Jiangsu Expressway Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00177  1997-06-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 9.280 9.280 9.290 9.180 9.310 6,485,466 60,101,480 9.2671 9.280 9.280 9.290 9.180 9.310 6,485,466 9.2671 1.09%
2026-01-12 0 9.180 9.170 9.180 9.100 9.250 8,290,747 76,005,290 9.1675 9.180 9.170 9.180 9.100 9.250 8,290,747 9.1675 0.44%
2026-01-09 0 9.140 9.130 9.140 9.130 9.340 11,324,010 104,149,005 9.1972 9.140 9.130 9.140 9.130 9.340 11,324,010 9.1972 -0.44%
2026-01-08 0 9.180 9.170 9.180 9.040 9.430 17,378,367 158,639,791 9.1286 9.180 9.170 9.180 9.040 9.430 17,378,367 9.1286 -1.61%
2026-01-07 0 9.330 9.320 9.330 9.330 9.530 7,061,738 66,299,915 9.3886 9.330 9.320 9.330 9.330 9.530 7,061,738 9.3886 -1.17%
2026-01-06 0 9.440 9.430 9.440 9.440 9.870 18,561,707 177,409,985 9.5578 9.440 9.430 9.440 9.440 9.870 18,561,707 9.5578 -4.36%
2026-01-05 0 9.870 9.860 9.870 9.570 9.930 6,169,397 60,627,644 9.8272 9.870 9.860 9.870 9.570 9.930 6,169,397 9.8272 1.96%
2026-01-02 0 9.680 9.670 9.680 9.650 9.900 1,588,050 15,437,588 9.7211 9.680 9.670 9.680 9.650 9.900 1,588,050 9.7211 -3.10%
2025-12-31 0 9.990 9.980 9.990 9.910 10.00 2,788,807 27,775,287 9.9596 9.990 9.980 9.990 9.910 10.00 2,788,807 9.9596 0.71%
2025-12-30 0 9.920 9.910 9.920 9.850 10.04 5,121,868 50,841,134 9.9263 9.920 9.910 9.920 9.850 10.04 5,121,868 9.9263 -0.90%
2025-12-29 0 10.01 10.00 10.01 9.900 10.04 4,520,000 45,243,880 10.010 10.01 10.00 10.01 9.900 10.04 4,520,000 10.010 0.91%
2025-12-24 0 9.920 9.920 9.930 9.820 9.960 1,740,012 17,261,770 9.9205 9.920 9.920 9.930 9.820 9.960 1,740,012 9.9205 -0.10%
2025-12-23 0 9.930 9.900 9.930 9.850 9.960 3,162,192 31,312,643 9.9022 9.930 9.900 9.930 9.850 9.960 3,162,192 9.9022 0.51%
2025-12-22 0 9.880 9.860 9.880 9.820 10.01 4,991,676 49,332,982 9.8830 9.880 9.860 9.880 9.820 10.01 4,991,676 9.8830 -1.30%
2025-12-19 0 10.01 10.00 10.01 10.00 10.06 6,415,416 64,239,912 10.013 10.01 10.00 10.01 10.00 10.06 6,415,416 10.013 0.10%
2025-12-18 0 10.00 10.00 10.01 9.860 10.08 6,927,338 69,329,042 10.008 10.00 10.00 10.01 9.860 10.08 6,927,338 10.008 1.83%
2025-12-17 0 9.820 9.820 9.830 9.720 9.860 6,609,647 64,801,324 9.8041 9.820 9.820 9.830 9.720 9.860 6,609,647 9.8041 0.41%
2025-12-16 0 9.780 9.770 9.780 9.730 9.880 3,192,872 31,249,017 9.7871 9.780 9.770 9.780 9.730 9.880 3,192,872 9.7871 -0.20%
2025-12-15 0 9.800 9.800 9.820 9.600 9.840 8,821,490 85,693,899 9.7142 9.800 9.800 9.820 9.600 9.840 8,821,490 9.7142 0.51%
2025-12-12 0 9.750 9.740 9.760 9.710 9.970 9,386,278 92,271,557 9.8305 9.750 9.740 9.760 9.710 9.970 9,386,278 9.8305 -2.40%
2025-12-11 0 9.990 9.980 9.990 9.930 10.01 4,369,340 43,614,310 9.9819 9.990 9.980 9.990 9.930 10.01 4,369,340 9.9819 -0.10%
2025-12-10 0 10.00 9.980 10.00 9.940 10.12 4,069,790 40,657,213 9.9900 10.00 9.980 10.00 9.940 10.12 4,069,790 9.9900 -0.30%
2025-12-09 0 10.03 10.02 10.03 9.980 10.18 5,669,417 56,916,152 10.039 10.03 10.02 10.03 9.980 10.18 5,669,417 10.039 -1.08%
2025-12-08 0 10.14 10.11 10.14 10.03 10.23 3,914,737 39,630,786 10.123 10.14 10.11 10.14 10.03 10.23 3,914,737 10.123 -0.98%
2025-12-05 0 10.24 10.20 10.24 10.03 10.24 8,255,155 84,156,416 10.194 10.24 10.20 10.24 10.03 10.24 8,255,155 10.194 1.79%
2025-12-04 0 10.06 10.04 10.06 10.01 10.25 3,247,956 32,760,067 10.086 10.06 10.04 10.06 10.01 10.25 3,247,956 10.086 -0.89%
2025-12-03 0 10.15 10.14 10.15 10.07 10.20 3,126,200 31,671,056 10.131 10.15 10.14 10.15 10.07 10.20 3,126,200 10.131 0.40%
2025-12-02 0 10.11 10.10 10.11 9.950 10.11 5,589,398 56,169,505 10.049 10.11 10.10 10.11 9.950 10.11 5,589,398 10.049 1.10%
2025-12-01 0 10.00 9.990 10.00 9.910 10.07 6,888,690 68,655,309 9.9664 10.00 9.990 10.00 9.910 10.07 6,888,690 9.9664 -0.10%
2025-11-28 0 10.01 10.00 10.01 9.850 10.09 2,927,535 29,335,229 10.020 10.01 10.00 10.01 9.850 10.09 2,927,535 10.020 -0.40%
2025-11-27 0 10.05 10.04 10.05 9.980 10.07 1,914,000 19,244,480 10.055 10.05 10.04 10.05 9.980 10.07 1,914,000 10.055 0.00%
2025-11-26 0 10.05 10.04 10.06 9.990 10.10 2,785,601 27,986,859 10.047 10.05 10.04 10.06 9.990 10.10 2,785,601 10.047 0.90%
2025-11-25 0 9.960 9.940 9.960 9.860 9.970 2,101,059 20,885,813 9.9406 9.960 9.940 9.960 9.860 9.970 2,101,059 9.9406 1.12%
2025-11-24 0 9.850 9.840 9.850 9.760 9.900 8,540,159 83,962,000 9.8314 9.850 9.840 9.850 9.760 9.900 8,540,159 9.8314 -0.20%
2025-11-21 0 9.870 9.870 9.880 9.860 9.990 4,567,400 45,198,354 9.8959 9.870 9.870 9.880 9.860 9.990 4,567,400 9.8959 -1.50%
2025-11-20 0 10.02 9.980 10.02 9.850 10.02 4,196,008 41,788,909 9.9592 10.02 9.980 10.02 9.850 10.02 4,196,008 9.9592 1.62%
2025-11-19 0 9.860 9.860 9.870 9.850 9.950 3,359,321 33,246,154 9.8967 9.860 9.860 9.870 9.850 9.950 3,359,321 9.8967 -0.30%
2025-11-18 0 9.890 9.870 9.890 9.830 10.06 5,754,232 57,128,602 9.9281 9.890 9.870 9.890 9.830 10.06 5,754,232 9.9281 -1.10%
2025-11-17 0 10.00 9.980 10.00 9.960 10.05 5,976,000 59,710,770 9.9918 10.00 9.980 10.00 9.960 10.05 5,976,000 9.9918 -0.70%
2025-11-14 0 10.07 10.06 10.07 10.00 10.12 6,393,235 64,341,872 10.064 10.07 10.06 10.07 10.00 10.12 6,393,235 10.064 0.70%
2025-11-13 0 10.00 10.00 10.02 9.930 10.14 6,545,560 65,578,706 10.019 10.00 10.00 10.02 9.930 10.14 6,545,560 10.019 -0.60%
2025-11-12 0 10.06 10.06 10.08 9.930 10.10 7,393,578 74,279,221 10.046 10.06 10.06 10.08 9.930 10.10 7,393,578 10.046 1.51%
2025-11-11 0 9.910 9.910 9.920 9.800 9.910 3,777,509 37,244,173 9.8595 9.910 9.910 9.920 9.800 9.910 3,777,509 9.8595 0.92%
2025-11-10 0 9.820 9.810 9.820 9.740 9.910 5,868,183 57,691,612 9.8313 9.820 9.810 9.820 9.740 9.910 5,868,183 9.8313 0.31%
2025-11-07 0 9.790 9.790 9.810 9.780 9.920 4,326,530 42,559,638 9.8369 9.790 9.790 9.810 9.780 9.920 4,326,530 9.8369 -0.91%
2025-11-06 0 9.880 9.880 9.890 9.690 9.920 8,581,036 84,536,257 9.8515 9.880 9.880 9.890 9.690 9.920 8,581,036 9.8515 1.23%
2025-11-05 0 9.760 9.720 9.760 9.550 9.780 7,124,523 68,989,174 9.6833 9.760 9.720 9.760 9.550 9.780 7,124,523 9.6833 0.83%
2025-11-04 0 9.680 9.670 9.680 9.620 9.730 5,866,300 56,799,722 9.6824 9.680 9.670 9.680 9.620 9.730 5,866,300 9.6824 0.41%
2025-11-03 0 9.640 9.630 9.640 9.370 9.640 7,204,000 68,904,580 9.5648 9.640 9.630 9.640 9.370 9.640 7,204,000 9.5648 1.90%
2025-10-31 0 9.460 9.460 9.470 9.420 9.630 15,972,020 151,814,372 9.5050 9.460 9.460 9.470 9.420 9.630 15,972,020 9.5050 0.64%
2025-10-30 0 9.400 9.400 9.410 9.260 9.500 13,163,774 123,267,007 9.3641 9.400 9.400 9.410 9.260 9.500 13,163,774 9.3641 -0.11%
2025-10-28 0 9.410 9.410 9.420 9.300 9.450 5,649,662 52,983,634 9.3782 9.410 9.410 9.420 9.300 9.450 5,649,662 9.3782 0.86%
2025-10-27 0 9.330 9.320 9.330 9.280 9.400 4,802,004 44,875,166 9.3451 9.330 9.320 9.330 9.280 9.400 4,802,004 9.3451 -0.11%
2025-10-24 0 9.340 9.330 9.340 9.330 9.490 2,790,159 26,125,415 9.3634 9.340 9.330 9.340 9.330 9.490 2,790,159 9.3634 -0.95%
2025-10-23 0 9.430 9.420 9.430 9.420 9.500 4,919,433 46,513,893 9.4551 9.430 9.420 9.430 9.420 9.500 4,919,433 9.4551 -0.42%
2025-10-22 0 9.470 9.450 9.470 9.370 9.490 3,981,655 37,601,690 9.4437 9.470 9.450 9.470 9.370 9.490 3,981,655 9.4437 1.18%
2025-10-21 0 9.360 9.350 9.360 9.310 9.500 6,214,000 58,190,070 9.3643 9.360 9.350 9.360 9.310 9.500 6,214,000 9.3643 -1.27%
2025-10-20 0 9.480 9.470 9.480 9.400 9.600 7,056,207 66,801,220 9.4670 9.480 9.470 9.480 9.400 9.600 7,056,207 9.4670 -1.15%
2025-10-17 0 9.590 9.570 9.590 9.510 9.650 10,750,098 103,181,303 9.5982 9.590 9.570 9.590 9.510 9.650 10,750,098 9.5982 0.00%
2025-10-16 0 9.590 9.580 9.590 9.390 9.660 10,521,231 100,752,347 9.5761 9.590 9.580 9.590 9.390 9.660 10,521,231 9.5761 1.27%
2025-10-15 0 9.470 9.460 9.470 9.250 9.500 9,512,430 89,646,760 9.4242 9.470 9.460 9.470 9.250 9.500 9,512,430 9.4242 1.61%
2025-10-14 0 9.320 9.320 9.330 9.030 9.360 9,848,733 91,306,835 9.2709 9.320 9.320 9.330 9.030 9.360 9,848,733 9.2709 2.87%
2025-10-13 0 9.060 9.030 9.060 8.730 9.060 13,194,706 117,552,032 8.9090 9.060 9.030 9.060 8.730 9.060 13,194,706 8.9090 1.34%
2025-10-10 0 8.940 8.940 8.950 8.810 9.030 9,881,716 88,393,436 8.9452 8.940 8.940 8.950 8.810 9.030 9,881,716 8.9452 0.90%
2025-10-09 0 8.860 8.850 8.860 8.730 8.950 9,829,106 86,887,811 8.8398 8.860 8.850 8.860 8.730 8.950 9,829,106 8.8398 1.49%
2025-10-08 0 8.730 8.720 8.730 8.680 8.840 6,335,831 55,215,767 8.7148 8.730 8.720 8.730 8.680 8.840 6,335,831 8.7148 -0.57%
2025-10-06 0 8.780 8.770 8.780 8.720 8.890 2,783,827 24,456,851 8.7853 8.780 8.770 8.780 8.720 8.890 2,783,827 8.7853 -0.68%
2025-10-03 0 8.840 8.810 8.840 8.770 8.900 2,499,700 22,022,742 8.8102 8.840 8.810 8.840 8.770 8.900 2,499,700 8.8102 -0.67%
2025-10-02 0 8.900 8.890 8.900 8.870 9.080 4,590,352 40,906,569 8.9114 8.900 8.890 8.900 8.870 9.080 4,590,352 8.9114 -1.33%
2025-09-30 0 9.020 8.990 9.020 8.940 9.160 11,883,766 107,131,928 9.0150 9.020 8.990 9.020 8.940 9.160 11,883,766 9.0150 -0.66%
2025-09-29 0 9.080 9.080 9.090 9.080 9.450 7,607,074 69,748,138 9.1689 9.080 9.080 9.090 9.080 9.450 7,607,074 9.1689 -3.09%
2025-09-26 0 9.370 9.360 9.370 9.280 9.500 6,938,206 64,991,366 9.3672 9.370 9.360 9.370 9.280 9.500 6,938,206 9.3672 -0.95%
2025-09-25 0 9.460 9.450 9.460 9.400 9.500 8,432,160 79,747,852 9.4576 9.460 9.450 9.460 9.400 9.500 8,432,160 9.4576 0.32%
2025-09-24 0 9.430 9.430 9.440 9.300 9.490 9,717,019 91,554,467 9.4221 9.430 9.430 9.440 9.300 9.490 9,717,019 9.4221 1.73%
2025-09-23 0 9.270 9.260 9.270 9.120 9.320 6,169,756 57,161,799 9.2648 9.270 9.260 9.270 9.120 9.320 6,169,756 9.2648 1.53%
2025-09-22 0 9.130 9.130 9.140 9.110 9.170 5,248,254 48,003,173 9.1465 9.130 9.130 9.140 9.110 9.170 5,248,254 9.1465 -0.44%
2025-09-19 0 9.170 9.170 9.180 9.070 9.300 9,183,593 84,191,230 9.1676 9.170 9.170 9.180 9.070 9.300 9,183,593 9.1676 -0.54%
2025-09-18 0 9.220 9.210 9.220 9.120 9.320 7,197,100 66,219,055 9.2008 9.220 9.210 9.220 9.120 9.320 7,197,100 9.2008 -1.28%
2025-09-17 0 9.340 9.310 9.340 9.270 9.480 4,615,771 42,965,734 9.3085 9.340 9.310 9.340 9.270 9.480 4,615,771 9.3085 -1.06%
2025-09-16 0 9.440 9.430 9.440 9.250 9.500 7,359,730 69,441,565 9.4353 9.440 9.430 9.440 9.250 9.500 7,359,730 9.4353 1.51%
2025-09-15 0 9.300 9.280 9.300 9.190 9.310 4,102,300 38,027,884 9.2699 9.300 9.280 9.300 9.190 9.310 4,102,300 9.2699 0.22%
2025-09-12 0 9.280 9.250 9.280 9.220 9.350 5,076,690 47,063,335 9.2705 9.280 9.250 9.280 9.220 9.350 5,076,690 9.2705 -0.32%
2025-09-11 0 9.310 9.300 9.310 9.190 9.320 3,451,172 31,967,614 9.2628 9.310 9.300 9.310 9.190 9.320 3,451,172 9.2628 0.11%
2025-09-10 0 9.300 9.290 9.300 9.150 9.310 3,735,813 34,563,740 9.2520 9.300 9.290 9.300 9.150 9.310 3,735,813 9.2520 0.65%
2025-09-09 0 9.240 9.230 9.240 9.110 9.250 6,440,000 59,068,562 9.1721 9.240 9.230 9.240 9.110 9.250 6,440,000 9.1721 0.33%
2025-09-08 0 9.210 9.200 9.210 9.130 9.240 8,681,252 79,605,057 9.1698 9.210 9.200 9.210 9.130 9.240 8,681,252 9.1698 0.00%
2025-09-05 0 9.210 9.160 9.210 9.080 9.290 17,894,768 164,155,346 9.1734 9.210 9.160 9.210 9.080 9.290 17,894,768 9.1734 0.55%
2025-09-04 0 9.160 9.150 9.160 9.020 9.180 6,037,000 54,929,070 9.0987 9.160 9.150 9.160 9.020 9.180 6,037,000 9.0987 0.55%
2025-09-03 0 9.110 9.100 9.110 9.050 9.210 8,690,449 79,005,216 9.0910 9.110 9.100 9.110 9.050 9.210 8,690,449 9.0910 -0.55%
2025-09-02 0 9.160 9.160 9.170 9.150 9.270 4,584,585 42,223,803 9.2100 9.160 9.160 9.170 9.150 9.270 4,584,585 9.2100 -1.19%
2025-09-01 0 9.270 9.230 9.270 9.200 9.350 6,226,120 57,592,444 9.2501 9.270 9.230 9.270 9.200 9.350 6,226,120 9.2501 0.76%
2025-08-29 0 9.200 9.190 9.200 9.190 9.540 11,562,600 107,273,326 9.2776 9.200 9.190 9.200 9.190 9.540 11,562,600 9.2776 -3.46%
2025-08-28 0 9.530 9.530 9.540 9.470 9.640 3,730,200 35,549,989 9.5303 9.530 9.530 9.540 9.470 9.640 3,730,200 9.5303 -0.73%
2025-08-27 0 9.600 9.580 9.600 9.580 9.750 2,711,688 26,128,971 9.6357 9.600 9.580 9.600 9.580 9.750 2,711,688 9.6357 -0.83%
2025-08-26 0 9.680 9.670 9.680 9.640 9.750 7,876,114 76,385,755 9.6984 9.680 9.670 9.680 9.640 9.750 7,876,114 9.6984 -0.10%
2025-08-25 0 9.690 9.680 9.690 9.650 9.750 2,929,651 28,422,395 9.7016 9.690 9.680 9.690 9.650 9.750 2,929,651 9.7016 0.00%
2025-08-22 0 9.690 9.670 9.690 9.600 9.800 3,644,524 35,234,392 9.6678 9.690 9.670 9.690 9.600 9.800 3,644,524 9.6678 -0.92%
2025-08-21 0 9.780 9.760 9.780 9.620 9.830 4,439,000 43,300,320 9.7545 9.780 9.760 9.780 9.620 9.830 4,439,000 9.7545 1.56%
2025-08-20 0 9.630 9.630 9.650 9.620 9.750 4,003,340 38,624,661 9.6481 9.630 9.630 9.650 9.620 9.750 4,003,340 9.6481 -0.72%
2025-08-19 0 9.700 9.690 9.700 9.700 9.810 3,877,959 37,716,609 9.7259 9.700 9.690 9.700 9.700 9.810 3,877,959 9.7259 -0.61%
2025-08-18 0 9.760 9.750 9.760 9.730 9.850 4,802,831 46,989,373 9.7837 9.760 9.750 9.760 9.730 9.850 4,802,831 9.7837 -0.41%
2025-08-15 0 9.800 9.780 9.800 9.700 9.910 3,827,421 37,422,463 9.7775 9.800 9.780 9.800 9.700 9.910 3,827,421 9.7775 -1.31%
2025-08-14 0 9.930 9.920 9.930 9.900 10.03 3,075,983 30,623,087 9.9555 9.930 9.920 9.930 9.900 10.03 3,075,983 9.9555 -0.60%
2025-08-13 0 9.990 9.970 9.990 9.880 10.03 4,951,115 49,227,701 9.9428 9.990 9.970 9.990 9.880 10.03 4,951,115 9.9428 -0.20%
2025-08-12 0 10.01 10.00 10.01 9.970 10.02 1,578,502 15,776,840 9.9948 10.01 10.00 10.01 9.970 10.02 1,578,502 9.9948 0.30%
2025-08-11 0 9.980 9.950 9.980 9.880 10.04 2,989,464 29,717,549 9.9408 9.980 9.950 9.980 9.880 10.04 2,989,464 9.9408 -0.40%
2025-08-08 0 10.02 10.00 10.02 9.950 10.04 1,213,190 12,152,959 10.017 10.02 10.00 10.02 9.950 10.04 1,213,190 10.017 0.30%
2025-08-07 0 9.990 9.980 9.990 9.880 10.04 2,779,112 27,722,626 9.9754 9.990 9.980 9.990 9.880 10.04 2,779,112 9.9754 0.91%
2025-08-06 0 9.900 9.890 9.900 9.890 9.970 5,639,730 55,900,063 9.9118 9.900 9.890 9.900 9.890 9.970 5,639,730 9.9118 0.10%
2025-08-05 0 9.890 9.880 9.890 9.680 9.920 6,568,198 64,707,336 9.8516 9.890 9.880 9.890 9.680 9.920 6,568,198 9.8516 1.96%
2025-08-04 0 9.700 9.640 9.700 9.540 9.730 3,590,381 34,684,211 9.6603 9.700 9.640 9.700 9.540 9.730 3,590,381 9.6603 1.46%
2025-08-01 0 9.560 9.550 9.560 9.520 9.670 4,549,646 43,643,882 9.5928 9.560 9.550 9.560 9.520 9.670 4,549,646 9.5928 -0.73%
2025-07-31 0 9.630 9.620 9.630 9.510 9.760 12,797,387 122,610,490 9.5809 9.630 9.620 9.630 9.510 9.760 12,797,387 9.5809 -1.83%
2025-07-30 0 9.810 9.790 9.810 9.730 9.860 5,619,371 55,061,149 9.7985 9.810 9.790 9.810 9.730 9.860 5,619,371 9.7985 -0.41%
2025-07-29 0 9.850 9.840 9.850 9.760 10.00 7,851,060 77,121,958 9.8231 9.850 9.840 9.850 9.760 10.00 7,851,060 9.8231 -1.10%
2025-07-28 0 9.960 9.950 9.960 9.890 10.14 8,094,746 80,632,737 9.9611 9.960 9.950 9.960 9.890 10.14 8,094,746 9.9611 -1.78%
2025-07-25 0 10.14 10.12 10.14 10.10 10.26 3,644,270 37,041,495 10.164 10.14 10.12 10.14 10.10 10.26 3,644,270 10.164 -0.98%
2025-07-24 0 10.24 10.22 10.24 10.10 10.26 5,610,642 57,210,866 10.197 10.24 10.22 10.24 10.10 10.26 5,610,642 10.197 0.79%
2025-07-23 0 10.16 10.14 10.16 10.04 10.26 6,943,132 70,471,650 10.150 10.16 10.14 10.16 10.04 10.26 6,943,132 10.150 0.59%
2025-07-22 0 10.10 10.08 10.10 10.00 10.10 6,791,751 68,227,298 10.046 10.10 10.08 10.10 10.00 10.10 6,791,751 10.046 0.60%
2025-07-21 0 10.04 10.04 10.06 9.990 10.08 7,006,570 70,214,770 10.021 10.04 10.04 10.06 9.990 10.08 7,006,570 10.021 0.00%
2025-07-18 0 10.04 10.02 10.04 9.980 10.14 8,514,376 85,268,327 10.015 10.04 10.02 10.04 9.980 10.14 8,514,376 10.015 0.00%
2025-07-17 0 10.04 10.02 10.04 9.980 10.16 5,852,200 58,764,018 10.041 10.04 10.02 10.04 9.980 10.16 5,852,200 10.041 -0.40%
2025-07-16 0 10.08 10.06 10.08 10.00 10.14 5,432,102 54,635,563 10.058 10.08 10.06 10.08 10.00 10.14 5,432,102 10.058 0.20%
2025-07-15 0 10.06 10.04 10.06 9.990 10.16 11,189,444 112,629,851 10.066 10.06 10.04 10.06 9.990 10.16 11,189,444 10.066 -0.98%
2025-07-14 0 10.16 10.16 10.18 10.00 10.18 10,628,000 107,778,560 10.141 10.16 10.16 10.18 10.00 10.18 10,628,000 10.141 1.80%
2025-07-11 0 9.980 9.970 9.980 9.970 10.20 8,748,913 87,768,523 10.032 9.980 9.970 9.980 9.970 10.20 8,748,913 10.032 -1.58%
2025-07-10 0 10.14 10.14 10.16 10.08 10.18 4,127,202 41,770,606 10.121 10.14 10.14 10.16 10.08 10.18 4,127,202 10.121 -0.20%
2025-07-09 0 10.16 10.14 10.16 10.04 10.18 7,190,474 72,598,026 10.096 10.16 10.14 10.16 10.04 10.18 7,190,474 10.096 0.20%
2025-07-08 0 10.14 10.12 10.14 10.06 10.34 8,860,434 89,656,172 10.119 10.14 10.12 10.14 10.06 10.34 8,860,434 10.119 -1.36%
2025-07-07 0 10.28 10.26 10.28 10.18 10.46 7,866,000 80,506,120 10.235 10.28 10.26 10.28 10.18 10.46 7,866,000 10.235 -1.15%
2025-07-04 0 10.40 10.40 10.42 10.32 10.56 5,450,805 56,667,863 10.396 10.40 10.40 10.42 10.32 10.56 5,450,805 10.396 -0.38%
2025-07-03 0 10.44 10.38 10.44 10.36 10.88 5,937,949 62,301,385 10.492 10.44 10.38 10.44 10.36 10.88 5,937,949 10.492 -2.82%
2025-07-02 0 11.28 11.26 11.28 11.02 11.34 7,275,431 81,949,475 11.264 10.74 10.72 10.74 10.50 10.80 7,638,888 10.728 1.81%
2025-06-30 0 11.08 11.06 11.08 10.96 11.18 8,842,289 97,871,371 11.069 10.55 10.53 10.55 10.44 10.65 9,284,021 10.542 -0.18%
2025-06-27 0 11.10 11.10 11.14 11.02 11.28 5,511,832 61,341,156 11.129 10.57 10.57 10.61 10.50 10.74 5,787,185 10.599 -0.89%
2025-06-26 0 11.20 11.18 11.20 11.14 11.30 4,882,347 54,840,185 11.232 10.67 10.65 10.67 10.61 10.76 5,126,253 10.698 -0.88%
2025-06-25 0 11.30 11.28 11.30 11.08 11.32 6,457,909 72,662,215 11.252 10.76 10.74 10.76 10.55 10.78 6,780,525 10.716 1.44%
2025-06-24 0 11.14 11.12 11.14 11.00 11.24 6,217,765 69,133,845 11.119 10.61 10.59 10.61 10.48 10.71 6,528,384 10.590 0.00%
2025-06-23 0 11.14 11.12 11.14 11.08 11.60 8,606,000 96,148,760 11.172 10.61 10.59 10.61 10.55 11.05 9,035,928 10.641 -2.79%
2025-06-20 0 11.46 11.44 11.46 11.24 11.56 10,952,584 125,431,910 11.452 10.91 10.90 10.91 10.71 11.01 11,499,739 10.907 1.96%
2025-06-19 0 11.24 11.20 11.24 11.16 11.50 6,570,885 73,985,977 11.260 10.71 10.67 10.71 10.63 10.95 6,899,145 10.724 -1.58%
2025-06-18 0 11.42 11.40 11.42 11.22 11.64 7,314,720 82,970,084 11.343 10.88 10.86 10.88 10.69 11.09 7,680,139 10.803 0.00%
2025-06-17 0 11.42 11.40 11.42 11.18 11.66 7,317,238 83,942,195 11.472 10.88 10.86 10.88 10.65 11.11 7,682,783 10.926 1.24%
2025-06-16 0 11.28 11.28 11.30 11.04 11.42 9,027,166 101,986,913 11.298 10.74 10.74 10.76 10.51 10.88 9,478,134 10.760 2.17%
2025-06-13 0 11.04 11.02 11.04 10.92 11.14 5,037,728 55,825,118 11.081 10.51 10.50 10.51 10.40 10.61 5,289,396 10.554 0.73%
2025-06-12 0 10.96 10.94 10.96 10.82 11.04 3,435,198 37,630,528 10.954 10.44 10.42 10.44 10.31 10.51 3,606,809 10.433 0.55%
2025-06-11 0 10.90 10.88 10.90 10.60 10.96 5,719,296 62,204,312 10.876 10.38 10.36 10.38 10.10 10.44 6,005,013 10.359 1.87%
2025-06-10 0 10.70 10.68 10.70 10.50 10.74 2,381,110 25,422,940 10.677 10.19 10.17 10.19 10.00 10.23 2,500,062 10.169 1.71%
2025-06-09 0 10.52 10.52 10.54 10.34 10.68 7,845,533 82,320,233 10.493 10.02 10.02 10.04 9.848 10.17 8,237,470 9.9934 -1.31%
2025-06-06 0 10.66 10.64 10.66 10.48 10.68 4,434,046 46,985,290 10.596 10.15 10.13 10.15 9.981 10.17 4,655,556 10.092 0.38%
2025-06-05 0 10.62 10.60 10.62 10.56 10.78 3,685,078 39,171,349 10.630 10.11 10.10 10.11 10.06 10.27 3,869,172 10.124 0.19%
2025-06-04 0 10.60 10.58 10.60 10.30 10.66 4,766,210 50,073,602 10.506 10.10 10.08 10.10 9.810 10.15 5,004,314 10.006 1.53%
2025-06-03 0 10.44 10.42 10.44 10.06 10.52 5,172,972 53,777,235 10.396 9.943 9.924 9.943 9.581 10.02 5,431,397 9.9012 2.35%
2025-06-02 0 10.20 10.18 10.20 9.970 10.22 2,799,531 28,385,494 10.139 9.715 9.696 9.715 9.496 9.734 2,939,386 9.6569 2.10%
2025-05-30 0 9.990 9.990 10.00 9.990 10.24 12,616,598 126,693,481 10.042 9.515 9.515 9.524 9.515 9.753 13,246,882 9.5640 -2.06%
2025-05-29 0 10.20 10.20 10.22 10.14 10.46 5,499,600 56,412,172 10.258 9.715 9.715 9.734 9.658 9.962 5,774,342 9.7695 -0.78%
2025-05-28 0 10.28 10.26 10.28 10.08 10.42 5,244,324 53,913,467 10.280 9.791 9.772 9.791 9.600 9.924 5,506,313 9.7912 1.98%
2025-05-27 0 10.08 10.06 10.08 9.990 10.12 3,722,177 37,315,399 10.025 9.600 9.581 9.600 9.515 9.638 3,908,125 9.5482 0.60%
2025-05-26 0 10.02 10.02 10.04 9.990 10.18 2,958,204 29,682,028 10.034 9.543 9.543 9.562 9.515 9.696 3,105,986 9.5564 -0.99%
2025-05-23 0 10.12 10.12 10.14 9.960 10.20 5,807,998 58,518,937 10.076 9.638 9.638 9.658 9.486 9.715 6,098,147 9.5962 0.40%
2025-05-22 0 10.08 10.04 10.08 9.860 10.18 7,547,097 75,943,456 10.063 9.600 9.562 9.600 9.391 9.696 7,924,125 9.5838 2.02%
2025-05-21 0 9.880 9.840 9.880 9.800 9.920 3,452,989 34,064,241 9.8651 9.410 9.372 9.410 9.334 9.448 3,625,489 9.3958 0.30%
2025-05-20 0 9.850 9.850 9.860 9.780 10.06 7,465,586 73,858,741 9.8932 9.381 9.381 9.391 9.315 9.581 7,838,542 9.4225 0.31%
2025-05-19 0 9.820 9.810 9.820 9.610 9.870 4,751,586 46,580,501 9.8031 9.353 9.343 9.353 9.153 9.400 4,988,960 9.3367 0.31%
2025-05-16 0 9.790 9.750 9.790 9.570 9.830 5,002,630 48,630,453 9.7210 9.324 9.286 9.324 9.115 9.362 5,252,545 9.2585 1.35%
2025-05-15 0 9.660 9.650 9.660 9.560 9.690 6,890,000 66,398,791 9.6370 9.200 9.191 9.200 9.105 9.229 7,234,202 9.1785 0.31%
2025-05-14 0 9.630 9.610 9.630 9.560 9.700 6,407,689 61,801,281 9.6449 9.172 9.153 9.172 9.105 9.238 6,727,796 9.1860 0.21%
2025-05-13 0 9.610 9.610 9.620 9.390 9.660 6,104,330 58,314,160 9.5529 9.153 9.153 9.162 8.943 9.200 6,409,282 9.0984 0.00%
2025-05-12 0 9.610 9.580 9.610 9.390 9.610 5,490,257 52,425,337 9.5488 9.153 9.124 9.153 8.943 9.153 5,764,532 9.0945 1.59%
2025-05-09 0 9.460 9.450 9.460 9.230 9.460 6,934,829 65,003,481 9.3735 9.010 9.000 9.010 8.791 9.010 7,281,270 8.9275 1.72%
2025-05-08 0 9.300 9.300 9.310 9.230 9.680 12,888,092 120,077,165 9.3169 8.858 8.858 8.867 8.791 9.219 13,531,939 8.8736 -3.33%
2025-05-07 0 9.620 9.610 9.620 9.470 9.700 3,322,896 31,841,602 9.5825 9.162 9.153 9.162 9.019 9.238 3,488,897 9.1266 0.84%
2025-05-06 0 9.540 9.540 9.550 9.390 9.700 6,824,000 64,931,324 9.5151 9.086 9.086 9.096 8.943 9.238 7,164,905 9.0624 -0.31%
2025-05-02 0 9.570 9.560 9.570 9.410 9.900 1,113,189 10,690,242 9.6033 9.115 9.105 9.115 8.962 9.429 1,168,800 9.1463 -0.83%
2025-04-30 0 9.650 9.620 9.650 9.450 9.670 4,885,600 46,814,086 9.5821 9.191 9.162 9.191 9.000 9.210 5,129,669 9.1261 0.73%
2025-04-29 0 9.580 9.580 9.590 9.530 9.810 2,886,574 27,772,296 9.6212 9.124 9.124 9.134 9.077 9.343 3,030,778 9.1634 -2.34%
2025-04-28 0 9.810 9.800 9.810 9.710 9.920 3,274,160 32,180,194 9.8285 9.343 9.334 9.343 9.248 9.448 3,437,726 9.3609 0.72%
2025-04-25 0 9.740 9.720 9.740 9.680 9.820 1,425,864 13,895,189 9.7451 9.277 9.258 9.277 9.219 9.353 1,497,095 9.2814 -0.10%
2025-04-24 0 9.750 9.740 9.750 9.600 9.750 2,193,324 21,273,822 9.6994 9.286 9.277 9.286 9.143 9.286 2,302,895 9.2379 0.93%
2025-04-23 0 9.660 9.650 9.660 9.610 9.740 2,647,816 25,607,584 9.6712 9.200 9.191 9.200 9.153 9.277 2,780,092 9.2111 -0.21%
2025-04-22 0 9.680 9.670 9.690 9.490 9.700 2,711,903 26,145,511 9.6410 9.219 9.210 9.229 9.038 9.238 2,847,381 9.1823 0.31%
2025-04-17 0 9.650 9.630 9.650 9.560 9.700 2,257,516 21,721,585 9.6219 9.191 9.172 9.191 9.105 9.238 2,370,294 9.1641 0.73%
2025-04-16 0 9.580 9.560 9.580 9.520 9.660 3,126,000 29,899,760 9.5649 9.124 9.105 9.124 9.067 9.200 3,282,165 9.1098 -0.93%
2025-04-15 0 9.670 9.660 9.670 9.570 9.760 3,660,012 35,426,345 9.6793 9.210 9.200 9.210 9.115 9.296 3,842,854 9.2188 0.21%
2025-04-14 0 9.650 9.640 9.650 9.460 9.680 9,028,000 86,505,520 9.5819 9.191 9.181 9.191 9.010 9.219 9,479,009 9.1260 1.15%
2025-04-11 0 9.540 9.530 9.540 9.240 9.620 6,244,201 59,383,456 9.5102 9.086 9.077 9.086 8.800 9.162 6,556,141 9.0577 2.14%
2025-04-10 0 9.340 9.330 9.340 9.150 9.420 6,002,839 55,950,305 9.3206 8.896 8.886 8.896 8.715 8.972 6,302,721 8.8772 1.30%
2025-04-09 0 9.220 9.210 9.220 9.060 9.350 8,352,595 76,456,674 9.1536 8.781 8.772 8.781 8.629 8.905 8,769,863 8.7181 -0.32%
2025-04-08 0 9.250 9.230 9.250 8.960 9.480 9,495,016 86,830,081 9.1448 8.810 8.791 8.810 8.534 9.029 9,969,356 8.7097 1.65%
2025-04-07 0 9.100 9.090 9.100 9.000 9.500 14,521,066 133,929,474 9.2231 8.667 8.657 8.667 8.572 9.048 15,246,491 8.7843 -5.01%
2025-04-03 0 9.580 9.570 9.580 9.380 9.580 5,971,968 56,723,827 9.4983 9.124 9.115 9.124 8.934 9.124 6,270,308 9.0464 0.00%
2025-04-02 0 9.580 9.560 9.580 9.490 9.670 5,970,006 57,106,337 9.5655 9.124 9.105 9.124 9.038 9.210 6,268,248 9.1104 0.00%
2025-04-01 0 9.580 9.550 9.580 9.300 9.690 10,934,090 104,642,078 9.5703 9.124 9.096 9.124 8.858 9.229 11,480,321 9.1149 3.68%
2025-03-31 0 9.240 9.230 9.240 9.170 9.370 9,195,942 85,061,480 9.2499 8.800 8.791 8.800 8.734 8.924 9,655,341 8.8098 -0.75%
2025-03-28 0 9.310 9.290 9.310 9.100 9.370 6,206,663 57,418,035 9.2510 8.867 8.848 8.867 8.667 8.924 6,516,728 8.8109 0.65%
2025-03-27 0 9.250 9.230 9.250 8.850 9.250 13,441,152 123,083,056 9.1572 8.810 8.791 8.810 8.429 8.810 14,112,628 8.7215 5.71%
2025-03-26 0 8.750 8.750 8.760 8.720 8.850 4,119,802 36,097,047 8.7618 8.334 8.334 8.343 8.305 8.429 4,325,614 8.3450 -0.68%
2025-03-25 0 8.810 8.810 8.830 8.700 8.890 2,742,000 24,195,472 8.8240 8.391 8.391 8.410 8.286 8.467 2,878,981 8.4042 0.34%
2025-03-24 0 8.780 8.780 8.790 8.700 8.900 3,797,740 33,306,180 8.7700 8.362 8.362 8.372 8.286 8.477 3,987,463 8.3527 -0.68%
2025-03-21 0 8.840 8.840 8.850 8.720 8.940 6,016,072 53,128,206 8.8310 8.419 8.419 8.429 8.305 8.515 6,316,615 8.4109 -0.67%
2025-03-20 0 8.900 8.880 8.900 8.790 8.990 4,450,496 39,610,805 8.9003 8.477 8.457 8.477 8.372 8.562 4,672,828 8.4768 0.34%
2025-03-19 0 8.870 8.850 8.870 8.770 8.870 3,293,172 29,086,063 8.8322 8.448 8.429 8.448 8.353 8.448 3,457,688 8.4120 0.45%
2025-03-18 0 8.830 8.830 8.840 8.760 8.920 6,398,214 56,427,145 8.8192 8.410 8.410 8.419 8.343 8.496 6,717,848 8.3996 0.34%
2025-03-17 0 8.800 8.790 8.800 8.740 8.840 5,532,000 48,566,860 8.7793 8.381 8.372 8.381 8.324 8.419 5,808,361 8.3615 -0.34%
2025-03-14 0 8.830 8.820 8.830 8.820 8.960 3,462,103 30,672,689 8.8596 8.410 8.400 8.410 8.400 8.534 3,635,058 8.4380 -1.12%
2025-03-13 0 8.930 8.920 8.930 8.760 8.970 5,159,663 45,838,520 8.8840 8.505 8.496 8.505 8.343 8.543 5,417,423 8.4613 0.34%
2025-03-12 0 8.900 8.870 8.900 8.790 9.030 3,877,082 34,371,909 8.8654 8.477 8.448 8.477 8.372 8.600 4,070,768 8.4436 -0.56%
2025-03-11 0 8.950 8.930 8.950 8.700 8.980 5,475,724 48,579,246 8.8717 8.524 8.505 8.524 8.286 8.553 5,749,273 8.4496 1.82%
2025-03-10 0 8.790 8.760 8.790 8.650 8.800 2,574,670 22,491,064 8.7355 8.372 8.343 8.372 8.238 8.381 2,703,292 8.3199 0.69%
2025-03-07 0 8.730 8.730 8.750 8.710 8.920 8,555,256 75,054,059 8.7729 8.315 8.315 8.334 8.296 8.496 8,982,649 8.3554 -0.23%
2025-03-06 0 8.750 8.750 8.770 8.680 9.150 9,506,286 83,371,390 8.7701 8.334 8.334 8.353 8.267 8.715 9,981,189 8.3529 -2.45%
2025-03-05 0 8.970 8.960 8.970 8.900 9.190 5,892,200 53,249,325 9.0373 8.543 8.534 8.543 8.477 8.753 6,186,555 8.6073 -1.32%
2025-03-04 0 9.090 9.090 9.100 9.020 9.180 7,085,459 64,548,297 9.1100 8.657 8.657 8.667 8.591 8.743 7,439,425 8.6765 0.00%
2025-03-03 0 9.090 9.060 9.090 8.850 9.100 8,485,453 76,694,934 9.0384 8.657 8.629 8.657 8.429 8.667 8,909,358 8.6084 2.71%
2025-02-28 0 8.850 8.840 8.850 8.800 9.020 5,085,909 45,130,192 8.8736 8.429 8.419 8.429 8.381 8.591 5,339,984 8.4514 -0.90%
2025-02-27 0 8.930 8.900 8.930 8.680 9.020 8,438,455 75,187,644 8.9101 8.505 8.477 8.505 8.267 8.591 8,860,013 8.4862 2.06%
2025-02-26 0 8.750 8.710 8.750 8.470 8.750 7,189,356 62,606,896 8.7083 8.334 8.296 8.334 8.067 8.334 7,548,513 8.2939 2.58%
2025-02-25 0 8.530 8.520 8.530 8.380 8.590 5,662,421 48,127,781 8.4995 8.124 8.115 8.124 7.981 8.181 5,945,297 8.0951 0.59%
2025-02-24 0 8.480 8.470 8.480 8.340 8.590 4,027,018 34,191,172 8.4904 8.077 8.067 8.077 7.943 8.181 4,228,195 8.0865 0.00%
2025-02-21 0 8.480 8.470 8.480 8.450 8.670 8,984,529 76,700,094 8.5369 8.077 8.067 8.077 8.048 8.257 9,433,367 8.1307 -1.40%
2025-02-20 0 8.600 8.600 8.610 8.550 8.690 3,677,581 31,695,663 8.6186 8.191 8.191 8.200 8.143 8.277 3,861,301 8.2085 -0.12%
2025-02-19 0 8.610 8.610 8.630 8.550 8.730 4,428,413 38,177,428 8.6210 8.200 8.200 8.219 8.143 8.315 4,649,642 8.2108 -0.69%
2025-02-18 0 8.670 8.660 8.670 8.530 8.720 7,227,802 62,412,515 8.6351 8.257 8.248 8.257 8.124 8.305 7,588,879 8.2242 1.40%
2025-02-17 0 8.550 8.550 8.560 8.190 8.580 10,041,466 84,231,664 8.3884 8.143 8.143 8.153 7.800 8.172 10,543,105 7.9893 3.64%
2025-02-14 0 8.250 8.210 8.250 8.150 8.250 7,651,200 62,714,083 8.1966 7.857 7.819 7.857 7.762 7.857 8,033,429 7.8066 0.00%
2025-02-13 0 8.250 8.220 8.250 8.190 8.320 5,317,355 44,015,586 8.2777 7.857 7.829 7.857 7.800 7.924 5,582,993 7.8839 -0.72%
2025-02-12 0 8.310 8.270 8.310 8.160 8.320 7,209,820 59,372,891 8.2350 7.915 7.877 7.915 7.772 7.924 7,569,999 7.8432 1.34%
2025-02-11 0 8.200 8.180 8.200 8.120 8.210 3,908,966 31,981,511 8.1816 7.810 7.791 7.810 7.734 7.819 4,104,245 7.7923 -0.12%
2025-02-10 0 8.210 8.200 8.210 8.160 8.260 3,547,995 29,116,440 8.2064 7.819 7.810 7.819 7.772 7.867 3,725,241 7.8160 -0.24%
2025-02-07 0 8.230 8.190 8.230 8.150 8.290 4,877,923 39,956,131 8.1912 7.838 7.800 7.838 7.762 7.896 5,121,608 7.8015 -0.60%
2025-02-06 0 8.280 8.250 8.280 8.170 8.310 3,571,516 29,421,959 8.2379 7.886 7.857 7.886 7.781 7.915 3,749,937 7.8460 0.49%
2025-02-05 0 8.240 8.220 8.240 8.160 8.450 6,800,299 56,396,967 8.2933 7.848 7.829 7.848 7.772 8.048 7,140,020 7.8987 -1.20%
2025-02-04 0 8.340 8.330 8.340 8.340 8.720 14,474,400 121,349,741 8.3837 7.943 7.934 7.943 7.943 8.305 15,197,494 7.9849 -3.25%
2025-02-03 0 8.620 8.600 8.620 8.350 8.640 6,299,877 53,843,178 8.5467 8.210 8.191 8.210 7.953 8.229 6,614,598 8.1401 0.12%
2025-01-28 0 8.610 8.570 8.610 8.110 8.620 2,624,000 22,354,652 8.5193 8.200 8.162 8.200 7.724 8.210 2,755,086 8.1140 2.74%
2025-01-27 0 8.380 8.340 8.380 8.160 8.380 5,280,310 43,919,222 8.3175 7.981 7.943 7.981 7.772 7.981 5,544,097 7.9218 2.07%
2025-01-24 0 8.210 8.180 8.210 8.120 8.260 3,195,506 26,119,186 8.1737 7.819 7.791 7.819 7.734 7.867 3,355,143 7.7848 -0.24%
2025-01-23 0 8.230 8.210 8.230 8.090 8.230 4,147,252 33,929,087 8.1811 7.838 7.819 7.838 7.705 7.838 4,354,435 7.7918 1.35%
2025-01-22 0 8.120 8.120 8.130 8.060 8.180 3,226,726 26,194,109 8.1179 7.734 7.734 7.743 7.677 7.791 3,387,923 7.7316 -0.61%
2025-01-21 0 8.170 8.140 8.170 8.140 8.380 4,900,100 40,196,335 8.2032 7.781 7.753 7.781 7.753 7.981 5,144,893 7.8129 -1.33%
2025-01-20 0 8.280 8.280 8.290 8.200 8.440 4,864,242 40,217,151 8.2679 7.886 7.886 7.896 7.810 8.038 5,107,244 7.8745 -1.19%
2025-01-17 0 8.380 8.370 8.390 8.310 8.460 2,752,402 23,108,193 8.3956 7.981 7.972 7.991 7.915 8.057 2,889,903 7.9962 -0.24%
2025-01-16 0 8.400 8.400 8.420 8.330 8.550 3,349,276 28,179,748 8.4137 8.000 8.000 8.019 7.934 8.143 3,516,595 8.0134 -0.12%
2025-01-15 0 8.410 8.370 8.410 8.240 8.570 2,410,234 20,307,969 8.4257 8.010 7.972 8.010 7.848 8.162 2,530,641 8.0248 0.96%
2025-01-14 0 8.330 8.300 8.330 8.120 8.340 1,528,610 12,655,725 8.2792 7.934 7.905 7.934 7.734 7.943 1,604,974 7.8853 1.34%
2025-01-13 0 8.220 8.220 8.230 8.150 8.360 5,097,390 41,906,925 8.2213 7.829 7.829 7.838 7.762 7.962 5,352,039 7.8301 -1.91%
2025-01-10 0 8.380 8.380 8.400 8.370 8.510 2,027,164 17,083,281 8.4272 7.981 7.981 8.000 7.972 8.105 2,128,434 8.0262 -1.53%
2025-01-09 0 8.510 8.500 8.510 8.400 8.510 1,997,504 16,915,393 8.4683 8.105 8.096 8.105 8.000 8.105 2,097,293 8.0653 0.71%
2025-01-08 0 8.450 8.430 8.450 8.350 8.490 3,078,234 25,934,985 8.4253 8.048 8.029 8.048 7.953 8.086 3,232,012 8.0244 0.60%
2025-01-07 0 8.400 8.400 8.410 8.350 8.500 3,602,568 30,299,085 8.4104 8.000 8.000 8.010 7.953 8.096 3,782,540 8.0102 -0.59%
2025-01-06 0 8.450 8.450 8.470 8.360 8.510 2,499,462 21,126,131 8.4523 8.048 8.048 8.067 7.962 8.105 2,624,327 8.0501 -0.47%
2025-01-03 0 8.490 8.470 8.490 8.400 8.520 3,522,000 29,808,180 8.4634 8.086 8.067 8.086 8.000 8.115 3,697,948 8.0607 0.00%
2025-01-02 0 8.490 8.470 8.490 8.430 8.610 2,295,352 19,504,147 8.4972 8.086 8.067 8.086 8.029 8.200 2,410,020 8.0929 -1.05%
2024-12-31 0 8.580 8.550 8.580 8.500 8.650 2,071,102 17,799,877 8.5944 8.172 8.143 8.172 8.096 8.238 2,174,567 8.1855 0.12%
2024-12-30 0 8.570 8.550 8.570 8.510 8.680 4,332,501 37,143,713 8.5733 8.162 8.143 8.162 8.105 8.267 4,548,939 8.1654 0.00%
2024-12-27 0 8.570 8.560 8.570 8.390 8.580 3,586,000 30,476,570 8.4988 8.162 8.153 8.162 7.991 8.172 3,765,145 8.0944 0.71%
2024-12-24 0 8.510 8.500 8.510 8.400 8.550 2,030,186 17,205,355 8.4748 8.105 8.096 8.105 8.000 8.143 2,131,607 8.0715 0.12%
2024-12-23 0 8.500 8.460 8.500 8.350 8.540 11,466,481 97,242,834 8.4806 8.096 8.057 8.096 7.953 8.134 12,039,309 8.0771 1.67%
2024-12-20 0 8.360 8.360 8.370 8.280 8.380 9,095,979 75,989,601 8.3542 7.962 7.962 7.972 7.886 7.981 9,550,384 7.9567 0.97%
2024-12-19 0 8.280 8.270 8.280 8.210 8.300 5,359,245 44,262,498 8.2591 7.886 7.877 7.886 7.819 7.905 5,626,975 7.8661 0.61%
2024-12-18 0 8.230 8.220 8.230 8.140 8.240 5,728,000 47,037,726 8.2119 7.838 7.829 7.838 7.753 7.848 6,014,152 7.8212 1.11%
2024-12-17 0 8.140 8.130 8.140 8.130 8.290 6,865,808 56,307,183 8.2011 7.753 7.743 7.753 7.743 7.896 7,208,801 7.8109 -1.33%
2024-12-16 0 8.250 8.240 8.250 8.100 8.300 6,890,000 56,764,948 8.2387 7.857 7.848 7.857 7.715 7.905 7,234,202 7.8467 1.60%
2024-12-13 0 8.120 8.110 8.120 8.040 8.130 5,680,993 45,960,203 8.0902 7.734 7.724 7.734 7.657 7.743 5,964,797 7.7052 0.12%
2024-12-12 0 8.110 8.090 8.110 8.020 8.120 4,089,300 33,075,494 8.0883 7.724 7.705 7.724 7.638 7.734 4,293,588 7.7035 1.25%
2024-12-11 0 8.010 8.010 8.020 8.000 8.090 3,943,026 31,683,575 8.0353 7.629 7.629 7.638 7.619 7.705 4,140,007 7.6530 0.13%
2024-12-10 0 8.000 7.980 8.000 7.970 8.250 6,946,000 55,917,950 8.0504 7.619 7.600 7.619 7.591 7.857 7,292,999 7.6673 -1.84%
2024-12-09 0 8.150 8.120 8.150 7.910 8.150 5,129,875 41,442,535 8.0787 7.762 7.734 7.762 7.534 7.762 5,386,147 7.6943 1.87%
2024-12-06 0 8.000 7.980 8.000 7.840 8.020 3,786,968 30,126,336 7.9553 7.619 7.600 7.619 7.467 7.638 3,976,152 7.5768 1.91%
2024-12-05 0 7.850 7.840 7.850 7.830 8.000 4,909,020 38,656,749 7.8746 7.476 7.467 7.476 7.457 7.619 5,154,259 7.5000 -1.51%
2024-12-04 0 7.970 7.940 7.970 7.850 7.970 5,521,322 43,665,524 7.9085 7.591 7.562 7.591 7.476 7.591 5,797,149 7.5322 0.76%
2024-12-03 0 7.910 7.910 7.920 7.830 7.910 4,791,978 37,685,801 7.8644 7.534 7.534 7.543 7.457 7.534 5,031,369 7.4902 0.51%
2024-12-02 0 7.870 7.860 7.870 7.800 7.910 3,770,000 29,634,450 7.8606 7.496 7.486 7.496 7.429 7.534 3,958,337 7.4866 -0.25%
2024-11-29 0 7.890 7.870 7.890 7.810 7.890 3,108,978 24,421,619 7.8552 7.515 7.496 7.515 7.438 7.515 3,264,292 7.4814 1.02%
2024-11-28 0 7.810 7.800 7.810 7.780 7.840 1,355,107 10,594,682 7.8183 7.438 7.429 7.438 7.410 7.467 1,422,804 7.4463 -0.26%
2024-11-27 0 7.830 7.820 7.830 7.700 7.840 4,185,421 32,562,521 7.7800 7.457 7.448 7.457 7.334 7.467 4,394,511 7.4098 0.51%
2024-11-26 0 7.790 7.770 7.790 7.700 7.810 4,824,565 37,527,506 7.7784 7.419 7.400 7.419 7.334 7.438 5,065,584 7.4083 0.39%
2024-11-25 0 7.760 7.730 7.760 7.680 7.760 7,784,119 60,311,810 7.7481 7.391 7.362 7.391 7.315 7.391 8,172,988 7.3794 1.04%
2024-11-22 0 7.680 7.670 7.680 7.650 7.770 2,940,852 22,653,151 7.7029 7.315 7.305 7.315 7.286 7.400 3,087,767 7.3364 -0.90%
2024-11-21 0 7.750 7.730 7.750 7.720 7.760 1,167,345 9,037,995 7.7424 7.381 7.362 7.381 7.353 7.391 1,225,662 7.3740 0.39%
2024-11-20 0 7.720 7.710 7.720 7.720 7.830 2,806,714 21,719,568 7.7384 7.353 7.343 7.353 7.353 7.457 2,946,928 7.3702 -1.03%
2024-11-19 0 7.800 7.780 7.810 7.690 7.810 3,082,000 23,923,820 7.7624 7.429 7.410 7.438 7.324 7.438 3,235,967 7.3931 0.52%
2024-11-18 0 7.760 7.750 7.760 7.690 7.850 4,164,855 32,306,745 7.7570 7.391 7.381 7.391 7.324 7.476 4,372,917 7.3879 0.52%
2024-11-15 0 7.720 7.720 7.730 7.660 7.780 2,026,000 15,661,800 7.7304 7.353 7.353 7.362 7.296 7.410 2,127,212 7.3626 0.65%
2024-11-14 0 7.670 7.660 7.670 7.660 7.810 5,063,770 39,139,376 7.7293 7.305 7.296 7.305 7.296 7.438 5,316,739 7.3615 -1.79%
2024-11-13 0 7.810 7.800 7.810 7.730 7.900 3,292,000 25,703,080 7.8077 7.438 7.429 7.438 7.362 7.524 3,456,458 7.4362 -0.64%
2024-11-12 0 7.860 7.840 7.860 7.790 7.960 5,143,223 40,388,421 7.8527 7.486 7.467 7.486 7.419 7.581 5,400,162 7.4791 -0.13%
2024-11-11 0 7.870 7.860 7.870 7.830 8.020 6,755,575 53,250,775 7.8825 7.496 7.486 7.496 7.457 7.638 7,093,061 7.5074 -1.50%
2024-11-08 0 7.990 7.980 7.990 7.950 8.140 3,678,000 29,401,120 7.9938 7.610 7.600 7.610 7.572 7.753 3,861,741 7.6134 -0.37%
2024-11-07 0 8.020 8.020 8.050 7.820 8.050 2,592,000 20,747,020 8.0043 7.638 7.638 7.667 7.448 7.667 2,721,488 7.6234 0.00%
2024-11-06 0 8.020 8.020 8.030 7.960 8.110 3,124,940 25,105,212 8.0338 7.638 7.638 7.648 7.581 7.724 3,281,052 7.6516 -0.25%
2024-11-05 0 8.040 8.030 8.040 7.930 8.040 3,476,654 27,817,576 8.0012 7.657 7.648 7.657 7.553 7.657 3,650,336 7.6206 0.75%
2024-11-04 0 7.980 7.970 7.980 7.860 7.980 2,518,224 20,000,131 7.9422 7.600 7.591 7.600 7.486 7.600 2,644,026 7.5643 0.63%
2024-11-01 0 7.930 7.890 7.930 7.820 7.970 2,668,000 21,075,420 7.8993 7.553 7.515 7.553 7.448 7.591 2,801,285 7.5235 1.28%
2024-10-31 0 7.830 7.830 7.840 7.830 7.940 4,216,770 33,099,523 7.8495 7.457 7.457 7.467 7.457 7.562 4,427,426 7.4760 -1.39%
2024-10-30 0 7.940 7.920 7.940 7.800 8.000 6,269,493 49,551,903 7.9037 7.562 7.543 7.562 7.429 7.619 6,582,696 7.5276 -1.00%
2024-10-29 0 8.020 8.020 8.030 7.960 8.150 5,885,204 47,319,765 8.0405 7.638 7.638 7.648 7.581 7.762 6,179,209 7.6579 -1.96%
2024-10-28 0 8.180 8.170 8.180 8.040 8.220 3,803,777 31,031,220 8.1580 7.791 7.781 7.791 7.657 7.829 3,993,801 7.7698 0.49%
2024-10-25 0 8.140 8.140 8.180 8.070 8.250 4,536,000 36,944,286 8.1447 7.753 7.753 7.791 7.686 7.857 4,762,604 7.7572 -0.61%
2024-10-24 0 8.190 8.190 8.200 8.100 8.210 3,652,000 29,768,060 8.1512 7.800 7.800 7.810 7.715 7.819 3,834,442 7.7633 0.24%
2024-10-23 0 8.170 8.170 8.180 8.150 8.300 3,222,686 26,493,057 8.2208 7.781 7.781 7.791 7.762 7.905 3,383,681 7.8297 -0.61%
2024-10-22 0 8.220 8.220 8.230 8.180 8.270 3,581,986 29,483,998 8.2312 7.829 7.829 7.838 7.791 7.877 3,760,930 7.8395 0.49%
2024-10-21 0 8.180 8.170 8.180 8.120 8.380 5,138,802 42,430,692 8.2569 7.791 7.781 7.791 7.734 7.981 5,395,520 7.8641 -0.61%
2024-10-18 0 8.230 8.230 8.240 8.050 8.280 7,320,225 59,839,172 8.1745 7.838 7.838 7.848 7.667 7.886 7,685,919 7.7856 2.11%
2024-10-17 0 8.060 8.050 8.060 8.000 8.240 9,656,900 78,161,461 8.0938 7.677 7.667 7.677 7.619 7.848 10,139,327 7.7087 -0.49%
2024-10-16 0 8.100 8.100 8.110 8.030 8.160 5,862,870 47,506,125 8.1029 7.715 7.715 7.724 7.648 7.772 6,155,760 7.7173 -0.37%
2024-10-15 0 8.130 8.100 8.130 8.070 8.390 10,911,655 89,801,004 8.2298 7.743 7.715 7.743 7.686 7.991 11,456,765 7.8383 0.37%
2024-10-14 0 8.100 8.100 8.120 7.980 8.220 9,871,233 80,102,141 8.1147 7.715 7.715 7.734 7.600 7.829 10,364,367 7.7286 0.25%
2024-10-10 0 8.080 8.080 8.100 7.770 8.160 16,749,993 134,487,661 8.0291 7.696 7.696 7.715 7.400 7.772 17,586,768 7.6471 4.39%
2024-10-09 0 7.740 7.740 7.750 7.650 8.030 11,848,768 92,259,364 7.7864 7.372 7.372 7.381 7.286 7.648 12,440,694 7.4159 -2.15%
2024-10-08 0 7.910 7.900 7.910 7.880 8.770 15,484,507 125,978,097 8.1358 7.534 7.524 7.534 7.505 8.353 16,258,062 7.7487 -8.34%
2024-10-07 0 8.630 8.620 8.630 8.140 8.690 5,321,798 45,472,886 8.5446 8.219 8.210 8.219 7.753 8.277 5,587,658 8.1381 6.28%
2024-10-04 0 8.120 8.110 8.120 7.790 8.120 5,090,909 40,818,519 8.0179 7.734 7.724 7.734 7.419 7.734 5,345,234 7.6364 2.65%
2024-10-03 0 7.910 7.910 7.920 7.730 7.940 4,294,729 33,684,734 7.8433 7.534 7.534 7.543 7.362 7.562 4,509,280 7.4701 0.00%
2024-10-02 0 7.910 7.900 7.910 7.730 8.020 5,973,027 47,147,978 7.8935 7.534 7.524 7.534 7.362 7.638 6,271,420 7.5179 0.51%
2024-09-30 0 7.870 7.870 7.890 7.750 8.000 21,810,487 172,319,451 7.9008 7.496 7.496 7.515 7.381 7.619 22,900,067 7.5248 2.08%
2024-09-27 0 7.710 7.710 7.720 7.560 7.900 29,570,045 226,627,016 7.6641 7.343 7.343 7.353 7.200 7.524 31,047,267 7.2994 -1.15%
2024-09-26 0 7.800 7.790 7.800 7.740 8.030 16,289,711 127,248,976 7.8116 7.429 7.419 7.429 7.372 7.648 17,103,491 7.4399 -1.52%
2024-09-25 0 7.920 7.910 7.920 7.880 8.150 5,950,949 47,490,447 7.9803 7.543 7.534 7.543 7.505 7.762 6,248,239 7.6006 0.51%
2024-09-24 0 7.880 7.880 7.900 7.810 7.940 4,472,000 35,269,862 7.8868 7.505 7.505 7.524 7.438 7.562 4,695,406 7.5116 1.42%
2024-09-23 0 7.770 7.770 7.800 7.660 7.880 5,270,416 41,052,170 7.7892 7.400 7.400 7.429 7.296 7.505 5,533,709 7.4186 1.44%
2024-09-20 0 7.660 7.650 7.660 7.600 7.760 8,111,086 62,230,532 7.6723 7.296 7.286 7.296 7.238 7.391 8,516,289 7.3072 -0.13%
2024-09-19 0 7.670 7.670 7.690 7.540 7.710 4,800,312 36,563,469 7.6169 7.305 7.305 7.324 7.181 7.343 5,040,120 7.2545 1.46%
2024-09-17 0 7.560 7.550 7.560 7.540 7.680 1,910,730 14,497,909 7.5876 7.200 7.191 7.200 7.181 7.315 2,006,184 7.2266 -0.13%
2024-09-16 0 7.570 7.560 7.570 7.560 7.650 822,000 6,247,142 7.5999 7.210 7.200 7.210 7.200 7.286 863,064 7.2383 -0.53%
2024-09-13 0 7.610 7.600 7.630 7.460 7.700 4,003,455 30,560,567 7.6335 7.248 7.238 7.267 7.105 7.334 4,203,454 7.2703 1.47%
2024-09-12 0 7.500 7.480 7.500 7.330 7.540 4,863,415 36,289,556 7.4617 7.143 7.124 7.143 6.981 7.181 5,106,375 7.1067 1.21%
2024-09-11 0 7.410 7.400 7.410 7.310 7.570 5,992,087 44,368,023 7.4044 7.057 7.048 7.057 6.962 7.210 6,291,432 7.0521 -1.85%
2024-09-10 0 7.550 7.530 7.550 7.400 7.600 6,093,529 45,857,978 7.5257 7.191 7.172 7.191 7.048 7.238 6,397,942 7.1676 -1.05%
2024-09-09 0 7.630 7.620 7.630 7.500 7.710 4,735,882 36,072,433 7.6168 7.267 7.257 7.267 7.143 7.343 4,972,471 7.2544 0.79%
2024-09-05 0 7.570 7.570 7.590 7.530 7.650 3,263,311 24,795,274 7.5982 7.210 7.210 7.229 7.172 7.286 3,426,335 7.2367 0.13%
2024-09-04 0 7.560 7.560 7.580 7.510 7.650 4,784,652 36,261,696 7.5788 7.200 7.200 7.219 7.153 7.286 5,023,678 7.2182 -0.40%
2024-09-03 0 7.590 7.590 7.630 7.590 7.810 3,755,161 28,684,937 7.6388 7.229 7.229 7.267 7.229 7.438 3,942,757 7.2754 -2.57%
2024-09-02 0 7.790 7.760 7.790 7.660 7.830 2,547,312 19,747,288 7.7522 7.419 7.391 7.419 7.296 7.457 2,674,567 7.3834 1.30%
2024-08-30 0 7.690 7.690 7.700 7.670 7.870 6,444,415 49,733,736 7.7173 7.324 7.324 7.334 7.305 7.496 6,766,357 7.3501 -2.04%
2024-08-29 0 7.850 7.850 7.860 7.700 8.020 5,508,947 42,966,231 7.7994 7.476 7.476 7.486 7.334 7.638 5,784,156 7.4283 -2.12%
2024-08-28 0 8.020 8.020 8.030 7.960 8.140 3,338,000 26,793,844 8.0269 7.638 7.638 7.648 7.581 7.753 3,504,756 7.6450 -0.37%
2024-08-27 0 8.050 8.040 8.060 7.910 8.070 2,888,303 23,120,367 8.0048 7.667 7.657 7.677 7.534 7.686 3,032,593 7.6240 0.12%
2024-08-26 0 8.040 8.040 8.050 7.990 8.210 3,374,000 27,132,400 8.0416 7.657 7.657 7.667 7.610 7.819 3,542,554 7.6590 -2.07%
2024-08-23 0 8.210 8.210 8.220 8.130 8.290 3,564,000 29,226,094 8.2004 7.819 7.819 7.829 7.743 7.896 3,742,046 7.8102 -0.36%
2024-08-22 0 8.240 8.210 8.240 8.070 8.240 2,312,035 18,897,415 8.1735 7.848 7.819 7.848 7.686 7.848 2,427,537 7.7846 0.98%
2024-08-21 0 8.160 8.120 8.160 8.080 8.270 3,443,694 28,087,869 8.1563 7.772 7.734 7.772 7.696 7.877 3,615,730 7.7682 -1.33%
2024-08-20 0 8.270 8.220 8.270 8.100 8.280 2,172,265 17,845,735 8.2153 7.877 7.829 7.877 7.715 7.886 2,280,784 7.8244 0.12%
2024-08-19 0 8.260 8.260 8.280 8.040 8.340 4,756,000 39,309,100 8.2652 7.867 7.867 7.886 7.657 7.943 4,993,594 7.8719 2.10%
2024-08-16 0 8.090 8.090 8.140 8.080 8.180 2,518,400 20,465,886 8.1265 7.705 7.705 7.753 7.696 7.791 2,644,211 7.7399 0.75%
2024-08-15 0 8.030 8.000 8.030 7.890 8.080 3,586,000 28,746,630 8.0163 7.648 7.619 7.648 7.515 7.696 3,765,145 7.6349 0.25%
2024-08-14 0 8.010 8.010 8.020 7.990 8.120 3,219,866 25,840,736 8.0254 7.629 7.629 7.638 7.610 7.734 3,380,720 7.6436 0.13%
2024-08-13 0 8.000 8.000 8.020 7.810 8.070 6,858,261 54,706,783 7.9768 7.619 7.619 7.638 7.438 7.686 7,200,877 7.5972 1.78%
2024-08-12 0 7.860 7.860 7.870 7.710 7.910 3,990,583 31,235,982 7.8274 7.486 7.486 7.496 7.343 7.534 4,189,939 7.4550 1.81%
2024-08-09 0 7.720 7.720 7.750 7.670 7.820 1,564,000 12,137,339 7.7604 7.353 7.353 7.381 7.305 7.448 1,642,132 7.3912 0.52%
2024-08-08 0 7.680 7.670 7.680 7.650 7.770 3,414,704 26,269,812 7.6931 7.315 7.305 7.315 7.286 7.400 3,585,291 7.3271 -0.13%
2024-08-07 0 7.690 7.690 7.700 7.480 7.740 5,663,835 43,467,528 7.6746 7.324 7.324 7.334 7.124 7.372 5,946,782 7.3094 2.95%
2024-08-06 0 7.470 7.470 7.480 7.400 7.530 4,904,688 36,609,919 7.4643 7.115 7.115 7.124 7.048 7.172 5,149,710 7.1091 -0.53%
2024-08-05 0 7.510 7.490 7.510 7.350 7.670 6,032,277 45,074,607 7.4722 7.153 7.134 7.153 7.000 7.305 6,333,630 7.1167 -2.09%
2024-08-02 0 7.670 7.660 7.670 7.600 7.860 8,169,458 62,784,063 7.6852 7.305 7.296 7.305 7.238 7.486 8,577,577 7.3196 -1.03%
2024-08-01 0 7.750 7.750 7.760 7.410 7.790 15,636,143 119,948,728 7.6712 7.381 7.381 7.391 7.057 7.419 16,417,273 7.3063 4.31%
2024-07-31 0 7.430 7.430 7.440 7.370 7.490 7,528,500 56,037,570 7.4434 7.076 7.076 7.086 7.019 7.134 7,904,599 7.0892 -0.27%
2024-07-30 0 7.450 7.450 7.460 7.280 7.560 9,960,064 74,007,555 7.4304 7.096 7.096 7.105 6.934 7.200 10,457,636 7.0769 -0.27%
2024-07-29 0 7.470 7.460 7.470 7.370 7.570 4,767,114 35,660,084 7.4804 7.115 7.105 7.115 7.019 7.210 5,005,263 7.1245 -0.27%
2024-07-26 0 7.490 7.490 7.510 7.410 7.630 4,661,961 34,846,240 7.4746 7.134 7.134 7.153 7.057 7.267 4,894,857 7.1189 -0.27%
2024-07-25 0 7.510 7.510 7.520 7.460 7.750 7,534,435 56,984,485 7.5632 7.153 7.153 7.162 7.105 7.381 7,910,831 7.2034 -3.59%
2024-07-24 0 7.790 7.770 7.790 7.630 7.850 11,220,000 87,186,170 7.7706 7.419 7.400 7.419 7.267 7.476 11,780,514 7.4009 3.04%
2024-07-23 0 7.560 7.560 7.580 7.510 7.650 4,492,000 34,104,438 7.5923 7.200 7.200 7.219 7.153 7.286 4,716,406 7.2310 0.13%
2024-07-22 0 7.550 7.550 7.560 7.280 7.600 6,766,512 50,621,931 7.4812 7.191 7.191 7.200 6.934 7.238 7,104,545 7.1253 2.58%
2024-07-19 0 7.360 7.350 7.360 7.290 7.530 6,492,150 47,776,072 7.3591 7.010 7.000 7.010 6.943 7.172 6,816,477 7.0089 -1.60%
2024-07-18 0 7.480 7.480 7.500 7.320 7.510 6,268,000 46,749,456 7.4584 7.124 7.124 7.143 6.972 7.153 6,581,129 7.1036 1.22%
2024-07-17 0 7.390 7.380 7.390 7.360 7.620 7,424,300 55,070,909 7.4177 7.038 7.029 7.038 7.010 7.257 7,795,194 7.0647 -2.25%
2024-07-16 0 7.560 7.550 7.560 7.530 7.680 4,845,043 36,767,253 7.5886 7.200 7.191 7.200 7.172 7.315 5,087,085 7.2276 -1.18%
2024-07-15 0 7.650 7.650 7.670 7.620 7.810 3,037,200 23,273,010 7.6627 7.286 7.286 7.305 7.257 7.438 3,188,929 7.2981 -1.16%
2024-07-12 0 7.740 7.710 7.740 7.660 7.770 3,641,000 28,132,330 7.7265 7.372 7.343 7.372 7.296 7.400 3,822,892 7.3589 0.39%
2024-07-11 0 7.710 7.700 7.710 7.640 7.780 3,663,704 28,176,862 7.6908 7.343 7.334 7.343 7.276 7.410 3,846,731 7.3249 -0.39%
2024-07-10 0 7.740 7.720 7.740 7.680 7.980 7,654,352 59,579,608 7.7838 7.372 7.353 7.372 7.315 7.600 8,036,738 7.4134 -2.40%
2024-07-09 0 7.930 7.930 7.970 7.870 8.020 4,009,168 31,834,231 7.9404 7.553 7.553 7.591 7.496 7.638 4,209,453 7.5626 -1.49%
2024-07-08 0 8.050 8.050 8.060 8.000 8.190 4,235,913 34,090,674 8.0480 7.667 7.667 7.677 7.619 7.800 4,447,525 7.6651 -2.07%
2024-07-05 0 8.220 8.220 8.230 8.190 8.460 2,650,000 21,863,756 8.2505 7.829 7.829 7.838 7.800 8.057 2,782,385 7.8579 -2.14%
2024-07-04 0 8.400 8.380 8.400 8.310 8.520 2,498,480 20,949,397 8.3849 8.000 7.981 8.000 7.915 8.115 2,623,296 7.9859 0.48%
2024-07-03 0 8.360 8.340 8.360 8.130 8.430 4,213,602 35,241,087 8.3636 7.962 7.943 7.962 7.743 8.029 4,424,100 7.9657 2.96%
2024-07-02 0 8.120 8.120 8.130 7.930 8.190 4,096,243 33,052,064 8.0689 7.734 7.734 7.743 7.553 7.800 4,300,878 7.6850 3.91%
2024-06-28 0 8.330 8.330 8.340 8.250 8.450 2,568,719 21,476,897 8.3609 7.443 7.443 7.452 7.371 7.550 2,874,886 7.4705 0.36%
2024-06-27 0 8.300 8.290 8.300 8.290 8.360 1,548,100 12,873,230 8.3155 7.416 7.407 7.416 7.407 7.470 1,732,619 7.4299 -0.24%
2024-06-26 0 8.320 8.320 8.350 8.270 8.570 3,014,714 25,136,592 8.3380 7.434 7.434 7.461 7.389 7.657 3,374,040 7.4500 -2.35%
2024-06-25 0 8.520 8.520 8.550 8.420 8.570 4,820,264 41,037,966 8.5136 7.613 7.613 7.639 7.523 7.657 5,394,795 7.6070 0.95%
2024-06-24 0 8.440 8.430 8.440 8.380 8.460 1,479,964 12,463,759 8.4217 7.541 7.532 7.541 7.488 7.559 1,656,362 7.5248 0.36%
2024-06-21 0 8.410 8.410 8.450 8.410 8.530 4,845,427 40,976,527 8.4567 7.514 7.514 7.550 7.514 7.622 5,422,957 7.5561 -0.47%
2024-06-20 0 8.450 8.440 8.450 8.370 8.480 3,830,116 32,298,504 8.4328 7.550 7.541 7.550 7.479 7.577 4,286,630 7.5347 0.36%
2024-06-19 0 8.420 8.410 8.420 8.360 8.500 2,936,171 24,742,308 8.4267 7.523 7.514 7.523 7.470 7.595 3,286,135 7.5293 0.48%
2024-06-18 0 8.380 8.380 8.410 8.340 8.480 1,215,147 10,256,050 8.4402 7.488 7.488 7.514 7.452 7.577 1,359,981 7.5413 0.60%
2024-06-17 0 8.330 8.330 8.340 8.300 8.420 2,078,000 17,393,100 8.3701 7.443 7.443 7.452 7.416 7.523 2,325,678 7.4787 -0.48%
2024-06-14 0 8.370 8.370 8.410 8.330 8.520 2,018,300 17,054,657 8.4500 7.479 7.479 7.514 7.443 7.613 2,258,863 7.5501 -1.06%
2024-06-13 0 8.460 8.430 8.460 8.290 8.470 2,817,190 23,712,048 8.4169 7.559 7.532 7.559 7.407 7.568 3,152,973 7.5205 1.93%
2024-06-12 0 8.300 8.300 8.310 8.080 8.360 2,485,873 20,468,837 8.2341 7.416 7.416 7.425 7.220 7.470 2,782,166 7.3572 2.09%
2024-06-11 0 8.130 8.130 8.150 8.080 8.450 5,267,004 43,149,347 8.1924 7.264 7.264 7.282 7.220 7.550 5,894,782 7.3199 -3.67%
2024-06-07 0 8.440 8.430 8.440 8.300 8.450 2,350,118 19,728,408 8.3946 7.541 7.532 7.541 7.416 7.550 2,630,230 7.5006 0.24%
2024-06-06 0 8.420 8.420 8.430 8.260 8.480 2,731,621 23,006,870 8.4224 7.523 7.523 7.532 7.380 7.577 3,057,205 7.5255 1.20%
2024-06-05 0 8.320 8.280 8.320 8.220 8.490 3,613,363 30,121,936 8.3363 7.434 7.398 7.434 7.345 7.586 4,044,042 7.4485 -1.42%
2024-06-04 0 8.440 8.410 8.440 8.310 8.490 3,547,573 29,902,573 8.4290 7.541 7.514 7.541 7.425 7.586 3,970,411 7.5314 0.24%
2024-06-03 0 8.420 8.420 8.430 8.140 8.480 3,663,852 30,673,723 8.3720 7.523 7.523 7.532 7.273 7.577 4,100,549 7.4804 3.57%
2024-05-31 0 8.130 8.130 8.140 8.080 8.280 5,931,085 48,269,553 8.1384 7.264 7.264 7.273 7.220 7.398 6,638,015 7.2717 -0.37%
2024-05-30 0 8.160 8.150 8.160 8.140 8.390 2,644,924 21,722,661 8.2130 7.291 7.282 7.291 7.273 7.496 2,960,174 7.3383 -1.81%
2024-05-29 0 8.310 8.310 8.330 8.270 8.560 2,611,807 21,825,368 8.3564 7.425 7.425 7.443 7.389 7.648 2,923,110 7.4665 -1.77%
2024-05-28 0 8.460 8.460 8.500 8.450 8.590 2,140,001 18,220,878 8.5144 7.559 7.559 7.595 7.550 7.675 2,395,069 7.6077 -0.12%
2024-05-27 0 8.470 8.460 8.490 8.310 8.560 2,641,630 22,357,605 8.4636 7.568 7.559 7.586 7.425 7.648 2,956,488 7.5622 1.80%
2024-05-24 0 8.320 8.320 8.350 8.210 8.400 2,606,000 21,727,696 8.3376 7.434 7.434 7.461 7.336 7.505 2,916,611 7.4496 0.60%
2024-05-23 0 8.270 8.270 8.290 8.260 8.500 2,959,150 24,633,923 8.3247 7.389 7.389 7.407 7.380 7.595 3,311,853 7.4381 -2.25%
2024-05-22 0 8.460 8.420 8.460 8.280 8.490 2,139,100 18,016,612 8.4225 7.559 7.523 7.559 7.398 7.586 2,394,061 7.5255 2.05%
2024-05-21 0 8.290 8.290 8.300 8.270 8.470 2,530,425 21,117,484 8.3454 7.407 7.407 7.416 7.389 7.568 2,832,028 7.4567 -2.47%
2024-05-20 0 8.500 8.470 8.500 8.310 8.610 4,659,572 39,696,552 8.5194 7.595 7.568 7.595 7.425 7.693 5,214,950 7.6121 1.19%
2024-05-17 0 8.400 8.400 8.410 8.110 8.480 6,000,044 50,263,964 8.3773 7.505 7.505 7.514 7.246 7.577 6,715,193 7.4851 2.94%
2024-05-16 0 8.160 8.150 8.160 8.120 8.450 7,338,217 60,337,152 8.2223 7.291 7.282 7.291 7.255 7.550 8,212,864 7.3467 -3.77%
2024-05-14 0 8.480 8.470 8.480 8.270 8.490 6,386,512 53,613,474 8.3948 7.577 7.568 7.577 7.389 7.586 7,147,725 7.5008 1.19%
2024-05-13 0 8.380 8.380 8.400 8.220 8.510 7,644,890 64,290,410 8.4096 7.488 7.488 7.505 7.345 7.604 8,556,090 7.5140 0.48%
2024-05-10 0 8.340 8.340 8.390 7.860 8.420 13,184,180 107,285,986 8.1375 7.452 7.452 7.496 7.023 7.523 14,755,611 7.2709 6.11%
2024-05-09 0 7.860 7.810 7.860 7.780 7.880 5,216,244 40,833,310 7.8281 7.023 6.978 7.023 6.951 7.041 5,837,972 6.9944 0.90%
2024-05-08 0 7.790 7.780 7.790 7.770 7.930 2,690,505 21,129,388 7.8533 6.960 6.951 6.960 6.943 7.085 3,011,188 7.0170 -0.38%
2024-05-07 0 7.820 7.810 7.820 7.690 7.920 4,667,500 36,549,551 7.8306 6.987 6.978 6.987 6.871 7.077 5,223,823 6.9967 0.77%
2024-05-06 0 7.760 7.750 7.760 7.510 7.820 6,586,455 50,959,012 7.7369 6.934 6.925 6.934 6.710 6.987 7,371,499 6.9130 4.58%
2024-05-03 0 7.420 7.420 7.430 7.360 7.620 4,106,350 30,460,577 7.4179 6.630 6.630 6.639 6.576 6.808 4,595,789 6.6279 -1.07%
2024-05-02 0 7.500 7.500 7.520 7.450 7.750 4,538,254 34,140,979 7.5229 6.701 6.701 6.719 6.657 6.925 5,079,172 6.7218 -2.60%
2024-04-30 0 7.700 7.700 7.710 7.630 7.760 5,158,000 39,749,462 7.7064 6.880 6.880 6.889 6.817 6.934 5,772,786 6.8857 -0.13%
2024-04-29 0 7.710 7.700 7.710 7.640 7.860 5,243,000 40,425,440 7.7104 6.889 6.880 6.889 6.826 7.023 5,867,917 6.8892 -1.53%
2024-04-26 0 7.830 7.830 7.870 7.820 7.950 3,591,700 28,300,627 7.8795 6.996 6.996 7.032 6.987 7.103 4,019,797 7.0403 -0.63%
2024-04-25 0 7.880 7.870 7.880 7.820 7.950 5,059,000 39,872,070 7.8814 7.041 7.032 7.041 6.987 7.103 5,661,986 7.0421 -0.25%
2024-04-24 0 7.900 7.880 7.900 7.850 7.940 1,290,000 10,171,880 7.8852 7.059 7.041 7.059 7.014 7.094 1,443,756 7.0454 0.64%
2024-04-23 0 7.850 7.850 7.860 7.800 7.950 3,076,708 24,257,584 7.8843 7.014 7.014 7.023 6.969 7.103 3,443,423 7.0446 -0.38%
2024-04-22 0 7.880 7.880 7.890 7.810 8.030 2,459,617 19,442,868 7.9048 7.041 7.041 7.050 6.978 7.175 2,752,780 7.0630 -0.25%
2024-04-19 0 7.900 7.900 7.920 7.880 8.010 2,175,276 17,239,066 7.9250 7.059 7.059 7.077 7.041 7.157 2,434,549 7.0810 -0.13%
2024-04-18 0 7.910 7.910 7.930 7.900 8.060 1,198,000 9,516,116 7.9433 7.068 7.068 7.085 7.059 7.202 1,340,790 7.0974 -0.38%
2024-04-17 0 7.940 7.940 7.980 7.920 8.060 2,101,249 16,745,938 7.9695 7.094 7.094 7.130 7.077 7.202 2,351,698 7.1208 -0.13%
2024-04-16 0 7.950 7.950 7.970 7.850 8.090 3,684,140 29,493,354 8.0055 7.103 7.103 7.121 7.014 7.228 4,123,255 7.1529 -1.00%
2024-04-15 0 8.030 8.030 8.070 7.950 8.230 2,764,000 22,326,714 8.0777 7.175 7.175 7.211 7.103 7.354 3,093,443 7.2174 -0.37%
2024-04-12 0 8.060 8.060 8.080 7.960 8.150 6,008,000 48,390,960 8.0544 7.202 7.202 7.220 7.112 7.282 6,724,098 7.1966 -0.86%
2024-04-11 0 8.130 8.130 8.190 8.080 8.200 4,957,262 40,362,164 8.1420 7.264 7.264 7.318 7.220 7.327 5,548,121 7.2749 0.12%
2024-04-10 0 8.120 8.120 8.130 7.830 8.180 3,685,974 29,920,549 8.1174 7.255 7.255 7.264 6.996 7.309 4,125,308 7.2529 3.18%
2024-04-09 0 7.870 7.870 7.890 7.750 7.970 3,911,671 30,792,055 7.8718 7.032 7.032 7.050 6.925 7.121 4,377,906 7.0335 1.68%
2024-04-08 0 7.740 7.740 7.770 7.600 7.940 7,586,000 59,017,260 7.7798 6.916 6.916 6.943 6.791 7.094 8,490,181 6.9512 2.25%
2024-04-05 0 7.570 7.560 7.570 7.500 7.940 2,395,426 18,324,404 7.6497 6.764 6.755 6.764 6.701 7.094 2,680,938 6.8351 -3.32%
2024-04-03 0 7.830 7.820 7.830 7.770 7.900 6,247,653 48,905,210 7.8278 6.996 6.987 6.996 6.943 7.059 6,992,315 6.9941 -0.89%
2024-04-02 0 7.900 7.880 7.900 7.650 7.980 9,636,139 75,728,239 7.8588 7.059 7.041 7.059 6.835 7.130 10,784,677 7.0218 -1.37%
2024-03-28 0 8.010 8.010 8.040 7.910 8.130 5,481,744 44,017,609 8.0299 7.157 7.157 7.184 7.068 7.264 6,135,117 7.1747 0.38%
2024-03-27 0 7.980 7.980 8.010 7.920 8.090 4,149,643 33,225,258 8.0068 7.130 7.130 7.157 7.077 7.228 4,644,242 7.1541 -0.62%
2024-03-26 0 8.030 8.030 8.070 7.910 8.140 3,373,493 27,118,789 8.0388 7.175 7.175 7.211 7.068 7.273 3,775,582 7.1827 -1.11%
2024-03-25 0 8.120 8.110 8.120 7.800 8.240 4,603,596 37,428,390 8.1303 7.255 7.246 7.255 6.969 7.362 5,152,302 7.2644 2.40%
2024-03-22 0 7.930 7.930 7.940 7.760 8.060 6,488,000 51,205,490 7.8923 7.085 7.085 7.094 6.934 7.202 7,261,309 7.0518 -0.50%
2024-03-21 0 7.970 7.970 7.980 7.930 8.070 5,137,618 41,034,181 7.9870 7.121 7.121 7.130 7.085 7.211 5,749,974 7.1364 -0.25%
2024-03-20 0 7.990 7.990 8.040 7.800 8.100 4,151,412 33,160,150 7.9877 7.139 7.139 7.184 6.969 7.237 4,646,222 7.1370 0.13%
2024-03-19 0 7.980 7.980 8.000 7.980 8.190 3,560,180 28,645,753 8.0462 7.130 7.130 7.148 7.130 7.318 3,984,520 7.1893 -1.97%
2024-03-18 0 8.140 8.140 8.190 8.000 8.190 2,989,966 24,233,884 8.1051 7.273 7.273 7.318 7.148 7.318 3,346,342 7.2419 0.99%
2024-03-15 0 8.060 8.060 8.090 7.910 8.200 7,632,652 61,465,478 8.0530 7.202 7.202 7.228 7.068 7.327 8,542,393 7.1953 -1.47%
2024-03-14 0 8.180 8.170 8.180 8.120 8.400 4,784,003 39,391,438 8.2340 7.309 7.300 7.309 7.255 7.505 5,354,212 7.3571 -0.49%
2024-03-13 0 8.220 8.220 8.250 8.100 8.290 2,578,615 21,172,685 8.2109 7.345 7.345 7.371 7.237 7.407 2,885,962 7.3364 0.49%
2024-03-12 0 8.180 8.180 8.200 7.970 8.250 6,370,748 51,861,465 8.1406 7.309 7.309 7.327 7.121 7.371 7,130,082 7.2736 0.00%
2024-03-11 0 8.180 8.180 8.210 8.150 8.490 6,071,693 50,413,753 8.3031 7.309 7.309 7.336 7.282 7.586 6,795,382 7.4188 -0.61%
2024-03-08 0 8.230 8.230 8.240 8.220 8.430 4,607,679 38,285,622 8.3091 7.354 7.354 7.362 7.345 7.532 5,156,871 7.4242 -1.20%
2024-03-07 0 8.330 8.330 8.340 8.240 8.400 4,344,572 36,273,533 8.3492 7.443 7.443 7.452 7.362 7.505 4,862,405 7.4600 1.59%
2024-03-06 0 8.200 8.200 8.230 8.060 8.290 2,760,551 22,647,937 8.2041 7.327 7.327 7.354 7.202 7.407 3,089,583 7.3304 0.74%
2024-03-05 0 8.140 8.140 8.160 7.990 8.290 3,479,705 28,470,559 8.1819 7.273 7.273 7.291 7.139 7.407 3,894,453 7.3105 0.37%
2024-03-04 0 8.110 8.110 8.130 7.980 8.190 2,247,548 18,208,634 8.1016 7.246 7.246 7.264 7.130 7.318 2,515,435 7.2388 0.87%
2024-03-01 0 8.040 8.040 8.070 7.910 8.080 2,619,550 21,013,487 8.0218 7.184 7.184 7.211 7.068 7.220 2,931,776 7.1675 -0.12%
2024-02-29 0 8.050 8.050 8.070 7.930 8.160 8,076,000 65,194,030 8.0726 7.193 7.193 7.211 7.085 7.291 9,038,584 7.2129 0.63%
2024-02-28 0 8.000 7.990 8.030 7.920 8.060 4,280,516 34,195,706 7.9887 7.148 7.139 7.175 7.077 7.202 4,790,714 7.1379 0.25%
2024-02-27 0 7.980 7.980 7.990 7.900 8.140 4,485,609 35,790,798 7.9790 7.130 7.130 7.139 7.059 7.273 5,020,252 7.1293 -0.99%
2024-02-26 0 8.060 8.040 8.060 7.930 8.250 5,608,956 44,998,647 8.0226 7.202 7.184 7.202 7.085 7.371 6,277,491 7.1683 -3.36%
2024-02-23 0 8.340 8.340 8.360 8.160 8.440 4,720,678 39,454,977 8.3579 7.452 7.452 7.470 7.291 7.541 5,283,339 7.4678 1.09%
2024-02-22 0 8.250 8.220 8.250 8.170 8.280 1,858,095 15,313,648 8.2416 7.371 7.345 7.371 7.300 7.398 2,079,563 7.3639 0.49%
2024-02-21 0 8.210 8.180 8.210 8.050 8.260 4,257,060 34,801,057 8.1749 7.336 7.309 7.336 7.193 7.380 4,764,462 7.3043 0.00%
2024-02-20 0 8.210 8.200 8.210 7.890 8.250 6,651,525 54,220,516 8.1516 7.336 7.327 7.336 7.050 7.371 7,444,325 7.2835 4.19%
2024-02-19 0 7.880 7.870 7.880 7.650 7.900 3,283,432 25,512,822 7.7702 7.041 7.032 7.041 6.835 7.059 3,674,787 6.9427 3.01%
2024-02-16 0 7.650 7.630 7.650 7.500 7.670 2,738,491 20,702,154 7.5597 6.835 6.817 6.835 6.701 6.853 3,064,894 6.7546 1.73%
2024-02-15 0 7.520 7.510 7.520 7.490 7.660 2,025,796 15,359,157 7.5818 6.719 6.710 6.719 6.692 6.844 2,267,252 6.7743 -1.05%
2024-02-14 0 7.600 7.590 7.600 7.500 7.720 1,651,552 12,585,556 7.6204 6.791 6.782 6.791 6.701 6.898 1,848,402 6.8089 -0.39%
2024-02-09 0 7.630 7.610 7.630 7.530 7.700 678,658 5,179,899 7.6326 6.817 6.800 6.817 6.728 6.880 759,548 6.8197 -0.91%
2024-02-08 0 7.700 7.680 7.700 7.660 7.760 1,355,430 10,433,735 7.6977 6.880 6.862 6.880 6.844 6.934 1,516,985 6.8779 -0.90%
2024-02-07 0 7.770 7.750 7.770 7.710 7.870 3,654,747 28,431,181 7.7792 6.943 6.925 6.943 6.889 7.032 4,090,359 6.9508 0.00%
2024-02-06 0 7.770 7.770 7.800 7.550 7.840 7,299,368 56,240,683 7.7049 6.943 6.943 6.969 6.746 7.005 8,169,385 6.8843 2.91%
2024-02-05 0 7.550 7.530 7.550 7.370 7.570 2,417,288 18,152,197 7.5093 6.746 6.728 6.746 6.585 6.764 2,705,406 6.7096 1.21%
2024-02-02 0 7.460 7.430 7.460 7.330 7.540 5,595,626 41,617,096 7.4374 6.666 6.639 6.666 6.549 6.737 6,262,573 6.6454 1.91%
2024-02-01 0 7.320 7.310 7.320 7.260 7.480 8,036,000 59,243,910 7.3723 6.540 6.532 6.540 6.487 6.683 8,993,816 6.5872 -1.88%
2024-01-31 0 7.460 7.450 7.460 7.310 7.610 11,385,833 84,468,563 7.4187 6.666 6.657 6.666 6.532 6.800 12,742,918 6.6287 -0.53%
2024-01-30 0 7.500 7.500 7.530 7.490 7.780 8,002,356 60,610,477 7.5741 6.701 6.701 6.728 6.692 6.951 8,956,162 6.7675 -2.98%
2024-01-29 0 7.730 7.730 7.760 7.630 7.800 8,498,000 65,652,366 7.7256 6.907 6.907 6.934 6.817 6.969 9,510,882 6.9029 0.52%
2024-01-26 0 7.690 7.690 7.700 7.550 7.770 4,977,969 38,251,994 7.6843 6.871 6.871 6.880 6.746 6.943 5,571,297 6.8659 -0.90%
2024-01-25 0 7.760 7.760 7.770 7.480 7.770 7,240,801 55,414,083 7.6530 6.934 6.934 6.943 6.683 6.943 8,103,837 6.8380 1.84%
2024-01-24 0 7.620 7.600 7.620 7.350 7.650 4,465,917 33,607,015 7.5252 6.808 6.791 6.808 6.567 6.835 4,998,213 6.7238 2.97%
2024-01-23 0 7.400 7.380 7.400 7.260 7.440 5,884,503 43,295,379 7.3575 6.612 6.594 6.612 6.487 6.648 6,585,881 6.5740 1.37%
2024-01-22 0 7.300 7.300 7.320 7.200 7.410 3,878,753 28,389,258 7.3192 6.523 6.523 6.540 6.433 6.621 4,341,064 6.5397 -1.48%
2024-01-19 0 7.410 7.400 7.410 7.400 7.570 2,134,207 15,930,661 7.4644 6.621 6.612 6.621 6.612 6.764 2,388,585 6.6695 -0.54%
2024-01-18 0 7.450 7.450 7.460 7.400 7.570 5,928,402 44,337,148 7.4788 6.657 6.657 6.666 6.612 6.764 6,635,012 6.6823 -1.46%
2024-01-17 0 7.560 7.560 7.570 7.400 7.680 8,176,985 61,771,133 7.5543 6.755 6.755 6.764 6.612 6.862 9,151,605 6.7498 -1.56%
2024-01-16 0 7.680 7.680 7.690 7.660 7.810 4,919,063 38,044,633 7.7341 6.862 6.862 6.871 6.844 6.978 5,505,369 6.9105 -1.66%
2024-01-15 0 7.810 7.810 7.820 7.640 7.830 4,958,000 38,580,940 7.7816 6.978 6.978 6.987 6.826 6.996 5,548,947 6.9528 2.09%
2024-01-12 0 7.650 7.650 7.700 7.500 7.760 11,086,543 84,733,952 7.6430 6.835 6.835 6.880 6.701 6.934 12,407,956 6.8290 0.79%
2024-01-11 0 7.590 7.590 7.600 7.580 7.730 5,859,088 44,790,017 7.6445 6.782 6.782 6.791 6.773 6.907 6,557,437 6.8304 -0.26%
2024-01-10 0 7.610 7.610 7.620 7.530 7.670 5,164,220 39,332,720 7.6164 6.800 6.800 6.808 6.728 6.853 5,779,747 6.8053 0.93%
2024-01-09 0 7.540 7.540 7.560 7.390 7.570 5,012,000 37,573,582 7.4967 6.737 6.737 6.755 6.603 6.764 5,609,384 6.6983 0.27%
2024-01-08 0 7.520 7.510 7.520 7.480 7.650 1,837,242 13,795,836 7.5090 6.719 6.710 6.719 6.683 6.835 2,056,224 6.7093 -0.53%
2024-01-05 0 7.560 7.560 7.570 7.520 7.660 2,333,196 17,719,205 7.5944 6.755 6.755 6.764 6.719 6.844 2,611,291 6.7856 -0.53%
2024-01-04 0 7.600 7.580 7.600 7.510 7.690 4,734,792 35,960,100 7.5949 6.791 6.773 6.791 6.710 6.871 5,299,135 6.7860 -0.26%
2024-01-03 0 7.620 7.590 7.620 7.320 7.680 8,700,522 65,428,082 7.5200 6.808 6.782 6.808 6.540 6.862 9,737,543 6.7192 4.24%
2024-01-02 0 7.310 7.310 7.320 7.030 7.390 12,182,375 88,624,174 7.2748 6.532 6.532 6.540 6.281 6.603 13,634,401 6.5000 4.13%
2023-12-29 0 7.020 7.010 7.020 6.990 7.040 3,329,869 23,328,557 7.0058 6.272 6.263 6.272 6.246 6.290 3,726,758 6.2597 0.14%
2023-12-28 0 7.010 7.000 7.010 6.960 7.060 2,925,066 20,512,264 7.0126 6.263 6.255 6.263 6.219 6.308 3,273,707 6.2658 0.29%
2023-12-27 0 6.990 6.970 6.990 6.930 7.010 1,640,840 11,447,701 6.9767 6.246 6.228 6.246 6.192 6.263 1,836,413 6.2337 0.14%
2023-12-22 0 6.980 6.970 6.990 6.950 7.030 1,222,000 8,543,760 6.9916 6.237 6.228 6.246 6.210 6.281 1,367,651 6.2470 0.72%
2023-12-21 0 6.930 6.930 6.950 6.930 6.980 1,029,209 7,143,327 6.9406 6.192 6.192 6.210 6.192 6.237 1,151,881 6.2014 0.14%
2023-12-20 0 6.920 6.920 6.940 6.850 6.980 1,785,653 12,356,908 6.9201 6.183 6.183 6.201 6.120 6.237 1,998,486 6.1831 0.29%
2023-12-19 0 6.900 6.890 6.900 6.900 6.970 2,178,000 15,063,730 6.9163 6.165 6.156 6.165 6.165 6.228 2,437,597 6.1797 -1.00%
2023-12-18 0 6.970 6.960 6.970 6.920 7.020 3,550,891 24,789,794 6.9813 6.228 6.219 6.228 6.183 6.272 3,974,124 6.2378 -0.14%
2023-12-15 0 6.980 6.970 6.980 6.920 7.070 3,800,000 26,578,620 6.9944 6.237 6.228 6.237 6.183 6.317 4,252,925 6.2495 -0.57%
2023-12-14 0 7.020 6.990 7.020 6.920 7.030 2,196,100 15,351,421 6.9903 6.272 6.246 6.272 6.183 6.281 2,457,855 6.2459 0.72%
2023-12-13 0 6.970 6.950 6.970 6.900 7.000 3,556,000 24,757,600 6.9622 6.228 6.210 6.228 6.165 6.255 3,979,842 6.2207 -0.14%
2023-12-12 0 6.980 6.970 6.980 6.820 6.990 2,943,886 20,389,330 6.9260 6.237 6.228 6.237 6.094 6.246 3,294,770 6.1884 1.75%
2023-12-11 0 6.860 6.840 6.860 6.750 6.920 2,512,853 17,184,545 6.8387 6.129 6.112 6.129 6.031 6.183 2,812,362 6.1104 -0.87%
2023-12-08 0 6.920 6.920 6.930 6.880 6.980 1,830,024 12,700,136 6.9399 6.183 6.183 6.192 6.147 6.237 2,048,146 6.2008 -1.42%
2023-12-07 0 7.020 6.980 7.020 6.900 7.020 2,359,826 16,464,538 6.9770 6.272 6.237 6.272 6.165 6.272 2,641,095 6.2340 0.72%
2023-12-06 0 6.970 6.970 6.980 6.900 7.010 903,830 6,300,484 6.9709 6.228 6.228 6.237 6.165 6.263 1,011,558 6.2285 -0.14%
2023-12-05 0 6.980 6.940 6.980 6.860 7.000 2,958,000 20,542,970 6.9449 6.237 6.201 6.237 6.129 6.255 3,310,566 6.2053 0.29%
2023-12-04 0 6.960 6.960 6.970 6.920 7.010 3,124,905 21,780,729 6.9700 6.219 6.219 6.228 6.183 6.263 3,497,365 6.2278 0.14%
2023-12-01 0 6.950 6.950 6.970 6.940 7.030 1,763,901 12,338,855 6.9952 6.210 6.210 6.228 6.201 6.281 1,974,142 6.2502 -1.14%
2023-11-30 0 7.030 6.990 7.030 6.850 7.060 6,445,030 45,222,898 7.0167 6.281 6.246 6.281 6.120 6.308 7,213,218 6.2694 1.88%
2023-11-29 0 6.900 6.890 6.900 6.850 7.000 2,134,795 14,741,307 6.9053 6.165 6.156 6.165 6.120 6.255 2,389,243 6.1699 -1.00%
2023-11-28 0 6.970 6.970 7.000 6.870 7.020 1,950,000 13,590,630 6.9696 6.228 6.228 6.255 6.138 6.272 2,182,422 6.2273 1.01%
2023-11-27 0 6.900 6.890 6.900 6.870 7.050 3,760,000 26,238,536 6.9783 6.165 6.156 6.165 6.138 6.299 4,208,157 6.2352 -1.00%
2023-11-24 0 6.970 6.970 7.000 6.960 7.050 670,104 4,686,135 6.9931 6.228 6.228 6.255 6.219 6.299 749,974 6.2484 -1.13%
2023-11-23 0 7.050 7.020 7.050 6.900 7.070 2,542,000 17,798,720 7.0019 6.299 6.272 6.299 6.165 6.317 2,844,983 6.2562 1.29%
2023-11-22 0 6.960 6.930 6.960 6.870 6.980 1,742,435 12,083,856 6.9350 6.219 6.192 6.219 6.138 6.237 1,950,117 6.1965 1.02%
2023-11-21 0 6.890 6.880 6.890 6.840 6.960 2,558,000 17,677,614 6.9107 6.156 6.147 6.156 6.112 6.219 2,862,890 6.1747 0.29%
2023-11-20 0 6.870 6.870 6.880 6.770 6.890 1,308,800 8,975,030 6.8574 6.138 6.138 6.147 6.049 6.156 1,464,797 6.1272 1.63%
2023-11-17 0 6.760 6.760 6.770 6.750 6.870 1,554,831 10,527,382 6.7708 6.040 6.040 6.049 6.031 6.138 1,740,152 6.0497 -1.60%
2023-11-16 0 6.870 6.830 6.870 6.800 6.950 2,562,798 17,551,171 6.8484 6.138 6.103 6.138 6.076 6.210 2,868,260 6.1191 -0.43%
2023-11-15 0 6.900 6.900 6.940 6.870 6.940 1,218,000 8,407,620 6.9028 6.165 6.165 6.201 6.138 6.201 1,363,174 6.1677 0.73%
2023-11-14 0 6.850 6.840 6.850 6.780 6.890 3,665,463 25,034,852 6.8299 6.120 6.112 6.120 6.058 6.156 4,102,352 6.1026 0.74%
2023-11-13 0 6.800 6.800 6.810 6.720 6.830 2,205,965 14,920,783 6.7638 6.076 6.076 6.085 6.004 6.103 2,468,895 6.0435 -0.29%
2023-11-10 0 6.820 6.820 6.860 6.790 6.910 1,358,911 9,291,695 6.8376 6.094 6.094 6.129 6.067 6.174 1,520,881 6.1094 -0.58%
2023-11-09 0 6.860 6.850 6.860 6.810 6.930 3,940,385 27,031,927 6.8602 6.129 6.120 6.129 6.085 6.192 4,410,042 6.1296 -0.15%
2023-11-08 0 6.870 6.850 6.880 6.840 6.960 4,302,000 29,612,916 6.8835 6.138 6.120 6.147 6.112 6.219 4,814,758 6.1504 -1.01%
2023-11-07 0 6.940 6.930 6.940 6.870 7.040 3,212,623 22,366,279 6.9620 6.201 6.192 6.201 6.138 6.290 3,595,538 6.2206 -1.56%
2023-11-06 0 7.050 7.020 7.050 6.970 7.070 4,192,000 29,460,120 7.0277 6.299 6.272 6.299 6.228 6.317 4,691,647 6.2793 0.00%
2023-11-03 0 7.050 7.050 7.060 7.010 7.140 3,334,949 23,546,174 7.0604 6.299 6.299 6.308 6.263 6.380 3,732,444 6.3085 -0.56%
2023-11-02 0 7.090 7.070 7.090 7.010 7.120 2,474,000 17,534,560 7.0875 6.335 6.317 6.335 6.263 6.362 2,768,878 6.3327 1.14%
2023-11-01 0 7.010 7.010 7.020 7.000 7.150 2,740,000 19,301,314 7.0443 6.263 6.263 6.272 6.255 6.389 3,066,582 6.2941 -1.54%
2023-10-31 0 7.120 7.110 7.120 6.950 7.180 6,431,368 45,553,847 7.0831 6.362 6.353 6.362 6.210 6.415 7,197,927 6.3287 2.15%
2023-10-30 0 6.970 6.970 6.980 6.900 7.160 6,320,000 44,129,148 6.9825 6.228 6.228 6.237 6.165 6.397 7,073,285 6.2388 -0.85%
2023-10-27 0 7.030 7.030 7.050 6.990 7.110 1,793,045 12,638,964 7.0489 6.281 6.281 6.299 6.246 6.353 2,006,759 6.2982 0.72%
2023-10-26 0 6.980 6.980 7.000 6.820 7.050 3,112,000 21,783,720 6.9999 6.237 6.237 6.255 6.094 6.299 3,482,921 6.2544 1.01%
2023-10-25 0 6.910 6.910 6.930 6.890 7.000 1,714,130 11,887,511 6.9350 6.174 6.174 6.192 6.156 6.255 1,918,438 6.1965 0.73%
2023-10-24 0 6.860 6.850 6.880 6.760 6.900 3,424,301 23,341,323 6.8164 6.129 6.120 6.147 6.040 6.165 3,832,446 6.0905 1.48%
2023-10-20 0 6.760 6.760 6.800 6.760 7.000 4,546,000 30,997,108 6.8185 6.040 6.040 6.076 6.040 6.255 5,087,841 6.0924 -2.45%
2023-10-19 0 6.930 6.930 6.970 6.900 7.110 4,238,000 30,003,100 7.0795 6.192 6.192 6.228 6.165 6.353 4,743,130 6.3256 -3.75%
2023-10-18 0 7.200 7.190 7.200 7.040 7.200 13,103,387 94,053,887 7.1778 6.433 6.424 6.433 6.290 6.433 14,665,189 6.4134 0.98%
2023-10-17 0 7.130 7.130 7.140 7.030 7.190 4,750,000 33,849,112 7.1261 6.371 6.371 6.380 6.281 6.424 5,316,156 6.3672 1.42%
2023-10-16 0 7.030 7.030 7.050 7.030 7.160 2,652,040 18,770,791 7.0779 6.281 6.281 6.299 6.281 6.397 2,968,138 6.3241 -0.14%
2023-10-13 0 7.040 7.040 7.060 6.960 7.100 4,333,450 30,556,621 7.0513 6.290 6.290 6.308 6.219 6.344 4,849,957 6.3004 -0.85%
2023-10-12 0 7.100 7.090 7.110 7.040 7.160 4,539,500 32,316,270 7.1189 6.344 6.335 6.353 6.290 6.397 5,080,566 6.3608 1.14%
2023-10-11 0 7.020 7.010 7.020 6.860 7.040 4,964,210 34,672,768 6.9845 6.272 6.263 6.272 6.129 6.290 5,555,898 6.2407 2.33%
2023-10-10 0 6.860 6.860 6.890 6.840 6.960 3,718,000 25,626,180 6.8925 6.129 6.129 6.156 6.112 6.219 4,161,151 6.1584 -0.44%
2023-10-09 0 6.890 6.880 6.900 6.840 7.040 5,364,629 37,143,691 6.9238 6.156 6.147 6.165 6.112 6.290 6,004,043 6.1864 2.07%
2023-10-06 0 6.750 6.750 6.770 6.720 6.820 958,000 6,472,680 6.7565 6.031 6.031 6.049 6.004 6.094 1,072,185 6.0369 0.90%
2023-10-05 0 6.690 6.690 6.710 6.650 6.840 1,151,400 7,703,494 6.6905 5.978 5.978 5.995 5.942 6.112 1,288,636 5.9780 -0.45%
2023-10-04 0 6.720 6.720 6.730 6.690 6.880 2,403,646 16,177,258 6.7303 6.004 6.004 6.013 5.978 6.147 2,690,138 6.0135 -2.33%
2023-10-03 0 6.880 6.870 6.880 6.770 7.070 3,556,000 24,530,450 6.8983 6.147 6.138 6.147 6.049 6.317 3,979,842 6.1637 -2.69%
2023-09-29 0 7.070 7.070 7.080 7.020 7.150 3,230,318 22,845,291 7.0721 6.317 6.317 6.326 6.272 6.389 3,615,342 6.3190 -0.56%
2023-09-28 0 7.110 7.110 7.130 7.080 7.180 4,683,989 33,349,072 7.1198 6.353 6.353 6.371 6.326 6.415 5,242,277 6.3616 0.00%
2023-09-27 0 7.110 7.110 7.140 7.090 7.270 4,466,000 31,960,190 7.1563 6.353 6.353 6.380 6.335 6.496 4,998,306 6.3942 -1.80%
2023-09-26 0 7.240 7.230 7.240 7.180 7.320 5,638,000 40,774,620 7.2321 6.469 6.460 6.469 6.415 6.540 6,309,997 6.4619 -0.69%
2023-09-25 0 7.290 7.290 7.320 7.280 7.410 4,776,199 35,034,504 7.3352 6.514 6.514 6.540 6.505 6.621 5,345,477 6.5540 -0.55%
2023-09-22 0 7.330 7.330 7.340 7.190 7.400 5,630,369 41,233,137 7.3233 6.549 6.549 6.558 6.424 6.612 6,301,457 6.5434 0.83%
2023-09-21 0 7.270 7.250 7.270 7.030 7.280 3,874,913 27,999,791 7.2259 6.496 6.478 6.496 6.281 6.505 4,336,767 6.4564 1.82%
2023-09-20 0 7.140 7.130 7.140 7.100 7.200 2,290,858 16,359,193 7.1411 6.380 6.371 6.380 6.344 6.433 2,563,907 6.3806 -1.38%
2023-09-19 0 7.240 7.230 7.240 7.080 7.290 2,600,100 18,750,989 7.2116 6.469 6.460 6.469 6.326 6.514 2,910,008 6.4436 1.97%
2023-09-18 0 7.100 7.080 7.100 7.020 7.210 2,250,000 15,948,180 7.0881 6.344 6.326 6.344 6.272 6.442 2,518,179 6.3332 -0.56%
2023-09-15 0 7.140 7.140 7.160 7.060 7.330 6,736,000 48,489,608 7.1986 6.380 6.380 6.397 6.308 6.549 7,538,868 6.4319 1.71%
2023-09-14 0 7.020 7.010 7.020 6.990 7.060 2,234,000 15,678,260 7.0180 6.272 6.263 6.272 6.246 6.308 2,500,272 6.2706 0.14%
2023-09-13 0 7.010 6.990 7.010 6.940 7.040 5,598,852 39,154,204 6.9933 6.263 6.246 6.263 6.201 6.290 6,266,183 6.2485 0.14%
2023-09-12 0 7.000 6.980 7.000 6.920 7.030 5,094,150 35,614,951 6.9913 6.255 6.237 6.255 6.183 6.281 5,701,325 6.2468 -0.43%
2023-09-11 0 7.030 7.000 7.030 6.920 7.040 3,654,067 25,603,359 7.0068 6.281 6.255 6.281 6.183 6.290 4,089,598 6.2606 1.15%
2023-09-07 0 6.950 6.940 6.950 6.910 7.040 3,926,141 27,406,711 6.9806 6.210 6.201 6.210 6.174 6.290 4,394,100 6.2372 -0.71%
2023-09-06 0 7.000 7.000 7.010 6.940 7.030 2,066,636 14,468,832 7.0012 6.255 6.255 6.263 6.201 6.281 2,312,960 6.2555 0.00%
2023-09-05 0 7.000 7.000 7.020 6.960 7.110 2,730,000 19,115,380 7.0020 6.255 6.255 6.272 6.219 6.353 3,055,391 6.2563 -1.55%
2023-09-04 0 7.110 7.110 7.120 7.050 7.150 3,011,084 21,349,218 7.0902 6.353 6.353 6.362 6.299 6.389 3,369,977 6.3351 0.42%
2023-08-31 0 7.080 7.080 7.090 7.070 7.180 2,936,013 20,819,589 7.0911 6.326 6.326 6.335 6.317 6.415 3,285,958 6.3359 -0.28%
2023-08-30 0 7.100 7.100 7.110 7.070 7.180 1,544,000 10,969,911 7.1049 6.344 6.344 6.353 6.317 6.415 1,728,030 6.3482 -0.84%
2023-08-29 0 7.160 7.140 7.160 7.050 7.260 5,695,200 40,902,836 7.1820 6.397 6.380 6.397 6.299 6.487 6,374,015 6.4171 0.70%
2023-08-28 0 7.110 7.110 7.130 6.980 7.230 8,415,000 60,118,422 7.1442 6.353 6.353 6.371 6.237 6.460 9,417,990 6.3834 2.01%
2023-08-25 0 6.970 6.960 7.000 6.810 7.090 3,332,840 23,364,242 7.0103 6.228 6.219 6.255 6.085 6.335 3,730,083 6.2637 1.46%
2023-08-24 0 6.870 6.870 6.880 6.730 6.950 3,126,400 21,522,624 6.8842 6.138 6.138 6.147 6.013 6.210 3,499,038 6.1510 1.78%
2023-08-23 0 6.750 6.740 6.750 6.700 6.820 2,408,000 16,306,374 6.7718 6.031 6.022 6.031 5.986 6.094 2,695,011 6.0506 0.45%
2023-08-22 0 6.720 6.710 6.720 6.570 6.820 2,962,048 19,888,059 6.7143 6.004 5.995 6.004 5.870 6.094 3,315,097 5.9992 2.28%
2023-08-21 0 6.570 6.570 6.590 6.570 6.700 3,423,000 22,607,740 6.6047 5.870 5.870 5.888 5.870 5.986 3,830,990 5.9013 -1.94%
2023-08-18 0 6.700 6.700 6.710 6.680 6.840 2,291,140 15,440,644 6.7393 5.986 5.986 5.995 5.969 6.112 2,564,223 6.0216 -0.74%
2023-08-17 0 6.750 6.750 6.760 6.690 6.810 3,367,000 22,694,310 6.7402 6.031 6.031 6.040 5.978 6.085 3,768,315 6.0224 -0.88%
2023-08-16 0 6.810 6.810 6.840 6.790 6.940 1,657,000 11,335,650 6.8411 6.085 6.085 6.112 6.067 6.201 1,854,499 6.1125 -0.73%
2023-08-15 0 6.860 6.860 6.880 6.680 6.920 3,852,001 26,418,776 6.8585 6.129 6.129 6.147 5.969 6.183 4,311,124 6.1280 1.03%
2023-08-14 0 6.790 6.770 6.790 6.650 6.790 1,724,000 11,612,660 6.7359 6.067 6.049 6.067 5.942 6.067 1,929,485 6.0185 0.30%
2023-08-11 0 6.770 6.770 6.780 6.770 6.900 1,332,199 9,060,730 6.8013 6.049 6.049 6.058 6.049 6.165 1,490,985 6.0770 -0.88%
2023-08-10 0 6.830 6.830 6.860 6.810 6.950 1,594,881 10,952,985 6.8676 6.103 6.103 6.129 6.085 6.210 1,784,976 6.1362 0.00%
2023-08-09 0 6.830 6.830 6.850 6.800 6.850 448,451 3,061,414 6.8266 6.103 6.103 6.120 6.076 6.120 501,902 6.0996 0.29%
2023-08-08 0 6.810 6.810 6.840 6.800 6.940 1,500,000 10,248,190 6.8321 6.085 6.085 6.112 6.076 6.201 1,678,786 6.1045 -1.30%
2023-08-07 0 6.900 6.900 6.910 6.850 6.990 1,299,539 8,934,197 6.8749 6.165 6.165 6.174 6.120 6.246 1,454,432 6.1427 -0.29%
2023-08-04 0 6.920 6.920 6.930 6.900 6.990 1,764,743 12,235,471 6.9333 6.183 6.183 6.192 6.165 6.246 1,975,084 6.1949 -0.14%
2023-08-03 0 6.930 6.930 6.960 6.930 7.010 835,543 5,813,755 6.9581 6.192 6.192 6.219 6.192 6.263 935,132 6.2170 0.00%
2023-08-02 0 6.930 6.920 6.930 6.900 7.120 2,754,470 19,198,236 6.9698 6.192 6.183 6.192 6.165 6.362 3,082,777 6.2276 -1.42%
2023-08-01 0 7.030 7.030 7.050 7.020 7.220 4,414,000 31,312,642 7.0939 6.281 6.281 6.299 6.272 6.451 4,940,108 6.3385 -1.40%
2023-07-31 0 7.130 7.120 7.130 7.080 7.190 3,035,040 21,640,336 7.1302 6.371 6.362 6.371 6.326 6.424 3,396,788 6.3708 0.28%
2023-07-28 0 7.110 7.110 7.140 7.020 7.180 4,400,700 31,332,964 7.1200 6.353 6.353 6.380 6.272 6.415 4,925,222 6.3617 -0.70%
2023-07-27 0 7.160 7.160 7.170 7.110 7.250 1,834,797 13,190,967 7.1893 6.397 6.397 6.406 6.353 6.478 2,053,488 6.4237 0.56%
2023-07-26 0 7.120 7.120 7.150 7.120 7.240 976,000 6,992,228 7.1642 6.362 6.362 6.389 6.362 6.469 1,092,330 6.4012 -0.97%
2023-07-25 0 7.190 7.170 7.190 7.070 7.220 1,550,113 11,086,865 7.1523 6.424 6.406 6.424 6.317 6.451 1,734,872 6.3906 1.70%
2023-07-24 0 7.070 7.070 7.100 7.000 7.160 726,988 5,165,814 7.1058 6.317 6.317 6.344 6.255 6.397 813,638 6.3490 -0.28%
2023-07-21 0 7.090 7.080 7.090 6.980 7.120 1,245,133 8,813,844 7.0786 6.335 6.326 6.335 6.237 6.362 1,393,541 6.3248 1.00%
2023-07-20 0 7.020 7.020 7.050 6.880 7.080 3,259,071 22,929,111 7.0355 6.272 6.272 6.299 6.147 6.326 3,647,522 6.2862 1.30%
2023-07-19 0 6.930 6.920 6.930 6.870 6.970 2,794,118 19,335,668 6.9201 6.192 6.183 6.192 6.138 6.228 3,127,151 6.1832 -0.57%
2023-07-18 0 6.970 6.960 6.970 6.850 7.010 2,919,777 20,264,190 6.9403 6.228 6.219 6.228 6.120 6.263 3,267,787 6.2012 -0.29%
2023-07-14 0 6.990 6.970 6.990 6.910 7.040 2,702,517 18,831,518 6.9681 6.246 6.228 6.246 6.174 6.290 3,024,632 6.2261 0.58%
2023-07-13 0 6.950 6.950 6.960 6.790 7.010 3,128,000 21,624,832 6.9133 6.210 6.210 6.219 6.067 6.263 3,500,828 6.1771 1.46%
2023-07-12 0 6.850 6.850 6.870 6.800 6.990 2,486,678 17,073,274 6.8659 6.120 6.120 6.138 6.076 6.246 2,783,067 6.1347 -1.86%
2023-07-11 0 6.980 6.960 6.980 6.930 7.050 1,742,201 12,154,662 6.9766 6.237 6.219 6.237 6.192 6.299 1,949,855 6.2336 0.58%
2023-07-10 0 6.940 6.930 6.940 6.840 6.980 1,807,892 12,517,021 6.9235 6.201 6.192 6.201 6.112 6.237 2,023,376 6.1862 1.76%
2023-07-07 0 6.820 6.820 6.840 6.780 6.920 4,990,282 34,078,595 6.8290 6.094 6.094 6.112 6.058 6.183 5,585,077 6.1017 -2.15%
2023-07-06 0 6.970 6.960 6.970 6.870 7.160 4,391,559 30,608,032 6.9697 6.228 6.219 6.228 6.138 6.397 4,914,992 6.2275 -1.27%
2023-07-05 0 7.060 7.050 7.060 7.000 7.250 3,986,000 28,175,856 7.0687 6.308 6.299 6.308 6.255 6.478 4,461,094 6.3159 -2.75%
2023-07-04 0 7.260 7.240 7.260 7.210 7.320 890,597 6,475,398 7.2709 6.487 6.469 6.487 6.442 6.540 996,748 6.4965 -0.68%
2023-07-03 0 7.310 7.300 7.310 7.240 7.380 2,686,451 19,602,986 7.2970 6.532 6.523 6.532 6.469 6.594 3,006,651 6.5199 1.25%
2023-06-30 0 7.220 7.210 7.220 7.220 7.380 2,024,000 14,714,460 7.2700 6.451 6.442 6.451 6.451 6.594 2,265,242 6.4958 -1.10%
2023-06-29 0 7.300 7.290 7.300 7.220 7.330 1,125,786 8,210,655 7.2933 6.523 6.514 6.523 6.451 6.549 1,259,969 6.5166 0.97%
2023-06-28 0 7.230 7.230 7.240 7.230 7.460 1,704,000 12,391,520 7.2720 6.460 6.460 6.469 6.460 6.666 1,907,101 6.4976 -1.63%
2023-06-27 0 7.350 7.340 7.350 7.200 7.390 1,499,642 10,988,866 7.3277 6.567 6.558 6.567 6.433 6.603 1,678,385 6.5473 3.09%
2023-06-26 0 7.130 7.130 7.140 7.130 7.380 2,548,343 18,287,065 7.1761 6.371 6.371 6.380 6.371 6.594 2,852,082 6.4118 -2.00%
2023-06-23 0 7.780 7.780 7.800 7.340 7.850 6,058,788 46,613,716 7.6936 6.501 6.501 6.518 6.133 6.559 7,250,846 6.4287 1.17%
2023-06-21 0 7.690 7.690 7.700 7.590 7.760 5,686,862 43,727,237 7.6892 6.426 6.426 6.434 6.342 6.484 6,805,744 6.4250 0.39%
2023-06-20 0 7.660 7.660 7.670 7.530 7.730 5,755,104 44,052,677 7.6545 6.401 6.401 6.409 6.292 6.459 6,887,413 6.3961 -0.52%
2023-06-19 0 7.700 7.670 7.700 7.430 7.740 3,616,879 27,470,414 7.5951 6.434 6.409 6.434 6.208 6.468 4,328,495 6.3464 2.94%
2023-06-16 0 7.480 7.480 7.490 7.480 7.660 7,436,300 55,895,604 7.5166 6.250 6.250 6.259 6.250 6.401 8,899,382 6.2808 -1.58%
2023-06-15 0 7.600 7.590 7.600 7.540 7.710 1,803,912 13,699,741 7.5945 6.351 6.342 6.351 6.300 6.442 2,158,829 6.3459 -0.65%
2023-06-14 0 7.650 7.640 7.650 7.600 7.790 1,717,950 13,145,780 7.6520 6.392 6.384 6.392 6.351 6.509 2,055,954 6.3940 -0.26%
2023-06-13 0 7.670 7.650 7.670 7.620 7.830 4,448,311 34,247,044 7.6989 6.409 6.392 6.409 6.367 6.543 5,323,510 6.4332 -0.39%
2023-06-12 0 7.700 7.700 7.710 7.690 7.860 1,388,304 10,756,774 7.7481 6.434 6.434 6.442 6.426 6.568 1,661,451 6.4743 -1.79%
2023-06-09 0 7.840 7.840 7.860 7.790 7.900 3,247,669 25,525,213 7.8595 6.551 6.551 6.568 6.509 6.601 3,886,643 6.5674 -1.51%
2023-06-08 0 7.960 7.940 7.960 7.670 8.020 7,120,000 55,917,576 7.8536 6.651 6.635 6.651 6.409 6.701 8,520,850 6.5624 3.38%
2023-06-07 0 7.700 7.680 7.700 7.470 7.720 3,802,182 29,070,109 7.6456 6.434 6.417 6.434 6.242 6.451 4,550,256 6.3887 3.22%
2023-06-06 0 7.460 7.450 7.460 7.410 7.650 2,594,825 19,533,225 7.5278 6.234 6.225 6.234 6.192 6.392 3,105,353 6.2902 -0.80%
2023-06-05 0 7.520 7.510 7.520 7.390 7.630 2,359,500 17,778,334 7.5348 6.284 6.275 6.284 6.175 6.376 2,823,728 6.2960 0.00%
2023-06-02 0 7.520 7.510 7.520 7.460 7.640 12,586,795 94,818,682 7.5332 6.284 6.275 6.284 6.234 6.384 15,063,229 6.2947 1.08%
2023-06-01 0 7.440 7.430 7.440 7.440 7.620 4,072,584 30,692,091 7.5363 6.217 6.208 6.217 6.217 6.367 4,873,859 6.2973 -1.72%
2023-05-31 0 7.570 7.560 7.570 7.520 7.730 9,561,574 72,462,358 7.5785 6.325 6.317 6.325 6.284 6.459 11,442,800 6.3326 -0.92%
2023-05-30 0 7.640 7.640 7.650 7.590 7.880 3,155,145 24,134,180 7.6492 6.384 6.384 6.392 6.342 6.585 3,775,915 6.3916 -1.42%
2023-05-29 0 7.750 7.740 7.750 7.700 7.960 2,394,463 18,648,858 7.7883 6.476 6.468 6.476 6.434 6.651 2,865,570 6.5079 -0.77%
2023-05-25 0 7.810 7.800 7.810 7.750 8.070 5,566,000 43,626,790 7.8381 6.526 6.518 6.526 6.476 6.743 6,661,103 6.5495 -3.58%
2023-05-24 0 8.100 8.090 8.100 8.010 8.290 9,634,000 78,299,820 8.1274 6.768 6.760 6.768 6.693 6.927 11,529,476 6.7913 -0.74%
2023-05-23 0 8.160 8.150 8.160 8.140 8.350 5,792,000 47,403,186 8.1843 6.818 6.810 6.818 6.802 6.977 6,931,568 6.8387 -0.85%
2023-05-22 0 8.230 8.230 8.250 8.160 8.360 2,250,167 18,549,759 8.2437 6.877 6.877 6.894 6.818 6.986 2,692,884 6.8884 -0.84%
2023-05-19 0 8.300 8.300 8.310 8.280 8.430 2,203,976 18,419,133 8.3572 6.935 6.935 6.944 6.919 7.044 2,637,605 6.9833 -2.35%
2023-05-18 0 8.500 8.490 8.500 8.350 8.600 4,123,888 35,134,943 8.5199 7.103 7.094 7.103 6.977 7.186 4,935,257 7.1192 0.83%
2023-05-17 0 8.430 8.420 8.430 8.360 8.540 3,730,468 31,476,470 8.4377 7.044 7.036 7.044 6.986 7.136 4,464,432 7.0505 -0.94%
2023-05-16 0 8.510 8.490 8.510 8.390 8.550 3,897,200 33,116,510 8.4975 7.111 7.094 7.111 7.011 7.144 4,663,969 7.1005 0.71%
2023-05-15 0 8.450 8.450 8.470 8.180 8.510 3,977,955 33,306,893 8.3729 7.061 7.061 7.078 6.835 7.111 4,760,612 6.9963 2.42%
2023-05-12 0 8.250 8.250 8.280 8.150 8.320 5,793,390 47,709,425 8.2351 6.894 6.894 6.919 6.810 6.952 6,933,231 6.8813 0.00%
2023-05-11 0 8.250 8.220 8.250 8.150 8.280 5,303,802 43,507,224 8.2030 6.894 6.869 6.894 6.810 6.919 6,347,318 6.8544 0.61%
2023-05-10 0 8.200 8.200 8.210 8.100 8.480 6,415,714 52,791,340 8.2284 6.852 6.852 6.860 6.768 7.086 7,677,997 6.8757 -3.30%
2023-05-09 0 8.480 8.470 8.480 8.340 8.630 19,274,952 163,448,558 8.4798 7.086 7.078 7.086 6.969 7.211 23,067,272 7.0857 -0.47%
2023-05-08 0 8.520 8.500 8.520 8.250 8.550 17,418,848 146,695,088 8.4216 7.119 7.103 7.119 6.894 7.144 20,845,982 7.0371 3.52%
2023-05-05 0 8.230 8.220 8.230 8.110 8.410 6,171,613 50,676,715 8.2113 6.877 6.869 6.877 6.777 7.027 7,385,869 6.8613 -0.60%
2023-05-04 0 8.280 8.270 8.280 8.080 8.330 12,355,512 101,036,587 8.1775 6.919 6.910 6.919 6.752 6.961 14,786,442 6.8331 -0.84%
2023-05-03 0 8.350 8.330 8.350 8.180 8.380 3,173,393 26,408,140 8.3217 6.977 6.961 6.977 6.835 7.002 3,797,754 6.9536 0.48%
2023-05-02 0 8.310 8.300 8.310 7.950 8.480 9,223,731 76,155,762 8.2565 6.944 6.935 6.944 6.643 7.086 11,038,487 6.8991 4.53%
2023-04-28 0 7.950 7.940 7.950 7.590 7.950 7,176,137 56,625,899 7.8909 6.643 6.635 6.643 6.342 6.643 8,588,032 6.5936 5.16%
2023-04-27 0 7.560 7.520 7.560 7.440 7.760 11,415,598 86,378,357 7.5667 6.317 6.284 6.317 6.217 6.484 13,661,601 6.3227 -2.20%
2023-04-26 0 7.730 7.720 7.730 7.670 7.730 5,626,181 43,304,409 7.6969 6.459 6.451 6.459 6.409 6.459 6,733,124 6.4315 0.39%
2023-04-25 0 7.700 7.690 7.700 7.630 7.890 7,004,104 54,141,408 7.7300 6.434 6.426 6.434 6.376 6.593 8,382,152 6.4591 0.00%
2023-04-24 0 7.700 7.690 7.700 7.700 7.840 3,521,323 27,292,000 7.7505 6.434 6.426 6.434 6.434 6.551 4,214,138 6.4763 -2.41%
2023-04-21 0 7.890 7.860 7.890 7.830 7.950 2,207,054 17,428,351 7.8967 6.593 6.568 6.593 6.543 6.643 2,641,289 6.5984 -0.13%
2023-04-20 0 7.900 7.880 7.900 7.800 7.930 1,557,100 12,271,953 7.8813 6.601 6.585 6.601 6.518 6.626 1,863,457 6.5856 0.13%
2023-04-19 0 7.890 7.870 7.890 7.770 7.940 2,679,924 21,106,869 7.8759 6.593 6.576 6.593 6.493 6.635 3,207,195 6.5811 0.51%
2023-04-18 0 7.850 7.830 7.850 7.750 7.900 1,061,224 8,290,616 7.8123 6.559 6.543 6.559 6.476 6.601 1,270,018 6.5279 -0.38%
2023-04-17 0 7.880 7.850 7.880 7.830 7.920 1,547,069 12,193,002 7.8814 6.585 6.559 6.585 6.543 6.618 1,851,453 6.5856 0.25%
2023-04-14 0 7.860 7.830 7.860 7.770 7.950 4,132,096 32,358,380 7.8310 6.568 6.543 6.568 6.493 6.643 4,945,080 6.5436 0.00%
2023-04-13 0 7.860 7.850 7.860 7.640 7.920 5,705,711 44,425,308 7.7861 6.568 6.559 6.568 6.384 6.618 6,828,302 6.5061 3.69%
2023-04-12 0 7.580 7.540 7.580 7.440 7.600 1,981,137 14,896,047 7.5189 6.334 6.300 6.334 6.217 6.351 2,370,923 6.2828 0.13%
2023-04-11 0 7.570 7.540 7.570 7.410 7.570 5,855,005 43,676,670 7.4597 6.325 6.300 6.325 6.192 6.325 7,006,969 6.2333 1.61%
2023-04-06 0 7.450 7.410 7.450 7.320 7.450 1,688,454 12,515,711 7.4125 6.225 6.192 6.225 6.117 6.225 2,020,655 6.1939 0.95%
2023-04-04 0 7.380 7.380 7.390 7.290 7.430 2,407,765 17,733,602 7.3652 6.167 6.167 6.175 6.092 6.208 2,881,489 6.1543 -0.27%
2023-04-03 0 7.400 7.390 7.400 7.290 7.460 3,058,016 22,516,928 7.3632 6.183 6.175 6.183 6.092 6.234 3,659,676 6.1527 1.09%
2023-03-31 0 7.320 7.320 7.340 7.290 7.460 6,874,300 50,436,481 7.3370 6.117 6.117 6.133 6.092 6.234 8,226,809 6.1307 -0.95%
2023-03-30 0 7.390 7.390 7.400 7.340 7.460 22,639,584 167,329,061 7.3910 6.175 6.175 6.183 6.133 6.234 27,093,891 6.1759 0.00%
2023-03-29 0 7.390 7.390 7.410 7.320 7.460 1,669,529 12,343,220 7.3932 6.175 6.175 6.192 6.117 6.234 1,998,007 6.1778 -0.40%
2023-03-28 0 7.420 7.410 7.420 7.350 7.550 1,650,716 12,253,068 7.4229 6.200 6.192 6.200 6.142 6.309 1,975,492 6.2025 0.13%
2023-03-27 0 7.410 7.410 7.430 7.360 7.530 3,047,374 22,644,037 7.4307 6.192 6.192 6.208 6.150 6.292 3,646,941 6.2091 -1.20%
2023-03-24 0 7.500 7.500 7.530 7.450 7.890 3,621,599 27,470,778 7.5853 6.267 6.267 6.292 6.225 6.593 4,334,144 6.3382 -3.60%
2023-03-23 0 7.780 7.770 7.780 7.750 7.950 1,624,000 12,726,338 7.8364 6.501 6.493 6.501 6.476 6.643 1,943,520 6.5481 -1.77%
2023-03-22 0 7.920 7.900 7.920 7.770 7.960 2,466,738 19,415,983 7.8711 6.618 6.601 6.618 6.493 6.651 2,952,065 6.5771 1.80%
2023-03-21 0 7.780 7.780 7.810 7.680 7.900 1,317,703 10,280,696 7.8020 6.501 6.501 6.526 6.417 6.601 1,576,959 6.5193 1.70%
2023-03-20 0 7.650 7.650 7.660 7.580 7.990 4,454,000 34,299,791 7.7009 6.392 6.392 6.401 6.334 6.676 5,330,318 6.4348 -1.42%
2023-03-17 0 7.760 7.760 7.820 7.730 7.950 3,017,457 23,518,376 7.7941 6.484 6.484 6.534 6.459 6.643 3,611,137 6.5127 0.00%
2023-03-16 0 7.760 7.760 7.770 7.730 7.900 4,121,624 32,055,825 7.7775 6.484 6.484 6.493 6.459 6.601 4,932,548 6.4988 -1.15%
2023-03-15 0 7.850 7.850 7.890 7.710 7.980 2,090,892 16,438,078 7.8618 6.559 6.559 6.593 6.442 6.668 2,502,272 6.5693 1.82%
2023-03-14 0 7.710 7.710 7.730 7.680 7.860 4,959,055 38,705,185 7.8050 6.442 6.442 6.459 6.417 6.568 5,934,742 6.5218 -1.53%
2023-03-13 0 7.830 7.830 7.870 7.750 7.900 1,665,025 13,037,691 7.8303 6.543 6.543 6.576 6.476 6.601 1,992,616 6.5430 1.03%
2023-03-10 0 7.750 7.730 7.750 7.670 7.850 1,052,462 8,149,791 7.7435 6.476 6.459 6.476 6.409 6.559 1,259,532 6.4705 -1.15%
2023-03-09 0 7.840 7.820 7.840 7.790 7.960 1,143,871 9,005,079 7.8725 6.551 6.534 6.551 6.509 6.651 1,368,926 6.5782 -0.63%
2023-03-08 0 7.890 7.860 7.890 7.830 8.060 1,698,000 13,397,850 7.8904 6.593 6.568 6.593 6.543 6.735 2,032,079 6.5932 -1.50%
2023-03-07 0 8.010 7.970 8.010 7.920 8.130 3,381,765 27,123,474 8.0205 6.693 6.660 6.693 6.618 6.793 4,047,123 6.7019 0.00%
2023-03-06 0 8.010 8.010 8.050 8.000 8.170 3,792,872 30,517,040 8.0459 6.693 6.693 6.727 6.685 6.827 4,539,114 6.7231 -0.62%
2023-03-03 0 8.060 8.050 8.060 7.840 8.130 2,136,000 17,208,900 8.0566 6.735 6.727 6.735 6.551 6.793 2,556,255 6.7321 1.00%
2023-03-02 0 7.980 7.950 7.980 7.770 7.990 1,532,394 12,170,691 7.9423 6.668 6.643 6.668 6.493 6.676 1,833,890 6.6365 1.92%
2023-03-01 0 7.830 7.830 7.840 7.490 7.870 2,093,395 16,279,075 7.7764 6.543 6.543 6.551 6.259 6.576 2,505,268 6.4979 4.40%
2023-02-28 0 7.500 7.500 7.580 7.280 7.600 3,014,246 22,614,747 7.5026 6.267 6.267 6.334 6.083 6.351 3,607,295 6.2692 0.81%
2023-02-27 0 7.440 7.440 7.450 7.430 7.600 1,058,772 7,936,802 7.4962 6.217 6.217 6.225 6.208 6.351 1,267,084 6.2638 -1.20%
2023-02-24 0 7.530 7.530 7.540 7.520 7.650 491,470 3,713,167 7.5552 6.292 6.292 6.300 6.284 6.392 588,166 6.3131 -1.57%
2023-02-23 0 7.650 7.590 7.650 7.560 7.650 1,178,661 8,978,488 7.6175 6.392 6.342 6.392 6.317 6.392 1,410,561 6.3652 1.59%
2023-02-22 0 7.530 7.520 7.530 7.510 7.600 723,847 5,460,080 7.5431 6.292 6.284 6.292 6.275 6.351 866,263 6.3030 -0.79%
2023-02-21 0 7.590 7.570 7.600 7.470 7.650 902,766 6,849,272 7.5870 6.342 6.325 6.351 6.242 6.392 1,080,384 6.3397 0.26%
2023-02-20 0 7.570 7.570 7.600 7.470 7.630 474,019 3,587,064 7.5673 6.325 6.325 6.351 6.242 6.376 567,282 6.3233 1.34%
2023-02-17 0 7.470 7.450 7.470 7.410 7.570 641,891 4,800,641 7.4789 6.242 6.225 6.242 6.192 6.325 768,182 6.2494 -0.27%
2023-02-16 0 7.490 7.470 7.490 7.410 7.590 1,062,123 7,960,922 7.4953 6.259 6.242 6.259 6.192 6.342 1,271,094 6.2630 -0.13%
2023-02-15 0 7.500 7.480 7.500 7.450 7.560 2,063,872 15,435,460 7.4789 6.267 6.250 6.267 6.225 6.317 2,469,936 6.2493 -1.06%
2023-02-14 0 7.580 7.580 7.590 7.560 7.630 1,141,293 8,656,495 7.5848 6.334 6.334 6.342 6.317 6.376 1,365,841 6.3379 -1.56%
2023-02-13 0 7.700 7.660 7.700 7.520 7.700 2,372,020 18,052,242 7.6105 6.434 6.401 6.434 6.284 6.434 2,838,712 6.3593 1.45%
2023-02-10 0 7.590 7.580 7.590 7.580 7.670 2,547,958 19,449,978 7.6336 6.342 6.334 6.342 6.334 6.409 3,049,265 6.3786 -0.78%
2023-02-09 0 7.650 7.650 7.670 7.630 7.750 1,937,000 14,858,720 7.6710 6.392 6.392 6.409 6.376 6.476 2,318,102 6.4099 -1.03%
2023-02-08 0 7.730 7.690 7.730 7.650 7.840 2,736,772 21,195,345 7.7447 6.459 6.426 6.459 6.392 6.551 3,275,228 6.4714 -1.15%
2023-02-07 0 7.820 7.780 7.820 7.630 7.820 1,609,887 12,464,275 7.7423 6.534 6.501 6.534 6.376 6.534 1,926,630 6.4695 1.16%
2023-02-06 0 7.730 7.670 7.730 7.630 8.100 2,462,619 19,017,767 7.7226 6.459 6.409 6.459 6.376 6.768 2,947,136 6.4530 -1.02%
2023-02-03 0 7.810 7.770 7.810 7.650 7.840 3,293,253 25,557,851 7.7607 6.526 6.493 6.526 6.392 6.551 3,941,196 6.4848 0.64%
2023-02-02 0 7.760 7.760 7.780 7.720 7.920 2,137,115 16,636,447 7.7845 6.484 6.484 6.501 6.451 6.618 2,557,589 6.5047 -1.02%
2023-02-01 0 7.840 7.800 7.840 7.650 7.880 3,116,601 24,278,510 7.7901 6.551 6.518 6.551 6.392 6.585 3,729,788 6.5094 1.42%
2023-01-31 0 7.730 7.710 7.730 7.650 7.800 6,674,128 51,543,622 7.7229 6.459 6.442 6.459 6.392 6.518 7,987,253 6.4532 -0.90%
2023-01-30 0 7.800 7.780 7.800 7.750 8.030 5,882,160 46,547,176 7.9133 6.518 6.501 6.518 6.476 6.710 7,039,467 6.6123 -2.38%
2023-01-27 0 7.990 7.980 7.990 7.760 8.040 1,995,097 15,830,779 7.9348 6.676 6.668 6.676 6.484 6.718 2,387,630 6.6303 2.57%
2023-01-26 0 7.790 7.790 7.800 7.660 7.850 1,611,644 12,521,274 7.7693 6.509 6.509 6.518 6.401 6.559 1,928,733 6.4920 -0.26%
2023-01-20 0 7.810 7.810 7.820 7.540 7.810 2,170,427 16,769,440 7.7263 6.526 6.526 6.534 6.300 6.526 2,597,455 6.4561 3.58%
2023-01-19 0 7.540 7.530 7.540 7.440 7.680 1,751,377 13,240,171 7.5599 6.300 6.292 6.300 6.217 6.417 2,095,958 6.3170 -0.40%
2023-01-18 0 7.570 7.530 7.570 7.430 7.570 1,456,724 10,972,843 7.5325 6.325 6.292 6.325 6.208 6.325 1,743,332 6.2942 1.07%
2023-01-17 0 7.490 7.450 7.490 7.380 7.560 2,725,999 20,342,702 7.4625 6.259 6.225 6.259 6.167 6.317 3,262,336 6.2356 -0.27%
2023-01-16 0 7.510 7.490 7.510 7.400 7.570 1,683,999 12,637,952 7.5047 6.275 6.259 6.275 6.183 6.325 2,015,323 6.2709 1.62%
2023-01-13 0 7.390 7.380 7.390 7.290 7.490 2,522,544 18,622,256 7.3823 6.175 6.167 6.175 6.092 6.259 3,018,851 6.1687 2.21%
2023-01-12 0 7.230 7.220 7.230 7.140 7.280 3,234,009 23,324,930 7.2124 6.041 6.033 6.041 5.966 6.083 3,870,296 6.0267 -0.28%
2023-01-11 0 7.250 7.230 7.250 7.170 7.400 4,534,268 32,936,702 7.2640 6.058 6.041 6.058 5.991 6.183 5,426,379 6.0697 0.55%
2023-01-10 0 7.210 7.190 7.210 7.170 7.410 2,322,902 16,796,042 7.2306 6.025 6.008 6.025 5.991 6.192 2,779,930 6.0419 -1.23%
2023-01-09 0 7.300 7.270 7.300 7.100 7.300 2,608,329 18,635,882 7.1448 6.100 6.075 6.100 5.933 6.100 3,121,514 5.9701 3.40%
2023-01-06 0 7.060 7.060 7.070 6.990 7.300 5,200,213 37,074,406 7.1294 5.899 5.899 5.908 5.841 6.100 6,223,348 5.9573 -1.81%
2023-01-05 0 7.190 7.190 7.200 7.140 7.450 2,298,526 16,630,382 7.2352 6.008 6.008 6.016 5.966 6.225 2,750,758 6.0457 -1.10%
2023-01-04 0 7.270 7.270 7.290 7.160 7.480 4,145,400 30,345,344 7.3202 6.075 6.075 6.092 5.983 6.250 4,961,002 6.1168 1.82%
2023-01-03 0 7.140 7.130 7.140 7.060 7.190 2,627,376 18,716,441 7.1236 5.966 5.958 5.966 5.899 6.008 3,144,309 5.9525 0.14%
2022-12-30 0 7.130 7.110 7.130 6.930 7.160 2,102,249 14,878,069 7.0772 5.958 5.941 5.958 5.791 5.983 2,515,864 5.9137 2.89%
2022-12-29 0 6.930 6.910 6.930 6.800 6.930 1,296,000 8,904,701 6.8709 5.791 5.774 5.791 5.682 5.791 1,550,986 5.7413 1.17%
2022-12-28 0 6.850 6.830 6.860 6.780 6.950 1,310,500 8,961,760 6.8384 5.724 5.707 5.732 5.665 5.807 1,568,339 5.7142 0.88%
2022-12-23 0 6.790 6.790 6.810 6.730 6.970 706,136 4,826,226 6.8347 5.674 5.674 5.690 5.624 5.824 845,067 5.7111 0.00%
2022-12-22 0 6.790 6.780 6.810 6.680 6.840 749,690 5,093,905 6.7947 5.674 5.665 5.690 5.582 5.715 897,190 5.6776 -0.29%
2022-12-21 0 6.810 6.780 6.810 6.670 6.830 1,053,000 7,144,900 6.7853 5.690 5.665 5.690 5.573 5.707 1,260,176 5.6698 0.89%
2022-12-20 0 6.750 6.730 6.750 6.640 6.940 1,629,932 10,982,464 6.7380 5.640 5.624 5.640 5.548 5.799 1,950,619 5.6302 -1.32%
2022-12-19 0 6.840 6.830 6.840 6.790 6.960 2,180,826 14,943,482 6.8522 5.715 5.707 5.715 5.674 5.816 2,609,900 5.7257 -1.44%
2022-12-16 0 6.940 6.930 6.940 6.810 6.960 2,228,680 15,440,276 6.9280 5.799 5.791 5.799 5.690 5.816 2,667,170 5.7890 1.17%
2022-12-15 0 6.860 6.860 6.870 6.800 6.960 1,639,548 11,271,939 6.8750 5.732 5.732 5.741 5.682 5.816 1,962,127 5.7448 -1.01%
2022-12-14 0 6.930 6.920 6.930 6.830 7.070 5,510,350 38,486,255 6.9844 5.791 5.782 5.791 5.707 5.908 6,594,504 5.8361 0.73%
2022-12-13 0 6.880 6.880 6.950 6.780 6.970 3,118,382 21,527,082 6.9033 5.749 5.749 5.807 5.665 5.824 3,731,919 5.7684 0.29%
2022-12-12 0 6.860 6.840 6.860 6.730 6.880 2,211,005 15,088,866 6.8244 5.732 5.715 5.732 5.624 5.749 2,646,017 5.7025 0.00%
2022-12-09 0 6.860 6.850 6.860 6.730 6.880 3,347,388 22,818,180 6.8167 5.732 5.724 5.732 5.624 5.749 4,005,982 5.6960 3.16%
2022-12-08 0 6.650 6.650 6.660 6.570 6.680 2,274,000 15,101,410 6.6409 5.557 5.557 5.565 5.490 5.582 2,721,406 5.5491 1.37%
2022-12-07 0 6.560 6.560 6.580 6.560 6.840 3,976,207 26,563,143 6.6805 5.482 5.482 5.498 5.482 5.715 4,758,520 5.5822 -3.39%
2022-12-06 0 6.790 6.780 6.790 6.660 6.820 2,668,029 18,046,416 6.7640 5.674 5.665 5.674 5.565 5.699 3,192,960 5.6519 2.11%
2022-12-05 0 6.650 6.650 6.690 6.610 6.760 3,798,044 25,401,669 6.6881 5.557 5.557 5.590 5.523 5.649 4,545,304 5.5886 0.45%
2022-12-02 0 6.620 6.620 6.630 6.570 6.710 1,525,524 10,123,342 6.6360 5.532 5.532 5.540 5.490 5.607 1,825,669 5.5450 -0.90%
2022-12-01 0 6.680 6.650 6.680 6.630 7.000 4,231,970 28,439,150 6.7201 5.582 5.557 5.582 5.540 5.849 5,064,604 5.6153 -5.11%
2022-11-30 0 7.040 7.040 7.050 6.310 7.040 15,856,454 109,554,407 6.9091 5.883 5.883 5.891 5.273 5.883 18,976,189 5.7733 10.52%
2022-11-29 0 6.370 6.370 6.380 6.310 6.430 3,381,600 21,579,362 6.3814 5.323 5.323 5.331 5.273 5.373 4,046,925 5.3323 1.11%
2022-11-28 0 6.300 6.270 6.300 6.180 6.310 1,210,000 7,580,890 6.2652 5.264 5.239 5.264 5.164 5.273 1,448,066 5.2352 -1.10%
2022-11-25 0 6.370 6.360 6.370 6.310 6.380 1,300,351 8,258,612 6.3511 5.323 5.314 5.323 5.273 5.331 1,556,193 5.3069 0.95%
2022-11-24 0 6.310 6.310 6.320 6.270 6.370 2,212,029 13,962,106 6.3119 5.273 5.273 5.281 5.239 5.323 2,647,243 5.2742 0.64%
2022-11-23 0 6.270 6.260 6.270 6.210 6.320 1,925,485 12,069,348 6.2682 5.239 5.231 5.239 5.189 5.281 2,304,321 5.2377 0.97%
2022-11-22 0 6.210 6.200 6.210 6.170 6.290 1,544,824 9,607,200 6.2190 5.189 5.181 5.189 5.156 5.256 1,848,766 5.1965 -1.27%
2022-11-21 0 6.290 6.250 6.290 6.140 6.320 3,189,892 19,939,414 6.2508 5.256 5.222 5.256 5.131 5.281 3,817,499 5.2232 0.80%
2022-11-18 0 6.240 6.240 6.250 6.160 6.280 1,905,380 11,878,465 6.2342 5.214 5.214 5.222 5.147 5.248 2,280,261 5.2093 0.48%
2022-11-17 0 6.210 6.210 6.220 6.070 6.250 2,280,542 14,054,231 6.1627 5.189 5.189 5.197 5.072 5.222 2,729,235 5.1495 1.80%
2022-11-16 0 6.100 6.100 6.110 6.050 6.280 1,910,840 11,715,159 6.1309 5.097 5.097 5.106 5.055 5.248 2,286,795 5.1230 -0.81%
2022-11-15 0 6.150 6.140 6.150 5.940 6.150 2,126,840 12,886,431 6.0590 5.139 5.131 5.139 4.963 5.139 2,545,293 5.0628 1.49%
2022-11-14 0 6.060 6.060 6.070 5.960 6.110 2,359,028 14,282,561 6.0544 5.064 5.064 5.072 4.980 5.106 2,823,163 5.0591 1.51%
2022-11-11 0 5.970 5.950 5.970 5.850 6.080 2,067,089 12,262,517 5.9323 4.989 4.972 4.989 4.888 5.080 2,473,786 4.9570 2.58%
2022-11-10 0 5.820 5.800 5.820 5.720 5.830 1,512,114 8,751,184 5.7874 4.863 4.846 4.863 4.780 4.872 1,809,620 4.8359 -0.17%
2022-11-09 0 5.830 5.830 5.840 5.800 5.880 3,008,928 17,556,220 5.8347 4.872 4.872 4.880 4.846 4.913 3,600,930 4.8755 -1.02%
2022-11-08 0 5.890 5.870 5.890 5.810 5.930 1,631,931 9,573,024 5.8661 4.922 4.905 4.922 4.855 4.955 1,953,011 4.9017 -0.34%
2022-11-07 0 5.910 5.900 5.910 5.740 5.930 2,936,891 17,230,699 5.8670 4.938 4.930 4.938 4.796 4.955 3,514,720 4.9024 2.96%
2022-11-04 0 5.740 5.740 5.750 5.600 5.770 3,477,147 19,829,188 5.7027 4.796 4.796 4.805 4.679 4.821 4,161,271 4.7652 2.68%
2022-11-03 0 5.590 5.590 5.600 5.570 5.640 2,030,142 11,389,069 5.6100 4.671 4.671 4.679 4.654 4.713 2,429,570 4.6877 -0.36%
2022-11-02 0 5.610 5.590 5.610 5.550 5.630 3,083,194 17,258,626 5.5976 4.688 4.671 4.688 4.638 4.704 3,689,808 4.6774 0.00%
2022-11-01 0 5.610 5.600 5.610 5.500 5.640 3,207,936 17,915,098 5.5846 4.688 4.679 4.688 4.596 4.713 3,839,093 4.6665 1.45%
2022-10-31 0 5.530 5.520 5.530 5.530 5.690 3,436,000 19,202,738 5.5887 4.621 4.612 4.621 4.621 4.755 4,112,028 4.6699 -2.98%
2022-10-28 0 5.700 5.690 5.700 5.640 5.740 4,114,000 23,415,010 5.6915 4.763 4.755 4.763 4.713 4.796 4,923,424 4.7558 0.71%
2022-10-27 0 5.660 5.660 5.670 5.620 5.790 3,711,558 21,086,375 5.6813 4.729 4.729 4.738 4.696 4.838 4,441,802 4.7473 1.43%
2022-10-26 0 5.580 5.580 5.590 5.560 5.680 2,495,897 13,999,747 5.6091 4.663 4.663 4.671 4.646 4.746 2,986,961 4.6870 -0.18%
2022-10-25 0 5.590 5.580 5.590 5.540 5.660 3,084,320 17,251,376 5.5933 4.671 4.663 4.671 4.629 4.729 3,691,156 4.6737 -1.76%
2022-10-24 0 5.690 5.680 5.690 5.680 5.950 1,329,985 7,646,218 5.7491 4.755 4.746 4.755 4.746 4.972 1,591,658 4.8039 -3.56%
2022-10-21 0 5.900 5.890 5.900 5.900 6.100 1,796,379 10,702,839 5.9580 4.930 4.922 4.930 4.930 5.097 2,149,814 4.9785 -3.12%
2022-10-20 0 6.090 6.060 6.090 5.800 6.100 8,271,707 50,085,859 6.0551 5.089 5.064 5.089 4.846 5.097 9,899,154 5.0596 4.10%
2022-10-19 0 5.850 5.840 5.850 5.820 5.990 1,296,032 7,610,758 5.8724 4.888 4.880 4.888 4.863 5.005 1,551,024 4.9069 -1.18%
2022-10-18 0 5.920 5.910 5.920 5.800 5.940 1,627,738 9,596,729 5.8957 4.947 4.938 4.947 4.846 4.963 1,947,993 4.9265 3.50%
2022-10-17 0 5.720 5.720 5.770 5.580 5.800 1,773,194 10,181,789 5.7421 4.780 4.780 4.821 4.663 4.846 2,122,067 4.7981 -0.52%
2022-10-14 0 5.750 5.750 5.760 5.720 5.840 2,712,038 15,709,728 5.7926 4.805 4.805 4.813 4.780 4.880 3,245,628 4.8403 0.52%
2022-10-13 0 5.720 5.710 5.720 5.630 5.840 2,239,965 12,851,293 5.7373 4.780 4.771 4.780 4.704 4.880 2,680,675 4.7941 2.14%
2022-10-12 0 5.600 5.600 5.610 5.520 5.680 2,819,423 15,813,373 5.6087 4.679 4.679 4.688 4.612 4.746 3,374,141 4.6866 0.90%
2022-10-11 0 5.550 5.550 5.560 5.550 5.690 2,520,765 14,123,229 5.6028 4.638 4.638 4.646 4.638 4.755 3,016,722 4.6816 -1.77%
2022-10-10 0 5.650 5.650 5.660 5.490 5.750 4,024,970 22,766,990 5.6564 4.721 4.721 4.729 4.587 4.805 4,816,877 4.7265 5.21%
2022-10-07 0 5.370 5.370 5.380 5.370 5.750 2,246,200 12,245,910 5.4518 4.487 4.487 4.496 4.487 4.805 2,688,137 4.5555 -6.93%
2022-10-06 0 5.770 5.770 5.790 5.760 6.010 710,150 4,151,616 5.8461 4.821 4.821 4.838 4.813 5.022 849,871 4.8850 -3.99%
2022-10-05 0 6.010 6.010 6.020 5.980 6.200 3,851,195 23,198,083 6.0236 5.022 5.022 5.030 4.997 5.181 4,608,912 5.0333 0.67%
2022-10-03 0 5.970 5.960 5.970 5.870 6.040 1,962,920 11,675,722 5.9481 4.989 4.980 4.989 4.905 5.047 2,349,122 4.9702 1.36%
2022-09-30 0 5.890 5.890 5.900 5.730 6.010 5,181,660 30,328,429 5.8530 4.922 4.922 4.930 4.788 5.022 6,201,144 4.8908 -0.51%
2022-09-29 0 5.920 5.910 5.930 5.920 6.210 2,180,620 13,066,009 5.9919 4.947 4.938 4.955 4.947 5.189 2,609,654 5.0068 -4.36%
2022-09-28 0 6.190 6.190 6.200 6.150 6.260 3,577,234 22,188,122 6.2026 5.172 5.172 5.181 5.139 5.231 4,281,050 5.1829 1.31%
2022-09-27 0 6.110 6.110 6.120 5.980 6.160 2,364,416 14,362,408 6.0744 5.106 5.106 5.114 4.997 5.147 2,829,612 5.0758 0.99%
2022-09-26 0 6.050 6.040 6.050 6.030 6.280 2,825,190 17,336,810 6.1365 5.055 5.047 5.055 5.039 5.248 3,381,042 5.1277 -3.35%
2022-09-23 0 6.260 6.260 6.290 6.240 6.500 1,813,640 11,481,399 6.3306 5.231 5.231 5.256 5.214 5.431 2,170,471 5.2898 -2.64%
2022-09-22 0 6.430 6.430 6.440 6.400 6.540 1,919,401 12,420,966 6.4713 5.373 5.373 5.381 5.348 5.465 2,297,040 5.4074 -1.53%
2022-09-21 0 6.530 6.530 6.550 6.510 6.600 1,192,000 7,810,320 6.5523 5.456 5.456 5.473 5.440 5.515 1,426,524 5.4751 -0.15%
2022-09-20 0 6.540 6.540 6.550 6.540 6.600 1,448,600 9,517,048 6.5698 5.465 5.465 5.473 5.465 5.515 1,733,610 5.4897 -0.91%
2022-09-19 0 6.600 6.580 6.600 6.550 6.660 948,954 6,254,715 6.5912 5.515 5.498 5.515 5.473 5.565 1,135,659 5.5076 -1.20%
2022-09-16 0 6.680 6.680 6.690 6.620 6.730 3,997,983 26,710,788 6.6811 5.582 5.582 5.590 5.532 5.624 4,784,581 5.5827 -1.47%
2022-09-15 0 6.780 6.770 6.780 6.740 6.940 1,313,572 8,923,090 6.7930 5.665 5.657 5.665 5.632 5.799 1,572,015 5.6762 0.15%
2022-09-14 0 6.770 6.770 6.780 6.710 6.800 1,417,488 9,562,507 6.7461 5.657 5.657 5.665 5.607 5.682 1,696,377 5.6370 -0.73%
2022-09-13 0 6.820 6.800 6.820 6.730 6.850 932,708 6,360,554 6.8194 5.699 5.682 5.699 5.624 5.724 1,116,217 5.6983 1.34%
2022-09-09 0 6.730 6.730 6.740 6.700 6.770 535,783 3,607,346 6.7328 5.624 5.624 5.632 5.599 5.657 641,198 5.6260 0.15%
2022-09-08 0 6.720 6.710 6.730 6.700 6.760 749,647 5,039,687 6.7227 5.615 5.607 5.624 5.599 5.649 897,139 5.6175 -0.59%
2022-09-07 0 6.760 6.760 6.770 6.710 6.780 688,000 4,637,450 6.7405 5.649 5.649 5.657 5.607 5.665 823,363 5.6323 0.15%
2022-09-06 0 6.750 6.750 6.780 6.690 6.800 1,451,303 9,819,217 6.7658 5.640 5.640 5.665 5.590 5.682 1,736,845 5.6535 1.20%
2022-09-05 0 6.670 6.650 6.680 6.630 6.750 622,250 4,145,255 6.6617 5.573 5.557 5.582 5.540 5.640 744,677 5.5665 0.15%
2022-09-02 0 6.660 6.660 6.670 6.640 6.720 1,191,872 7,945,216 6.6662 5.565 5.565 5.573 5.548 5.615 1,426,371 5.5702 -0.15%
2022-09-01 0 6.670 6.670 6.690 6.670 6.780 1,744,388 11,707,485 6.7115 5.573 5.573 5.590 5.573 5.665 2,087,594 5.6081 -0.89%
2022-08-31 0 6.730 6.730 6.750 6.730 6.910 3,885,663 26,242,991 6.7538 5.624 5.624 5.640 5.624 5.774 4,650,162 5.6435 -1.90%
2022-08-30 0 6.860 6.850 6.860 6.820 6.920 1,167,187 8,011,915 6.8643 5.732 5.724 5.732 5.699 5.782 1,396,829 5.7358 -0.87%
2022-08-29 0 6.920 6.910 6.920 6.830 6.950 1,471,300 10,153,983 6.9014 5.782 5.774 5.782 5.707 5.807 1,760,776 5.7668 0.14%
2022-08-26 0 6.910 6.900 6.920 6.840 6.960 995,000 6,869,370 6.9039 5.774 5.766 5.782 5.715 5.816 1,190,765 5.7689 0.14%
2022-08-25 0 6.900 6.900 6.920 6.860 6.950 741,400 5,116,520 6.9012 5.766 5.766 5.782 5.732 5.807 887,269 5.7666 -0.14%
2022-08-24 0 6.910 6.900 6.910 6.790 6.920 1,028,000 7,075,780 6.8831 5.774 5.766 5.774 5.674 5.782 1,230,258 5.7515 0.88%
2022-08-23 0 6.850 6.830 6.850 6.740 6.850 768,200 5,230,814 6.8092 5.724 5.707 5.724 5.632 5.724 919,342 5.6897 0.59%
2022-08-22 0 6.810 6.810 6.820 6.810 6.890 548,000 3,753,100 6.8487 5.690 5.690 5.699 5.690 5.757 655,818 5.7228 -1.16%
2022-08-19 0 6.890 6.880 6.890 6.830 6.900 635,214 4,370,392 6.8802 5.757 5.749 5.757 5.707 5.766 760,191 5.7491 1.17%
2022-08-18 0 6.810 6.800 6.810 6.750 6.820 650,000 4,422,540 6.8039 5.690 5.682 5.690 5.640 5.699 777,887 5.6853 -0.15%
2022-08-17 0 6.820 6.810 6.820 6.800 6.840 642,200 4,379,946 6.8202 5.699 5.690 5.699 5.682 5.715 768,552 5.6990 -0.15%
2022-08-16 0 6.830 6.820 6.830 6.810 6.890 677,408 4,627,564 6.8313 5.707 5.699 5.707 5.690 5.757 810,687 5.7082 -0.15%
2022-08-15 0 6.840 6.810 6.840 6.810 6.900 446,000 3,045,040 6.8274 5.715 5.690 5.715 5.690 5.766 533,750 5.7050 -0.15%
2022-08-12 0 6.850 6.850 6.860 6.810 6.860 576,000 3,945,700 6.8502 5.724 5.724 5.732 5.690 5.732 689,327 5.7240 0.15%
2022-08-11 0 6.840 6.820 6.840 6.810 6.920 380,561 2,603,756 6.8419 5.715 5.699 5.715 5.690 5.782 455,436 5.7171 0.88%
2022-08-10 0 6.780 6.760 6.790 6.740 6.800 709,999 4,801,613 6.7628 5.665 5.649 5.674 5.632 5.682 849,690 5.6510 -0.44%
2022-08-09 0 6.810 6.800 6.810 6.790 6.910 1,061,668 7,246,772 6.8258 5.690 5.682 5.690 5.674 5.774 1,270,550 5.7037 -0.44%
2022-08-08 0 6.840 6.810 6.840 6.800 6.930 828,000 5,661,620 6.8377 5.715 5.690 5.715 5.682 5.791 990,908 5.7136 0.15%
2022-08-05 0 6.830 6.810 6.830 6.660 6.830 737,295 5,001,092 6.7830 5.707 5.690 5.707 5.565 5.707 882,357 5.6679 1.94%
2022-08-04 0 6.700 6.670 6.710 6.650 6.740 1,205,491 8,060,647 6.6866 5.599 5.573 5.607 5.557 5.632 1,442,670 5.5873 0.00%
2022-08-03 0 6.700 6.700 6.710 6.700 6.790 961,113 6,454,970 6.7161 5.599 5.599 5.607 5.599 5.674 1,150,211 5.6120 -0.45%
2022-08-02 0 6.730 6.730 6.740 6.720 6.930 1,636,262 11,052,606 6.7548 5.624 5.624 5.632 5.615 5.791 1,958,194 5.6443 -1.75%
2022-08-01 0 6.850 6.830 6.850 6.800 6.890 1,219,432 8,336,467 6.8364 5.724 5.707 5.724 5.682 5.757 1,459,354 5.7124 0.00%
2022-07-29 0 6.850 6.850 6.860 6.850 6.970 1,424,981 9,786,910 6.8681 5.724 5.724 5.732 5.724 5.824 1,705,344 5.7390 -2.14%
2022-07-28 0 7.000 6.960 7.000 6.940 7.010 1,480,989 10,342,959 6.9838 5.849 5.816 5.849 5.799 5.858 1,772,372 5.8357 1.45%
2022-07-27 0 6.900 6.900 6.910 6.870 6.940 1,276,750 8,811,173 6.9013 5.766 5.766 5.774 5.741 5.799 1,527,949 5.7667 -0.86%
2022-07-26 0 6.960 6.950 6.990 6.880 6.990 654,000 4,536,760 6.9369 5.816 5.807 5.841 5.749 5.841 782,674 5.7965 0.87%
2022-07-25 0 6.900 6.880 6.900 6.860 7.050 1,782,870 12,341,009 6.9220 5.766 5.749 5.766 5.732 5.891 2,133,647 5.7840 -1.43%
2022-07-22 0 7.000 6.990 7.000 6.970 7.200 2,549,000 17,963,140 7.0471 5.849 5.841 5.849 5.824 6.016 3,050,512 5.8886 -3.45%
2022-07-21 0 7.250 7.210 7.250 7.200 7.310 1,386,454 10,049,691 7.2485 6.058 6.025 6.058 6.016 6.108 1,659,237 6.0568 0.00%
2022-07-20 0 7.250 7.210 7.250 7.200 7.280 1,541,728 11,161,318 7.2395 6.058 6.025 6.058 6.016 6.083 1,845,061 6.0493 0.42%
2022-07-19 0 7.220 7.210 7.220 7.200 7.260 1,110,692 8,023,816 7.2242 6.033 6.025 6.033 6.016 6.066 1,329,219 6.0365 -0.55%
2022-07-18 0 7.260 7.250 7.260 7.210 7.310 1,670,064 12,095,265 7.2424 6.066 6.058 6.066 6.025 6.108 1,998,647 6.0517 -0.27%
2022-07-15 0 7.280 7.270 7.280 7.220 7.330 1,041,200 7,557,236 7.2582 6.083 6.075 6.083 6.033 6.125 1,246,055 6.0649 -2.02%
2022-07-14 0 7.430 7.400 7.430 7.310 7.550 1,454,706 10,753,447 7.3922 6.208 6.183 6.208 6.108 6.309 1,740,917 6.1769 0.68%
2022-07-13 0 7.380 7.370 7.380 7.300 7.430 958,094 7,081,965 7.3917 6.167 6.158 6.167 6.100 6.208 1,146,598 6.1765 0.54%
2022-07-12 0 7.340 7.340 7.360 7.280 7.470 1,576,703 11,599,783 7.3570 6.133 6.133 6.150 6.083 6.242 1,886,917 6.1475 -0.94%
2022-07-11 0 7.410 7.380 7.410 7.330 7.410 865,977 6,387,850 7.3765 6.192 6.167 6.192 6.125 6.192 1,036,357 6.1638 -0.40%
2022-07-08 0 7.440 7.410 7.440 7.370 7.480 1,099,348 8,154,829 7.4179 6.217 6.192 6.217 6.158 6.250 1,315,643 6.1984 0.13%
2022-07-07 0 7.430 7.430 7.440 7.360 7.470 731,627 5,418,711 7.4064 6.208 6.208 6.217 6.150 6.242 875,574 6.1888 -0.54%
2022-07-06 0 7.470 7.440 7.470 7.380 7.580 1,362,661 10,145,158 7.4451 6.242 6.217 6.242 6.167 6.334 1,630,763 6.2211 -0.13%
2022-07-05 0 7.480 7.480 7.490 7.460 7.800 2,455,000 18,451,790 7.5160 6.250 6.250 6.259 6.234 6.518 2,938,018 6.2804 -0.04%
2022-07-04 0 8.020 8.020 8.050 7.810 8.100 2,796,220 22,375,331 8.0020 6.253 6.253 6.276 6.089 6.315 3,586,469 6.2388 1.52%
2022-06-30 0 7.900 7.900 7.910 7.710 7.920 3,255,955 25,599,664 7.8624 6.159 6.159 6.167 6.011 6.175 4,176,131 6.1300 1.02%
2022-06-29 0 7.820 7.790 7.820 7.780 7.940 1,855,157 14,542,577 7.8390 6.097 6.074 6.097 6.066 6.190 2,379,449 6.1117 -1.01%
2022-06-28 0 7.900 7.900 7.910 7.860 7.990 1,464,752 11,602,274 7.9210 6.159 6.159 6.167 6.128 6.229 1,878,710 6.1757 -0.50%
2022-06-27 0 7.940 7.910 7.940 7.780 7.950 1,486,662 11,759,384 7.9099 6.190 6.167 6.190 6.066 6.198 1,906,813 6.1670 1.66%
2022-06-24 0 7.810 7.800 7.810 7.810 7.890 921,703 7,216,971 7.8300 6.089 6.081 6.089 6.089 6.152 1,182,189 6.1048 0.13%
2022-06-23 0 7.800 7.790 7.800 7.750 7.880 1,152,266 9,004,148 7.8143 6.081 6.074 6.081 6.042 6.144 1,477,912 6.0925 1.04%
2022-06-22 0 7.720 7.720 7.730 7.720 7.820 1,074,488 8,355,030 7.7758 6.019 6.019 6.027 6.019 6.097 1,378,153 6.0625 0.39%
2022-06-21 0 7.690 7.690 7.700 7.680 7.790 1,303,850 10,055,296 7.7120 5.996 5.996 6.003 5.988 6.074 1,672,335 6.0127 -0.77%
2022-06-20 0 7.750 7.730 7.750 7.660 7.760 468,038 3,620,125 7.7347 6.042 6.027 6.042 5.972 6.050 600,312 6.0304 -0.13%
2022-06-17 0 7.760 7.760 7.780 7.670 7.780 2,076,152 16,110,887 7.7600 6.050 6.050 6.066 5.980 6.066 2,662,900 6.0501 1.04%
2022-06-16 0 7.680 7.680 7.700 7.680 7.840 3,054,780 23,593,446 7.7235 5.988 5.988 6.003 5.988 6.113 3,918,102 6.0217 -1.41%
2022-06-15 0 7.790 7.780 7.790 7.750 7.830 970,230 7,563,436 7.7955 6.074 6.066 6.074 6.042 6.105 1,244,430 6.0778 0.00%
2022-06-14 0 7.790 7.770 7.790 7.730 7.820 1,539,210 11,970,720 7.7772 6.074 6.058 6.074 6.027 6.097 1,974,211 6.0635 0.52%
2022-06-13 0 7.750 7.750 7.770 7.660 7.810 1,278,539 9,915,333 7.7552 6.042 6.042 6.058 5.972 6.089 1,639,871 6.0464 -0.77%
2022-06-10 0 7.810 7.800 7.810 7.630 7.840 4,683,091 36,492,476 7.7924 6.089 6.081 6.089 5.949 6.113 6,006,595 6.0754 0.13%
2022-06-09 0 7.800 7.790 7.800 7.590 7.800 4,025,851 31,241,533 7.7602 6.081 6.074 6.081 5.918 6.081 5,163,610 6.0503 2.36%
2022-06-08 0 7.620 7.570 7.620 7.560 7.740 7,127,144 54,134,869 7.5956 5.941 5.902 5.941 5.894 6.035 9,141,370 5.9220 -1.42%
2022-06-07 0 7.730 7.720 7.730 7.550 7.760 3,972,007 30,392,845 7.6518 6.027 6.019 6.027 5.886 6.050 5,094,549 5.9658 1.98%
2022-06-06 0 7.580 7.570 7.580 7.510 8.100 5,054,000 38,551,620 7.6279 5.910 5.902 5.910 5.855 6.315 6,482,328 5.9472 -5.25%
2022-06-02 0 8.000 7.980 8.000 7.940 8.110 3,138,000 25,125,900 8.0070 6.237 6.222 6.237 6.190 6.323 4,024,841 6.2427 -2.20%
2022-06-01 0 8.180 8.130 8.180 8.120 8.280 2,485,669 20,331,994 8.1797 6.378 6.339 6.378 6.331 6.456 3,188,152 6.3774 0.86%
2022-05-31 0 8.110 8.100 8.110 7.940 8.110 7,814,511 62,904,836 8.0497 6.323 6.315 6.323 6.190 6.323 10,022,996 6.2761 2.14%
2022-05-30 0 7.940 7.940 7.950 7.920 7.970 3,132,293 24,895,244 7.9479 6.190 6.190 6.198 6.175 6.214 4,017,521 6.1967 0.13%
2022-05-27 0 7.930 7.890 7.930 7.840 7.960 3,089,346 24,449,787 7.9142 6.183 6.152 6.183 6.113 6.206 3,962,436 6.1704 0.13%
2022-05-26 0 7.920 7.870 7.920 7.830 7.940 2,527,008 19,934,404 7.8885 6.175 6.136 6.175 6.105 6.190 3,241,174 6.1504 1.15%
2022-05-25 0 7.830 7.810 7.830 7.800 7.990 2,369,641 18,637,752 7.8652 6.105 6.089 6.105 6.081 6.229 3,039,333 6.1322 -1.63%
2022-05-24 0 7.960 7.940 7.960 7.910 7.980 1,355,954 10,784,051 7.9531 6.206 6.190 6.206 6.167 6.222 1,739,165 6.2007 0.51%
2022-05-23 0 7.920 7.910 7.920 7.880 7.960 1,562,923 12,383,118 7.9231 6.175 6.167 6.175 6.144 6.206 2,004,626 6.1773 0.64%
2022-05-20 0 7.870 7.820 7.870 7.790 7.920 3,028,312 23,744,636 7.8409 6.136 6.097 6.136 6.074 6.175 3,884,153 6.1132 -0.25%
2022-05-19 0 7.890 7.870 7.890 7.700 7.910 2,948,406 23,145,962 7.8503 6.152 6.136 6.152 6.003 6.167 3,781,665 6.1206 1.41%
2022-05-18 0 7.780 7.780 7.790 7.530 7.830 2,881,518 22,329,668 7.7493 6.066 6.066 6.074 5.871 6.105 3,695,873 6.0418 2.23%
2022-05-17 0 7.610 7.590 7.610 7.510 7.610 2,671,152 20,228,548 7.5730 5.933 5.918 5.933 5.855 5.933 3,426,055 5.9043 1.06%
2022-05-16 0 7.530 7.530 7.540 7.510 7.640 1,123,076 8,470,536 7.5423 5.871 5.871 5.879 5.855 5.957 1,440,472 5.8804 -1.31%
2022-05-13 0 7.630 7.630 7.640 7.510 7.690 2,976,032 22,657,368 7.6133 5.949 5.949 5.957 5.855 5.996 3,817,098 5.9358 0.66%
2022-05-12 0 7.580 7.570 7.600 7.530 7.650 2,327,684 17,687,303 7.5987 5.910 5.902 5.925 5.871 5.964 2,985,519 5.9244 -0.26%
2022-05-11 0 7.600 7.600 7.660 7.490 7.660 1,342,028 10,186,057 7.5900 5.925 5.925 5.972 5.840 5.972 1,721,303 5.9176 0.93%
2022-05-10 0 7.530 7.530 7.550 7.490 7.610 2,205,417 16,595,631 7.5249 5.871 5.871 5.886 5.840 5.933 2,828,697 5.8669 -1.05%
2022-05-06 0 7.610 7.610 7.630 7.610 7.800 1,337,575 10,237,351 7.6537 5.933 5.933 5.949 5.933 6.081 1,715,592 5.9672 -2.69%
2022-05-05 0 7.820 7.780 7.820 7.740 7.870 1,977,400 15,409,410 7.7928 6.097 6.066 6.097 6.035 6.136 2,536,240 6.0757 0.64%
2022-05-04 0 7.770 7.730 7.770 7.630 7.770 1,208,436 9,332,609 7.7229 6.058 6.027 6.058 5.949 6.058 1,549,956 6.0212 0.52%
2022-05-03 0 7.730 7.710 7.730 7.660 7.860 923,105 7,129,459 7.7233 6.027 6.011 6.027 5.972 6.128 1,183,987 6.0216 -0.51%
2022-04-29 0 7.770 7.720 7.770 7.650 7.790 1,342,298 10,389,963 7.7404 6.058 6.019 6.058 5.964 6.074 1,721,649 6.0349 0.26%
2022-04-28 0 7.750 7.730 7.760 7.630 7.830 1,451,177 11,190,618 7.7114 6.042 6.027 6.050 5.949 6.105 1,861,299 6.0123 2.11%
2022-04-27 0 7.590 7.580 7.590 7.420 7.650 3,083,729 23,384,160 7.5831 5.918 5.910 5.918 5.785 5.964 3,955,232 5.9122 -0.52%
2022-04-26 0 7.630 7.610 7.630 7.520 7.670 2,816,186 21,412,360 7.6033 5.949 5.933 5.949 5.863 5.980 3,612,078 5.9280 0.00%
2022-04-25 0 7.630 7.630 7.650 7.620 7.860 4,146,901 31,791,962 7.6664 5.949 5.949 5.964 5.941 6.128 5,318,871 5.9772 -3.05%
2022-04-22 0 7.870 7.860 7.870 7.790 7.920 2,180,545 17,158,399 7.8689 6.136 6.128 6.136 6.074 6.175 2,796,796 6.1350 0.51%
2022-04-21 0 7.830 7.820 7.830 7.830 8.050 1,445,100 11,375,873 7.8720 6.105 6.097 6.105 6.105 6.276 1,853,505 6.1375 -1.88%
2022-04-20 0 7.980 7.970 7.980 7.900 8.070 2,249,940 17,948,809 7.9775 6.222 6.214 6.222 6.159 6.292 2,885,803 6.2197 -0.99%
2022-04-19 0 8.060 8.050 8.060 8.020 8.220 1,157,700 9,355,449 8.0811 6.284 6.276 6.284 6.253 6.409 1,484,881 6.3005 -2.18%
2022-04-14 0 8.240 8.240 8.260 8.210 8.290 2,064,000 17,038,080 8.2549 6.424 6.424 6.440 6.401 6.463 2,647,314 6.4360 -0.24%
2022-04-13 0 8.260 8.260 8.270 8.130 8.290 1,323,159 10,914,964 8.2492 6.440 6.440 6.448 6.339 6.463 1,697,101 6.4315 0.61%
2022-04-12 0 8.210 8.180 8.210 8.090 8.250 1,807,978 14,829,279 8.2021 6.401 6.378 6.401 6.307 6.432 2,318,937 6.3949 0.49%
2022-04-11 0 8.170 8.150 8.170 8.080 8.450 2,353,455 19,262,671 8.1848 6.370 6.354 6.370 6.300 6.588 3,018,573 6.3814 -3.66%
2022-04-08 0 8.480 8.460 8.480 8.270 8.480 1,391,054 11,696,152 8.4081 6.612 6.596 6.612 6.448 6.612 1,784,184 6.5555 1.80%
2022-04-07 0 8.330 8.320 8.330 8.300 8.480 1,749,526 14,628,722 8.3615 6.495 6.487 6.495 6.471 6.612 2,243,965 6.5191 -1.19%
2022-04-06 0 8.430 8.420 8.440 8.350 8.510 2,910,917 24,550,253 8.4339 6.573 6.565 6.580 6.510 6.635 3,733,581 6.5755 0.12%
2022-04-04 0 8.420 8.400 8.420 8.370 8.450 640,007 5,382,672 8.4103 6.565 6.549 6.565 6.526 6.588 820,882 6.5572 0.12%
2022-04-01 0 8.410 8.380 8.410 8.170 8.410 1,569,357 13,114,508 8.3566 6.557 6.534 6.557 6.370 6.557 2,012,878 6.5153 2.56%
2022-03-31 0 8.200 8.180 8.200 8.120 8.440 5,599,305 46,088,829 8.2312 6.393 6.378 6.393 6.331 6.580 7,181,743 6.4175 0.00%
2022-03-30 0 8.200 8.190 8.200 8.200 8.340 2,465,601 20,320,004 8.2414 6.393 6.385 6.393 6.393 6.502 3,162,413 6.4255 -0.12%
2022-03-29 0 8.210 8.170 8.210 8.100 8.220 1,310,000 10,720,476 8.1836 6.401 6.370 6.401 6.315 6.409 1,680,223 6.3804 0.74%
2022-03-28 0 8.150 8.130 8.150 8.050 8.180 1,026,415 8,328,257 8.1139 6.354 6.339 6.354 6.276 6.378 1,316,494 6.3261 -0.61%
2022-03-25 0 8.200 8.160 8.200 7.960 8.250 2,737,600 22,376,925 8.1739 6.393 6.362 6.393 6.206 6.432 3,511,282 6.3729 0.99%
2022-03-24 0 8.120 8.110 8.120 8.080 8.160 2,082,000 16,917,394 8.1255 6.331 6.323 6.331 6.300 6.362 2,670,401 6.3352 0.37%
2022-03-23 0 8.090 8.090 8.100 8.060 8.310 3,543,238 28,820,526 8.1340 6.307 6.307 6.315 6.284 6.479 4,544,604 6.3417 -1.46%
2022-03-22 0 8.210 8.190 8.210 8.090 8.250 1,050,600 8,591,400 8.1776 6.401 6.385 6.401 6.307 6.432 1,347,514 6.3757 1.61%
2022-03-21 0 8.080 8.070 8.100 8.010 8.270 1,980,767 16,051,495 8.1037 6.300 6.292 6.315 6.245 6.448 2,540,558 6.3181 -0.98%
2022-03-18 0 8.160 8.160 8.230 7.960 8.270 5,634,414 45,948,259 8.1549 6.362 6.362 6.417 6.206 6.448 7,226,775 6.3581 2.51%
2022-03-17 0 7.960 7.960 7.980 7.860 8.080 4,586,000 36,567,340 7.9737 6.206 6.206 6.222 6.128 6.300 5,882,065 6.2168 1.53%
2022-03-16 0 7.840 7.830 7.850 7.580 7.910 4,580,338 35,350,942 7.7180 6.113 6.105 6.120 5.910 6.167 5,874,803 6.0174 2.75%
2022-03-15 0 7.630 7.630 7.640 7.500 7.790 13,573,505 104,115,041 7.6705 5.949 5.949 5.957 5.847 6.074 17,409,559 5.9803 -1.55%
2022-03-14 0 7.750 7.740 7.750 7.720 7.960 2,782,550 21,732,783 7.8104 6.042 6.035 6.042 6.019 6.206 3,568,936 6.0894 -3.85%
2022-03-11 0 8.060 8.020 8.060 7.870 8.060 4,450,703 35,585,330 7.9954 6.284 6.253 6.284 6.136 6.284 5,708,531 6.2337 -0.25%
2022-03-10 0 8.080 8.060 8.080 7.850 8.100 4,086,608 32,798,124 8.0258 6.300 6.284 6.300 6.120 6.315 5,241,538 6.2573 3.32%
2022-03-09 0 7.820 7.810 7.820 7.640 8.080 3,726,392 29,101,548 7.8096 6.097 6.089 6.097 5.957 6.300 4,779,520 6.0888 -2.74%
2022-03-08 0 8.040 8.030 8.040 8.000 8.300 3,646,209 29,443,904 8.0752 6.268 6.261 6.268 6.237 6.471 4,676,676 6.2959 -2.19%
2022-03-07 0 8.220 8.210 8.220 8.140 8.440 2,155,038 17,786,873 8.2536 6.409 6.401 6.409 6.346 6.580 2,764,080 6.4350 -2.61%
2022-03-04 0 8.440 8.410 8.440 8.350 8.480 4,461,484 37,554,481 8.4175 6.580 6.557 6.580 6.510 6.612 5,722,359 6.5628 0.00%
2022-03-03 0 8.440 8.440 8.450 8.400 8.570 2,430,000 20,580,520 8.4693 6.580 6.580 6.588 6.549 6.682 3,116,750 6.6032 -0.12%
2022-03-02 0 8.450 8.430 8.450 8.340 8.460 4,381,090 36,976,973 8.4401 6.588 6.573 6.588 6.502 6.596 5,619,244 6.5804 0.00%
2022-03-01 0 8.450 8.440 8.450 8.350 8.500 1,963,848 16,578,638 8.4419 6.588 6.580 6.588 6.510 6.627 2,518,858 6.5818 1.08%
2022-02-28 0 8.360 8.360 8.380 8.250 8.480 1,892,162 15,787,953 8.3439 6.518 6.518 6.534 6.432 6.612 2,426,912 6.5054 0.12%
2022-02-25 0 8.350 8.350 8.360 8.280 8.440 902,926 7,556,959 8.3694 6.510 6.510 6.518 6.456 6.580 1,158,105 6.5253 0.00%
2022-02-24 0 8.350 8.310 8.350 8.280 8.430 2,224,624 18,578,598 8.3513 6.510 6.479 6.510 6.456 6.573 2,853,332 6.5112 -0.36%
2022-02-23 0 8.380 8.380 8.400 8.340 8.490 1,231,095 10,323,595 8.3857 6.534 6.534 6.549 6.502 6.619 1,579,019 6.5380 -1.30%
2022-02-22 0 8.490 8.460 8.490 8.390 8.630 1,914,000 16,166,320 8.4464 6.619 6.596 6.619 6.541 6.728 2,454,922 6.5853 -0.47%
2022-02-21 0 8.530 8.530 8.540 8.460 8.540 917,244 7,795,012 8.4983 6.650 6.650 6.658 6.596 6.658 1,176,469 6.6258 0.12%
2022-02-18 0 8.520 8.500 8.520 8.440 8.550 2,728,454 23,199,649 8.5029 6.643 6.627 6.643 6.580 6.666 3,499,551 6.6293 -0.58%
2022-02-17 0 8.570 8.570 8.580 8.540 8.780 2,808,613 24,186,068 8.6114 6.682 6.682 6.689 6.658 6.845 3,602,364 6.7139 -0.92%
2022-02-16 0 8.650 8.650 8.670 8.570 8.820 2,514,723 21,885,349 8.7029 6.744 6.744 6.760 6.682 6.877 3,225,417 6.7853 -0.12%
2022-02-15 0 8.660 8.610 8.660 8.550 8.710 1,366,000 11,767,900 8.6149 6.752 6.713 6.752 6.666 6.791 1,752,050 6.7166 0.70%
2022-02-14 0 8.600 8.600 8.610 8.510 8.730 3,648,294 31,356,809 8.5949 6.705 6.705 6.713 6.635 6.806 4,679,351 6.7011 -1.60%
2022-02-11 0 8.740 8.720 8.740 8.700 8.920 2,371,657 20,792,007 8.7669 6.814 6.799 6.814 6.783 6.955 3,041,919 6.8352 -2.24%
2022-02-10 0 8.940 8.900 8.940 8.620 8.940 3,117,228 27,473,286 8.8134 6.970 6.939 6.970 6.721 6.970 3,998,198 6.8714 2.76%
2022-02-09 0 8.700 8.680 8.700 8.460 8.720 4,302,988 37,200,755 8.6453 6.783 6.767 6.783 6.596 6.799 5,519,070 6.7404 1.16%
2022-02-08 0 8.600 8.600 8.610 8.420 8.600 5,000,000 42,639,740 8.5279 6.705 6.705 6.713 6.565 6.705 6,413,067 6.6489 2.75%
2022-02-07 0 8.370 8.360 8.370 8.150 8.450 2,603,882 21,709,691 8.3374 6.526 6.518 6.526 6.354 6.588 3,339,774 6.5003 3.08%
2022-02-04 0 8.120 8.120 8.150 8.110 8.250 1,215,167 9,897,115 8.1447 6.331 6.331 6.354 6.323 6.432 1,558,589 6.3500 -0.12%
2022-01-31 0 8.130 8.130 8.200 8.130 8.260 597,244 4,887,050 8.1827 6.339 6.339 6.393 6.339 6.440 766,033 6.3797 -0.85%
2022-01-28 0 8.200 8.190 8.200 8.150 8.290 962,000 7,893,910 8.2057 6.393 6.385 6.393 6.354 6.463 1,233,874 6.3977 -0.36%
2022-01-27 0 8.230 8.180 8.230 8.160 8.330 985,162 8,125,231 8.2476 6.417 6.378 6.417 6.362 6.495 1,263,582 6.4303 -1.44%
2022-01-26 0 8.350 8.330 8.350 8.280 8.370 926,137 7,718,922 8.3345 6.510 6.495 6.510 6.456 6.526 1,187,876 6.4981 0.60%
2022-01-25 0 8.300 8.290 8.300 8.260 8.450 2,148,092 17,938,417 8.3509 6.471 6.463 6.471 6.440 6.588 2,755,171 6.5108 -1.89%
2022-01-24 0 8.460 8.420 8.460 8.380 8.460 1,154,070 9,716,497 8.4193 6.596 6.565 6.596 6.534 6.596 1,480,226 6.5642 0.24%
2022-01-21 0 8.440 8.410 8.440 8.350 8.460 1,111,846 9,353,035 8.4122 6.580 6.557 6.580 6.510 6.596 1,426,069 6.5586 0.96%
2022-01-20 0 8.360 8.350 8.360 8.300 8.480 1,476,498 12,387,951 8.3901 6.518 6.510 6.518 6.471 6.612 1,893,776 6.5414 -0.12%
2022-01-19 0 8.370 8.350 8.370 8.330 8.440 1,188,881 9,969,799 8.3859 6.526 6.510 6.526 6.495 6.580 1,524,875 6.5381 0.12%
2022-01-18 0 8.360 8.320 8.360 8.220 8.360 807,336 6,698,845 8.2975 6.518 6.487 6.518 6.409 6.518 1,035,500 6.4692 2.20%
2022-01-17 0 8.180 8.150 8.180 8.030 8.360 2,570,670 21,098,481 8.2074 6.378 6.354 6.378 6.261 6.518 3,297,176 6.3990 -1.68%
2022-01-14 0 8.320 8.310 8.320 8.200 8.400 2,875,009 23,990,935 8.3446 6.487 6.479 6.487 6.393 6.549 3,687,525 6.5060 -2.46%
2022-01-13 0 8.530 8.500 8.530 8.400 8.530 1,754,126 14,875,831 8.4805 6.650 6.627 6.650 6.549 6.650 2,249,865 6.6119 1.55%
2022-01-12 0 8.400 8.350 8.400 8.290 8.640 1,351,115 11,320,623 8.3787 6.549 6.510 6.549 6.463 6.736 1,732,958 6.5325 0.12%
2022-01-11 0 8.390 8.370 8.390 8.210 8.430 3,223,733 26,928,199 8.3531 6.541 6.526 6.541 6.401 6.573 4,134,803 6.5126 1.45%
2022-01-10 0 8.270 8.250 8.270 8.230 8.300 1,938,674 16,041,072 8.2742 6.448 6.432 6.448 6.417 6.471 2,486,569 6.4511 0.73%
2022-01-07 0 8.210 8.200 8.210 8.160 8.240 1,273,946 10,460,729 8.2113 6.401 6.393 6.401 6.362 6.424 1,633,980 6.4020 1.11%
2022-01-06 0 8.120 8.080 8.120 8.040 8.270 2,182,252 17,731,517 8.1253 6.331 6.300 6.331 6.268 6.448 2,798,986 6.3350 -1.34%
2022-01-05 0 8.230 8.180 8.230 8.140 8.270 2,712,000 22,224,280 8.1948 6.417 6.378 6.417 6.346 6.448 3,478,447 6.3891 1.48%
2022-01-04 0 8.110 8.110 8.120 8.040 8.180 1,739,696 14,137,925 8.1267 6.323 6.323 6.331 6.268 6.378 2,231,357 6.3360 0.87%
2022-01-03 0 8.040 8.020 8.040 8.000 8.060 330,000 2,647,680 8.0233 6.268 6.253 6.268 6.237 6.284 423,262 6.2554 0.63%
2021-12-31 0 7.990 7.980 7.990 7.910 8.010 558,000 4,453,380 7.9810 6.229 6.222 6.229 6.167 6.245 715,698 6.2224 0.25%
2021-12-30 0 7.970 7.960 7.970 7.920 8.020 501,112 3,994,582 7.9714 6.214 6.206 6.214 6.175 6.253 642,733 6.2150 -0.62%
2021-12-29 0 8.020 8.020 8.030 7.970 8.020 382,000 3,056,100 8.0003 6.253 6.253 6.261 6.214 6.253 489,958 6.2375 0.25%
2021-12-28 0 8.000 8.000 8.010 7.930 8.030 1,456,241 11,644,128 7.9960 6.237 6.237 6.245 6.183 6.261 1,867,794 6.2342 0.25%
2021-12-24 0 7.980 7.930 7.980 7.930 7.980 332,869 2,652,766 7.9694 6.222 6.183 6.222 6.183 6.222 426,942 6.2134 0.13%
2021-12-23 0 7.970 7.950 7.970 7.850 7.970 2,507,415 19,927,042 7.9472 6.214 6.198 6.214 6.120 6.214 3,216,044 6.1961 1.14%
2021-12-22 0 7.880 7.860 7.880 7.740 7.980 2,878,923 22,707,377 7.8875 6.144 6.128 6.144 6.035 6.222 3,692,545 6.1495 -1.50%
2021-12-21 0 8.000 7.990 8.000 7.730 8.040 3,834,908 30,332,605 7.9096 6.237 6.229 6.237 6.027 6.268 4,918,704 6.1668 2.96%
2021-12-20 0 7.770 7.730 7.770 7.610 7.770 978,380 7,560,305 7.7274 6.058 6.027 6.058 5.933 6.058 1,254,883 6.0247 0.78%
2021-12-17 0 7.710 7.670 7.710 7.640 7.820 4,022,557 31,022,959 7.7122 6.011 5.980 6.011 5.957 6.097 5,159,385 6.0129 -0.13%
2021-12-16 0 7.720 7.720 7.780 7.680 7.790 1,312,318 10,143,723 7.7296 6.019 6.019 6.066 5.988 6.074 1,683,197 6.0265 0.13%
2021-12-15 0 7.710 7.710 7.740 7.680 7.850 943,681 7,306,585 7.7426 6.011 6.011 6.035 5.988 6.120 1,210,378 6.0366 0.00%
2021-12-14 0 7.710 7.710 7.720 7.700 7.840 1,124,802 8,733,217 7.7642 6.011 6.011 6.019 6.003 6.113 1,442,686 6.0534 -1.03%
2021-12-13 0 7.790 7.790 7.820 7.790 7.990 1,352,695 10,613,145 7.8459 6.074 6.074 6.097 6.074 6.229 1,734,985 6.1171 -1.64%
2021-12-10 0 7.920 7.910 7.920 7.920 8.000 542,312 4,312,581 7.9522 6.175 6.167 6.175 6.175 6.237 695,577 6.2000 -0.63%
2021-12-09 0 7.970 7.960 7.980 7.810 7.980 1,430,000 11,346,541 7.9346 6.214 6.206 6.222 6.089 6.222 1,834,137 6.1863 1.66%
2021-12-08 0 7.840 7.840 7.850 7.750 7.940 4,119,000 32,500,930 7.8905 6.113 6.113 6.120 6.042 6.190 5,283,084 6.1519 0.90%
2021-12-07 0 7.770 7.770 7.790 7.770 7.940 2,168,085 17,044,089 7.8614 6.058 6.058 6.074 6.058 6.190 2,780,815 6.1292 0.26%
2021-12-06 0 7.750 7.740 7.750 7.610 7.820 4,104,251 31,679,180 7.7186 6.042 6.035 6.042 5.933 6.097 5,264,167 6.0179 0.00%
2021-12-03 0 7.750 7.740 7.760 7.730 7.850 2,253,344 17,565,004 7.7951 6.042 6.035 6.050 6.027 6.120 2,890,169 6.0775 -0.26%
2021-12-02 0 7.770 7.760 7.770 7.630 7.850 1,746,116 13,581,140 7.7779 6.058 6.050 6.058 5.949 6.120 2,239,592 6.0641 1.44%
2021-12-01 0 7.660 7.660 7.690 7.650 7.820 4,419,202 34,141,277 7.7257 5.972 5.972 5.996 5.964 6.097 5,668,127 6.0234 1.06%
2021-11-30 0 7.580 7.570 7.580 7.550 7.730 5,680,094 43,193,217 7.6043 5.910 5.902 5.910 5.886 6.027 7,285,364 5.9288 -1.56%
2021-11-29 0 7.700 7.700 7.730 7.660 7.790 1,581,463 12,181,763 7.7028 6.003 6.003 6.027 5.972 6.074 2,028,406 6.0056 -0.13%
2021-11-26 0 7.710 7.710 7.720 7.710 7.870 1,206,928 9,366,450 7.7606 6.011 6.011 6.019 6.011 6.136 1,548,022 6.0506 -3.02%
2021-11-25 0 7.950 7.910 7.950 7.780 7.950 3,676,724 29,023,180 7.8938 6.198 6.167 6.198 6.066 6.198 4,715,815 6.1544 1.66%
2021-11-24 0 7.820 7.820 7.830 7.770 7.870 3,142,442 24,620,194 7.8347 6.097 6.097 6.105 6.058 6.136 4,030,538 6.1084 -0.13%
2021-11-23 0 7.830 7.830 7.840 7.610 7.890 4,097,320 31,958,617 7.7999 6.105 6.105 6.113 5.933 6.152 5,255,277 6.0812 2.76%
2021-11-22 0 7.620 7.620 7.630 7.620 7.690 1,436,614 10,982,201 7.6445 5.941 5.941 5.949 5.941 5.996 1,842,620 5.9601 -0.91%
2021-11-19 0 7.690 7.650 7.690 7.620 7.700 2,140,973 16,439,112 7.6783 5.996 5.964 5.996 5.941 6.003 2,746,041 5.9865 0.52%
2021-11-18 0 7.650 7.640 7.650 7.590 7.700 4,397,504 33,626,290 7.6467 5.964 5.957 5.964 5.918 6.003 5,640,297 5.9618 0.26%
2021-11-17 0 7.630 7.630 7.650 7.570 7.710 2,446,336 18,708,623 7.6476 5.949 5.949 5.964 5.902 6.011 3,137,703 5.9625 0.26%
2021-11-16 0 7.610 7.590 7.610 7.560 7.690 3,821,229 29,081,257 7.6104 5.933 5.918 5.933 5.894 5.996 4,901,159 5.9335 -0.39%
2021-11-15 0 7.640 7.610 7.640 7.440 7.710 4,460,602 33,845,780 7.5877 5.957 5.933 5.957 5.801 6.011 5,721,228 5.9158 1.60%
2021-11-12 0 7.520 7.490 7.520 7.440 7.570 2,721,498 20,406,430 7.4982 5.863 5.840 5.863 5.801 5.902 3,490,630 5.8461 0.67%
2021-11-11 0 7.470 7.440 7.470 7.310 7.500 3,390,892 25,246,306 7.4453 5.824 5.801 5.824 5.699 5.847 4,349,203 5.8048 2.05%
2021-11-10 0 7.320 7.320 7.330 7.190 7.360 1,965,933 14,327,326 7.2878 5.707 5.707 5.715 5.606 5.738 2,521,532 5.6820 0.97%
2021-11-09 0 7.250 7.240 7.250 7.240 7.370 839,254 6,112,349 7.2831 5.653 5.645 5.653 5.645 5.746 1,076,438 5.6783 -0.68%
2021-11-08 0 7.300 7.300 7.310 7.210 7.360 922,000 6,740,940 7.3112 5.692 5.692 5.699 5.621 5.738 1,182,569 5.7002 1.25%
2021-11-05 0 7.210 7.210 7.220 7.140 7.250 2,051,187 14,779,656 7.2054 5.621 5.621 5.629 5.567 5.653 2,630,880 5.6178 -0.28%
2021-11-04 0 7.230 7.220 7.230 7.200 7.340 2,620,624 18,966,723 7.2375 5.637 5.629 5.637 5.614 5.723 3,361,247 5.6428 -2.30%
2021-11-03 0 7.400 7.360 7.400 7.200 7.420 2,378,630 17,522,507 7.3666 5.769 5.738 5.769 5.614 5.785 3,050,863 5.7435 1.51%
2021-11-02 0 7.290 7.280 7.290 7.280 7.410 2,627,841 19,214,639 7.3119 5.684 5.676 5.684 5.676 5.777 3,370,504 5.7008 -0.95%
2021-11-01 0 7.360 7.360 7.370 7.300 7.410 1,568,184 11,544,654 7.3618 5.738 5.738 5.746 5.692 5.777 2,011,374 5.7397 0.00%
2021-10-29 0 7.360 7.360 7.380 7.330 7.530 2,022,184 14,921,787 7.3790 5.738 5.738 5.754 5.715 5.871 2,593,680 5.7531 0.27%
2021-10-28 0 7.340 7.340 7.350 7.290 7.430 3,908,000 28,734,230 7.3527 5.723 5.723 5.730 5.684 5.793 5,012,453 5.7326 -1.48%
2021-10-27 0 7.450 7.440 7.450 7.450 7.600 3,136,993 23,448,654 7.4749 5.808 5.801 5.808 5.808 5.925 4,023,549 5.8279 -1.19%
2021-10-26 0 7.540 7.540 7.550 7.540 7.610 622,670 4,704,931 7.5561 5.879 5.879 5.886 5.879 5.933 798,645 5.8911 -0.66%
2021-10-25 0 7.590 7.560 7.590 7.560 7.620 1,175,630 8,916,321 7.5843 5.918 5.894 5.918 5.894 5.941 1,507,879 5.9132 -0.39%
2021-10-22 0 7.620 7.600 7.620 7.560 7.620 1,596,384 12,138,147 7.6035 5.941 5.925 5.941 5.894 5.941 2,047,543 5.9282 0.40%
2021-10-21 0 7.590 7.550 7.590 7.540 7.630 4,106,000 31,098,406 7.5739 5.918 5.886 5.918 5.879 5.949 5,266,410 5.9050 0.13%
2021-10-20 0 7.580 7.570 7.580 7.560 7.700 2,724,499 20,711,817 7.6021 5.910 5.902 5.910 5.894 6.003 3,494,479 5.9270 -0.52%
2021-10-19 0 7.620 7.590 7.620 7.510 7.620 4,482,659 33,932,168 7.5697 5.941 5.918 5.941 5.855 5.941 5,749,518 5.9017 0.93%
2021-10-18 0 7.550 7.530 7.550 7.470 7.600 4,391,140 33,081,536 7.5337 5.886 5.871 5.886 5.824 5.925 5,632,135 5.8737 -0.13%
2021-10-15 0 7.560 7.550 7.560 7.560 7.900 5,057,295 38,690,361 7.6504 5.894 5.886 5.894 5.894 6.159 6,486,554 5.9647 -3.08%
2021-10-12 0 7.800 7.790 7.800 7.750 7.830 9,211,221 71,815,811 7.7966 6.081 6.074 6.081 6.042 6.105 11,814,435 6.0786 0.00%
2021-10-11 0 7.800 7.800 7.810 7.800 7.890 878,000 6,880,001 7.8360 6.081 6.081 6.089 6.081 6.152 1,126,135 6.1094 -0.38%
2021-10-08 0 7.830 7.810 7.830 7.770 7.880 3,236,059 25,259,300 7.8056 6.105 6.089 6.105 6.058 6.144 4,150,612 6.0857 0.00%
2021-10-07 0 7.830 7.820 7.830 7.750 7.860 1,093,349 8,557,984 7.8273 6.105 6.097 6.105 6.042 6.128 1,402,344 6.1026 1.56%
2021-10-06 0 7.710 7.700 7.710 7.700 7.850 903,956 6,974,813 7.7159 6.011 6.003 6.011 6.003 6.120 1,159,426 6.0157 0.13%
2021-10-05 0 7.700 7.700 7.730 7.700 7.760 1,494,712 11,530,476 7.7142 6.003 6.003 6.027 6.003 6.050 1,917,138 6.0144 -1.03%
2021-10-04 0 7.780 7.750 7.780 7.730 7.900 1,459,977 11,400,697 7.8088 6.066 6.042 6.066 6.027 6.159 1,872,586 6.0882 -1.39%
2021-09-30 0 7.890 7.880 7.890 7.800 7.960 2,950,000 23,233,670 7.8758 6.152 6.144 6.152 6.081 6.206 3,783,709 6.1404 1.15%
2021-09-29 0 7.800 7.800 7.810 7.750 7.860 1,056,000 8,250,604 7.8131 6.081 6.081 6.089 6.042 6.128 1,354,440 6.0915 -1.02%
2021-09-28 0 7.880 7.870 7.880 7.780 7.900 5,471,685 43,109,486 7.8786 6.144 6.136 6.144 6.066 6.159 7,018,056 6.1427 0.51%
2021-09-27 0 7.840 7.830 7.850 7.820 7.960 2,109,083 16,612,842 7.8768 6.113 6.105 6.120 6.097 6.206 2,705,138 6.1412 -1.38%
2021-09-24 0 7.950 7.920 7.950 7.920 8.060 2,682,000 21,381,920 7.9724 6.198 6.175 6.198 6.175 6.284 3,439,969 6.2157 -1.24%
2021-09-23 0 8.050 8.040 8.060 7.790 8.190 3,660,348 29,469,380 8.0510 6.276 6.268 6.284 6.074 6.385 4,694,811 6.2770 4.82%
2021-09-21 0 7.680 7.680 7.700 7.670 7.800 1,512,941 11,662,467 7.7085 5.988 5.988 6.003 5.980 6.081 1,940,518 6.0100 -0.52%
2021-09-20 0 7.720 7.720 7.750 7.640 7.840 2,166,000 16,747,766 7.7321 6.019 6.019 6.042 5.957 6.113 2,778,140 6.0284 -1.15%
2021-09-17 0 7.810 7.810 7.830 7.750 8.000 5,861,303 45,898,674 7.8308 6.089 6.089 6.105 6.042 6.237 7,517,785 6.1053 -2.13%
2021-09-16 0 7.980 7.940 7.980 7.900 8.150 1,308,000 10,444,680 7.9852 6.222 6.190 6.222 6.159 6.354 1,677,658 6.2257 -1.48%
2021-09-15 0 8.100 8.070 8.100 8.010 8.110 2,090,000 16,857,580 8.0658 6.315 6.292 6.315 6.245 6.323 2,680,662 6.2886 0.12%
2021-09-14 0 8.090 8.060 8.090 8.050 8.170 3,220,423 26,079,198 8.0981 6.307 6.284 6.307 6.276 6.370 4,130,557 6.3137 -0.37%
2021-09-13 0 8.120 8.070 8.130 8.050 8.180 2,383,162 19,355,091 8.1216 6.331 6.292 6.339 6.276 6.378 3,056,675 6.3321 -0.73%
2021-09-10 0 8.180 8.160 8.180 8.160 8.260 783,668 6,417,964 8.1896 6.378 6.362 6.378 6.362 6.440 1,005,143 6.3851 -0.37%
2021-09-09 0 8.210 8.210 8.230 8.120 8.230 1,384,025 11,337,583 8.1917 6.401 6.401 6.417 6.331 6.417 1,775,169 6.3868 0.37%
2021-09-08 0 8.180 8.150 8.180 8.120 8.200 1,679,672 13,691,870 8.1515 6.378 6.354 6.378 6.331 6.393 2,154,370 6.3554 0.37%
2021-09-07 0 8.150 8.140 8.150 8.140 8.290 1,143,120 9,349,035 8.1785 6.354 6.346 6.354 6.346 6.463 1,466,181 6.3765 -0.49%
2021-09-06 0 8.190 8.190 8.230 8.160 8.300 1,496,000 12,308,550 8.2276 6.385 6.385 6.417 6.362 6.471 1,918,790 6.4147 0.37%
2021-09-03 0 8.160 8.120 8.160 8.050 8.160 2,874,000 23,252,950 8.0908 6.362 6.331 6.362 6.276 6.362 3,686,231 6.3081 1.12%
2021-09-02 0 8.070 8.040 8.070 7.960 8.070 3,313,181 26,574,971 8.0210 6.292 6.268 6.292 6.206 6.292 4,249,530 6.2536 0.75%
2021-09-01 0 8.010 8.010 8.030 7.980 8.110 4,390,100 35,354,687 8.0533 6.245 6.245 6.261 6.222 6.323 5,630,801 6.2788 -0.74%
2021-08-31 0 8.070 8.070 8.080 8.070 8.260 3,575,138 28,924,815 8.0905 6.292 6.292 6.300 6.292 6.440 4,585,520 6.3079 -2.06%
2021-08-30 0 8.240 8.220 8.240 8.190 8.300 696,302 5,734,761 8.2360 6.424 6.409 6.424 6.385 6.471 893,086 6.4213 0.37%
2021-08-27 0 8.210 8.200 8.210 8.200 8.440 739,807 6,150,438 8.3136 6.401 6.393 6.401 6.393 6.580 948,886 6.4817 -1.08%
2021-08-26 0 8.300 8.280 8.300 8.220 8.530 1,798,694 14,997,315 8.3379 6.471 6.456 6.471 6.409 6.650 2,307,029 6.5007 -2.58%
2021-08-25 0 8.520 8.510 8.520 8.480 8.540 670,000 5,705,620 8.5159 6.643 6.635 6.643 6.612 6.658 859,351 6.6395 0.12%
2021-08-24 0 8.510 8.480 8.510 8.390 8.550 1,353,100 11,475,570 8.4809 6.635 6.612 6.635 6.541 6.666 1,735,504 6.6122 0.47%
2021-08-23 0 8.470 8.440 8.470 8.210 8.490 1,800,237 15,068,256 8.3702 6.604 6.580 6.604 6.401 6.619 2,309,008 6.5259 2.42%
2021-08-20 0 8.270 8.270 8.290 8.260 8.380 644,028 5,347,521 8.3032 6.448 6.448 6.463 6.440 6.534 826,039 6.4737 -1.90%
2021-08-19 0 8.430 8.410 8.430 8.370 8.470 1,194,761 10,069,908 8.4284 6.573 6.557 6.573 6.526 6.604 1,532,416 6.5713 0.00%
2021-08-18 0 8.430 8.430 8.440 8.150 8.500 2,678,694 22,423,841 8.3712 6.573 6.573 6.580 6.354 6.627 3,435,729 6.5267 1.69%
2021-08-17 0 8.290 8.260 8.290 8.100 8.320 1,154,432 9,544,925 8.2681 6.463 6.440 6.463 6.315 6.487 1,480,690 6.4463 1.10%
2021-08-16 0 8.200 8.140 8.200 8.070 8.200 1,586,991 12,893,876 8.1247 6.393 6.346 6.393 6.292 6.393 2,035,496 6.3345 0.61%
2021-08-13 0 8.150 8.140 8.160 8.110 8.250 734,556 5,996,156 8.1630 6.354 6.346 6.362 6.323 6.432 942,151 6.3643 -1.09%
2021-08-12 0 8.240 8.220 8.240 8.200 8.260 328,789 2,703,477 8.2225 6.424 6.409 6.424 6.393 6.440 421,709 6.4108 -0.60%
2021-08-11 0 8.290 8.250 8.290 8.210 8.330 1,175,917 9,723,231 8.2686 6.463 6.432 6.463 6.401 6.495 1,508,247 6.4467 0.36%
2021-08-10 0 8.260 8.230 8.270 8.130 8.280 2,156,288 17,678,526 8.1986 6.440 6.417 6.448 6.339 6.456 2,765,684 6.3921 0.00%
2021-08-09 0 8.260 8.230 8.260 8.180 8.260 309,112 2,542,969 8.2267 6.440 6.417 6.440 6.378 6.440 396,471 6.4140 0.61%
2021-08-06 0 8.210 8.210 8.230 8.130 8.300 1,200,212 9,830,619 8.1907 6.401 6.401 6.417 6.339 6.471 1,539,408 6.3860 0.49%
2021-08-05 0 8.170 8.170 8.210 8.160 8.280 747,930 6,121,905 8.1851 6.370 6.370 6.401 6.362 6.456 959,305 6.3816 -1.33%
2021-08-04 0 8.280 8.270 8.280 8.190 8.330 1,113,000 9,215,560 8.2799 6.456 6.448 6.456 6.385 6.495 1,427,549 6.4555 0.24%
2021-08-03 0 8.260 8.240 8.260 8.020 8.350 3,126,000 25,440,260 8.1383 6.440 6.424 6.440 6.253 6.510 4,009,449 6.3451 0.00%
2021-08-02 0 8.260 8.250 8.260 8.250 8.340 2,150,562 17,816,096 8.2844 6.440 6.432 6.440 6.432 6.502 2,758,340 6.4590 -0.48%
2021-07-30 0 8.300 8.300 8.310 8.270 8.480 2,313,232 19,253,900 8.3234 6.471 6.471 6.479 6.448 6.612 2,966,982 6.4894 -1.78%
2021-07-29 0 8.450 8.440 8.450 8.400 8.550 1,676,000 14,202,070 8.4738 6.588 6.580 6.588 6.549 6.666 2,149,660 6.6067 0.12%
2021-07-28 0 8.440 8.440 8.450 8.380 8.570 3,252,712 27,529,717 8.4636 6.580 6.580 6.588 6.534 6.682 4,171,972 6.5987 0.72%
2021-07-27 0 8.380 8.380 8.430 8.320 8.850 4,911,508 41,848,353 8.5205 6.534 6.534 6.573 6.487 6.900 6,299,566 6.6431 -4.01%
2021-07-26 0 8.730 8.670 8.730 8.620 8.760 2,466,500 21,418,855 8.6839 6.806 6.760 6.806 6.721 6.830 3,163,566 6.7705 0.46%
2021-07-23 0 8.690 8.690 8.710 8.590 8.800 3,143,422 27,335,655 8.6961 6.775 6.775 6.791 6.697 6.861 4,031,795 6.7800 1.05%
2021-07-22 0 8.600 8.580 8.600 8.510 8.640 1,729,888 14,803,286 8.5574 6.705 6.689 6.705 6.635 6.736 2,218,777 6.6718 1.53%
2021-07-21 0 8.470 8.460 8.470 8.410 8.520 1,568,000 13,253,740 8.4526 6.604 6.596 6.604 6.557 6.643 2,011,138 6.5902 0.12%
2021-07-20 0 8.460 8.460 8.480 8.390 8.510 2,014,222 17,039,037 8.4594 6.596 6.596 6.612 6.541 6.635 2,583,468 6.5954 0.71%
2021-07-19 0 8.400 8.400 8.410 8.400 8.490 1,218,000 10,273,922 8.4351 6.549 6.549 6.557 6.549 6.619 1,562,223 6.5765 -0.83%
2021-07-16 0 8.470 8.440 8.470 8.400 8.570 2,524,093 21,319,741 8.4465 6.604 6.580 6.604 6.549 6.682 3,237,435 6.5854 -1.28%
2021-07-15 0 8.580 8.560 8.580 8.430 8.580 574,968 4,906,514 8.5335 6.689 6.674 6.689 6.573 6.689 737,462 6.6532 1.78%
2021-07-14 0 8.430 8.430 8.460 8.390 8.480 2,114,694 17,808,155 8.4211 6.573 6.573 6.596 6.541 6.612 2,712,335 6.5656 -0.59%
2021-07-13 0 8.480 8.450 8.480 8.380 8.530 1,844,022 15,543,235 8.4290 6.612 6.588 6.612 6.534 6.650 2,365,167 6.5717 -0.70%
2021-07-12 0 8.540 8.520 8.540 8.380 8.550 2,204,249 18,612,593 8.4440 6.658 6.643 6.658 6.534 6.666 2,827,199 6.5834 -0.12%
2021-07-09 0 8.550 8.520 8.550 8.490 8.550 656,431 5,584,945 8.5080 6.666 6.643 6.666 6.619 6.666 841,947 6.6334 0.12%
2021-07-08 0 8.540 8.530 8.540 8.480 8.600 1,641,584 14,019,146 8.5400 6.658 6.650 6.658 6.612 6.705 2,105,518 6.6583 -0.58%
2021-07-07 0 8.590 8.560 8.590 8.460 8.610 1,179,400 10,091,064 8.5561 6.697 6.674 6.697 6.596 6.713 1,512,714 6.6708 0.23%
2021-07-06 0 8.570 8.550 8.570 8.460 8.610 936,400 8,008,416 8.5523 6.682 6.666 6.682 6.596 6.713 1,201,039 6.6679 1.18%
2021-07-05 0 8.470 8.460 8.470 8.470 8.750 2,694,660 22,983,826 8.5294 6.604 6.596 6.604 6.604 6.822 3,456,207 6.6500 -2.08%
2021-07-02 0 8.650 8.650 8.660 8.580 8.820 3,489,050 30,316,264 8.6890 6.744 6.744 6.752 6.689 6.877 4,475,102 6.7744 -1.59%
2021-06-30 0 8.790 8.760 8.790 8.700 8.850 2,204,366 19,352,331 8.7791 6.853 6.830 6.853 6.783 6.900 2,827,349 6.8447 1.38%
2021-06-29 0 8.670 8.650 8.670 8.550 8.670 3,001,369 25,871,262 8.6198 6.760 6.744 6.760 6.666 6.760 3,849,596 6.7205 0.46%
2021-06-28 0 8.630 8.630 8.640 8.580 8.650 703,531 6,059,617 8.6131 6.728 6.728 6.736 6.689 6.744 902,358 6.7153 -0.12%
2021-06-25 0 8.640 8.630 8.640 8.570 8.760 4,381,742 38,133,513 8.7028 6.736 6.728 6.736 6.682 6.830 5,620,081 6.7852 -0.80%
2021-06-24 0 8.710 8.710 8.740 8.710 8.860 3,066,046 26,862,787 8.7614 6.791 6.791 6.814 6.791 6.908 3,932,551 6.8309 -0.57%
2021-06-23 0 8.760 8.760 8.770 8.760 8.800 714,000 6,269,300 8.7805 6.830 6.830 6.838 6.830 6.861 915,786 6.8458 -0.79%
2021-06-22 0 8.830 8.820 8.830 8.730 8.880 2,149,871 18,938,139 8.8090 6.884 6.877 6.884 6.806 6.923 2,757,453 6.8680 0.23%
2021-06-21 0 8.810 8.800 8.810 8.710 8.890 1,848,215 16,480,347 8.9169 6.869 6.861 6.869 6.791 6.931 2,370,545 6.9521 -1.03%
2021-06-18 0 9.460 9.430 9.460 9.400 9.570 2,402,957 22,720,572 9.4553 6.941 6.919 6.941 6.897 7.021 3,275,220 6.9371 0.32%
2021-06-17 0 9.430 9.420 9.430 9.380 9.850 3,112,122 29,642,281 9.5248 6.919 6.911 6.919 6.882 7.227 4,241,808 6.9881 -2.68%
2021-06-16 0 9.690 9.690 9.720 9.590 9.890 4,646,124 45,250,822 9.7395 7.109 7.109 7.131 7.036 7.256 6,332,646 7.1456 -2.22%
2021-06-15 0 9.910 9.900 9.910 9.570 9.940 4,399,315 43,395,367 9.8641 7.271 7.263 7.271 7.021 7.293 5,996,247 7.2371 0.41%
2021-06-11 0 9.870 9.840 9.880 9.550 9.880 3,445,355 33,463,731 9.7127 7.241 7.219 7.249 7.007 7.249 4,696,003 7.1260 3.79%
2021-06-10 0 9.510 9.510 9.520 9.420 9.540 1,556,576 14,747,399 9.4743 6.977 6.977 6.985 6.911 6.999 2,121,606 6.9511 1.60%
2021-06-09 0 9.360 9.350 9.360 9.330 9.510 2,426,662 22,915,656 9.4433 6.867 6.860 6.867 6.845 6.977 3,307,529 6.9283 -0.85%
2021-06-08 0 9.440 9.430 9.440 9.370 9.500 1,978,322 18,707,707 9.4564 6.926 6.919 6.926 6.875 6.970 2,696,444 6.9379 0.85%
2021-06-07 0 9.360 9.350 9.360 9.360 9.440 1,337,474 12,558,102 9.3894 6.867 6.860 6.867 6.867 6.926 1,822,971 6.8888 -0.53%
2021-06-04 0 9.410 9.380 9.410 9.310 9.410 1,044,999 9,768,562 9.3479 6.904 6.882 6.904 6.831 6.904 1,424,329 6.8584 0.75%
2021-06-03 0 9.340 9.330 9.340 9.280 9.360 1,185,579 11,047,572 9.3183 6.853 6.845 6.853 6.809 6.867 1,615,939 6.8366 -0.32%
2021-06-02 0 9.370 9.350 9.370 9.280 9.450 1,678,019 15,725,348 9.3714 6.875 6.860 6.875 6.809 6.933 2,287,132 6.8756 0.21%
2021-06-01 0 9.350 9.350 9.370 9.340 9.470 774,128 7,251,901 9.3678 6.860 6.860 6.875 6.853 6.948 1,055,133 6.8730 -0.43%
2021-05-31 0 9.390 9.390 9.400 9.260 9.390 316,000 2,960,340 9.3682 6.889 6.889 6.897 6.794 6.889 430,707 6.8732 0.54%
2021-05-28 0 9.340 9.320 9.340 9.170 9.340 3,513,411 32,496,731 9.2493 6.853 6.838 6.853 6.728 6.853 4,788,763 6.7860 1.74%
2021-05-27 0 9.180 9.180 9.200 9.160 9.260 10,476,271 96,211,082 9.1837 6.735 6.735 6.750 6.720 6.794 14,279,110 6.7379 0.22%
2021-05-26 0 9.160 9.160 9.180 9.150 9.250 2,510,825 23,067,368 9.1872 6.720 6.720 6.735 6.713 6.787 3,422,243 6.7404 -0.43%
2021-05-25 0 9.200 9.190 9.200 9.130 9.220 2,352,000 21,614,650 9.1899 6.750 6.743 6.750 6.698 6.765 3,205,765 6.7424 0.66%
2021-05-24 0 9.140 9.140 9.150 9.110 9.180 754,267 6,900,340 9.1484 6.706 6.706 6.713 6.684 6.735 1,028,063 6.7120 0.00%
2021-05-21 0 9.140 9.140 9.160 9.120 9.190 2,004,934 18,349,796 9.1523 6.706 6.706 6.720 6.691 6.743 2,732,716 6.7149 0.22%
2021-05-20 0 9.120 9.120 9.140 9.030 9.180 2,923,548 26,636,846 9.1111 6.691 6.691 6.706 6.625 6.735 3,984,783 6.6846 -0.44%
2021-05-18 0 9.160 9.160 9.170 9.140 9.200 1,726,473 15,820,952 9.1637 6.720 6.720 6.728 6.706 6.750 2,353,175 6.7232 -0.22%
2021-05-17 0 9.180 9.170 9.180 9.160 9.290 2,045,958 18,843,405 9.2101 6.735 6.728 6.735 6.720 6.816 2,788,632 6.7572 -0.22%
2021-05-14 0 9.200 9.200 9.210 9.100 9.250 1,374,058 12,639,260 9.1985 6.750 6.750 6.757 6.676 6.787 1,872,835 6.7487 0.55%
2021-05-13 0 9.150 9.150 9.160 9.060 9.200 1,662,000 15,203,660 9.1478 6.713 6.713 6.720 6.647 6.750 2,265,299 6.7115 -0.44%
2021-05-12 0 9.190 9.190 9.200 9.180 9.310 1,521,934 14,026,318 9.2161 6.743 6.743 6.750 6.735 6.831 2,074,389 6.7617 -1.82%
2021-05-11 0 9.360 9.350 9.360 9.250 9.540 2,036,859 19,047,084 9.3512 6.867 6.860 6.867 6.787 6.999 2,776,230 6.8608 -0.43%
2021-05-10 0 9.400 9.390 9.400 9.360 9.490 1,228,000 11,573,350 9.4246 6.897 6.889 6.897 6.867 6.963 1,673,758 6.9146 0.00%
2021-05-07 0 9.400 9.400 9.410 9.350 9.580 1,859,820 17,611,897 9.4697 6.897 6.897 6.904 6.860 7.029 2,534,926 6.9477 0.43%
2021-05-06 0 9.360 9.360 9.370 9.240 9.430 1,364,629 12,765,811 9.3548 6.867 6.867 6.875 6.779 6.919 1,859,983 6.8634 0.97%
2021-05-05 0 9.270 9.270 9.290 9.250 9.450 1,814,399 16,857,590 9.2910 6.801 6.801 6.816 6.787 6.933 2,473,018 6.8166 -0.64%
2021-05-04 0 9.330 9.330 9.340 9.330 9.500 834,000 7,812,960 9.3681 6.845 6.845 6.853 6.845 6.970 1,136,738 6.8731 -1.27%
2021-05-03 0 9.450 9.420 9.450 9.120 9.460 3,876,295 35,768,004 9.2274 6.933 6.911 6.933 6.691 6.941 5,283,373 6.7699 3.17%
2021-04-30 0 9.160 9.150 9.160 9.060 9.190 1,062,000 9,710,620 9.1437 6.720 6.713 6.720 6.647 6.743 1,447,501 6.7085 0.22%
2021-04-29 0 9.140 9.130 9.140 9.040 9.290 1,471,207 13,423,252 9.1240 6.706 6.698 6.706 6.632 6.816 2,005,249 6.6941 -0.33%
2021-04-28 0 9.170 9.170 9.180 9.150 9.340 1,861,614 17,106,273 9.1889 6.728 6.728 6.735 6.713 6.853 2,537,371 6.7417 -1.19%
2021-04-27 0 9.280 9.250 9.280 9.170 9.360 2,749,523 25,417,094 9.2442 6.809 6.787 6.809 6.728 6.867 3,747,587 6.7823 0.54%
2021-04-26 0 9.230 9.230 9.240 9.170 9.260 1,246,448 11,490,266 9.2184 6.772 6.772 6.779 6.728 6.794 1,698,903 6.7633 0.22%
2021-04-23 0 9.210 9.210 9.230 9.120 9.240 1,516,367 13,933,308 9.1886 6.757 6.757 6.772 6.691 6.779 2,066,801 6.7415 0.33%
2021-04-22 0 9.180 9.170 9.180 9.110 9.290 4,211,959 38,732,630 9.1959 6.735 6.728 6.735 6.684 6.816 5,740,881 6.7468 -0.86%
2021-04-21 0 9.260 9.250 9.270 9.230 9.320 3,050,153 28,268,566 9.2679 6.794 6.787 6.801 6.772 6.838 4,157,345 6.7997 -1.17%
2021-04-20 0 9.370 9.360 9.370 9.080 9.380 3,633,336 33,837,049 9.3129 6.875 6.867 6.875 6.662 6.882 4,952,221 6.8327 1.30%
2021-04-19 0 9.250 9.250 9.270 9.210 9.400 5,321,274 49,430,031 9.2891 6.787 6.787 6.801 6.757 6.897 7,252,872 6.8152 -1.39%
2021-04-16 0 9.380 9.370 9.380 9.300 9.560 3,364,000 31,647,420 9.4077 6.882 6.875 6.882 6.823 7.014 4,585,117 6.9022 -1.88%
2021-04-15 0 9.560 9.560 9.570 9.450 9.600 2,112,610 20,154,189 9.5399 7.014 7.014 7.021 6.933 7.043 2,879,478 6.9993 -0.21%
2021-04-14 0 9.580 9.580 9.590 9.320 9.600 2,725,443 25,765,696 9.4538 7.029 7.029 7.036 6.838 7.043 3,714,767 6.9360 3.34%
2021-04-13 0 9.270 9.260 9.270 9.240 9.590 2,577,412 24,018,325 9.3188 6.801 6.794 6.801 6.779 7.036 3,513,001 6.8370 -1.90%
2021-04-12 0 9.450 9.430 9.450 9.250 9.470 2,606,368 24,541,480 9.4160 6.933 6.919 6.933 6.787 6.948 3,552,468 6.9083 0.85%
2021-04-09 0 9.370 9.310 9.370 9.220 9.560 1,857,000 17,319,710 9.3267 6.875 6.831 6.875 6.765 7.014 2,531,083 6.8428 -0.32%
2021-04-08 0 9.400 9.390 9.400 9.390 9.560 1,714,863 16,165,657 9.4268 6.897 6.889 6.897 6.889 7.014 2,337,351 6.9162 -1.05%
2021-04-07 0 9.500 9.480 9.500 9.370 9.580 3,825,662 36,199,784 9.4624 6.970 6.955 6.970 6.875 7.029 5,214,360 6.9423 0.42%
2021-04-01 0 9.460 9.450 9.460 9.420 9.640 5,328,379 50,554,376 9.4878 6.941 6.933 6.941 6.911 7.073 7,262,557 6.9610 -2.27%
2021-03-31 0 9.680 9.650 9.680 9.640 9.980 10,351,066 100,537,077 9.7127 7.102 7.080 7.102 7.073 7.322 14,108,456 7.1260 -0.41%
2021-03-30 0 9.720 9.690 9.730 9.320 9.750 6,540,726 62,777,453 9.5979 7.131 7.109 7.139 6.838 7.153 8,914,980 7.0418 4.29%
2021-03-29 0 9.320 9.320 9.340 8.950 9.450 4,218,676 39,029,154 9.2515 6.838 6.838 6.853 6.566 6.933 5,750,036 6.7876 3.67%
2021-03-26 0 8.990 8.970 8.990 8.810 8.990 3,122,104 27,856,710 8.9224 6.596 6.581 6.596 6.464 6.596 4,255,414 6.5462 1.58%
2021-03-25 0 8.850 8.850 8.860 8.800 8.990 1,355,847 12,012,079 8.8595 6.493 6.493 6.500 6.456 6.596 1,848,013 6.5000 -1.01%
2021-03-24 0 8.940 8.930 8.940 8.750 8.980 3,096,152 27,487,589 8.8780 6.559 6.552 6.559 6.420 6.588 4,220,041 6.5136 -0.11%
2021-03-23 0 8.950 8.940 8.950 8.940 9.210 1,617,658 14,606,467 9.0294 6.566 6.559 6.566 6.559 6.757 2,204,861 6.6247 -2.19%
2021-03-22 0 9.150 9.150 9.170 8.930 9.220 2,046,000 18,666,220 9.1233 6.713 6.713 6.728 6.552 6.765 2,788,689 6.6935 1.22%
2021-03-19 0 9.040 9.040 9.100 9.000 9.130 4,669,484 42,298,526 9.0585 6.632 6.632 6.676 6.603 6.698 6,364,486 6.6460 0.44%
2021-03-18 0 9.000 8.990 9.000 9.000 9.240 1,362,463 12,395,049 9.0975 6.603 6.596 6.603 6.603 6.779 1,857,031 6.6747 -1.75%
2021-03-17 0 9.160 9.160 9.170 9.050 9.260 1,707,482 15,622,221 9.1493 6.720 6.720 6.728 6.640 6.794 2,327,290 6.7126 -0.22%
2021-03-16 0 9.180 9.180 9.190 9.110 9.210 1,779,071 16,315,698 9.1709 6.735 6.735 6.743 6.684 6.757 2,424,866 6.7285 0.77%
2021-03-15 0 9.110 9.100 9.110 8.920 9.190 7,133,989 64,109,734 8.9865 6.684 6.676 6.684 6.544 6.743 9,723,595 6.5932 1.79%
2021-03-12 0 8.950 8.940 8.950 8.920 9.080 869,231 7,808,369 8.9831 6.566 6.559 6.566 6.544 6.662 1,184,758 6.5907 -0.78%
2021-03-11 0 9.020 8.990 9.020 8.750 9.250 3,135,774 28,486,252 9.0843 6.618 6.596 6.618 6.420 6.787 4,274,046 6.6649 2.85%
2021-03-10 0 8.770 8.760 8.770 8.720 8.940 2,611,510 22,965,236 8.7939 6.434 6.427 6.434 6.398 6.559 3,559,476 6.4519 -1.24%
2021-03-09 0 8.880 8.860 8.880 8.800 8.950 2,586,000 22,925,426 8.8652 6.515 6.500 6.515 6.456 6.566 3,524,706 6.5042 0.45%
2021-03-08 0 8.840 8.840 8.850 8.780 8.930 1,553,056 13,725,380 8.8377 6.486 6.486 6.493 6.442 6.552 2,116,808 6.4840 1.03%
2021-03-05 0 8.750 8.740 8.750 8.460 8.790 2,576,271 22,318,786 8.6632 6.420 6.412 6.420 6.207 6.449 3,511,446 6.3560 2.34%
2021-03-04 0 8.550 8.550 8.580 8.520 8.890 3,366,494 29,086,071 8.6399 6.273 6.273 6.295 6.251 6.522 4,588,516 6.3389 -3.39%
2021-03-03 0 8.850 8.850 8.860 8.710 8.900 2,689,522 23,713,148 8.8169 6.493 6.493 6.500 6.390 6.530 3,665,806 6.4687 1.37%
2021-03-02 0 8.730 8.730 8.750 8.710 9.250 3,366,262 29,884,938 8.8778 6.405 6.405 6.420 6.390 6.787 4,588,200 6.5134 -3.75%
2021-03-01 0 9.070 9.060 9.070 9.070 9.320 1,710,079 15,669,890 9.1633 6.654 6.647 6.654 6.654 6.838 2,330,830 6.7229 0.67%
2021-02-26 0 9.010 9.010 9.050 9.010 9.240 4,140,340 37,553,399 9.0701 6.610 6.610 6.640 6.610 6.779 5,643,265 6.6546 -3.12%
2021-02-25 0 9.300 9.290 9.300 8.900 9.340 4,060,580 37,485,646 9.2316 6.823 6.816 6.823 6.530 6.853 5,534,552 6.7730 4.49%
2021-02-24 0 8.900 8.900 8.910 8.850 9.290 3,092,192 27,846,229 9.0053 6.530 6.530 6.537 6.493 6.816 4,214,644 6.6070 -2.84%
2021-02-23 0 9.160 9.160 9.180 9.160 9.310 1,314,500 12,100,450 9.2054 6.720 6.720 6.735 6.720 6.831 1,791,658 6.7538 -2.03%
2021-02-22 0 9.350 9.330 9.360 8.960 9.390 5,448,690 50,565,185 9.2802 6.860 6.845 6.867 6.574 6.889 7,426,540 6.8087 3.54%
2021-02-19 0 9.030 9.010 9.030 8.890 9.080 3,902,808 35,114,983 8.9974 6.625 6.610 6.625 6.522 6.662 5,319,510 6.6012 1.46%
2021-02-18 0 8.900 8.900 8.910 8.900 9.060 1,366,454 12,227,162 8.9481 6.530 6.530 6.537 6.530 6.647 1,862,471 6.5650 -2.09%
2021-02-17 0 9.090 9.090 9.110 8.950 9.150 2,316,485 21,004,460 9.0674 6.669 6.669 6.684 6.566 6.713 3,157,359 6.6525 0.89%
2021-02-16 0 9.010 8.990 9.010 8.820 9.030 1,867,199 16,772,093 8.9825 6.610 6.596 6.610 6.471 6.625 2,544,984 6.5903 1.81%
2021-02-11 0 8.850 8.820 8.860 8.800 8.900 868,525 7,667,615 8.8283 6.493 6.471 6.500 6.456 6.530 1,183,796 6.4771 -0.11%
2021-02-10 0 8.860 8.830 8.860 8.810 8.940 2,516,000 22,273,888 8.8529 6.500 6.478 6.500 6.464 6.559 3,429,297 6.4952 -0.89%
2021-02-09 0 8.940 8.930 8.940 8.840 8.950 1,048,604 9,319,775 8.8878 6.559 6.552 6.559 6.486 6.566 1,429,243 6.5208 0.90%
2021-02-08 0 8.860 8.860 8.870 8.820 9.050 1,152,280 10,241,030 8.8876 6.500 6.500 6.508 6.471 6.640 1,570,552 6.5207 -1.01%
2021-02-05 0 8.950 8.930 8.950 8.880 9.050 1,970,166 17,648,679 8.9580 6.566 6.552 6.566 6.515 6.640 2,685,327 6.5723 -1.10%
2021-02-04 0 9.050 9.040 9.050 8.840 9.120 3,088,266 27,779,444 8.9952 6.640 6.632 6.640 6.486 6.691 4,209,293 6.5996 0.56%
2021-02-03 0 9.000 8.990 9.000 8.930 9.040 2,555,366 22,978,936 8.9924 6.603 6.596 6.603 6.552 6.632 3,482,952 6.5975 -0.44%
2021-02-02 0 9.040 9.020 9.040 8.860 9.060 2,982,720 26,787,822 8.9810 6.632 6.618 6.632 6.500 6.647 4,065,434 6.5892 0.44%
2021-02-01 0 9.000 9.000 9.030 8.910 9.110 3,158,465 28,536,610 9.0350 6.603 6.603 6.625 6.537 6.684 4,304,974 6.6288 0.00%
2021-01-29 0 9.000 8.990 9.040 8.690 9.080 5,590,304 50,001,664 8.9444 6.603 6.596 6.632 6.376 6.662 7,619,559 6.5623 2.97%
2021-01-28 0 8.740 8.700 8.740 8.610 8.900 3,770,657 32,775,795 8.6923 6.412 6.383 6.412 6.317 6.530 5,139,388 6.3774 -2.35%
2021-01-27 0 8.950 8.920 8.950 8.780 8.960 1,837,925 16,368,646 8.9060 6.566 6.544 6.566 6.442 6.574 2,505,083 6.5342 1.82%
2021-01-26 0 8.790 8.740 8.790 8.640 8.820 1,808,304 15,788,653 8.7312 6.449 6.412 6.449 6.339 6.471 2,464,710 6.4059 0.46%
2021-01-25 0 8.750 8.750 8.760 8.700 8.930 1,546,322 13,555,540 8.7663 6.420 6.420 6.427 6.383 6.552 2,107,630 6.4317 -1.57%
2021-01-22 0 8.890 8.880 8.890 8.850 9.030 3,338,100 29,877,621 8.9505 6.522 6.515 6.522 6.493 6.625 4,549,815 6.5668 -1.22%
2021-01-21 0 9.000 9.000 9.010 8.870 9.210 5,070,929 45,637,705 8.9999 6.603 6.603 6.610 6.508 6.757 6,911,653 6.6030 -1.75%
2021-01-20 0 9.160 9.130 9.160 9.070 9.400 3,572,930 32,788,286 9.1769 6.720 6.698 6.720 6.654 6.897 4,869,887 6.7329 -1.08%
2021-01-19 0 9.260 9.230 9.260 9.120 9.360 4,743,846 43,769,286 9.2265 6.794 6.772 6.794 6.691 6.867 6,465,841 6.7693 -0.32%
2021-01-18 0 9.290 9.280 9.290 9.220 9.390 2,717,000 25,215,370 9.2806 6.816 6.809 6.816 6.765 6.889 3,703,259 6.8090 0.65%
2021-01-15 0 9.230 9.200 9.230 9.110 9.450 2,969,826 27,440,357 9.2397 6.772 6.750 6.772 6.684 6.933 4,047,859 6.7790 -0.43%
2021-01-14 0 9.270 9.250 9.270 9.200 9.500 2,727,734 25,354,158 9.2950 6.801 6.787 6.801 6.750 6.970 3,717,889 6.8195 0.22%
2021-01-13 0 9.250 9.250 9.260 9.100 9.300 2,490,928 22,927,784 9.2045 6.787 6.787 6.794 6.676 6.823 3,395,124 6.7532 1.54%
2021-01-12 0 9.110 9.110 9.130 9.110 9.420 3,166,019 29,001,645 9.1603 6.684 6.684 6.698 6.684 6.911 4,315,270 6.7207 -3.09%
2021-01-11 0 9.400 9.360 9.400 9.090 9.570 5,278,268 49,226,054 9.3262 6.897 6.867 6.897 6.669 7.021 7,194,255 6.8424 2.73%
2021-01-08 0 9.150 9.150 9.160 9.070 9.340 4,187,071 38,408,487 9.1731 6.713 6.713 6.720 6.654 6.853 5,706,959 6.7301 -0.22%
2021-01-07 0 9.170 9.140 9.170 9.030 9.270 4,045,195 36,956,238 9.1358 6.728 6.706 6.728 6.625 6.801 5,513,583 6.7028 -0.54%
2021-01-06 0 9.220 9.200 9.220 8.880 9.280 5,396,922 49,583,446 9.1874 6.765 6.750 6.765 6.515 6.809 7,355,980 6.7406 3.02%
2021-01-05 0 8.950 8.940 8.950 8.720 8.950 2,920,000 25,879,240 8.8628 6.566 6.559 6.566 6.398 6.566 3,979,947 6.5024 2.52%
2021-01-04 0 8.730 8.730 8.750 8.560 8.790 3,192,906 27,728,600 8.6844 6.405 6.405 6.420 6.280 6.449 4,351,916 6.3716 0.69%
2020-12-31 0 8.670 8.600 8.670 8.500 8.710 3,280,470 28,256,151 8.6134 6.361 6.310 6.361 6.236 6.390 4,471,266 6.3195 0.46%
2020-12-30 0 8.630 8.610 8.630 8.570 8.870 5,416,971 47,013,552 8.6789 6.332 6.317 6.332 6.288 6.508 7,383,307 6.3675 -2.38%
2020-12-29 0 8.840 8.810 8.840 8.670 8.840 875,068 7,677,809 8.7740 6.486 6.464 6.486 6.361 6.486 1,192,714 6.4373 1.26%
2020-12-28 0 8.730 8.730 8.750 8.550 8.820 1,638,000 14,268,090 8.7107 6.405 6.405 6.420 6.273 6.471 2,232,587 6.3908 1.87%
2020-12-24 0 8.570 8.560 8.570 8.530 8.620 785,316 6,728,503 8.5679 6.288 6.280 6.288 6.258 6.324 1,070,382 6.2861 -0.46%
2020-12-23 0 8.610 8.600 8.610 8.480 8.620 1,044,487 8,980,519 8.5980 6.317 6.310 6.317 6.222 6.324 1,423,631 6.3082 0.35%
2020-12-22 0 8.580 8.570 8.580 8.460 8.660 2,506,981 21,494,565 8.5739 6.295 6.288 6.295 6.207 6.354 3,417,004 6.2905 0.70%
2020-12-21 0 8.520 8.510 8.520 8.440 8.750 2,700,780 23,050,976 8.5349 6.251 6.244 6.251 6.192 6.420 3,681,151 6.2619 -2.18%
2020-12-18 0 8.710 8.710 8.720 8.600 8.770 5,165,989 44,958,397 8.7028 6.390 6.390 6.398 6.310 6.434 7,041,220 6.3850 0.23%
2020-12-17 0 8.690 8.680 8.690 8.620 8.800 3,385,684 29,479,725 8.7072 6.376 6.368 6.376 6.324 6.456 4,614,672 6.3883 -0.11%
2020-12-16 0 8.700 8.670 8.700 8.440 8.830 4,780,000 41,581,960 8.6992 6.383 6.361 6.383 6.192 6.478 6,515,118 6.3824 2.35%
2020-12-15 0 8.500 8.490 8.500 8.470 8.660 2,006,001 17,093,878 8.5214 6.236 6.229 6.236 6.214 6.354 2,734,170 6.2519 -1.51%
2020-12-14 0 8.630 8.630 8.640 8.430 8.650 2,096,547 17,999,636 8.5854 6.332 6.332 6.339 6.185 6.346 2,857,584 6.2989 1.65%
2020-12-11 0 8.490 8.460 8.490 8.350 8.620 3,126,131 26,368,140 8.4348 6.229 6.207 6.229 6.126 6.324 4,260,902 6.1884 -0.24%
2020-12-10 0 8.510 8.510 8.520 8.390 8.590 2,686,907 22,857,139 8.5069 6.244 6.244 6.251 6.156 6.302 3,662,242 6.2413 1.07%
2020-12-09 0 8.420 8.420 8.430 8.370 8.540 2,835,751 23,913,080 8.4327 6.178 6.178 6.185 6.141 6.266 3,865,116 6.1869 -1.41%
2020-12-08 0 8.540 8.540 8.550 8.510 8.800 1,489,399 12,763,944 8.5699 6.266 6.266 6.273 6.244 6.456 2,030,044 6.2875 -1.61%
2020-12-07 0 8.680 8.660 8.680 8.640 8.850 1,449,003 12,574,415 8.6780 6.368 6.354 6.368 6.339 6.493 1,974,985 6.3668 -1.70%
2020-12-04 0 8.830 8.830 8.850 8.790 8.990 2,255,651 19,923,831 8.8329 6.478 6.478 6.493 6.449 6.596 3,074,442 6.4805 1.38%
2020-12-03 0 8.710 8.700 8.710 8.660 9.040 3,457,488 30,240,236 8.7463 6.390 6.383 6.390 6.354 6.632 4,712,541 6.4170 -2.13%
2020-12-02 0 8.900 8.900 8.910 8.810 8.980 3,466,370 30,748,508 8.8705 6.530 6.530 6.537 6.464 6.588 4,724,647 6.5081 1.48%
2020-12-01 0 8.770 8.770 8.780 8.700 8.880 1,655,731 14,498,265 8.7564 6.434 6.434 6.442 6.383 6.515 2,256,754 6.4244 0.57%
2020-11-30 0 8.720 8.720 8.760 8.670 9.160 16,054,723 140,547,853 8.7543 6.398 6.398 6.427 6.361 6.720 21,882,515 6.4228 -1.58%
2020-11-27 0 8.860 8.860 8.870 8.810 8.970 3,008,470 26,662,393 8.8624 6.500 6.500 6.508 6.464 6.581 4,100,531 6.5022 0.57%
2020-11-26 0 8.810 8.800 8.810 8.780 9.020 2,719,710 24,045,019 8.8410 6.464 6.456 6.464 6.442 6.618 3,706,952 6.4865 -1.01%
2020-11-25 0 8.900 8.900 8.910 8.890 9.060 2,544,000 22,741,570 8.9393 6.530 6.530 6.537 6.522 6.647 3,467,461 6.5586 -1.66%
2020-11-24 0 9.050 9.020 9.050 8.920 9.060 3,992,768 35,939,161 9.0011 6.640 6.618 6.640 6.544 6.647 5,442,125 6.6039 0.44%
2020-11-23 0 9.010 9.000 9.010 8.990 9.170 3,588,659 32,588,619 9.0810 6.610 6.603 6.610 6.596 6.728 4,891,326 6.6625 -0.99%
2020-11-20 0 9.100 9.090 9.100 9.080 9.350 3,278,000 30,013,320 9.1560 6.676 6.669 6.676 6.662 6.860 4,467,899 6.7175 -2.57%
2020-11-19 0 9.340 9.310 9.340 9.230 9.420 4,724,997 44,149,383 9.3438 6.853 6.831 6.853 6.772 6.911 6,440,150 6.8553 -0.32%
2020-11-18 0 9.370 9.350 9.370 9.090 9.370 5,652,987 52,389,340 9.2676 6.875 6.860 6.875 6.669 6.875 7,704,996 6.7994 3.42%
2020-11-17 0 9.060 9.050 9.060 8.940 9.150 2,810,000 25,361,080 9.0253 6.647 6.640 6.647 6.559 6.713 3,830,017 6.6217 1.00%
2020-11-16 0 8.970 8.950 8.980 8.870 9.150 2,412,000 21,622,030 8.9644 6.581 6.566 6.588 6.508 6.713 3,287,545 6.5770 0.90%
2020-11-13 0 8.890 8.870 8.900 8.720 8.960 3,517,965 31,061,281 8.8293 6.522 6.508 6.530 6.398 6.574 4,794,970 6.4779 -1.00%
2020-11-12 0 8.980 8.960 8.980 8.780 9.060 4,479,000 40,046,620 8.9410 6.588 6.574 6.588 6.442 6.647 6,104,857 6.5598 -0.44%
2020-11-11 0 9.020 9.000 9.020 8.700 9.100 9,782,440 87,299,159 8.9241 6.618 6.603 6.618 6.383 6.676 13,333,422 6.5474 4.52%
2020-11-10 0 8.630 8.620 8.630 8.400 8.760 2,553,989 21,964,385 8.6000 6.332 6.324 6.332 6.163 6.427 3,481,075 6.3097 1.77%
2020-11-09 0 8.480 8.450 8.480 8.360 8.540 3,068,500 25,892,270 8.4381 6.222 6.200 6.222 6.134 6.266 4,182,352 6.1908 -0.24%
2020-11-06 0 8.500 8.480 8.500 8.320 8.500 2,443,166 20,569,857 8.4193 6.236 6.222 6.236 6.104 6.236 3,330,024 6.1771 1.80%
2020-11-05 0 8.350 8.340 8.350 8.230 8.430 2,962,766 24,566,140 8.2916 6.126 6.119 6.126 6.038 6.185 4,038,237 6.0834 0.60%
2020-11-04 0 8.300 8.260 8.300 8.080 8.390 4,560,235 37,753,583 8.2789 6.090 6.060 6.090 5.928 6.156 6,215,580 6.0740 2.22%
2020-11-03 0 8.120 8.120 8.140 7.880 8.190 3,823,723 30,982,108 8.1026 5.957 5.957 5.972 5.781 6.009 5,211,717 5.9447 3.31%
2020-11-02 0 7.860 7.850 7.860 7.730 7.930 2,738,487 21,464,290 7.8380 5.767 5.759 5.767 5.671 5.818 3,732,545 5.7506 1.42%
2020-10-30 0 7.750 7.690 7.750 7.620 7.910 7,667,410 59,377,571 7.7441 5.686 5.642 5.686 5.591 5.803 10,450,645 5.6817 -0.64%
2020-10-29 0 7.800 7.780 7.800 7.790 7.830 1,474,532 11,504,303 7.8020 5.723 5.708 5.723 5.715 5.745 2,009,780 5.7242 -0.38%
2020-10-28 0 7.830 7.800 7.830 7.760 7.890 2,931,664 22,879,669 7.8043 5.745 5.723 5.745 5.693 5.789 3,995,845 5.7259 0.26%
2020-10-27 0 7.810 7.800 7.810 7.760 7.920 3,319,143 25,901,905 7.8038 5.730 5.723 5.730 5.693 5.811 4,523,977 5.7255 -0.89%
2020-10-23 0 7.880 7.870 7.880 7.810 7.900 2,107,996 16,550,298 7.8512 5.781 5.774 5.781 5.730 5.796 2,873,189 5.7603 0.90%
2020-10-22 0 7.810 7.800 7.820 7.760 7.900 2,829,114 22,098,379 7.8111 5.730 5.723 5.737 5.693 5.796 3,856,070 5.7308 0.39%
2020-10-21 0 7.780 7.770 7.780 7.750 7.900 1,790,348 13,947,015 7.7901 5.708 5.701 5.708 5.686 5.796 2,440,236 5.7154 -0.77%
2020-10-20 0 7.840 7.810 7.840 7.760 7.900 1,876,449 14,668,014 7.8169 5.752 5.730 5.752 5.693 5.796 2,557,592 5.7351 -0.63%
2020-10-19 0 7.890 7.880 7.900 7.830 7.940 2,136,000 16,849,780 7.8885 5.789 5.781 5.796 5.745 5.825 2,911,358 5.7876 0.38%
2020-10-16 0 7.860 7.860 7.870 7.850 8.020 2,953,381 23,270,585 7.8793 5.767 5.767 5.774 5.759 5.884 4,025,445 5.7809 -0.38%
2020-10-15 0 7.890 7.890 7.900 7.800 7.900 1,966,023 15,481,182 7.8744 5.789 5.789 5.796 5.723 5.796 2,679,680 5.7772 -0.25%
2020-10-14 0 7.910 7.900 7.910 7.810 7.940 2,828,941 22,252,970 7.8662 5.803 5.796 5.803 5.730 5.825 3,855,834 5.7712 -0.13%
2020-10-12 0 7.920 7.910 7.920 7.880 8.010 4,824,073 38,176,045 7.9137 5.811 5.803 5.811 5.781 5.877 6,575,190 5.8061 0.51%
2020-10-09 0 7.880 7.870 7.880 7.820 8.030 1,308,000 10,332,290 7.8993 5.781 5.774 5.781 5.737 5.891 1,782,798 5.7955 -0.13%
2020-10-08 0 7.890 7.880 7.890 7.740 7.920 1,514,389 11,841,946 7.8196 5.789 5.781 5.789 5.679 5.811 2,064,105 5.7371 1.15%
2020-10-07 0 7.800 7.780 7.800 7.720 7.850 2,839,907 22,094,091 7.7799 5.723 5.708 5.723 5.664 5.759 3,870,780 5.7079 -0.51%
2020-10-06 0 7.840 7.830 7.840 7.800 8.240 1,419,174 11,127,722 7.8410 5.752 5.745 5.752 5.723 6.046 1,934,328 5.7528 -1.75%
2020-10-05 0 7.980 7.960 7.980 7.830 8.240 4,293,314 34,322,350 7.9944 5.855 5.840 5.855 5.745 6.046 5,851,768 5.8653 2.31%
2020-09-30 0 7.800 7.800 7.810 7.680 7.830 1,641,292 12,770,158 7.7806 5.723 5.723 5.730 5.635 5.745 2,237,074 5.7084 0.52%
2020-09-29 0 7.760 7.760 7.770 7.680 7.800 2,635,010 20,405,887 7.7441 5.693 5.693 5.701 5.635 5.723 3,591,507 5.6817 1.04%
2020-09-28 0 7.680 7.680 7.700 7.570 7.720 1,144,700 8,763,894 7.6561 5.635 5.635 5.649 5.554 5.664 1,560,221 5.6171 1.19%
2020-09-25 0 7.590 7.590 7.600 7.570 7.800 2,136,527 16,246,248 7.6040 5.569 5.569 5.576 5.554 5.723 2,912,077 5.5789 -0.91%
2020-09-24 0 7.660 7.660 7.690 7.590 7.750 3,242,192 24,846,180 7.6634 5.620 5.620 5.642 5.569 5.686 4,419,093 5.6225 -0.39%
2020-09-23 0 7.690 7.680 7.710 7.660 7.980 6,034,257 46,809,357 7.7573 5.642 5.635 5.657 5.620 5.855 8,224,665 5.6913 -2.41%
2020-09-22 0 7.880 7.870 7.890 7.870 8.090 1,435,313 11,360,155 7.9148 5.781 5.774 5.789 5.774 5.935 1,956,325 5.8069 -1.99%
2020-09-21 0 8.040 8.030 8.040 7.950 8.190 1,899,175 15,246,666 8.0280 5.899 5.891 5.899 5.833 6.009 2,588,567 5.8900 -1.35%
2020-09-18 0 8.150 8.140 8.150 8.020 8.230 9,559,410 77,783,002 8.1368 5.979 5.972 5.979 5.884 6.038 13,029,433 5.9698 0.87%
2020-09-17 0 8.080 8.080 8.090 8.010 8.150 2,548,494 20,531,951 8.0565 5.928 5.928 5.935 5.877 5.979 3,473,586 5.9109 0.50%
2020-09-16 0 8.040 8.040 8.060 8.020 8.350 5,292,000 42,945,388 8.1152 5.899 5.899 5.913 5.884 6.126 7,212,972 5.9539 -3.37%
2020-09-15 0 8.320 8.320 8.360 8.300 8.500 1,897,393 15,825,317 8.3406 6.104 6.104 6.134 6.090 6.236 2,586,138 6.1193 -1.89%
2020-09-14 0 8.480 8.430 8.480 8.050 8.480 6,250,815 52,051,843 8.3272 6.222 6.185 6.222 5.906 6.222 8,519,833 6.1095 5.87%
2020-09-11 0 8.010 8.000 8.010 7.900 8.100 2,094,648 16,708,844 7.9769 5.877 5.869 5.877 5.796 5.943 2,854,996 5.8525 -0.87%
2020-09-10 0 8.080 8.060 8.080 7.830 8.140 4,508,923 36,096,475 8.0056 5.928 5.913 5.928 5.745 5.972 6,145,642 5.8735 0.87%
2020-09-09 0 8.010 8.010 8.040 7.850 8.200 7,585,810 61,051,211 8.0481 5.877 5.877 5.899 5.759 6.016 10,339,425 5.9047 0.25%
2020-09-08 0 7.990 7.970 7.990 7.570 8.020 21,922,906 167,344,119 7.6333 5.862 5.847 5.862 5.554 5.884 29,880,822 5.6004 6.11%
2020-09-07 0 7.530 7.510 7.530 7.460 7.590 4,649,086 34,757,009 7.4761 5.525 5.510 5.525 5.473 5.569 6,336,683 5.4850 1.21%
2020-09-04 0 7.440 7.440 7.460 7.330 7.590 4,246,500 31,591,016 7.4393 5.459 5.459 5.473 5.378 5.569 5,787,960 5.4581 -0.13%
2020-09-03 0 7.450 7.450 7.480 7.430 7.670 7,274,821 54,886,030 7.5447 5.466 5.466 5.488 5.451 5.627 9,915,548 5.5354 -1.97%
2020-09-02 0 7.600 7.600 7.610 7.580 7.750 4,094,000 31,222,914 7.6265 5.576 5.576 5.583 5.561 5.686 5,580,104 5.5954 -1.04%
2020-09-01 0 7.680 7.680 7.740 7.620 7.900 4,056,786 31,462,857 7.7556 5.635 5.635 5.679 5.591 5.796 5,529,381 5.6901 -1.03%
2020-08-31 0 7.760 7.760 7.860 7.760 8.180 8,750,000 69,429,482 7.9348 5.693 5.693 5.767 5.693 6.001 11,926,211 5.8216 -3.24%
2020-08-28 0 8.020 8.020 8.040 8.000 8.170 2,164,400 17,438,186 8.0568 5.884 5.884 5.899 5.869 5.994 2,950,067 5.9111 -0.12%
2020-08-27 0 8.030 8.020 8.030 7.970 8.210 5,005,896 40,176,565 8.0258 5.891 5.884 5.891 5.847 6.023 6,823,014 5.8884 -1.71%
2020-08-26 0 8.170 8.150 8.170 8.120 8.270 2,133,377 17,404,959 8.1584 5.994 5.979 5.994 5.957 6.068 2,907,783 5.9856 -0.49%
2020-08-25 0 8.210 8.210 8.230 8.170 8.310 2,574,000 21,209,026 8.2397 6.023 6.023 6.038 5.994 6.097 3,508,350 6.0453 -1.08%
2020-08-24 0 8.300 8.290 8.300 8.290 8.410 2,514,280 20,969,734 8.3403 6.090 6.082 6.090 6.082 6.170 3,426,952 6.1191 -0.12%
2020-08-21 0 8.310 8.300 8.310 8.270 8.450 2,295,670 19,154,969 8.3440 6.097 6.090 6.097 6.068 6.200 3,128,988 6.1218 -0.36%
2020-08-20 0 8.340 8.340 8.350 8.320 8.430 2,712,205 22,725,579 8.3790 6.119 6.119 6.126 6.104 6.185 3,696,723 6.1475 -0.36%
2020-08-19 0 8.370 8.360 8.380 8.340 8.480 2,262,450 18,955,473 8.3783 6.141 6.134 6.148 6.119 6.222 3,083,709 6.1470 -0.95%
2020-08-18 0 8.450 8.400 8.450 8.310 8.520 6,799,549 57,003,225 8.3834 6.200 6.163 6.200 6.097 6.251 9,267,755 6.1507 -1.40%
2020-08-17 0 8.570 8.540 8.570 8.470 8.660 5,338,278 45,623,251 8.5464 6.288 6.266 6.288 6.214 6.354 7,276,049 6.2703 -0.35%
2020-08-14 0 8.600 8.580 8.600 8.440 8.640 3,948,349 33,954,401 8.5996 6.310 6.295 6.310 6.192 6.339 5,381,582 6.3094 1.90%
2020-08-13 0 8.440 8.440 8.450 8.100 8.460 3,192,447 26,806,339 8.3968 6.192 6.192 6.200 5.943 6.207 4,351,291 6.1605 3.94%
2020-08-12 0 8.120 8.120 8.130 7.820 8.250 6,634,902 53,585,930 8.0764 5.957 5.957 5.965 5.737 6.053 9,043,342 5.9255 -1.46%
2020-08-11 0 8.240 8.240 8.250 8.220 8.320 4,561,834 37,704,627 8.2652 6.046 6.046 6.053 6.031 6.104 6,217,759 6.0640 -0.60%
2020-08-10 0 8.290 8.280 8.290 8.200 8.310 1,988,000 16,402,130 8.2506 6.082 6.075 6.082 6.016 6.097 2,709,635 6.0533 -0.36%
2020-08-07 0 8.320 8.300 8.320 8.160 8.320 3,225,146 26,612,918 8.2517 6.104 6.090 6.104 5.987 6.104 4,395,859 6.0541 0.36%
2020-08-06 0 8.290 8.270 8.290 8.180 8.360 2,322,806 19,208,751 8.2696 6.082 6.068 6.082 6.001 6.134 3,165,974 6.0672 0.00%
2020-08-05 0 8.290 8.280 8.290 8.140 8.300 2,225,582 18,302,088 8.2235 6.082 6.075 6.082 5.972 6.090 3,033,458 6.0334 0.73%
2020-08-04 0 8.230 8.230 8.240 8.150 8.340 3,872,946 31,924,263 8.2429 6.038 6.038 6.046 5.979 6.119 5,278,808 6.0476 -0.84%
2020-08-03 0 8.300 8.280 8.300 8.240 8.410 2,592,751 21,481,530 8.2852 6.090 6.075 6.090 6.046 6.170 3,533,908 6.0787 -0.12%
2020-07-31 0 8.310 8.310 8.320 8.280 8.560 5,073,866 42,426,826 8.3618 6.097 6.097 6.104 6.075 6.280 6,915,656 6.1349 -3.26%
2020-07-30 0 8.590 8.580 8.600 8.430 8.650 3,848,402 32,750,796 8.5102 6.302 6.295 6.310 6.185 6.346 5,245,355 6.2438 0.94%
2020-07-29 0 8.510 8.510 8.520 8.380 8.600 3,312,000 27,989,300 8.4509 6.244 6.244 6.251 6.148 6.310 4,514,241 6.2002 -1.62%
2020-07-28 0 8.650 8.650 8.660 8.570 9.110 2,178,746 18,948,598 8.6970 6.346 6.346 6.354 6.288 6.684 2,969,621 6.3808 -0.80%
2020-07-27 0 8.720 8.680 8.720 8.610 8.870 1,260,833 10,981,255 8.7095 6.398 6.368 6.398 6.317 6.508 1,718,510 6.3900 0.00%
2020-07-24 0 8.720 8.700 8.720 8.640 8.850 1,190,000 10,401,520 8.7408 6.398 6.383 6.398 6.339 6.493 1,621,965 6.4129 0.23%
2020-07-23 0 8.700 8.700 8.710 8.640 8.850 2,340,000 20,428,450 8.7301 6.383 6.383 6.390 6.339 6.493 3,189,409 6.4051 -1.25%
2020-07-22 0 8.810 8.800 8.810 8.780 8.910 1,950,026 17,194,814 8.8177 6.464 6.456 6.464 6.442 6.537 2,657,877 6.4694 -0.11%
2020-07-21 0 8.820 8.820 8.830 8.720 8.970 1,740,734 15,403,687 8.8490 6.471 6.471 6.478 6.398 6.581 2,372,613 6.4923 1.26%
2020-07-20 0 8.710 8.700 8.710 8.540 8.780 1,824,128 15,849,862 8.6890 6.390 6.383 6.390 6.266 6.442 2,486,278 6.3749 1.28%
2020-07-17 0 8.600 8.600 8.620 8.600 8.880 2,849,280 24,722,464 8.6767 6.310 6.310 6.324 6.310 6.515 3,883,556 6.3659 -2.27%
2020-07-16 0 8.800 8.800 8.810 8.800 9.180 2,616,000 23,506,710 8.9857 6.456 6.456 6.464 6.456 6.735 3,565,596 6.5926 -3.08%
2020-07-15 0 9.080 9.080 9.110 9.080 9.240 2,932,000 26,817,740 9.1466 6.662 6.662 6.684 6.662 6.779 3,996,303 6.7106 -1.09%
2020-07-14 0 9.180 9.150 9.180 9.090 9.320 3,682,580 33,814,715 9.1823 6.735 6.713 6.735 6.669 6.838 5,019,340 6.7369 -0.11%
2020-07-13 0 9.190 9.190 9.200 9.180 9.330 1,092,236 10,071,958 9.2214 6.743 6.743 6.750 6.735 6.845 1,488,713 6.7655 0.55%
2020-07-10 0 9.140 9.140 9.190 9.060 9.290 2,185,863 20,088,046 9.1900 6.706 6.706 6.743 6.647 6.816 2,979,321 6.7425 -1.19%
2020-07-09 0 9.250 9.240 9.250 9.210 9.490 3,254,006 30,383,115 9.3371 6.787 6.779 6.787 6.757 6.963 4,435,196 6.8505 0.00%
2020-07-08 0 9.250 9.240 9.250 9.200 9.480 4,020,481 37,337,612 9.2869 6.787 6.779 6.787 6.750 6.955 5,479,897 6.8136 -1.91%
2020-07-07 0 9.430 9.430 9.440 9.290 9.590 5,715,761 53,626,047 9.3821 6.919 6.919 6.926 6.816 7.036 7,790,556 6.8835 0.00%
2020-07-06 0 9.430 9.430 9.440 9.180 9.440 3,323,602 31,022,600 9.3340 6.919 6.919 6.926 6.735 6.926 4,530,055 6.8482 2.50%
2020-07-03 0 9.200 9.150 9.200 9.040 9.270 1,623,074 14,821,396 9.1317 6.750 6.713 6.750 6.632 6.801 2,212,243 6.6997 0.11%
2020-07-02 0 9.190 9.100 9.190 8.910 9.190 4,224,963 38,271,063 9.0583 6.743 6.676 6.743 6.537 6.743 5,758,606 6.6459 1.21%
2020-06-30 0 9.080 9.080 9.090 8.880 9.180 5,832,035 52,922,363 9.0744 6.662 6.662 6.669 6.515 6.735 7,949,037 6.6577 1.91%
2020-06-29 0 8.910 8.890 8.910 8.860 9.010 2,567,937 22,870,313 8.9061 6.537 6.522 6.537 6.500 6.610 3,500,087 6.5342 -0.30%
2020-06-26 0 9.440 9.400 9.450 9.290 9.660 2,517,295 23,639,183 9.3907 6.557 6.529 6.564 6.452 6.709 3,624,306 6.5224 1.29%
2020-06-24 0 9.320 9.270 9.320 9.250 9.400 2,350,929 21,926,870 9.3269 6.473 6.439 6.473 6.425 6.529 3,384,779 6.4781 -0.85%
2020-06-23 0 9.400 9.370 9.400 9.230 9.400 2,633,786 24,532,484 9.3145 6.529 6.508 6.529 6.411 6.529 3,792,026 6.4695 1.08%
2020-06-22 0 9.300 9.260 9.300 9.250 9.490 2,890,270 26,892,875 9.3046 6.459 6.432 6.459 6.425 6.591 4,161,302 6.4626 -1.69%
2020-06-19 0 9.460 9.460 9.470 9.230 9.510 5,120,774 48,234,363 9.4194 6.571 6.571 6.577 6.411 6.605 7,372,697 6.5423 2.49%
2020-06-18 0 9.230 9.230 9.260 9.190 9.300 4,257,062 39,375,286 9.2494 6.411 6.411 6.432 6.383 6.459 6,129,157 6.4243 -0.32%
2020-06-17 0 9.260 9.260 9.280 9.260 9.410 2,422,395 22,542,066 9.3057 6.432 6.432 6.446 6.432 6.536 3,487,673 6.4634 -0.43%
2020-06-16 0 9.300 9.280 9.300 9.180 9.460 6,683,922 61,802,676 9.2465 6.459 6.446 6.459 6.376 6.571 9,623,259 6.4222 -0.32%
2020-06-15 0 9.330 9.290 9.330 9.230 9.700 4,642,000 43,564,900 9.3849 6.480 6.452 6.480 6.411 6.737 6,683,376 6.5184 1.30%
2020-06-12 0 9.210 9.210 9.230 9.140 9.360 2,857,187 26,428,555 9.2499 6.397 6.397 6.411 6.348 6.501 4,113,670 6.4246 -1.07%
2020-06-11 0 9.310 9.300 9.310 9.270 9.670 1,679,762 15,737,871 9.3691 6.466 6.459 6.466 6.439 6.716 2,418,458 6.5074 -2.51%
2020-06-10 0 9.550 9.520 9.550 9.420 9.580 4,491,388 42,709,196 9.5091 6.633 6.612 6.633 6.543 6.654 6,466,531 6.6047 1.17%
2020-06-09 0 9.440 9.400 9.440 9.140 9.440 2,402,445 22,435,131 9.3385 6.557 6.529 6.557 6.348 6.557 3,458,950 6.4861 3.74%
2020-06-08 0 9.100 9.090 9.110 8.950 9.190 5,045,938 45,786,205 9.0739 6.320 6.314 6.327 6.216 6.383 7,264,951 6.3023 -0.22%
2020-06-05 0 9.120 9.120 9.130 9.020 9.180 4,088,278 37,268,539 9.1160 6.334 6.334 6.341 6.265 6.376 5,886,148 6.3316 -0.22%
2020-06-04 0 9.140 9.130 9.140 9.020 9.200 3,383,839 30,877,695 9.1250 6.348 6.341 6.348 6.265 6.390 4,871,924 6.3379 -0.11%
2020-06-03 0 9.150 9.140 9.150 9.100 9.270 2,120,000 19,442,762 9.1711 6.355 6.348 6.355 6.320 6.439 3,052,296 6.3699 0.66%
2020-06-02 0 9.090 9.080 9.090 9.000 9.150 1,545,389 14,013,219 9.0678 6.314 6.307 6.314 6.251 6.355 2,224,993 6.2981 0.78%
2020-06-01 0 9.020 9.000 9.020 8.970 9.270 3,008,084 27,215,122 9.0473 6.265 6.251 6.265 6.230 6.439 4,330,926 6.2839 -1.20%
2020-05-29 0 9.130 9.130 9.140 8.950 9.140 8,953,516 81,516,059 9.1044 6.341 6.341 6.348 6.216 6.348 12,890,935 6.3235 1.22%
2020-05-28 0 9.020 9.020 9.030 8.900 9.110 2,866,920 25,797,084 8.9982 6.265 6.265 6.272 6.182 6.327 4,127,683 6.2498 -0.33%
2020-05-27 0 9.050 9.020 9.050 8.970 9.070 2,770,523 24,979,188 9.0161 6.286 6.265 6.286 6.230 6.300 3,988,894 6.2622 0.22%
2020-05-26 0 9.030 9.030 9.080 8.900 9.150 2,138,000 19,345,130 9.0482 6.272 6.272 6.307 6.182 6.355 3,078,212 6.2845 0.00%
2020-05-25 0 9.030 9.020 9.030 8.940 9.110 1,381,109 12,436,141 9.0045 6.272 6.265 6.272 6.209 6.327 1,988,469 6.2541 -1.42%
2020-05-22 0 9.160 9.130 9.160 9.010 9.260 4,706,785 42,970,454 9.1295 6.362 6.341 6.362 6.258 6.432 6,776,651 6.3410 -1.51%
2020-05-21 0 9.300 9.300 9.310 9.250 9.360 1,654,000 15,361,740 9.2876 6.459 6.459 6.466 6.425 6.501 2,381,367 6.4508 0.32%
2020-05-20 0 9.270 9.250 9.270 9.200 9.510 2,309,142 21,533,777 9.3254 6.439 6.425 6.439 6.390 6.605 3,324,616 6.4771 -1.90%
2020-05-19 0 9.450 9.450 9.460 9.410 9.550 9,289,604 88,162,541 9.4905 6.564 6.564 6.571 6.536 6.633 13,374,821 6.5917 0.53%
2020-05-18 0 9.400 9.400 9.410 9.200 9.410 11,892,031 111,197,325 9.3506 6.529 6.529 6.536 6.390 6.536 17,121,698 6.4945 0.97%
2020-05-15 0 9.310 9.310 9.320 9.100 9.390 3,779,887 35,000,793 9.2597 6.466 6.466 6.473 6.320 6.522 5,442,139 6.4314 0.00%
2020-05-14 0 9.310 9.300 9.310 9.210 9.500 6,548,000 61,130,678 9.3358 6.466 6.459 6.466 6.397 6.598 9,427,563 6.4843 -0.96%
2020-05-13 0 9.400 9.400 9.410 9.250 9.430 5,250,363 49,215,278 9.3737 6.529 6.529 6.536 6.425 6.550 7,559,275 6.5106 0.43%
2020-05-12 0 9.360 9.360 9.400 9.260 9.450 5,472,302 51,315,013 9.3772 6.501 6.501 6.529 6.432 6.564 7,878,814 6.5130 -0.85%
2020-05-11 0 9.440 9.440 9.460 9.440 9.630 3,168,938 30,052,383 9.4834 6.557 6.557 6.571 6.557 6.689 4,562,517 6.5868 -0.42%
2020-05-08 0 9.480 9.470 9.480 9.350 9.560 5,325,907 50,241,790 9.4335 6.584 6.577 6.584 6.494 6.640 7,668,040 6.5521 0.85%
2020-05-07 0 9.400 9.400 9.410 9.360 9.460 5,844,879 54,952,321 9.4018 6.529 6.529 6.536 6.501 6.571 8,415,236 6.5301 0.53%
2020-05-06 0 9.350 9.350 9.400 9.250 9.470 4,697,500 44,076,985 9.3831 6.494 6.494 6.529 6.425 6.577 6,763,283 6.5171 -0.95%
2020-05-05 0 9.440 9.440 9.450 9.340 9.630 4,161,320 39,191,190 9.4180 6.557 6.557 6.564 6.487 6.689 5,991,312 6.5413 1.18%
2020-05-04 0 9.330 9.330 9.340 8.930 9.390 6,911,668 63,766,858 9.2260 6.480 6.480 6.487 6.202 6.522 9,951,159 6.4080 0.86%
2020-04-29 0 9.250 9.250 9.260 9.180 9.410 3,651,610 33,760,428 9.2454 6.425 6.425 6.432 6.376 6.536 5,257,450 6.4214 -0.22%
2020-04-28 0 9.270 9.260 9.270 8.940 9.400 6,580,219 60,087,151 9.1315 6.439 6.432 6.439 6.209 6.529 9,473,951 6.3424 0.65%
2020-04-27 0 9.210 9.200 9.210 8.640 9.240 7,768,638 70,440,196 9.0673 6.397 6.390 6.397 6.001 6.418 11,184,992 6.2977 5.02%
2020-04-24 0 8.770 8.730 8.770 8.580 8.780 2,962,039 25,805,492 8.7121 6.091 6.064 6.091 5.959 6.098 4,264,632 6.0510 1.86%
2020-04-23 0 8.610 8.610 8.620 8.560 8.780 3,371,448 29,045,809 8.6152 5.980 5.980 5.987 5.945 6.098 4,854,084 5.9838 -1.82%
2020-04-22 0 8.770 8.690 8.770 8.200 8.770 6,696,596 57,591,069 8.6001 6.091 6.036 6.091 5.695 6.091 9,641,506 5.9732 4.53%
2020-04-21 0 8.390 8.380 8.390 8.340 8.660 2,402,677 20,199,641 8.4071 5.827 5.820 5.827 5.793 6.015 3,459,284 5.8393 -2.78%
2020-04-20 0 8.630 8.630 8.660 8.600 8.770 3,322,728 28,842,947 8.6805 5.994 5.994 6.015 5.973 6.091 4,783,938 6.0291 -1.71%
2020-04-17 0 8.780 8.770 8.780 8.440 8.800 5,387,345 46,970,504 8.7187 6.098 6.091 6.098 5.862 6.112 7,756,496 6.0556 4.28%
2020-04-16 0 8.420 8.420 8.430 8.320 8.530 3,303,910 27,816,900 8.4194 5.848 5.848 5.855 5.779 5.925 4,756,845 5.8478 -0.12%
2020-04-15 0 8.430 8.430 8.440 8.360 8.750 5,205,886 44,325,360 8.5145 5.855 5.855 5.862 5.807 6.077 7,495,238 5.9138 -2.54%
2020-04-14 0 8.650 8.650 8.660 8.460 8.790 5,693,897 49,196,670 8.6402 6.008 6.008 6.015 5.876 6.105 8,197,858 6.0012 1.76%
2020-04-09 0 8.500 8.500 8.520 8.300 8.580 4,420,000 37,509,450 8.4863 5.904 5.904 5.918 5.765 5.959 6,363,749 5.8942 2.66%
2020-04-08 0 8.280 8.280 8.290 8.100 8.330 3,064,834 25,377,649 8.2803 5.751 5.751 5.758 5.626 5.786 4,412,632 5.7511 -0.12%
2020-04-07 0 8.290 8.280 8.290 8.100 8.340 3,594,824 29,747,171 8.2750 5.758 5.751 5.758 5.626 5.793 5,175,692 5.7475 4.28%
2020-04-06 0 7.950 7.910 7.950 7.620 7.980 2,054,531 16,104,841 7.8387 5.522 5.494 5.522 5.293 5.543 2,958,036 5.4444 0.76%
2020-04-03 0 7.890 7.890 7.910 7.830 8.010 2,432,795 19,327,822 7.9447 5.480 5.480 5.494 5.438 5.563 3,502,646 5.5181 -1.87%
2020-04-02 0 8.040 8.030 8.040 7.770 8.330 3,806,000 30,234,230 7.9438 5.584 5.577 5.584 5.397 5.786 5,479,735 5.5175 -1.11%
2020-04-01 0 8.130 8.120 8.130 7.970 8.500 6,313,547 52,110,425 8.2537 5.647 5.640 5.647 5.536 5.904 9,090,007 5.7327 -6.01%
2020-03-31 0 8.650 8.650 8.660 8.310 8.660 5,612,902 47,968,337 8.5461 6.008 6.008 6.015 5.772 6.015 8,081,245 5.9358 3.84%
2020-03-30 0 8.330 8.330 8.360 8.130 8.420 3,500,611 29,100,121 8.3129 5.786 5.786 5.807 5.647 5.848 5,040,048 5.7738 -1.54%
2020-03-27 0 8.460 8.450 8.470 8.280 8.550 5,592,701 47,051,789 8.4131 5.876 5.869 5.883 5.751 5.938 8,052,160 5.8434 2.30%
2020-03-26 0 8.270 8.270 8.300 8.150 8.490 7,494,418 62,631,882 8.3571 5.744 5.744 5.765 5.661 5.897 10,790,180 5.8045 -0.60%
2020-03-25 0 8.320 8.320 8.380 8.130 8.460 6,162,862 51,156,476 8.3008 5.779 5.779 5.820 5.647 5.876 8,873,056 5.7654 2.72%
2020-03-24 0 8.100 8.100 8.120 7.660 8.240 5,745,744 46,607,308 8.1116 5.626 5.626 5.640 5.320 5.723 8,272,505 5.6340 5.33%
2020-03-23 0 7.690 7.690 7.730 7.450 7.980 9,999,286 78,025,973 7.8032 5.341 5.341 5.369 5.174 5.543 14,396,595 5.4198 0.52%
2020-03-20 0 7.650 7.650 7.770 7.330 7.990 12,595,742 96,227,167 7.6397 5.313 5.313 5.397 5.091 5.550 18,134,874 5.3062 3.66%
2020-03-19 0 7.380 7.320 7.380 7.000 7.620 12,795,630 92,716,380 7.2459 5.126 5.084 5.126 4.862 5.293 18,422,665 5.0327 -4.53%
2020-03-18 0 7.730 7.590 7.730 7.510 8.310 13,080,009 103,680,229 7.9266 5.369 5.272 5.369 5.216 5.772 18,832,103 5.5055 -3.50%
2020-03-17 0 8.010 8.000 8.030 8.010 8.650 8,428,279 68,802,617 8.1633 5.563 5.556 5.577 5.563 6.008 12,134,718 5.6699 -4.64%
2020-03-16 0 8.400 8.400 8.410 8.400 8.510 6,130,268 51,803,059 8.4504 5.834 5.834 5.841 5.834 5.911 8,826,129 5.8693 -3.00%
2020-03-13 0 8.660 8.660 8.670 8.410 8.840 10,368,416 89,236,490 8.6066 6.015 6.015 6.022 5.841 6.140 14,928,054 5.9778 -3.02%
2020-03-12 0 8.930 8.930 8.940 8.930 9.100 7,235,407 65,278,661 9.0221 6.202 6.202 6.209 6.202 6.320 10,417,266 6.2664 -2.40%
2020-03-11 0 9.150 9.140 9.150 8.920 9.200 6,830,984 62,386,103 9.1328 6.355 6.348 6.355 6.195 6.390 9,834,993 6.3433 0.99%
2020-03-10 0 9.060 9.060 9.080 8.880 9.130 6,142,004 55,469,386 9.0312 6.293 6.293 6.307 6.168 6.341 8,843,026 6.2727 1.34%
2020-03-09 0 8.940 8.940 8.950 8.860 9.060 4,973,816 44,550,328 8.9570 6.209 6.209 6.216 6.154 6.293 7,161,113 6.2211 -1.32%
2020-03-06 0 9.060 9.060 9.080 9.060 9.280 5,572,564 50,825,405 9.1206 6.293 6.293 6.307 6.293 6.446 8,023,167 6.3348 -2.05%
2020-03-05 0 9.250 9.250 9.270 9.170 9.400 10,035,303 93,137,234 9.2810 6.425 6.425 6.439 6.369 6.529 14,448,451 6.4462 0.22%
2020-03-04 0 9.230 9.220 9.230 8.950 9.320 7,104,638 65,476,655 9.2160 6.411 6.404 6.411 6.216 6.473 10,228,990 6.4011 2.67%
2020-03-03 0 8.990 8.980 8.990 8.910 9.140 9,569,854 86,137,616 9.0009 6.244 6.237 6.244 6.189 6.348 13,778,315 6.2517 -0.33%
2020-03-02 0 9.020 9.020 9.060 9.010 9.200 6,444,837 58,429,664 9.0661 6.265 6.265 6.293 6.258 6.390 9,279,033 6.2970 0.11%
2020-02-28 0 9.010 9.010 9.040 9.010 9.330 8,407,250 76,415,760 9.0893 6.258 6.258 6.279 6.258 6.480 12,104,441 6.3130 -3.84%
2020-02-27 0 9.370 9.360 9.400 9.320 9.430 2,075,551 19,490,440 9.3905 6.508 6.501 6.529 6.473 6.550 2,988,300 6.5223 0.75%
2020-02-26 0 9.300 9.300 9.310 9.210 9.550 5,345,798 49,834,023 9.3221 6.459 6.459 6.466 6.397 6.633 7,696,678 6.4747 -0.64%
2020-02-25 0 9.360 9.360 9.370 9.280 9.510 6,535,452 61,443,351 9.4015 6.501 6.501 6.508 6.446 6.605 9,409,497 6.5299 -1.78%
2020-02-24 0 9.530 9.530 9.560 9.440 9.740 5,413,606 51,806,051 9.5696 6.619 6.619 6.640 6.557 6.765 7,794,306 6.6467 -1.85%
2020-02-21 0 9.710 9.710 9.720 9.710 9.800 5,542,000 53,912,580 9.7280 6.744 6.744 6.751 6.744 6.807 7,979,163 6.7567 -0.61%
2020-02-20 0 9.770 9.770 9.800 9.720 9.860 6,323,388 61,975,831 9.8010 6.786 6.786 6.807 6.751 6.848 9,104,175 6.8074 0.00%
2020-02-19 0 9.770 9.770 9.780 9.720 9.880 10,172,572 99,271,010 9.7587 6.786 6.786 6.793 6.751 6.862 14,646,085 6.7780 -0.61%
2020-02-18 0 9.830 9.820 9.840 9.820 9.960 4,842,000 47,951,772 9.9033 6.828 6.821 6.834 6.821 6.918 6,971,329 6.8784 -0.30%
2020-02-17 0 9.860 9.860 9.890 9.610 10.00 17,326,595 169,903,929 9.8060 6.848 6.848 6.869 6.675 6.946 24,946,178 6.8108 -3.14%
2020-02-14 0 10.18 10.18 10.20 10.18 10.38 2,343,337 24,026,676 10.253 7.071 7.071 7.085 7.071 7.210 3,373,848 7.1214 -2.49%
2020-02-13 0 10.44 10.44 10.46 10.44 10.60 1,981,487 20,784,022 10.489 7.251 7.251 7.265 7.251 7.362 2,852,870 7.2853 -1.14%
2020-02-12 0 10.56 10.52 10.56 10.44 10.68 6,394,994 67,391,664 10.538 7.335 7.307 7.335 7.251 7.418 9,207,271 7.3194 0.96%
2020-02-11 0 10.46 10.46 10.48 10.32 10.48 12,021,044 125,470,980 10.438 7.265 7.265 7.279 7.168 7.279 17,307,446 7.2495 0.19%
2020-02-10 0 10.44 10.42 10.44 10.26 10.46 3,097,275 32,205,989 10.398 7.251 7.237 7.251 7.126 7.265 4,459,340 7.2221 0.77%
2020-02-07 0 10.36 10.36 10.38 10.14 10.46 8,882,436 91,427,091 10.293 7.196 7.196 7.210 7.043 7.265 12,788,596 7.1491 -1.15%
2020-02-06 0 10.48 10.48 10.52 10.36 10.60 4,676,536 49,025,393 10.483 7.279 7.279 7.307 7.196 7.362 6,733,100 7.2813 -0.19%
2020-02-05 0 10.50 10.50 10.52 10.14 10.52 4,218,263 44,070,879 10.448 7.293 7.293 7.307 7.043 7.307 6,073,296 7.2565 1.74%
2020-02-04 0 10.32 10.30 10.32 10.00 10.34 4,816,168 49,401,847 10.258 7.168 7.154 7.168 6.946 7.182 6,934,137 7.1244 3.51%
2020-02-03 0 9.970 9.970 10.00 9.660 10.28 11,109,197 110,700,388 9.9648 6.925 6.925 6.946 6.709 7.140 15,994,603 6.9211 3.32%
2020-01-31 0 9.650 9.650 9.660 9.640 9.920 3,093,330 29,977,957 9.6912 6.702 6.702 6.709 6.696 6.890 4,453,660 6.7311 -1.13%
2020-01-30 0 9.760 9.760 9.780 9.760 10.04 3,548,500 34,870,390 9.8268 6.779 6.779 6.793 6.779 6.973 5,108,996 6.8253 -1.91%
2020-01-29 0 9.950 9.950 9.970 9.950 10.18 2,492,000 25,008,337 10.035 6.911 6.911 6.925 6.911 7.071 3,587,888 6.9702 -4.33%
2020-01-24 0 10.40 10.38 10.44 10.32 10.54 738,409 7,670,360 10.388 7.223 7.210 7.251 7.168 7.321 1,063,133 7.2149 -0.76%
2020-01-23 0 10.48 10.46 10.48 10.44 10.68 1,679,700 17,716,666 10.548 7.279 7.265 7.279 7.251 7.418 2,418,369 7.3259 -2.24%
2020-01-22 0 10.72 10.72 10.74 10.54 10.78 1,455,000 15,554,160 10.690 7.446 7.446 7.460 7.321 7.487 2,094,854 7.4249 0.75%
2020-01-21 0 10.64 10.64 10.66 10.62 10.90 1,897,500 20,327,140 10.713 7.390 7.390 7.404 7.376 7.571 2,731,949 7.4405 -2.39%
2020-01-20 0 10.90 10.88 10.90 10.82 10.96 940,095 10,253,033 10.906 7.571 7.557 7.571 7.515 7.612 1,353,513 7.5751 0.37%
2020-01-17 0 10.86 10.84 10.86 10.78 11.00 2,481,740 27,009,284 10.883 7.543 7.529 7.543 7.487 7.640 3,573,116 7.5590 -0.37%
2020-01-16 0 10.90 10.88 10.90 10.84 11.00 2,007,483 21,899,598 10.909 7.571 7.557 7.571 7.529 7.640 2,890,298 7.5769 -1.09%
2020-01-15 0 11.02 11.02 11.04 10.84 11.08 2,630,883 28,914,523 10.990 7.654 7.654 7.668 7.529 7.696 3,787,846 7.6335 0.36%
2020-01-14 0 10.98 10.96 10.98 10.86 10.98 4,388,716 48,017,012 10.941 7.626 7.612 7.626 7.543 7.626 6,318,708 7.5992 0.37%
2020-01-13 0 10.94 10.90 10.94 10.70 10.94 9,002,253 97,075,423 10.783 7.598 7.571 7.598 7.432 7.598 12,961,104 7.4897 1.30%
2020-01-10 0 10.80 10.80 10.86 10.68 10.88 3,264,089 35,238,243 10.796 7.501 7.501 7.543 7.418 7.557 4,699,512 7.4983 0.19%
2020-01-09 0 10.78 10.76 10.78 10.58 10.78 13,724,313 146,682,710 10.688 7.487 7.473 7.487 7.348 7.487 19,759,748 7.4233 0.37%
2020-01-08 0 10.74 10.74 10.76 10.58 10.78 3,392,380 36,360,805 10.718 7.460 7.460 7.473 7.348 7.487 4,884,221 7.4445 0.94%
2020-01-07 0 10.64 10.62 10.64 10.54 10.84 2,106,000 22,482,020 10.675 7.390 7.376 7.390 7.321 7.529 3,032,139 7.4146 -1.30%
2020-01-06 0 10.78 10.76 10.78 10.68 10.88 2,109,312 22,795,528 10.807 7.487 7.473 7.487 7.418 7.557 3,036,908 7.5062 -0.37%
2020-01-03 0 10.82 10.80 10.82 10.78 11.04 1,259,608 13,686,586 10.866 7.515 7.501 7.515 7.487 7.668 1,813,536 7.5469 -0.37%
2020-01-02 0 10.86 10.84 10.86 10.70 10.86 1,336,270 14,483,612 10.839 7.543 7.529 7.543 7.432 7.543 1,923,911 7.5282 1.69%
2019-12-31 0 10.68 10.68 10.70 10.66 10.76 956,000 10,224,384 10.695 7.418 7.418 7.432 7.404 7.473 1,376,413 7.4283 -0.37%
2019-12-30 0 10.72 10.70 10.72 10.60 10.82 1,897,030 20,331,387 10.717 7.446 7.432 7.446 7.362 7.515 2,731,272 7.4439 0.00%
2019-12-27 0 10.72 10.72 10.74 10.68 10.88 1,575,195 16,954,700 10.764 7.446 7.446 7.460 7.418 7.557 2,267,906 7.4759 -0.37%
2019-12-24 0 10.76 10.76 10.80 10.70 10.88 465,846 5,014,506 10.764 7.473 7.473 7.501 7.432 7.557 670,707 7.4764 -0.74%
2019-12-23 0 10.84 10.84 10.86 10.76 10.92 2,635,920 28,603,047 10.851 7.529 7.529 7.543 7.473 7.585 3,795,098 7.5368 0.56%
2019-12-20 0 10.78 10.78 10.82 10.78 10.96 5,043,412 54,589,919 10.824 7.487 7.487 7.515 7.487 7.612 7,261,314 7.5179 -1.46%
2019-12-19 0 10.94 10.94 10.96 10.88 11.08 1,907,056 20,902,934 10.961 7.598 7.598 7.612 7.557 7.696 2,745,707 7.6130 -1.26%
2019-12-18 0 11.08 11.04 11.08 10.90 11.08 2,642,359 29,120,820 11.021 7.696 7.668 7.696 7.571 7.696 3,804,369 7.6546 0.54%
2019-12-17 0 11.02 11.00 11.02 10.92 11.04 1,674,300 18,406,660 10.994 7.654 7.640 7.654 7.585 7.668 2,410,594 7.6357 0.36%
2019-12-16 0 10.98 10.96 10.98 10.88 11.12 2,900,845 31,881,858 10.991 7.626 7.612 7.626 7.557 7.723 4,176,527 7.6336 -0.54%
2019-12-13 0 11.04 11.02 11.04 10.80 11.04 3,782,097 41,550,223 10.986 7.668 7.654 7.668 7.501 7.668 5,445,321 7.6304 2.99%
2019-12-12 0 10.72 10.72 10.74 10.60 10.78 2,998,222 32,143,430 10.721 7.446 7.446 7.460 7.362 7.487 4,316,727 7.4463 0.56%
2019-12-11 0 10.66 10.64 10.66 10.52 10.68 1,893,312 20,104,032 10.618 7.404 7.390 7.404 7.307 7.418 2,725,919 7.3751 1.52%
2019-12-10 0 10.50 10.50 10.52 10.40 10.56 1,903,670 19,958,195 10.484 7.293 7.293 7.307 7.223 7.335 2,740,832 7.2818 0.19%
2019-12-09 0 10.48 10.48 10.50 10.38 10.52 1,285,156 13,438,456 10.457 7.279 7.279 7.293 7.210 7.307 1,850,319 7.2628 0.77%
2019-12-06 0 10.40 10.40 10.44 10.40 10.52 2,815,272 29,387,287 10.439 7.223 7.223 7.251 7.223 7.307 4,053,322 7.2502 -1.33%
2019-12-05 0 10.54 10.52 10.54 10.46 10.56 1,420,486 14,962,538 10.533 7.321 7.307 7.321 7.265 7.335 2,045,162 7.3161 1.35%
2019-12-04 0 10.40 10.40 10.42 10.36 10.58 2,448,926 25,611,343 10.458 7.223 7.223 7.237 7.196 7.348 3,525,871 7.2638 -0.38%
2019-12-03 0 10.44 10.44 10.46 10.30 10.50 2,561,480 26,717,934 10.431 7.251 7.251 7.265 7.154 7.293 3,687,922 7.2447 0.19%
2019-12-02 0 10.42 10.40 10.42 10.30 10.50 2,444,175 25,406,037 10.395 7.237 7.223 7.237 7.154 7.293 3,519,031 7.2196 -0.19%
2019-11-29 0 10.44 10.40 10.44 10.38 10.58 1,493,524 15,615,808 10.456 7.251 7.223 7.251 7.210 7.348 2,150,320 7.2621 -0.57%
2019-11-28 0 10.50 10.50 10.52 10.50 10.72 615,890 6,483,796 10.528 7.293 7.293 7.307 7.293 7.446 886,735 7.3120 -2.05%
2019-11-27 0 10.72 10.70 10.72 10.56 10.72 1,293,537 13,811,754 10.678 7.446 7.432 7.446 7.335 7.446 1,862,386 7.4162 0.75%
2019-11-26 0 10.64 10.62 10.64 10.50 10.64 9,686,207 102,881,774 10.621 7.390 7.376 7.390 7.293 7.390 13,945,835 7.3772 2.31%
2019-11-25 0 10.40 10.40 10.42 10.36 10.50 1,810,050 18,885,022 10.433 7.223 7.223 7.237 7.196 7.293 2,606,042 7.2466 -0.38%
2019-11-22 0 10.44 10.42 10.44 10.38 10.56 3,130,000 32,733,800 10.458 7.251 7.237 7.251 7.210 7.335 4,506,456 7.2638 0.77%
2019-11-21 0 10.36 10.36 10.44 10.36 10.48 5,672,185 59,132,666 10.425 7.196 7.196 7.251 7.196 7.279 8,166,598 7.2408 -1.15%
2019-11-20 0 10.48 10.48 10.50 10.42 10.60 1,956,000 20,502,696 10.482 7.279 7.279 7.293 7.237 7.362 2,816,175 7.2803 -1.13%
2019-11-19 0 10.60 10.56 10.60 10.26 10.60 2,185,458 23,023,150 10.535 7.362 7.335 7.362 7.126 7.362 3,146,540 7.3170 1.34%
2019-11-18 0 10.46 10.42 10.46 10.34 10.50 1,786,995 18,622,428 10.421 7.265 7.237 7.265 7.182 7.293 2,572,848 7.2381 1.36%
2019-11-15 0 10.32 10.30 10.32 10.24 10.36 1,546,000 15,954,042 10.320 7.168 7.154 7.168 7.112 7.196 2,225,872 7.1675 1.38%
2019-11-14 0 10.18 10.18 10.20 10.16 10.26 2,590,299 26,409,193 10.195 7.071 7.071 7.085 7.057 7.126 3,729,415 7.0813 -0.20%
2019-11-13 0 10.20 10.18 10.20 10.14 10.40 2,454,392 25,065,124 10.212 7.085 7.071 7.085 7.043 7.223 3,533,741 7.0931 -1.54%
2019-11-12 0 10.36 10.32 10.36 10.28 10.44 2,451,520 25,331,872 10.333 7.196 7.168 7.196 7.140 7.251 3,529,606 7.1770 0.00%
2019-11-11 0 10.36 10.34 10.36 10.24 10.68 3,203,073 33,449,006 10.443 7.196 7.182 7.196 7.112 7.418 4,611,664 7.2531 -2.81%
2019-11-08 0 10.66 10.64 10.66 10.58 10.74 2,362,914 25,171,153 10.653 7.404 7.390 7.404 7.348 7.460 3,402,034 7.3989 0.38%
2019-11-07 0 10.62 10.60 10.62 10.52 10.74 2,438,680 25,881,055 10.613 7.376 7.362 7.376 7.307 7.460 3,511,119 7.3712 0.57%
2019-11-06 0 10.56 10.54 10.56 10.44 10.68 1,857,179 19,630,194 10.570 7.335 7.321 7.335 7.251 7.418 2,673,896 7.3414 0.00%
2019-11-05 0 10.56 10.54 10.56 10.44 10.74 2,824,742 29,890,506 10.582 7.335 7.321 7.335 7.251 7.460 4,066,957 7.3496 0.38%
2019-11-04 0 10.52 10.50 10.52 10.42 10.56 1,154,000 12,124,920 10.507 7.307 7.293 7.307 7.237 7.335 1,661,486 7.2976 1.15%
2019-11-01 0 10.40 10.40 10.42 10.36 10.52 1,401,227 14,607,633 10.425 7.223 7.223 7.237 7.196 7.307 2,017,434 7.2407 -0.19%
2019-10-31 0 10.42 10.38 10.42 10.36 10.58 1,692,000 17,658,932 10.437 7.237 7.210 7.237 7.196 7.348 2,436,078 7.2489 0.19%
2019-10-30 0 10.40 10.36 10.40 10.34 10.60 1,192,420 12,411,571 10.409 7.223 7.196 7.223 7.182 7.362 1,716,801 7.2295 -0.95%
2019-10-29 0 10.50 10.46 10.50 10.28 10.60 1,943,152 20,373,582 10.485 7.293 7.265 7.293 7.140 7.362 2,797,677 7.2823 2.14%
2019-10-28 0 10.28 10.26 10.28 10.20 10.32 1,604,000 16,460,420 10.262 7.140 7.126 7.140 7.085 7.168 2,309,379 7.1276 0.78%
2019-10-25 0 10.20 10.20 10.24 10.16 10.36 1,857,882 19,116,582 10.289 7.085 7.085 7.112 7.057 7.196 2,674,908 7.1466 -1.73%
2019-10-24 0 10.38 10.36 10.38 10.24 10.42 2,415,920 24,951,639 10.328 7.210 7.196 7.210 7.112 7.237 3,478,350 7.1734 1.37%
2019-10-23 0 10.24 10.20 10.24 10.18 10.28 1,015,191 10,384,420 10.229 7.112 7.085 7.112 7.071 7.140 1,461,634 7.1047 -0.19%
2019-10-22 0 10.26 10.24 10.26 10.16 10.26 2,294,944 23,469,374 10.227 7.126 7.112 7.126 7.057 7.126 3,304,174 7.1029 0.59%
2019-10-21 0 10.20 10.18 10.20 10.18 10.30 860,000 8,782,000 10.212 7.085 7.071 7.085 7.071 7.154 1,238,196 7.0926 -0.20%
2019-10-18 0 10.22 10.22 10.26 10.20 10.46 2,059,378 21,210,559 10.299 7.098 7.098 7.126 7.085 7.265 2,965,015 7.1536 -1.92%
2019-10-17 0 10.42 10.40 10.42 10.26 10.42 2,139,489 22,216,565 10.384 7.237 7.223 7.237 7.126 7.237 3,080,356 7.2123 0.97%
2019-10-16 0 10.32 10.28 10.32 10.04 10.34 4,548,139 46,558,021 10.237 7.168 7.140 7.168 6.973 7.182 6,548,239 7.1100 1.38%
2019-10-15 0 10.18 10.18 10.20 10.10 10.30 1,876,187 19,117,598 10.190 7.071 7.071 7.085 7.015 7.154 2,701,263 7.0773 -1.36%
2019-10-14 0 10.32 10.30 10.32 10.18 10.32 1,576,000 16,212,340 10.287 7.168 7.154 7.168 7.071 7.168 2,269,065 7.1449 1.38%
2019-10-11 0 10.18 10.18 10.20 10.04 10.22 1,406,990 14,297,313 10.162 7.071 7.071 7.085 6.973 7.098 2,025,731 7.0579 0.79%
2019-10-10 0 10.10 10.10 10.14 9.930 10.20 1,441,453 14,609,095 10.135 7.015 7.015 7.043 6.897 7.085 2,075,350 7.0393 0.00%
2019-10-09 0 10.10 10.08 10.10 10.04 10.14 2,240,645 22,577,388 10.076 7.015 7.001 7.015 6.973 7.043 3,225,996 6.9986 0.80%
2019-10-08 0 10.02 9.990 10.02 9.980 10.06 1,377,701 13,798,972 10.016 6.959 6.939 6.959 6.932 6.987 1,983,562 6.9567 0.20%
2019-10-04 0 10.00 9.980 10.00 9.890 10.00 1,456,000 14,521,240 9.9734 6.946 6.932 6.946 6.869 6.946 2,096,294 6.9271 0.20%
2019-10-03 0 9.980 9.970 9.980 9.900 10.10 1,314,707 13,111,025 9.9726 6.932 6.925 6.932 6.876 7.015 1,892,866 6.9265 -0.80%
2019-10-02 0 10.06 10.06 10.10 9.960 10.18 1,745,707 17,585,960 10.074 6.987 6.987 7.015 6.918 7.071 2,513,403 6.9969 1.00%
2019-09-30 0 9.960 9.950 9.960 9.830 10.04 3,388,513 33,737,695 9.9565 6.918 6.911 6.918 6.828 6.973 4,878,653 6.9154 -0.10%
2019-09-27 0 9.970 9.970 9.980 9.930 10.24 2,474,221 24,926,600 10.075 6.925 6.925 6.932 6.897 7.112 3,562,290 6.9974 -2.83%
2019-09-26 0 10.26 10.26 10.28 10.22 10.28 2,727,097 27,922,858 10.239 7.126 7.126 7.140 7.098 7.140 3,926,371 7.1116 0.20%
2019-09-25 0 10.24 10.22 10.24 10.08 10.26 4,645,287 47,408,445 10.206 7.112 7.098 7.112 7.001 7.126 6,688,109 7.0885 1.59%
2019-09-24 0 10.08 10.08 10.12 10.04 10.52 7,413,001 75,597,150 10.198 7.001 7.001 7.029 6.973 7.307 10,672,959 7.0831 -4.00%
2019-09-23 0 10.50 10.50 10.52 10.50 10.70 1,168,000 12,321,200 10.549 7.293 7.293 7.307 7.293 7.432 1,681,642 7.3269 -1.69%
2019-09-20 0 10.68 10.68 10.70 10.64 10.74 3,808,900 40,703,139 10.686 7.418 7.418 7.432 7.390 7.460 5,483,911 7.4223 0.38%
2019-09-19 0 10.64 10.62 10.64 10.54 10.68 814,000 8,652,960 10.630 7.390 7.376 7.390 7.321 7.418 1,171,966 7.3833 0.19%
2019-09-18 0 10.62 10.62 10.64 10.50 10.68 1,414,433 15,010,836 10.613 7.376 7.376 7.390 7.293 7.418 2,036,447 7.3711 -0.56%
2019-09-17 0 10.68 10.64 10.68 10.56 10.74 1,459,110 15,541,173 10.651 7.418 7.390 7.418 7.335 7.460 2,100,772 7.3978 0.19%
2019-09-16 0 10.66 10.64 10.66 10.50 10.66 1,204,323 12,751,320 10.588 7.404 7.390 7.404 7.293 7.404 1,733,939 7.3540 0.19%
2019-09-13 0 10.64 10.62 10.64 10.44 10.64 739,651 7,841,222 10.601 7.390 7.376 7.390 7.251 7.390 1,064,922 7.3632 2.31%
2019-09-12 0 10.40 10.40 10.42 10.30 10.48 1,356,909 14,086,754 10.382 7.223 7.223 7.237 7.154 7.279 1,953,626 7.2106 -0.57%
2019-09-11 0 10.46 10.40 10.46 10.20 10.46 1,420,854 14,736,822 10.372 7.265 7.223 7.265 7.085 7.265 2,045,692 7.2038 0.97%
2019-09-10 0 10.36 10.32 10.36 10.30 10.38 1,390,000 14,375,892 10.342 7.196 7.168 7.196 7.154 7.210 2,001,270 7.1834 0.58%
2019-09-09 0 10.30 10.30 10.34 10.30 10.46 1,592,815 16,473,991 10.343 7.154 7.154 7.182 7.154 7.265 2,293,275 7.1836 -0.19%
2019-09-06 0 10.32 10.32 10.34 10.32 10.40 1,846,800 19,093,492 10.339 7.168 7.168 7.182 7.168 7.223 2,658,953 7.1808 -0.96%
2019-09-05 0 10.42 10.38 10.42 10.24 10.42 1,754,680 18,233,850 10.392 7.237 7.210 7.237 7.112 7.237 2,526,322 7.2175 2.16%
2019-09-04 0 10.20 10.20 10.24 10.16 10.26 896,812 9,157,525 10.211 7.085 7.085 7.112 7.057 7.126 1,291,196 7.0923 0.39%
2019-09-03 0 10.16 10.16 10.18 10.16 10.28 1,598,615 16,284,091 10.186 7.057 7.057 7.071 7.057 7.140 2,301,626 7.0750 -1.17%
2019-09-02 0 10.28 10.26 10.28 10.22 10.38 1,108,000 11,395,080 10.284 7.140 7.126 7.140 7.098 7.210 1,595,257 7.1431 -1.15%
2019-08-30 0 10.40 10.40 10.42 10.30 10.52 1,268,345 13,205,015 10.411 7.223 7.223 7.237 7.154 7.307 1,826,115 7.2312 -0.95%
2019-08-29 0 10.50 10.46 10.50 10.34 10.52 1,740,845 18,188,452 10.448 7.293 7.265 7.293 7.182 7.307 2,506,403 7.2568 1.35%
2019-08-28 0 10.36 10.34 10.36 10.32 10.44 519,445 5,386,986 10.371 7.196 7.182 7.196 7.168 7.251 747,877 7.2030 -0.38%
2019-08-27 0 10.40 10.40 10.42 10.28 10.44 3,036,280 31,490,603 10.371 7.223 7.223 7.237 7.140 7.251 4,371,521 7.2036 0.58%
2019-08-26 0 10.34 10.32 10.34 10.20 10.40 1,020,000 10,519,120 10.313 7.182 7.168 7.182 7.085 7.223 1,468,558 7.1629 -0.19%
2019-08-23 0 10.36 10.36 10.38 10.30 10.40 1,079,775 11,190,440 10.364 7.196 7.196 7.210 7.154 7.223 1,554,619 7.1982 -0.58%
2019-08-22 0 10.42 10.38 10.42 10.14 10.58 2,617,180 27,196,114 10.391 7.237 7.210 7.237 7.043 7.348 3,768,117 7.2174 -0.57%
2019-08-21 0 10.48 10.48 10.50 10.42 10.52 2,329,793 24,417,778 10.481 7.279 7.279 7.293 7.237 7.307 3,354,348 7.2794 0.77%
2019-08-20 0 10.40 10.40 10.42 10.34 10.44 1,270,396 13,231,118 10.415 7.223 7.223 7.237 7.182 7.251 1,829,068 7.2338 0.19%
2019-08-19 0 10.38 10.38 10.40 10.32 10.46 1,676,000 17,434,380 10.402 7.210 7.210 7.223 7.168 7.265 2,413,042 7.2251 0.58%
2019-08-16 0 10.32 10.32 10.34 10.04 10.38 1,841,378 18,931,824 10.281 7.168 7.168 7.182 6.973 7.210 2,651,147 7.1410 1.78%
2019-08-15 0 10.14 10.12 10.14 10.06 10.28 1,795,055 18,172,385 10.124 7.043 7.029 7.043 6.987 7.140 2,584,452 7.0314 -1.17%
2019-08-14 0 10.26 10.26 10.28 10.26 10.48 1,445,168 14,898,076 10.309 7.126 7.126 7.140 7.126 7.279 2,080,698 7.1601 -0.77%
2019-08-13 0 10.34 10.34 10.36 10.34 10.60 961,065 9,988,919 10.394 7.182 7.182 7.196 7.182 7.362 1,383,705 7.2190 -1.71%
2019-08-12 0 10.52 10.52 10.54 10.46 10.62 2,502,905 26,306,020 10.510 7.307 7.307 7.321 7.265 7.376 3,603,588 7.3000 0.77%
2019-08-09 0 10.44 10.44 10.46 10.44 10.60 900,000 9,430,960 10.479 7.251 7.251 7.265 7.251 7.362 1,295,786 7.2782 -0.76%
2019-08-08 0 10.52 10.52 10.54 10.46 10.74 2,666,581 28,273,930 10.603 7.307 7.307 7.321 7.265 7.460 3,839,243 7.3645 0.38%
2019-08-07 0 10.48 10.48 10.50 10.30 10.58 2,559,276 26,790,013 10.468 7.279 7.279 7.293 7.154 7.348 3,684,749 7.2705 3.15%
2019-08-06 0 10.16 10.16 10.20 10.14 10.30 2,268,043 23,128,598 10.198 7.057 7.057 7.085 7.043 7.154 3,265,443 7.0828 -1.93%
2019-08-05 0 10.36 10.36 10.38 10.10 10.42 2,074,000 21,455,840 10.345 7.196 7.196 7.210 7.015 7.237 2,986,067 7.1853 1.57%
2019-08-02 0 10.20 10.20 10.24 10.16 10.48 2,084,000 21,349,740 10.245 7.085 7.085 7.112 7.057 7.279 3,000,465 7.1155 -3.23%
2019-08-01 0 10.54 10.52 10.54 10.32 10.66 2,562,184 26,795,911 10.458 7.321 7.307 7.321 7.168 7.404 3,688,936 7.2639 -0.38%
2019-07-31 0 10.58 10.58 10.60 10.50 10.78 1,688,000 17,898,400 10.603 7.348 7.348 7.362 7.293 7.487 2,430,319 7.3646 -0.56%
2019-07-30 0 10.64 10.62 10.64 10.60 10.72 1,458,000 15,527,168 10.650 7.390 7.376 7.390 7.362 7.446 2,099,173 7.3968 0.19%
2019-07-29 0 10.62 10.60 10.62 10.54 10.68 1,345,234 14,284,947 10.619 7.376 7.362 7.376 7.321 7.418 1,936,817 7.3755 0.76%
2019-07-26 0 10.54 10.54 10.56 10.38 10.64 1,662,561 17,517,576 10.537 7.321 7.321 7.335 7.210 7.390 2,393,693 7.3182 1.35%
2019-07-25 0 10.40 10.40 10.44 10.38 10.66 5,907,881 61,965,798 10.489 7.223 7.223 7.251 7.210 7.404 8,505,944 7.2850 -1.14%
2019-07-24 0 10.52 10.52 10.54 10.50 10.82 3,196,000 33,995,760 10.637 7.307 7.307 7.321 7.293 7.515 4,601,480 7.3880 -2.05%
2019-07-23 0 10.74 10.74 10.80 10.74 10.84 2,250,179 24,230,468 10.768 7.460 7.460 7.501 7.460 7.529 3,239,723 7.4792 -0.92%
2019-07-22 0 10.84 10.80 10.84 10.78 10.88 1,268,000 13,747,600 10.842 7.529 7.501 7.529 7.487 7.557 1,825,619 7.5304 0.00%
2019-07-19 0 10.84 10.82 10.84 10.78 10.96 1,922,050 20,887,105 10.867 7.529 7.515 7.529 7.487 7.612 2,767,295 7.5478 -0.55%
2019-07-18 0 10.90 10.86 10.90 10.82 11.06 2,069,823 22,605,164 10.921 7.571 7.543 7.571 7.515 7.682 2,980,053 7.5855 -0.73%
2019-07-17 0 10.98 10.94 10.98 10.84 11.06 2,920,267 31,970,833 10.948 7.626 7.598 7.626 7.529 7.682 4,204,490 7.6040 -0.72%
2019-07-16 0 11.06 11.02 11.06 10.88 11.06 2,905,605 31,911,334 10.983 7.682 7.654 7.682 7.557 7.682 4,183,380 7.6281 2.03%
2019-07-15 0 10.84 10.84 10.86 10.76 10.90 1,064,829 11,550,846 10.848 7.529 7.529 7.543 7.473 7.571 1,533,101 7.5343 0.18%
2019-07-12 0 10.82 10.82 10.84 10.76 11.00 1,440,746 15,660,838 10.870 7.515 7.515 7.529 7.473 7.640 2,074,332 7.5498 -0.92%
2019-07-11 0 10.92 10.92 10.94 10.86 11.00 1,094,186 11,974,774 10.944 7.585 7.585 7.598 7.543 7.640 1,575,368 7.6013 0.37%
2019-07-10 0 10.88 10.86 10.88 10.84 10.92 710,646 7,732,975 10.882 7.557 7.543 7.557 7.529 7.585 1,023,161 7.5579 -0.37%
2019-07-09 0 10.92 10.92 10.94 10.88 11.06 838,000 9,152,560 10.922 7.585 7.585 7.598 7.557 7.682 1,206,521 7.5859 -0.91%
2019-07-08 0 11.02 11.02 11.04 10.94 11.14 1,075,556 11,824,332 10.994 7.654 7.654 7.668 7.598 7.737 1,548,545 7.6358 -0.72%
2019-07-05 0 11.10 11.06 11.10 11.04 11.10 498,000 5,515,880 11.076 7.710 7.682 7.710 7.668 7.710 717,002 7.6930 0.54%
2019-07-04 0 11.04 11.02 11.04 11.02 11.12 764,000 8,456,848 11.069 7.668 7.654 7.668 7.654 7.723 1,099,978 7.6882 -1.25%
2019-07-03 0 11.18 11.16 11.18 11.08 11.48 2,804,071 31,350,248 11.180 7.765 7.751 7.765 7.696 7.974 4,037,196 7.7654 0.72%
2019-07-02 0 11.10 11.08 11.10 10.98 11.24 2,890,227 32,123,937 11.115 7.710 7.696 7.710 7.626 7.807 4,161,240 7.7198 -0.18%
2019-06-28 0 11.12 11.10 11.12 10.98 11.12 2,170,426 24,044,518 11.078 7.723 7.710 7.723 7.626 7.723 3,124,897 7.6945 1.46%
2019-06-27 0 10.96 10.94 10.96 10.90 11.02 2,098,340 22,980,679 10.952 7.612 7.598 7.612 7.571 7.654 3,021,111 7.6067 -0.54%
2019-06-26 0 11.02 11.00 11.02 10.90 11.02 1,519,623 16,689,005 10.982 7.654 7.640 7.654 7.571 7.654 2,187,896 7.6279 0.73%
2019-06-25 0 10.94 10.92 10.94 10.90 11.00 3,158,236 34,557,252 10.942 7.598 7.585 7.598 7.571 7.640 4,547,109 7.5998 -0.55%
2019-06-24 0 11.00 10.94 11.00 10.78 11.00 2,096,000 23,127,720 11.034 7.640 7.598 7.640 7.487 7.640 3,017,742 7.6639 1.50%
2019-06-21 0 11.36 11.36 11.38 11.24 11.58 8,192,507 93,175,117 11.373 7.527 7.527 7.541 7.448 7.673 12,363,938 7.5360 -1.90%
2019-06-20 0 11.58 11.52 11.58 11.34 11.58 2,311,700 26,623,578 11.517 7.673 7.633 7.673 7.514 7.673 3,488,763 7.6312 1.58%
2019-06-19 0 11.40 11.38 11.40 11.18 11.42 2,356,000 26,814,582 11.381 7.554 7.541 7.554 7.408 7.567 3,555,620 7.5415 0.35%
2019-06-18 0 11.36 11.34 11.36 11.18 11.38 1,181,560 13,394,385 11.336 7.527 7.514 7.527 7.408 7.541 1,783,182 7.5115 1.43%
2019-06-17 0 11.20 11.20 11.22 11.16 11.38 2,529,224 28,405,306 11.231 7.421 7.421 7.435 7.395 7.541 3,817,045 7.4417 -1.75%
2019-06-14 0 11.40 11.38 11.40 11.30 11.46 4,228,188 48,132,358 11.384 7.554 7.541 7.554 7.488 7.594 6,381,082 7.5430 -0.35%
2019-06-13 0 11.44 11.40 11.44 11.24 11.44 2,910,000 33,098,580 11.374 7.580 7.554 7.580 7.448 7.580 4,391,703 7.5366 0.35%
2019-06-12 0 11.40 11.34 11.40 11.14 11.40 2,788,744 31,584,912 11.326 7.554 7.514 7.554 7.382 7.554 4,208,707 7.5047 1.42%
2019-06-11 0 11.24 11.24 11.28 11.14 11.30 4,971,843 55,837,585 11.231 7.448 7.448 7.474 7.382 7.488 7,503,388 7.4416 -0.18%
2019-06-10 0 11.26 11.24 11.26 11.08 11.28 2,270,988 25,504,370 11.231 7.461 7.448 7.461 7.342 7.474 3,427,322 7.4415 1.44%
2019-06-06 0 11.10 11.08 11.10 11.02 11.20 2,246,000 24,995,520 11.129 7.355 7.342 7.355 7.302 7.421 3,389,610 7.3742 0.91%
2019-06-05 0 11.00 11.00 11.04 10.90 11.10 2,311,716 25,505,115 11.033 7.289 7.289 7.315 7.222 7.355 3,488,787 7.3106 1.10%
2019-06-04 0 10.88 10.88 10.90 10.82 11.08 4,051,751 44,377,898 10.953 7.209 7.209 7.222 7.169 7.342 6,114,807 7.2574 -2.51%
2019-06-03 0 11.16 11.08 11.16 10.84 11.16 3,134,500 34,761,030 11.090 7.395 7.342 7.395 7.183 7.395 4,730,513 7.3483 2.20%
2019-05-31 0 10.92 10.90 10.92 10.76 10.96 1,947,967 21,241,243 10.904 7.236 7.222 7.236 7.130 7.262 2,939,826 7.2253 0.18%
2019-05-30 0 10.90 10.86 10.90 10.50 10.90 6,087,967 65,821,949 10.812 7.222 7.196 7.222 6.957 7.222 9,187,816 7.1640 2.06%
2019-05-29 0 10.68 10.66 10.68 10.50 10.72 3,703,231 39,396,235 10.638 7.077 7.063 7.077 6.957 7.103 5,588,829 7.0491 1.71%
2019-05-28 0 10.50 10.50 10.56 10.42 10.62 7,659,895 80,461,630 10.504 6.957 6.957 6.997 6.904 7.037 11,560,133 6.9603 0.00%
2019-05-27 0 10.50 10.50 10.52 10.40 10.54 958,000 10,042,240 10.483 6.957 6.957 6.971 6.891 6.984 1,445,791 6.9458 0.57%
2019-05-24 0 10.44 10.42 10.44 10.34 10.48 2,954,000 30,781,420 10.420 6.918 6.904 6.918 6.851 6.944 4,458,107 6.9046 1.16%
2019-05-23 0 10.32 10.32 10.36 10.32 10.52 3,467,348 36,116,915 10.416 6.838 6.838 6.865 6.838 6.971 5,232,840 6.9020 -0.19%
2019-05-22 0 10.34 10.34 10.36 10.34 10.66 3,463,254 36,146,132 10.437 6.851 6.851 6.865 6.851 7.063 5,226,661 6.9157 -2.64%
2019-05-21 0 10.62 10.58 10.62 10.34 10.70 2,895,278 30,617,950 10.575 7.037 7.010 7.037 6.851 7.090 4,369,485 7.0072 1.72%
2019-05-20 0 10.44 10.44 10.46 10.22 10.60 4,260,536 44,586,255 10.465 6.918 6.918 6.931 6.772 7.024 6,429,900 6.9342 -0.57%
2019-05-17 0 10.50 10.50 10.52 10.48 10.70 3,150,000 33,250,336 10.556 6.957 6.957 6.971 6.944 7.090 4,753,906 6.9943 -1.69%
2019-05-16 0 10.68 10.66 10.68 10.66 10.84 2,591,092 27,809,858 10.733 7.077 7.063 7.077 7.063 7.183 3,910,415 7.1117 -0.93%
2019-05-15 0 10.78 10.78 10.82 10.64 10.94 3,017,538 32,576,583 10.796 7.143 7.143 7.169 7.050 7.249 4,553,997 7.1534 1.32%
2019-05-14 0 10.64 10.64 10.66 10.50 10.76 3,708,201 39,490,022 10.649 7.050 7.050 7.063 6.957 7.130 5,596,329 7.0564 -1.30%
2019-05-10 0 10.78 10.78 10.80 10.66 10.86 2,357,663 25,378,227 10.764 7.143 7.143 7.156 7.063 7.196 3,558,129 7.1325 1.51%
2019-05-09 0 10.62 10.62 10.66 10.54 10.78 2,337,833 24,885,157 10.645 7.037 7.037 7.063 6.984 7.143 3,528,202 7.0532 -1.48%
2019-05-08 0 10.78 10.76 10.78 10.70 11.02 4,050,337 43,970,212 10.856 7.143 7.130 7.143 7.090 7.302 6,112,673 7.1933 -2.53%
2019-05-07 0 11.06 11.04 11.06 10.90 11.10 3,324,000 36,588,230 11.007 7.329 7.315 7.329 7.222 7.355 5,016,502 7.2936 -0.72%
2019-05-06 0 11.14 11.12 11.14 11.00 11.28 2,600,494 28,951,666 11.133 7.382 7.368 7.382 7.289 7.474 3,924,604 7.3770 -1.59%
2019-05-03 0 11.32 11.30 11.32 11.16 11.36 2,305,617 26,062,273 11.304 7.501 7.488 7.501 7.395 7.527 3,479,583 7.4901 0.35%
2019-05-02 0 11.28 11.24 11.28 11.10 11.30 1,551,900 17,455,024 11.248 7.474 7.448 7.474 7.355 7.488 2,342,091 7.4528 1.08%
2019-04-30 0 11.16 11.14 11.16 10.80 11.16 4,179,966 46,247,590 11.064 7.395 7.382 7.395 7.156 7.395 6,308,306 7.3312 2.76%
2019-04-29 0 10.86 10.84 10.86 10.64 10.86 1,869,745 20,166,777 10.786 7.196 7.183 7.196 7.050 7.196 2,821,775 7.1468 1.50%
2019-04-26 0 10.70 10.70 10.72 10.70 10.90 1,974,928 21,223,532 10.746 7.090 7.090 7.103 7.090 7.222 2,980,515 7.1208 -2.01%
2019-04-25 0 10.92 10.90 10.92 10.90 11.04 1,391,311 15,256,388 10.965 7.236 7.222 7.236 7.222 7.315 2,099,734 7.2659 -0.73%
2019-04-24 0 11.00 10.92 11.00 10.88 11.02 2,506,000 27,436,200 10.948 7.289 7.236 7.289 7.209 7.302 3,781,996 7.2544 -0.36%
2019-04-23 0 11.04 10.98 11.04 10.86 11.06 2,050,347 22,548,438 10.997 7.315 7.275 7.315 7.196 7.329 3,094,335 7.2870 2.03%
2019-04-18 0 10.82 10.78 10.82 10.74 10.94 1,882,232 20,362,213 10.818 7.169 7.143 7.169 7.116 7.249 2,840,620 7.1682 -0.92%
2019-04-17 0 10.92 10.92 10.94 10.88 10.98 2,826,000 30,859,560 10.920 7.236 7.236 7.249 7.209 7.275 4,264,933 7.2357 -0.18%
2019-04-16 0 10.94 10.90 10.94 10.86 11.10 1,809,625 19,750,471 10.914 7.249 7.222 7.249 7.196 7.355 2,731,043 7.2318 -1.80%
2019-04-15 0 11.14 11.08 11.14 11.00 11.16 841,072 9,349,149 11.116 7.382 7.342 7.382 7.289 7.395 1,269,326 7.3654 0.91%
2019-04-12 0 11.04 11.02 11.04 10.96 11.08 1,170,000 12,894,400 11.021 7.315 7.302 7.315 7.262 7.342 1,765,736 7.3026 0.00%
2019-04-11 0 11.04 11.02 11.04 10.98 11.12 1,704,981 18,792,893 11.022 7.315 7.302 7.315 7.275 7.368 2,573,117 7.3036 -0.36%
2019-04-10 0 11.08 11.08 11.10 10.86 11.12 2,815,441 31,045,606 11.027 7.342 7.342 7.355 7.196 7.368 4,248,997 7.3066 1.84%
2019-04-09 0 10.88 10.86 10.88 10.86 11.08 2,619,837 28,615,797 10.923 7.209 7.196 7.209 7.196 7.342 3,953,796 7.2375 -1.27%
2019-04-08 0 11.02 11.02 11.04 10.96 11.22 3,796,486 41,949,768 11.050 7.302 7.302 7.315 7.262 7.435 5,729,567 7.3216 -0.54%
2019-04-04 0 11.08 11.06 11.08 10.92 11.14 2,672,000 29,530,720 11.052 7.342 7.329 7.342 7.236 7.382 4,032,519 7.3231 1.28%
2019-04-03 0 10.94 10.92 10.94 10.86 11.16 4,205,274 46,218,132 10.991 7.249 7.236 7.249 7.196 7.395 6,346,500 7.2825 -1.08%
2019-04-02 0 11.06 11.06 11.08 11.06 11.22 2,444,000 27,117,444 11.096 7.329 7.329 7.342 7.329 7.435 3,688,427 7.3520 -1.43%
2019-04-01 0 11.22 11.20 11.22 11.20 11.32 2,813,194 31,580,402 11.226 7.435 7.421 7.435 7.421 7.501 4,245,606 7.4384 1.08%
2019-03-29 0 11.10 11.06 11.10 11.00 11.14 3,322,000 36,849,954 11.093 7.355 7.329 7.355 7.289 7.382 5,013,484 7.3502 0.91%
2019-03-28 0 11.00 10.98 11.00 10.92 11.16 3,070,879 33,850,788 11.023 7.289 7.275 7.289 7.236 7.395 4,634,498 7.3041 -0.72%
2019-03-27 0 11.08 11.06 11.08 10.98 11.28 2,933,610 32,478,415 11.071 7.342 7.329 7.342 7.275 7.474 4,427,335 7.3359 -2.29%
2019-03-26 0 11.34 11.26 11.34 11.16 11.46 3,294,200 37,337,002 11.334 7.514 7.461 7.514 7.395 7.594 4,971,529 7.5102 -1.05%
2019-03-25 0 11.46 11.42 11.46 11.18 11.56 4,792,080 54,629,852 11.400 7.594 7.567 7.594 7.408 7.660 7,232,094 7.5538 1.06%
2019-03-22 0 11.34 11.34 11.36 11.10 11.36 3,172,439 35,834,459 11.296 7.514 7.514 7.527 7.355 7.527 4,787,770 7.4846 0.53%
2019-03-21 0 11.28 11.26 11.28 11.20 11.30 2,546,952 28,671,490 11.257 7.474 7.461 7.474 7.421 7.488 3,843,800 7.4592 0.36%
2019-03-20 0 11.24 11.18 11.24 11.06 11.26 3,539,185 39,596,323 11.188 7.448 7.408 7.448 7.329 7.461 5,341,255 7.4133 0.54%
2019-03-19 0 11.18 11.18 11.20 11.02 11.26 1,981,838 22,104,339 11.153 7.408 7.408 7.421 7.302 7.461 2,990,943 7.3904 0.36%
2019-03-18 0 11.14 11.12 11.14 10.96 11.16 4,481,000 49,713,222 11.094 7.382 7.368 7.382 7.262 7.395 6,762,620 7.3512 2.39%
2019-03-15 0 10.88 10.88 10.94 10.62 10.98 5,047,817 54,890,953 10.874 7.209 7.209 7.249 7.037 7.275 7,618,046 7.2054 1.87%
2019-03-14 0 10.68 10.64 10.68 10.60 10.76 2,799,396 29,795,149 10.643 7.077 7.050 7.077 7.024 7.130 4,224,782 7.0525 -0.37%
2019-03-13 0 10.72 10.72 10.74 10.70 10.84 1,790,145 19,234,130 10.744 7.103 7.103 7.116 7.090 7.183 2,701,645 7.1194 -0.37%
2019-03-12 0 10.76 10.76 10.78 10.72 10.82 1,756,000 18,910,580 10.769 7.130 7.130 7.143 7.103 7.169 2,650,114 7.1358 0.75%
2019-03-11 0 10.68 10.68 10.70 10.50 10.78 2,198,000 23,449,854 10.669 7.077 7.077 7.090 6.957 7.143 3,317,170 7.0692 1.52%
2019-03-08 0 10.52 10.52 10.54 10.50 10.80 2,548,039 26,989,608 10.592 6.971 6.971 6.984 6.957 7.156 3,845,440 7.0186 -2.41%
2019-03-07 0 10.78 10.76 10.78 10.62 10.82 3,034,375 32,686,185 10.772 7.143 7.130 7.143 7.037 7.169 4,579,407 7.1376 1.13%
2019-03-06 0 10.66 10.64 10.66 10.56 10.76 2,106,325 22,478,039 10.672 7.063 7.050 7.063 6.997 7.130 3,178,816 7.0712 -0.37%
2019-03-05 0 10.70 10.70 10.72 10.64 10.78 3,705,587 39,731,912 10.722 7.090 7.090 7.103 7.050 7.143 5,592,385 7.1046 0.00%
2019-03-04 0 10.70 10.68 10.70 10.66 10.92 12,261,306 131,441,440 10.720 7.090 7.077 7.090 7.063 7.236 18,504,474 7.1032 -1.11%
2019-03-01 0 10.82 10.80 10.82 10.70 10.94 8,611,351 92,782,662 10.774 7.169 7.156 7.169 7.090 7.249 12,996,048 7.1393 0.00%
2019-02-28 0 10.82 10.82 10.84 10.74 10.98 5,583,888 60,692,902 10.869 7.169 7.169 7.183 7.116 7.275 8,427,072 7.2021 0.19%
2019-02-27 0 10.80 10.78 10.80 10.76 11.02 6,674,000 72,583,640 10.876 7.156 7.143 7.156 7.130 7.302 10,072,243 7.2063 -1.28%
2019-02-26 0 10.94 10.94 10.96 10.84 11.10 3,994,408 43,979,651 11.010 7.249 7.249 7.262 7.183 7.355 6,028,266 7.2956 -0.18%
2019-02-25 0 10.96 10.94 10.96 10.72 10.96 4,750,000 51,550,660 10.853 7.262 7.249 7.262 7.103 7.262 7,168,588 7.1912 0.92%
2019-02-22 0 10.86 10.84 10.86 10.74 10.98 3,737,246 40,460,449 10.826 7.196 7.183 7.196 7.116 7.275 5,640,164 7.1736 -1.27%
2019-02-21 0 11.00 10.96 11.00 10.92 11.00 3,518,000 38,607,784 10.974 7.289 7.262 7.289 7.236 7.289 5,309,283 7.2718 0.55%
2019-02-20 0 10.94 10.94 10.98 10.84 11.14 4,105,654 45,164,741 11.001 7.249 7.249 7.275 7.183 7.382 6,196,156 7.2892 0.74%
2019-02-19 0 10.86 10.86 10.90 10.84 11.02 3,575,000 39,096,224 10.936 7.196 7.196 7.222 7.183 7.302 5,395,306 7.2463 0.37%
2019-02-18 0 10.82 10.80 10.82 10.70 10.96 4,228,125 45,658,967 10.799 7.169 7.156 7.169 7.090 7.262 6,380,987 7.1555 -0.55%
2019-02-15 0 10.88 10.86 10.90 10.84 11.20 3,396,600 37,465,202 11.030 7.209 7.196 7.222 7.183 7.421 5,126,069 7.3088 -2.86%
2019-02-14 0 11.20 11.18 11.20 11.16 11.30 1,798,000 20,180,242 11.224 7.421 7.408 7.421 7.395 7.488 2,713,499 7.4370 -0.36%
2019-02-13 0 11.24 11.24 11.26 11.04 11.32 3,447,530 38,767,669 11.245 7.448 7.448 7.461 7.315 7.501 5,202,931 7.4511 1.26%
2019-02-12 0 11.10 11.10 11.12 11.02 11.18 3,650,797 40,475,070 11.087 7.355 7.355 7.368 7.302 7.408 5,509,697 7.3462 -1.07%
2019-02-11 0 11.22 11.22 11.26 11.04 11.32 3,482,921 39,013,300 11.201 7.435 7.435 7.461 7.315 7.501 5,256,342 7.4221 0.72%
2019-02-08 0 11.14 11.12 11.14 10.92 11.18 2,460,187 27,293,770 11.094 7.382 7.368 7.382 7.236 7.408 3,712,856 7.3512 1.09%
2019-02-04 0 11.02 11.02 11.04 11.00 11.26 1,856,166 20,596,268 11.096 7.302 7.302 7.315 7.289 7.461 2,801,282 7.3524 -2.13%
2019-02-01 0 11.26 11.26 11.28 11.08 11.36 2,259,022 25,340,566 11.217 7.461 7.461 7.474 7.342 7.527 3,409,263 7.4329 -0.88%
2019-01-31 0 11.36 11.34 11.36 11.08 11.36 5,161,735 58,248,901 11.285 7.527 7.514 7.527 7.342 7.527 7,789,969 7.4774 1.97%
2019-01-30 0 11.14 11.14 11.16 11.04 11.20 2,436,940 27,175,199 11.151 7.382 7.382 7.395 7.315 7.421 3,677,772 7.3890 -1.07%
2019-01-29 0 11.26 11.22 11.26 11.08 11.30 3,882,040 43,477,452 11.200 7.461 7.435 7.461 7.342 7.488 5,858,683 7.4210 0.72%
2019-01-28 0 11.18 11.16 11.18 11.10 11.42 2,135,438 23,983,480 11.231 7.408 7.395 7.408 7.355 7.567 3,222,753 7.4419 -0.36%
2019-01-25 0 11.22 11.18 11.22 11.12 11.44 4,370,150 49,134,271 11.243 7.435 7.408 7.435 7.368 7.580 6,595,327 7.4499 -1.92%
2019-01-24 0 11.44 11.44 11.46 11.40 11.62 2,428,440 27,809,271 11.451 7.580 7.580 7.594 7.554 7.700 3,664,944 7.5879 -2.22%
2019-01-23 0 11.70 11.68 11.70 11.44 11.70 3,430,566 39,902,921 11.632 7.753 7.739 7.753 7.580 7.753 5,177,329 7.7072 0.86%
2019-01-22 0 11.60 11.56 11.60 11.38 11.60 4,140,142 47,724,501 11.527 7.686 7.660 7.686 7.541 7.686 6,248,205 7.6381 1.05%
2019-01-21 0 11.48 11.46 11.48 11.34 11.56 2,226,000 25,439,795 11.428 7.607 7.594 7.607 7.514 7.660 3,359,427 7.5727 0.00%
2019-01-18 0 11.48 11.46 11.48 11.42 11.58 4,233,654 48,628,687 11.486 7.607 7.594 7.607 7.567 7.673 6,389,331 7.6109 0.70%
2019-01-17 0 11.40 11.36 11.40 11.30 11.58 2,170,000 24,801,312 11.429 7.554 7.527 7.554 7.488 7.673 3,274,913 7.5731 -1.21%
2019-01-16 0 11.54 11.48 11.54 11.34 11.54 2,519,015 28,923,964 11.482 7.647 7.607 7.647 7.514 7.647 3,801,638 7.6083 0.70%
2019-01-15 0 11.46 11.42 11.46 11.28 11.46 3,162,000 36,048,240 11.400 7.594 7.567 7.594 7.474 7.594 4,772,016 7.5541 0.70%
2019-01-14 0 11.38 11.36 11.38 11.10 11.40 1,744,000 19,710,688 11.302 7.541 7.527 7.541 7.355 7.554 2,632,004 7.4889 0.53%
2019-01-11 0 11.32 11.24 11.32 11.12 11.36 2,381,628 26,861,515 11.279 7.501 7.448 7.501 7.368 7.527 3,594,297 7.4734 0.00%
2019-01-10 0 11.32 11.30 11.32 11.04 11.32 3,655,670 41,112,752 11.246 7.501 7.488 7.501 7.315 7.501 5,517,051 7.4519 1.98%
2019-01-09 0 11.10 11.10 11.14 10.94 11.26 6,407,660 71,665,516 11.184 7.355 7.355 7.382 7.249 7.461 9,670,289 7.4109 0.91%
2019-01-08 0 11.00 10.98 11.00 10.90 11.02 3,912,617 42,975,729 10.984 7.289 7.275 7.289 7.222 7.302 5,904,829 7.2781 1.10%
2019-01-07 0 10.88 10.88 10.90 10.72 10.96 3,284,000 35,734,480 10.881 7.209 7.209 7.222 7.103 7.262 4,956,135 7.2102 2.06%
2019-01-04 0 10.66 10.64 10.66 10.54 10.76 1,872,100 19,978,312 10.672 7.063 7.050 7.063 6.984 7.130 2,825,329 7.0711 -0.56%
2019-01-03 0 10.72 10.70 10.72 10.60 10.90 3,312,000 35,430,440 10.698 7.103 7.090 7.103 7.024 7.222 4,998,392 7.0884 -1.65%
2019-01-02 0 10.90 10.88 10.90 10.84 10.96 1,072,733 11,699,159 10.906 7.222 7.209 7.222 7.183 7.262 1,618,943 7.2264 -0.18%
2018-12-31 0 10.92 10.92 10.96 10.92 11.12 1,607,900 17,723,484 11.023 7.236 7.236 7.262 7.236 7.368 2,426,605 7.3038 -0.18%
2018-12-28 0 10.94 10.94 10.96 10.88 11.06 809,837 8,870,806 10.954 7.249 7.249 7.262 7.209 7.329 1,222,187 7.2581 -0.36%
2018-12-27 0 10.98 10.94 10.98 10.80 11.02 1,986,358 21,762,656 10.956 7.275 7.249 7.275 7.156 7.302 2,997,765 7.2596 0.37%
2018-12-24 0 10.94 10.86 10.94 10.72 10.94 1,458,100 15,854,144 10.873 7.249 7.196 7.249 7.103 7.249 2,200,530 7.2047 0.55%
2018-12-21 0 10.88 10.88 10.90 10.58 10.96 3,384,859 36,708,808 10.845 7.209 7.209 7.222 7.010 7.262 5,108,349 7.1860 1.12%
2018-12-20 0 10.76 10.72 10.76 10.46 10.88 4,060,451 43,690,066 10.760 7.130 7.103 7.130 6.931 7.209 6,127,937 7.1297 0.00%
2018-12-19 0 10.76 10.76 10.78 10.64 10.86 3,761,680 40,520,042 10.772 7.130 7.130 7.143 7.050 7.196 5,677,039 7.1375 0.75%
2018-12-18 0 10.68 10.68 10.72 10.62 10.78 2,972,872 31,840,225 10.710 7.077 7.077 7.103 7.037 7.143 4,486,588 7.0968 0.38%
2018-12-17 0 10.64 10.64 10.68 10.54 10.72 2,452,020 26,148,852 10.664 7.050 7.050 7.077 6.984 7.103 3,700,531 7.0662 0.38%
2018-12-14 0 10.60 10.60 10.62 10.58 10.80 2,140,932 22,796,732 10.648 7.024 7.024 7.037 7.010 7.156 3,231,044 7.0555 -1.49%
2018-12-13 0 10.76 10.74 10.76 10.66 10.92 4,643,827 50,036,010 10.775 7.130 7.116 7.130 7.063 7.236 7,008,354 7.1395 1.13%
2018-12-12 0 10.64 10.64 10.68 10.54 10.78 2,496,010 26,594,375 10.655 7.050 7.050 7.077 6.984 7.143 3,766,919 7.0600 -0.19%
2018-12-11 0 10.66 10.64 10.66 10.58 10.70 2,098,552 22,374,735 10.662 7.063 7.050 7.063 7.010 7.090 3,167,085 7.0648 1.72%
2018-12-10 0 10.48 10.48 10.50 10.46 10.62 1,606,749 16,931,791 10.538 6.944 6.944 6.957 6.931 7.037 2,424,868 6.9826 -0.57%
2018-12-07 0 10.54 10.54 10.56 10.52 10.72 2,892,000 30,725,120 10.624 6.984 6.984 6.997 6.971 7.103 4,364,538 7.0397 -0.19%
2018-12-06 0 10.56 10.56 10.60 10.50 10.76 4,120,924 43,766,640 10.621 6.997 6.997 7.024 6.957 7.130 6,219,201 7.0373 0.38%
2018-12-05 0 10.52 10.50 10.52 10.48 10.68 1,536,750 16,210,490 10.549 6.971 6.957 6.971 6.944 7.077 2,319,227 6.9896 -2.41%
2018-12-04 0 10.78 10.74 10.78 10.64 10.84 3,675,582 39,497,069 10.746 7.143 7.116 7.143 7.050 7.183 5,547,102 7.1203 0.56%
2018-12-03 0 10.72 10.72 10.74 10.62 10.94 4,092,540 43,783,621 10.698 7.103 7.103 7.116 7.037 7.249 6,176,365 7.0889 1.90%
2018-11-30 0 10.52 10.52 10.54 10.52 10.86 7,533,893 80,446,315 10.678 6.971 6.971 6.984 6.971 7.196 11,369,974 7.0753 -2.05%
2018-11-29 0 10.74 10.70 10.74 10.48 10.80 3,456,861 37,026,674 10.711 7.116 7.090 7.116 6.944 7.156 5,217,013 7.0973 1.70%
2018-11-28 0 10.56 10.56 10.58 10.44 10.64 2,385,184 25,191,751 10.562 6.997 6.997 7.010 6.918 7.050 3,599,663 6.9984 -0.38%
2018-11-27 0 10.60 10.58 10.60 10.38 10.64 4,329,701 45,551,478 10.521 7.024 7.010 7.024 6.878 7.050 6,534,283 6.9712 0.19%
2018-11-26 0 10.58 10.56 10.58 10.42 10.62 1,097,824 11,594,154 10.561 7.010 6.997 7.010 6.904 7.037 1,656,810 6.9979 0.57%
2018-11-23 0 10.52 10.46 10.52 10.32 10.52 910,000 9,519,980 10.462 6.971 6.931 6.971 6.838 6.971 1,373,351 6.9319 0.19%
2018-11-22 0 10.50 10.48 10.50 10.46 10.60 716,404 7,544,677 10.531 6.957 6.944 6.957 6.931 7.024 1,081,180 6.9782 -0.19%
2018-11-21 0 10.52 10.48 10.52 10.44 10.60 3,981,087 42,023,921 10.556 6.971 6.944 6.971 6.918 7.024 6,008,163 6.9945 -0.94%
2018-11-20 0 10.62 10.60 10.62 10.52 10.86 2,398,000 25,740,840 10.734 7.037 7.024 7.037 6.971 7.196 3,619,005 7.1127 -1.67%
2018-11-19 0 10.80 10.80 10.82 10.66 10.86 4,908,277 52,845,836 10.767 7.156 7.156 7.169 7.063 7.196 7,407,456 7.1341 0.56%
2018-11-16 0 10.74 10.70 10.74 10.50 10.74 4,684,806 50,043,468 10.682 7.116 7.090 7.116 6.957 7.116 7,070,199 7.0781 2.29%
2018-11-15 0 10.50 10.48 10.50 10.26 10.74 7,090,600 74,444,458 10.499 6.957 6.944 6.957 6.798 7.116 10,700,966 6.9568 4.37%
2018-11-14 0 10.06 10.06 10.10 10.06 10.76 9,202,200 94,813,420 10.303 6.666 6.666 6.692 6.666 7.130 13,887,743 6.8271 -6.33%
2018-11-13 0 10.74 10.74 10.76 10.52 10.78 3,611,222 38,513,417 10.665 7.116 7.116 7.130 6.971 7.143 5,449,971 7.0667 1.13%
2018-11-12 0 10.62 10.58 10.62 10.50 10.76 2,156,000 22,757,496 10.555 7.037 7.010 7.037 6.957 7.130 3,253,784 6.9942 1.14%
2018-11-09 0 10.50 10.50 10.52 10.40 10.60 5,490,000 57,567,220 10.486 6.957 6.957 6.971 6.891 7.024 8,285,379 6.9480 0.19%
2018-11-08 0 10.48 10.46 10.48 10.40 10.64 2,878,000 30,270,400 10.518 6.944 6.931 6.944 6.891 7.050 4,343,410 6.9693 0.38%
2018-11-07 0 10.44 10.42 10.44 10.28 10.48 4,872,192 50,499,259 10.365 6.918 6.904 6.918 6.812 6.944 7,352,997 6.8678 1.36%
2018-11-06 0 10.30 10.30 10.32 10.10 10.36 1,718,000 17,618,542 10.255 6.825 6.825 6.838 6.692 6.865 2,592,765 6.7953 0.98%
2018-11-05 0 10.20 10.18 10.20 10.14 10.40 2,528,800 25,795,748 10.201 6.759 6.745 6.759 6.719 6.891 3,816,405 6.7592 -0.78%
2018-11-02 0 10.28 10.26 10.28 10.14 10.42 6,548,525 67,110,644 10.248 6.812 6.798 6.812 6.719 6.904 9,882,879 6.7906 -0.19%
2018-11-01 0 10.30 10.30 10.32 10.20 10.52 4,118,000 42,496,300 10.320 6.825 6.825 6.838 6.759 6.971 6,214,788 6.8379 -2.09%
2018-10-31 0 10.52 10.48 10.52 10.02 10.52 9,488,011 97,722,982 10.300 6.971 6.944 6.971 6.639 6.971 14,319,082 6.8247 5.20%
2018-10-30 0 10.00 9.980 10.00 9.830 10.12 3,316,527 33,044,905 9.9637 6.626 6.613 6.626 6.513 6.706 5,005,224 6.6021 2.46%
2018-10-29 0 9.760 9.760 9.780 9.740 9.870 1,854,924 18,130,733 9.7744 6.467 6.467 6.480 6.454 6.540 2,799,408 6.4766 -1.41%
2018-10-26 0 9.900 9.900 9.910 9.780 9.970 2,932,000 28,945,340 9.8722 6.560 6.560 6.566 6.480 6.606 4,424,905 6.5415 1.02%
2018-10-25 0 9.800 9.800 9.810 9.700 9.860 3,149,486 30,830,425 9.7890 6.494 6.494 6.500 6.427 6.533 4,753,130 6.4863 -1.01%
2018-10-24 0 9.900 9.870 9.900 9.610 9.940 1,895,105 18,718,569 9.8773 6.560 6.540 6.560 6.368 6.586 2,860,048 6.5448 1.54%
2018-10-23 0 9.750 9.700 9.750 9.700 9.910 2,564,829 25,278,655 9.8559 6.460 6.427 6.460 6.427 6.566 3,870,779 6.5306 -1.52%
2018-10-22 0 9.900 9.880 9.900 9.650 9.910 2,808,000 27,658,910 9.8500 6.560 6.547 6.560 6.394 6.566 4,237,767 6.5268 2.59%
2018-10-19 0 9.650 9.640 9.650 9.410 9.700 7,157,000 68,733,800 9.6037 6.394 6.388 6.394 6.235 6.427 10,801,176 6.3635 1.58%
2018-10-18 0 9.500 9.500 9.520 9.400 9.650 2,427,677 23,031,684 9.4871 6.295 6.295 6.308 6.229 6.394 3,663,793 6.2863 -0.73%
2018-10-16 0 9.570 9.560 9.570 9.470 9.660 5,339,502 51,224,496 9.5935 6.341 6.335 6.341 6.275 6.401 8,058,250 6.3568 0.53%
2018-10-15 0 9.520 9.520 9.530 9.520 9.720 3,258,660 31,380,755 9.6300 6.308 6.308 6.315 6.308 6.441 4,917,893 6.3809 -0.73%
2018-10-12 0 9.590 9.590 9.600 9.400 9.720 4,128,667 39,522,263 9.5726 6.354 6.354 6.361 6.229 6.441 6,230,887 6.3430 0.95%
2018-10-11 0 9.500 9.500 9.530 9.350 9.570 5,954,883 56,515,519 9.4906 6.295 6.295 6.315 6.195 6.341 8,986,969 6.2886 -2.36%
2018-10-10 0 9.730 9.730 9.780 9.580 9.820 2,970,010 28,917,284 9.7364 6.447 6.447 6.480 6.348 6.507 4,482,269 6.4515 0.31%
2018-10-09 0 9.700 9.690 9.700 9.610 9.760 3,043,430 29,464,134 9.6812 6.427 6.421 6.427 6.368 6.467 4,593,073 6.4149 -0.21%
2018-10-08 0 9.720 9.720 9.730 9.650 9.820 2,483,720 24,222,370 9.7525 6.441 6.441 6.447 6.394 6.507 3,748,372 6.4621 0.31%
2018-10-05 0 9.690 9.690 9.710 9.510 9.950 979,735 9,491,334 9.6877 6.421 6.421 6.434 6.301 6.593 1,478,593 6.4192 -2.42%
2018-10-04 0 9.930 9.930 9.940 9.790 10.02 1,672,642 16,546,840 9.8926 6.580 6.580 6.586 6.487 6.639 2,524,312 6.5550 -0.20%
2018-10-03 0 9.950 9.950 9.960 9.900 10.08 1,416,202 14,113,997 9.9661 6.593 6.593 6.600 6.560 6.679 2,137,299 6.6037 -0.70%
2018-10-02 0 10.02 10.00 10.02 9.980 10.24 2,810,000 28,293,226 10.069 6.639 6.626 6.639 6.613 6.785 4,240,786 6.6717 -0.20%
2018-09-28 0 10.04 10.04 10.08 9.760 10.20 7,354,100 74,097,135 10.076 6.653 6.653 6.679 6.467 6.759 11,098,634 6.6762 3.72%
2018-09-27 0 9.680 9.670 9.680 9.620 10.10 6,689,478 65,280,511 9.7587 6.414 6.407 6.414 6.374 6.692 10,095,602 6.4662 -3.59%
2018-09-26 0 10.04 10.02 10.04 9.840 10.24 5,477,480 55,202,226 10.078 6.653 6.639 6.653 6.520 6.785 8,266,484 6.6778 -0.59%
2018-09-24 0 10.10 10.08 10.10 10.02 10.18 1,808,500 18,179,752 10.052 6.692 6.679 6.692 6.639 6.745 2,729,346 6.6608 1.20%
2018-09-21 0 9.980 9.970 9.980 9.890 10.00 7,608,235 75,749,053 9.9562 6.613 6.606 6.613 6.553 6.626 11,482,169 6.5971 1.53%
2018-09-20 0 9.830 9.820 9.830 9.740 9.860 2,194,000 21,528,130 9.8123 6.513 6.507 6.513 6.454 6.533 3,311,133 6.5017 1.55%
2018-09-19 0 9.680 9.650 9.680 9.490 9.680 2,968,469 28,541,071 9.6147 6.414 6.394 6.414 6.288 6.414 4,479,943 6.3709 1.89%
2018-09-18 0 9.500 9.500 9.520 9.350 9.580 4,728,290 44,753,615 9.4651 6.295 6.295 6.308 6.195 6.348 7,135,824 6.2717 0.64%
2018-09-17 0 9.440 9.430 9.440 9.310 9.500 1,774,000 16,733,982 9.4329 6.255 6.248 6.255 6.169 6.295 2,677,279 6.2504 -0.32%
2018-09-14 0 9.470 9.470 9.480 9.370 9.540 1,737,762 16,464,844 9.4747 6.275 6.275 6.282 6.209 6.321 2,622,589 6.2781 0.42%
2018-09-13 0 9.430 9.430 9.450 9.190 9.480 7,118,000 66,596,900 9.3561 6.248 6.248 6.262 6.089 6.282 10,742,318 6.1995 4.66%
2018-09-12 0 9.010 8.990 9.010 8.950 9.240 2,546,753 23,002,558 9.0321 5.970 5.957 5.970 5.930 6.123 3,843,500 5.9848 -2.49%
2018-09-11 0 9.240 9.210 9.240 9.140 9.380 2,444,000 22,596,776 9.2458 6.123 6.103 6.123 6.056 6.215 3,688,427 6.1264 0.54%
2018-09-10 0 9.190 9.190 9.230 9.170 9.660 3,065,496 28,719,855 9.3687 6.089 6.089 6.116 6.076 6.401 4,626,374 6.2079 -4.87%
2018-09-07 0 9.660 9.660 9.680 9.490 9.700 3,079,200 29,558,256 9.5993 6.401 6.401 6.414 6.288 6.427 4,647,056 6.3606 0.52%
2018-09-06 0 9.610 9.610 9.640 9.600 10.04 3,519,286 34,379,915 9.7690 6.368 6.368 6.388 6.361 6.653 5,311,223 6.4731 -2.73%
2018-09-05 0 9.880 9.880 9.890 9.880 10.08 2,441,316 24,353,253 9.9755 6.547 6.547 6.553 6.547 6.679 3,684,377 6.6099 -1.40%
2018-09-04 0 10.02 10.00 10.02 9.740 10.06 2,567,000 25,403,993 9.8964 6.639 6.626 6.639 6.454 6.666 3,874,056 6.5575 1.31%
2018-09-03 0 9.890 9.860 9.890 9.800 10.02 1,905,400 18,858,844 9.8976 6.553 6.533 6.553 6.494 6.639 2,875,585 6.5583 -0.30%
2018-08-31 0 9.920 9.920 9.930 9.740 9.940 2,637,700 26,082,473 9.8883 6.573 6.573 6.580 6.454 6.586 3,980,755 6.5521 0.20%
2018-08-30 0 9.900 9.890 9.900 9.810 9.920 1,668,806 16,492,486 9.8828 6.560 6.553 6.560 6.500 6.573 2,518,523 6.5485 0.20%
2018-08-29 0 9.880 9.870 9.880 9.840 9.990 1,451,900 14,362,072 9.8919 6.547 6.540 6.547 6.520 6.620 2,191,173 6.5545 -0.80%
2018-08-28 0 9.960 9.950 9.960 9.770 9.980 2,190,000 21,640,390 9.8815 6.600 6.593 6.600 6.474 6.613 3,305,096 6.5476 -0.20%
2018-08-27 0 9.980 9.970 9.980 9.520 9.980 2,734,500 26,966,630 9.8616 6.613 6.606 6.613 6.308 6.613 4,126,843 6.5344 4.39%
2018-08-24 0 9.560 9.510 9.560 9.500 9.560 672,000 6,408,840 9.5370 6.335 6.301 6.335 6.295 6.335 1,014,167 6.3193 0.00%
2018-08-23 0 9.560 9.550 9.560 9.500 9.650 1,599,237 15,290,662 9.5612 6.335 6.328 6.335 6.295 6.394 2,413,531 6.3354 -0.42%
2018-08-22 0 9.600 9.590 9.600 9.520 9.620 750,494 7,194,242 9.5860 6.361 6.354 6.361 6.308 6.374 1,132,628 6.3518 -0.52%
2018-08-21 0 9.650 9.590 9.650 9.350 9.660 2,518,660 24,126,576 9.5791 6.394 6.354 6.394 6.195 6.401 3,801,102 6.3473 4.10%
2018-08-20 0 9.270 9.270 9.290 9.270 9.510 1,708,000 15,954,510 9.3410 6.142 6.142 6.156 6.142 6.301 2,577,673 6.1895 -2.11%
2018-08-17 0 9.470 9.450 9.470 9.340 9.530 7,115,559 67,446,148 9.4787 6.275 6.262 6.275 6.189 6.315 10,738,634 6.2807 1.61%
2018-08-16 0 9.320 9.320 9.330 9.230 9.450 1,457,000 13,577,980 9.3191 6.176 6.176 6.182 6.116 6.262 2,198,870 6.1750 -0.11%
2018-08-15 0 9.330 9.310 9.330 9.190 9.500 2,699,700 25,038,882 9.2747 6.182 6.169 6.182 6.089 6.295 4,074,324 6.1455 -1.69%
2018-08-14 0 9.490 9.440 9.490 9.320 9.510 2,321,938 21,811,165 9.3935 6.288 6.255 6.288 6.176 6.301 3,504,214 6.2243 1.28%
2018-08-13 0 9.370 9.370 9.390 9.360 9.470 1,063,720 10,001,628 9.4025 6.209 6.209 6.222 6.202 6.275 1,605,341 6.2302 -0.43%
2018-08-10 0 9.410 9.390 9.410 9.360 9.550 1,245,661 11,738,530 9.4235 6.235 6.222 6.235 6.202 6.328 1,879,922 6.2442 -0.84%
2018-08-09 0 9.490 9.490 9.500 9.450 9.540 2,846,958 27,037,672 9.4970 6.288 6.288 6.295 6.262 6.321 4,296,562 6.2929 0.21%
2018-08-08 0 9.470 9.470 9.490 9.460 9.630 2,207,300 20,970,835 9.5007 6.275 6.275 6.288 6.268 6.381 3,331,205 6.2953 -0.63%
2018-08-07 0 9.530 9.500 9.530 9.370 9.580 3,546,000 33,716,520 9.5083 6.315 6.295 6.315 6.209 6.348 5,351,540 6.3003 1.60%
2018-08-06 0 9.380 9.380 9.390 9.240 9.490 1,924,420 18,080,224 9.3952 6.215 6.215 6.222 6.123 6.288 2,904,289 6.2254 0.86%
2018-08-03 0 9.300 9.280 9.300 9.220 9.420 2,660,506 24,809,771 9.3252 6.162 6.149 6.162 6.109 6.242 4,015,173 6.1790 -1.17%
2018-08-02 0 9.410 9.400 9.410 9.340 9.580 2,012,667 18,933,883 9.4074 6.235 6.229 6.235 6.189 6.348 3,037,470 6.2334 -1.67%
2018-08-01 0 9.570 9.570 9.580 9.540 9.640 5,456,000 52,061,900 9.5421 6.341 6.341 6.348 6.321 6.388 8,234,067 6.3227 0.31%
2018-07-31 0 9.540 9.480 9.540 9.430 9.540 5,026,140 47,765,857 9.5035 6.321 6.282 6.321 6.248 6.321 7,585,332 6.2971 0.95%
2018-07-30 0 9.450 9.450 9.460 9.450 9.700 5,724,192 54,653,784 9.5479 6.262 6.262 6.268 6.262 6.427 8,638,816 6.3265 -2.78%
2018-07-27 0 9.720 9.700 9.720 9.450 9.720 2,122,074 20,415,045 9.6203 6.441 6.427 6.441 6.262 6.441 3,202,584 6.3746 2.64%
2018-07-26 0 9.470 9.470 9.500 9.440 9.660 3,034,000 28,929,041 9.5350 6.275 6.275 6.295 6.255 6.401 4,578,841 6.3180 -1.87%
2018-07-25 0 9.650 9.600 9.650 9.530 9.700 3,938,000 37,998,500 9.6492 6.394 6.361 6.394 6.315 6.427 5,943,137 6.3937 0.21%
2018-07-24 0 9.630 9.630 9.660 9.630 9.810 3,018,000 29,331,232 9.7188 6.381 6.381 6.401 6.381 6.500 4,554,694 6.4398 -1.63%
2018-07-23 0 9.790 9.760 9.790 9.440 9.790 9,123,014 87,025,645 9.5391 6.487 6.467 6.487 6.255 6.487 13,768,238 6.3208 3.05%
2018-07-20 0 9.500 9.500 9.510 9.350 9.580 11,396,334 107,904,755 9.4684 6.295 6.295 6.301 6.195 6.348 17,199,079 6.2739 0.00%
2018-07-19 0 9.500 9.480 9.500 9.350 9.520 13,799,260 128,736,030 9.3292 6.295 6.282 6.295 6.195 6.308 20,825,518 6.1816 2.04%
2018-07-18 0 9.310 9.290 9.310 9.090 9.330 1,638,003 15,159,883 9.2551 6.169 6.156 6.169 6.023 6.182 2,472,035 6.1326 1.75%
2018-07-17 0 9.150 9.140 9.150 9.060 9.220 5,262,202 47,927,912 9.1080 6.063 6.056 6.063 6.003 6.109 7,941,591 6.0351 -0.65%
2018-07-16 0 9.210 9.200 9.210 9.140 9.330 880,604 8,092,072 9.1892 6.103 6.096 6.103 6.056 6.182 1,328,987 6.0889 -0.86%
2018-07-13 0 9.290 9.270 9.290 9.030 9.290 4,322,575 39,638,130 9.1700 6.156 6.142 6.156 5.983 6.156 6,523,528 6.0762 3.34%
2018-07-12 0 8.990 8.990 9.020 8.900 9.070 3,873,992 34,869,186 9.0008 5.957 5.957 5.977 5.897 6.010 5,846,537 5.9641 -0.77%
2018-07-11 0 9.060 9.060 9.080 8.970 9.170 3,804,430 34,513,858 9.0720 6.003 6.003 6.017 5.944 6.076 5,741,556 6.0112 -1.63%
2018-07-10 0 9.210 9.210 9.220 9.040 9.260 3,850,623 35,429,237 9.2009 6.103 6.103 6.109 5.990 6.136 5,811,269 6.0966 1.54%
2018-07-09 0 9.070 9.040 9.070 8.910 9.100 3,002,219 27,143,084 9.0410 6.010 5.990 6.010 5.904 6.030 4,530,878 5.9907 2.37%
2018-07-06 0 8.860 8.860 8.870 8.740 8.920 3,478,120 30,768,712 8.8464 5.871 5.871 5.877 5.791 5.911 5,249,097 5.8617 0.57%
2018-07-05 0 8.810 8.810 8.820 8.750 9.040 2,643,463 23,370,960 8.8410 5.838 5.838 5.844 5.798 5.990 3,989,452 5.8582 -0.45%
2018-07-04 0 8.850 8.850 8.860 8.850 9.020 2,748,958 24,452,842 8.8953 5.864 5.864 5.871 5.864 5.977 4,148,663 5.8942 -0.78%
2018-07-03 0 8.920 8.910 8.920 8.870 9.440 4,647,662 41,637,839 8.9589 5.911 5.904 5.911 5.877 6.255 7,014,142 5.9363 -4.60%
2018-06-29 0 9.350 9.350 9.360 9.200 9.450 2,250,000 21,000,950 9.3338 6.195 6.195 6.202 6.096 6.262 3,395,647 6.1847 0.86%
2018-06-28 0 9.270 9.270 9.280 9.080 9.350 2,454,794 22,736,776 9.2622 6.142 6.142 6.149 6.017 6.195 3,704,717 6.1373 1.31%
2018-06-27 0 9.150 9.150 9.170 9.080 9.620 4,535,147 42,342,361 9.3365 6.063 6.063 6.076 6.017 6.374 6,844,337 6.1865 -3.58%
2018-06-26 0 9.490 9.490 9.500 9.360 9.670 3,637,532 34,423,250 9.4634 6.288 6.288 6.295 6.202 6.407 5,489,678 6.2705 -0.73%
2018-06-25 0 9.560 9.560 9.600 9.560 9.830 2,936,016 28,235,113 9.6168 6.335 6.335 6.361 6.335 6.513 4,430,966 6.3722 -1.27%
2018-06-22 0 10.22 10.22 10.28 10.22 10.38 4,170,022 42,839,726 10.273 6.416 6.416 6.453 6.416 6.516 6,642,656 6.4492 -0.39%
2018-06-21 0 10.26 10.26 10.28 10.26 10.56 3,753,000 39,087,260 10.415 6.441 6.441 6.453 6.441 6.629 5,978,359 6.5381 -2.66%
2018-06-20 0 10.54 10.54 10.56 10.54 10.68 4,035,527 42,890,100 10.628 6.617 6.617 6.629 6.617 6.705 6,428,411 6.6720 -1.31%
2018-06-19 0 10.68 10.68 10.70 10.64 11.10 4,476,962 48,175,158 10.761 6.705 6.705 6.717 6.679 6.968 7,131,597 6.7552 -2.20%
2018-06-15 0 10.92 10.92 10.94 10.92 11.16 6,734,975 73,847,078 10.965 6.855 6.855 6.868 6.855 7.006 10,728,509 6.8833 -1.97%
2018-06-14 0 11.14 11.14 11.16 11.10 11.24 1,412,000 15,746,420 11.152 6.993 6.993 7.006 6.968 7.056 2,249,252 7.0007 -0.18%
2018-06-13 0 11.16 11.16 11.20 11.16 11.30 1,416,818 15,884,420 11.211 7.006 7.006 7.031 7.006 7.094 2,256,927 7.0381 -1.24%
2018-06-12 0 11.30 11.30 11.34 11.20 11.40 1,780,932 20,128,478 11.302 7.094 7.094 7.119 7.031 7.157 2,836,944 7.0951 0.36%
2018-06-11 0 11.26 11.26 11.28 11.26 11.40 1,300,292 14,703,850 11.308 7.069 7.069 7.081 7.069 7.157 2,071,306 7.0988 -0.88%
2018-06-08 0 11.36 11.36 11.38 11.30 11.38 1,596,914 18,129,902 11.353 7.131 7.131 7.144 7.094 7.144 2,543,812 7.1271 0.71%
2018-06-07 0 11.28 11.28 11.30 11.28 11.48 2,722,000 30,843,808 11.331 7.081 7.081 7.094 7.081 7.207 4,336,022 7.1134 -1.23%
2018-06-06 0 11.42 11.42 11.44 11.40 11.58 1,188,000 13,579,480 11.431 7.169 7.169 7.182 7.157 7.270 1,892,430 7.1757 -0.87%
2018-06-05 0 11.52 11.48 11.52 11.42 11.58 2,266,931 26,057,218 11.494 7.232 7.207 7.232 7.169 7.270 3,611,118 7.2158 0.00%
2018-06-04 0 11.52 11.52 11.54 11.52 11.72 1,538,178 17,771,201 11.553 7.232 7.232 7.244 7.232 7.357 2,450,248 7.2528 -1.37%
2018-06-01 0 11.68 11.66 11.68 11.42 11.68 2,324,904 27,019,822 11.622 7.332 7.320 7.332 7.169 7.332 3,703,467 7.2958 -1.35%
2018-05-31 0 11.84 11.84 11.88 11.06 11.84 8,572,308 99,798,074 11.642 7.433 7.433 7.458 6.943 7.433 13,655,298 7.3084 6.09%
2018-05-30 0 11.16 11.14 11.16 10.82 11.16 3,055,262 33,714,554 11.035 7.006 6.993 7.006 6.792 7.006 4,866,894 6.9273 1.82%
2018-05-29 0 10.96 10.96 10.98 10.94 11.18 3,148,316 34,669,808 11.012 6.880 6.880 6.893 6.868 7.018 5,015,124 6.9131 -1.44%
2018-05-28 0 11.12 11.08 11.12 11.06 11.16 2,200,000 24,483,853 11.129 6.981 6.956 6.981 6.943 7.006 3,504,500 6.9864 -0.36%
2018-05-25 0 11.16 11.16 11.20 11.06 11.50 2,207,873 24,648,073 11.164 7.006 7.006 7.031 6.943 7.219 3,517,041 7.0082 -1.24%
2018-05-24 0 11.30 11.28 11.30 11.02 11.32 4,221,835 47,427,285 11.234 7.094 7.081 7.094 6.918 7.106 6,725,192 7.0522 0.71%
2018-05-23 0 11.22 11.22 11.24 11.22 11.40 3,110,000 35,115,060 11.291 7.044 7.044 7.056 7.044 7.157 4,954,089 7.0881 -0.18%
2018-05-21 0 11.24 11.24 11.28 11.22 11.48 2,244,225 25,349,640 11.295 7.056 7.056 7.081 7.044 7.207 3,574,949 7.0909 -0.53%
2018-05-18 0 11.30 11.28 11.30 11.24 11.42 1,843,818 20,842,484 11.304 7.094 7.081 7.094 7.056 7.169 2,937,118 7.0962 0.18%
2018-05-17 0 11.28 11.28 11.32 11.26 11.48 2,074,707 23,527,200 11.340 7.081 7.081 7.106 7.069 7.207 3,304,914 7.1189 -0.35%
2018-05-16 0 11.32 11.32 11.36 11.32 11.54 1,773,980 20,226,771 11.402 7.106 7.106 7.131 7.106 7.244 2,825,870 7.1577 -1.57%
2018-05-15 0 11.50 11.50 11.52 11.42 11.64 2,228,000 25,611,360 11.495 7.219 7.219 7.232 7.169 7.307 3,549,103 7.2163 -2.04%
2018-05-14 0 11.74 11.68 11.74 11.58 11.78 3,008,263 35,107,718 11.670 7.370 7.332 7.370 7.270 7.395 4,792,026 7.3263 0.69%
2018-05-11 0 11.66 11.62 11.66 11.34 11.70 3,691,257 42,737,935 11.578 7.320 7.295 7.320 7.119 7.345 5,880,005 7.2684 2.64%
2018-05-10 0 11.36 11.34 11.36 11.20 11.66 2,983,732 33,847,695 11.344 7.131 7.119 7.131 7.031 7.320 4,752,950 7.1214 -1.39%
2018-05-09 0 11.52 11.52 11.54 11.36 11.58 3,135,347 36,088,012 11.510 7.232 7.232 7.244 7.131 7.270 4,994,465 7.2256 0.00%
2018-05-08 0 11.52 11.52 11.54 11.38 11.60 2,793,420 32,055,986 11.476 7.232 7.232 7.244 7.144 7.282 4,449,791 7.2039 0.70%
2018-05-07 0 11.44 11.44 11.46 11.26 11.50 1,850,256 21,053,044 11.378 7.182 7.182 7.194 7.069 7.219 2,947,374 7.1430 0.70%
2018-05-04 0 11.36 11.36 11.40 11.24 11.48 3,188,093 36,357,241 11.404 7.131 7.131 7.157 7.056 7.207 5,078,487 7.1591 0.71%
2018-05-03 0 11.28 11.26 11.28 11.04 11.32 3,038,465 34,098,056 11.222 7.081 7.069 7.081 6.931 7.106 4,840,137 7.0449 0.89%
2018-05-02 0 11.18 11.16 11.18 10.80 11.18 4,639,575 51,341,197 11.066 7.018 7.006 7.018 6.780 7.018 7,390,632 6.9468 3.52%
2018-04-30 0 10.80 10.78 10.82 10.70 11.12 2,138,094 23,113,742 10.810 6.780 6.767 6.792 6.717 6.981 3,405,887 6.7864 0.56%
2018-04-27 0 10.74 10.72 10.74 10.62 10.76 1,263,185 13,496,836 10.685 6.742 6.730 6.742 6.667 6.755 2,012,196 6.7075 0.56%
2018-04-26 0 10.68 10.68 10.70 10.66 10.86 2,090,000 22,427,400 10.731 6.705 6.705 6.717 6.692 6.818 3,329,275 6.7364 -1.66%
2018-04-25 0 10.86 10.80 10.86 10.60 10.88 2,267,600 24,392,408 10.757 6.818 6.780 6.818 6.654 6.830 3,612,184 6.7528 0.18%
2018-04-24 0 10.84 10.84 10.86 10.46 10.92 2,522,000 27,041,360 10.722 6.805 6.805 6.818 6.566 6.855 4,017,432 6.7310 3.83%
2018-04-23 0 10.44 10.44 10.48 10.42 10.62 1,960,683 20,573,014 10.493 6.554 6.554 6.579 6.541 6.667 3,123,279 6.5870 0.19%
2018-04-20 0 10.42 10.42 10.44 10.38 10.80 3,664,700 38,711,083 10.563 6.541 6.541 6.554 6.516 6.780 5,837,701 6.6312 -3.87%
2018-04-19 0 10.84 10.80 10.84 10.78 10.96 2,234,588 24,252,715 10.853 6.805 6.780 6.805 6.767 6.880 3,559,597 6.8133 0.18%
2018-04-18 0 10.82 10.80 10.82 10.64 10.88 2,606,000 28,033,660 10.757 6.792 6.780 6.792 6.679 6.830 4,151,240 6.7531 0.19%
2018-04-17 0 10.80 10.78 10.80 10.70 10.90 2,535,415 27,361,289 10.792 6.780 6.767 6.780 6.717 6.843 4,038,801 6.7746 -0.18%
2018-04-16 0 10.82 10.82 10.84 10.70 10.84 1,517,029 16,387,392 10.802 6.792 6.792 6.805 6.717 6.805 2,416,558 6.7813 0.00%
2018-04-13 0 10.82 10.80 10.82 10.80 10.98 1,838,000 19,969,860 10.865 6.792 6.780 6.792 6.780 6.893 2,927,851 6.8207 -1.10%
2018-04-12 0 10.94 10.92 10.94 10.94 11.28 1,542,554 16,952,105 10.990 6.868 6.855 6.868 6.868 7.081 2,457,219 6.8989 -1.80%
2018-04-11 0 11.14 11.14 11.16 11.00 11.26 1,349,794 15,047,812 11.148 6.993 6.993 7.006 6.905 7.069 2,150,161 6.9985 1.09%
2018-04-10 0 11.02 11.00 11.02 10.82 11.10 4,117,198 45,058,626 10.944 6.918 6.905 6.918 6.792 6.968 6,558,510 6.8703 -0.54%
2018-04-09 0 11.08 11.08 11.10 11.02 11.18 3,482,531 38,693,412 11.111 6.956 6.956 6.968 6.918 7.018 5,547,514 6.9749 -0.36%
2018-04-06 0 11.12 11.10 11.12 11.12 11.36 3,152,857 35,187,458 11.160 6.981 6.968 6.981 6.981 7.131 5,022,358 7.0062 -1.77%
2018-04-04 0 11.32 11.30 11.32 11.30 11.80 3,047,653 35,135,063 11.529 7.106 7.094 7.106 7.094 7.408 4,854,773 7.2372 -1.05%
2018-04-03 0 11.44 11.40 11.44 11.02 11.46 2,141,956 24,261,583 11.327 7.182 7.157 7.182 6.918 7.194 3,412,039 7.1106 3.06%
2018-03-29 0 11.10 11.08 11.10 11.00 11.20 4,260,009 47,241,538 11.090 6.968 6.956 6.968 6.905 7.031 6,786,001 6.9616 0.73%
2018-03-28 0 11.02 11.02 11.06 11.02 11.24 3,016,184 33,592,371 11.137 6.918 6.918 6.943 6.918 7.056 4,804,644 6.9916 -0.72%
2018-03-27 0 11.10 11.10 11.14 11.06 11.20 3,203,440 35,652,143 11.129 6.968 6.968 6.993 6.943 7.031 5,102,935 6.9866 -0.72%
2018-03-26 0 11.18 11.18 11.22 11.10 11.32 2,748,207 30,762,028 11.193 7.018 7.018 7.044 6.968 7.106 4,377,769 7.0269 0.36%
2018-03-23 0 11.14 11.14 11.16 11.10 11.30 1,898,069 21,236,341 11.188 6.993 6.993 7.006 6.968 7.094 3,023,538 7.0237 -1.94%
2018-03-22 0 11.36 11.36 11.38 11.32 11.56 2,270,000 25,910,327 11.414 7.131 7.131 7.144 7.106 7.257 3,616,007 7.1655 -0.35%
2018-03-21 0 11.40 11.36 11.40 11.30 11.56 2,053,599 23,409,583 11.399 7.157 7.131 7.157 7.094 7.257 3,271,290 7.1561 -0.35%
2018-03-20 0 11.44 11.42 11.44 11.34 11.44 690,000 7,882,840 11.424 7.182 7.169 7.182 7.119 7.182 1,099,139 7.1718 0.35%
2018-03-19 0 11.40 11.40 11.42 11.34 11.86 2,088,649 23,968,002 11.475 7.157 7.157 7.169 7.119 7.445 3,327,123 7.2038 -4.52%
2018-03-16 0 11.94 11.90 11.94 11.22 11.94 13,312,988 154,544,348 11.609 7.496 7.470 7.496 7.044 7.496 21,206,986 7.2874 6.61%
2018-03-15 0 11.20 11.20 11.22 10.90 11.26 2,031,414 22,728,891 11.189 7.031 7.031 7.044 6.843 7.069 3,235,950 7.0239 -0.36%
2018-03-14 0 11.24 11.22 11.24 11.02 11.38 3,622,572 40,695,863 11.234 7.056 7.044 7.056 6.918 7.144 5,770,593 7.0523 -0.71%
2018-03-13 0 11.32 11.32 11.34 11.24 11.44 3,005,222 34,008,044 11.316 7.106 7.106 7.119 7.056 7.182 4,787,182 7.1040 0.00%
2018-03-12 0 11.32 11.32 11.34 11.22 11.40 2,994,142 33,866,665 11.311 7.106 7.106 7.119 7.044 7.157 4,769,532 7.1006 0.89%
2018-03-09 0 11.22 11.22 11.24 11.22 11.44 2,827,173 31,928,892 11.294 7.044 7.044 7.056 7.044 7.182 4,503,558 7.0897 -1.06%
2018-03-08 0 11.34 11.34 11.36 11.24 11.46 1,442,000 16,350,780 11.339 7.119 7.119 7.131 7.056 7.194 2,297,041 7.1182 0.18%
2018-03-07 0 11.32 11.32 11.34 11.28 11.58 2,042,000 23,220,660 11.372 7.106 7.106 7.119 7.081 7.270 3,252,813 7.1386 -2.25%
2018-03-06 0 11.58 11.56 11.58 11.48 11.64 1,377,994 15,935,899 11.565 7.270 7.257 7.270 7.207 7.307 2,195,082 7.2598 1.94%
2018-03-05 0 11.36 11.36 11.40 11.36 11.58 1,779,036 20,334,112 11.430 7.131 7.131 7.157 7.131 7.270 2,833,924 7.1753 -2.07%
2018-03-02 0 11.60 11.58 11.60 11.48 11.76 1,784,030 20,666,927 11.584 7.282 7.270 7.282 7.207 7.383 2,841,879 7.2723 -1.36%
2018-03-01 0 11.76 11.76 11.80 11.70 12.06 1,920,000 22,684,880 11.815 7.383 7.383 7.408 7.345 7.571 3,058,473 7.4171 -3.45%
2018-02-28 0 12.18 12.10 12.18 11.84 12.32 5,963,977 72,311,801 12.125 7.646 7.596 7.646 7.433 7.734 9,500,345 7.6115 0.50%
2018-02-27 0 12.12 12.08 12.12 12.00 12.86 4,787,077 58,558,404 12.233 7.609 7.583 7.609 7.533 8.073 7,625,596 7.6792 -0.16%
2018-02-26 0 12.14 12.14 12.16 11.92 12.18 1,178,366 14,238,650 12.083 7.621 7.621 7.634 7.483 7.646 1,877,084 7.5855 0.50%
2018-02-23 0 12.08 12.06 12.08 11.78 12.10 1,568,274 18,843,210 12.015 7.583 7.571 7.583 7.395 7.596 2,498,189 7.5427 1.34%
2018-02-22 0 11.92 11.90 11.92 11.80 12.12 1,689,403 20,111,881 11.905 7.483 7.470 7.483 7.408 7.609 2,691,142 7.4734 -1.16%
2018-02-21 0 12.06 12.04 12.06 11.74 12.10 1,350,220 16,232,240 12.022 7.571 7.558 7.571 7.370 7.596 2,150,839 7.5469 0.84%
2018-02-20 0 11.96 11.92 11.96 11.50 12.10 2,024,722 24,132,404 11.919 7.508 7.483 7.508 7.219 7.596 3,225,290 7.4822 3.46%
2018-02-15 0 11.56 11.56 11.60 11.50 11.70 824,000 9,577,520 11.623 7.257 7.257 7.282 7.219 7.345 1,312,595 7.2966 -0.34%
2018-02-14 0 11.60 11.60 11.66 11.56 11.76 1,334,248 15,525,080 11.636 7.282 7.282 7.320 7.257 7.383 2,125,396 7.3046 0.00%
2018-02-13 0 11.60 11.60 11.62 11.42 11.66 2,404,933 27,744,920 11.537 7.282 7.282 7.295 7.169 7.320 3,830,949 7.2423 0.87%
2018-02-12 0 11.50 11.48 11.50 11.14 11.62 2,557,537 29,417,694 11.502 7.219 7.207 7.219 6.993 7.295 4,074,040 7.2208 1.41%
2018-02-09 0 11.34 11.32 11.34 11.06 11.44 2,613,894 29,453,406 11.268 7.119 7.106 7.119 6.943 7.182 4,163,814 7.0737 -2.58%
2018-02-08 0 11.64 11.60 11.64 11.30 11.70 2,168,410 25,080,487 11.566 7.307 7.282 7.307 7.094 7.345 3,454,179 7.2609 0.52%
2018-02-07 0 11.58 11.56 11.58 11.52 11.86 2,681,906 31,245,569 11.651 7.270 7.257 7.270 7.232 7.445 4,272,155 7.3138 0.17%
2018-02-06 0 11.56 11.56 11.58 11.50 11.90 2,785,137 32,318,327 11.604 7.257 7.257 7.270 7.219 7.470 4,436,597 7.2845 -3.02%
2018-02-05 0 11.92 11.92 11.96 11.74 12.12 1,584,305 19,010,687 11.999 7.483 7.483 7.508 7.370 7.609 2,523,726 7.5328 -1.81%
2018-02-02 0 12.14 12.14 12.16 11.88 12.18 899,228 10,883,463 12.103 7.621 7.621 7.634 7.458 7.646 1,432,429 7.5979 0.00%
2018-02-01 0 12.14 12.12 12.14 11.80 12.22 2,020,480 24,411,688 12.082 7.621 7.609 7.621 7.408 7.671 3,218,533 7.5847 0.66%
2018-01-31 0 12.06 12.04 12.06 11.98 12.28 4,131,694 49,776,149 12.047 7.571 7.558 7.571 7.521 7.709 6,581,601 7.5629 -0.33%
2018-01-30 0 12.10 12.10 12.12 12.06 12.28 3,669,194 44,657,934 12.171 7.596 7.596 7.609 7.571 7.709 5,844,859 7.6405 -0.66%
2018-01-29 0 12.18 12.18 12.20 12.16 12.52 3,425,670 42,217,347 12.324 7.646 7.646 7.659 7.634 7.860 5,456,937 7.7365 -2.56%
2018-01-26 0 12.50 12.48 12.50 12.48 12.74 1,612,424 20,237,034 12.551 7.847 7.834 7.847 7.834 7.998 2,568,518 7.8789 -0.64%
2018-01-25 0 12.58 12.58 12.60 12.58 12.90 2,746,491 34,903,266 12.708 7.897 7.897 7.910 7.897 8.098 4,375,035 7.9778 -1.56%
2018-01-24 0 12.78 12.76 12.78 12.40 12.80 2,978,139 37,724,369 12.667 8.023 8.010 8.023 7.784 8.035 4,744,040 7.9519 2.24%
2018-01-23 0 12.50 12.48 12.50 12.34 12.54 3,036,582 37,951,801 12.498 7.847 7.834 7.847 7.747 7.872 4,837,137 7.8459 0.00%
2018-01-22 0 12.50 12.48 12.50 12.34 12.64 2,345,002 29,318,859 12.503 7.847 7.834 7.847 7.747 7.935 3,735,482 7.8487 0.48%
2018-01-19 0 12.44 12.42 12.46 12.30 12.44 3,005,288 37,300,390 12.412 7.809 7.797 7.822 7.722 7.809 4,787,287 7.7916 0.16%
2018-01-18 0 12.42 12.40 12.42 12.14 12.48 2,771,553 34,413,477 12.417 7.797 7.784 7.797 7.621 7.834 4,414,958 7.7947 0.98%
2018-01-17 0 12.30 12.28 12.30 12.18 12.44 2,663,000 32,725,000 12.289 7.722 7.709 7.722 7.646 7.809 4,242,038 7.7145 -1.60%
2018-01-16 0 12.50 12.48 12.50 12.26 12.56 3,223,120 40,243,528 12.486 7.847 7.834 7.847 7.696 7.885 5,134,284 7.8382 1.30%
2018-01-15 0 12.34 12.34 12.38 12.24 12.60 2,958,000 36,796,040 12.439 7.747 7.747 7.772 7.684 7.910 4,711,960 7.8091 0.49%
2018-01-12 0 12.28 12.28 12.30 12.16 12.40 5,517,876 67,781,417 12.284 7.709 7.709 7.722 7.634 7.784 8,789,726 7.7114 -0.97%
2018-01-11 0 12.40 12.40 12.42 12.06 12.40 3,832,802 47,047,599 12.275 7.784 7.784 7.797 7.571 7.784 6,105,480 7.7058 0.98%
2018-01-10 0 12.28 12.26 12.28 11.92 12.28 3,369,506 41,039,151 12.180 7.709 7.696 7.709 7.483 7.709 5,367,470 7.6459 2.85%
2018-01-09 0 11.94 11.92 11.94 11.88 12.14 2,834,334 33,948,795 11.978 7.496 7.483 7.496 7.458 7.621 4,514,965 7.5192 -2.13%
2018-01-08 0 12.20 12.18 12.20 12.00 12.20 1,708,000 20,683,800 12.110 7.659 7.646 7.659 7.533 7.659 2,720,766 7.6022 1.84%
2018-01-05 0 11.98 11.96 11.98 11.70 12.00 6,593,026 78,085,194 11.844 7.521 7.508 7.521 7.345 7.533 10,502,391 7.4350 1.70%
2018-01-04 0 11.78 11.78 11.80 11.66 11.86 2,838,741 33,464,587 11.789 7.395 7.395 7.408 7.320 7.445 4,521,986 7.4004 0.68%
2018-01-03 0 11.70 11.70 11.72 11.70 11.98 1,800,268 21,179,088 11.764 7.345 7.345 7.357 7.345 7.521 2,867,745 7.3853 -1.52%
2018-01-02 0 11.88 11.86 11.88 11.78 11.92 1,492,663 17,694,437 11.854 7.458 7.445 7.458 7.395 7.483 2,377,744 7.4417 -0.17%
2017-12-29 0 11.90 11.88 11.90 11.74 11.92 1,275,581 15,111,839 11.847 7.470 7.458 7.470 7.370 7.483 2,031,943 7.4371 1.02%
2017-12-28 0 11.78 11.76 11.78 11.60 11.78 1,913,300 22,417,564 11.717 7.395 7.383 7.395 7.282 7.395 3,047,800 7.3553 0.68%
2017-12-27 0 11.70 11.64 11.70 11.60 11.72 1,214,201 14,174,348 11.674 7.345 7.307 7.345 7.282 7.357 1,934,167 7.3284 0.34%
2017-12-22 0 11.66 11.58 11.66 11.50 11.66 1,842,753 21,320,248 11.570 7.320 7.270 7.320 7.219 7.320 2,935,422 7.2631 0.87%
2017-12-21 0 11.56 11.54 11.56 11.44 11.58 1,376,090 15,863,570 11.528 7.257 7.244 7.257 7.182 7.270 2,192,049 7.2369 0.52%
2017-12-20 0 11.50 11.50 11.52 11.44 11.64 3,260,290 37,552,542 11.518 7.219 7.219 7.232 7.182 7.307 5,193,494 7.2307 -0.35%
2017-12-19 0 11.54 11.52 11.54 11.52 11.68 2,698,490 31,177,918 11.554 7.244 7.232 7.244 7.232 7.332 4,298,572 7.2531 0.00%
2017-12-18 0 11.54 11.54 11.56 11.44 11.60 1,348,889 15,573,457 11.545 7.244 7.244 7.257 7.182 7.282 2,148,719 7.2478 0.52%
2017-12-15 0 11.48 11.48 11.50 11.44 11.60 5,787,091 66,568,060 11.503 7.207 7.207 7.219 7.182 7.282 9,218,573 7.2211 -1.88%
2017-12-14 0 11.70 11.66 11.70 11.36 11.70 3,948,952 45,629,200 11.555 7.345 7.320 7.345 7.131 7.345 6,290,501 7.2537 1.92%
2017-12-13 0 11.48 11.48 11.50 11.34 11.56 4,353,556 49,978,006 11.480 7.207 7.207 7.219 7.119 7.257 6,935,017 7.2066 0.53%
2017-12-12 0 11.42 11.38 11.42 11.30 11.52 3,239,825 36,897,529 11.389 7.169 7.144 7.169 7.094 7.232 5,160,894 7.1494 1.24%
2017-12-11 0 11.28 11.28 11.30 11.24 11.52 2,437,783 27,619,674 11.330 7.081 7.081 7.094 7.056 7.232 3,883,278 7.1125 -1.91%
2017-12-08 0 11.50 11.48 11.50 11.30 11.54 4,178,170 47,808,909 11.443 7.219 7.207 7.219 7.094 7.244 6,655,635 7.1832 2.13%
2017-12-07 0 11.26 11.24 11.26 11.12 11.34 2,219,266 24,945,065 11.240 7.069 7.056 7.069 6.981 7.119 3,535,190 7.0562 0.54%
2017-12-06 0 11.20 11.20 11.22 11.16 11.50 6,858,432 77,819,593 11.347 7.031 7.031 7.044 7.006 7.219 10,925,171 7.1230 0.00%
2017-12-05 0 11.20 11.18 11.20 11.06 11.24 3,756,004 42,003,259 11.183 7.031 7.018 7.031 6.943 7.056 5,983,144 7.0203 1.27%
2017-12-04 0 11.06 11.04 11.06 10.84 11.16 3,413,231 37,784,613 11.070 6.943 6.931 6.943 6.805 7.006 5,437,122 6.9494 2.03%
2017-12-01 0 10.84 10.84 10.86 10.68 10.98 2,741,572 29,654,507 10.817 6.805 6.805 6.818 6.705 6.893 4,367,200 6.7903 1.31%
2017-11-30 0 10.70 10.70 10.74 10.66 10.88 10,292,792 110,421,886 10.728 6.717 6.717 6.742 6.692 6.830 16,395,950 6.7347 -0.74%
2017-11-29 0 10.78 10.76 10.78 10.64 10.90 3,084,987 33,118,353 10.735 6.767 6.755 6.767 6.679 6.843 4,914,244 6.7393 -1.82%
2017-11-28 0 10.98 10.94 10.98 10.80 10.98 2,106,400 22,994,637 10.917 6.893 6.868 6.893 6.780 6.893 3,355,400 6.8530 0.55%
2017-11-27 0 10.92 10.92 10.94 10.90 11.00 1,851,755 20,246,758 10.934 6.855 6.855 6.868 6.843 6.905 2,949,762 6.8639 -0.36%
2017-11-24 0 10.96 10.94 10.96 10.90 11.04 1,006,306 11,025,009 10.956 6.880 6.868 6.880 6.843 6.931 1,603,000 6.8777 0.55%
2017-11-23 0 10.90 10.90 10.92 10.90 11.10 3,789,205 41,500,814 10.952 6.843 6.843 6.855 6.843 6.968 6,036,032 6.8755 -1.09%
2017-11-22 0 11.02 11.00 11.02 10.76 11.06 4,696,664 51,191,515 10.900 6.918 6.905 6.918 6.755 6.943 7,481,573 6.8423 2.04%
2017-11-21 0 10.80 10.78 10.80 10.64 10.94 2,512,000 27,092,620 10.785 6.780 6.767 6.780 6.679 6.868 4,001,502 6.7706 -0.55%
2017-11-20 0 10.86 10.84 10.86 10.76 11.00 4,083,299 44,491,192 10.896 6.818 6.805 6.818 6.755 6.905 6,504,510 6.8401 0.18%
2017-11-17 0 10.84 10.84 10.86 10.82 10.96 3,051,660 33,248,476 10.895 6.805 6.805 6.818 6.792 6.880 4,861,156 6.8396 0.18%
2017-11-16 0 10.82 10.82 10.86 10.82 11.10 3,359,495 36,741,291 10.937 6.792 6.792 6.818 6.792 6.968 5,351,523 6.8656 -0.37%
2017-11-15 0 10.86 10.86 10.88 10.86 11.24 5,337,000 58,826,680 11.022 6.818 6.818 6.830 6.818 7.056 8,501,599 6.9195 -3.04%
2017-11-14 0 11.20 11.20 11.22 11.20 11.48 5,315,322 60,142,343 11.315 7.031 7.031 7.044 7.031 7.207 8,467,067 7.1031 -0.18%
2017-11-13 0 11.22 11.22 11.28 11.22 11.54 1,824,963 20,667,760 11.325 7.044 7.044 7.081 7.044 7.244 2,907,083 7.1094 -1.92%
2017-11-10 0 11.44 11.44 11.48 11.42 11.66 2,106,424 24,218,968 11.498 7.182 7.182 7.207 7.169 7.320 3,355,438 7.2178 -1.38%
2017-11-09 0 11.60 11.58 11.60 11.46 11.64 1,883,938 21,807,759 11.576 7.282 7.270 7.282 7.194 7.307 3,001,028 7.2668 0.69%
2017-11-08 0 11.52 11.50 11.52 11.44 11.60 6,933,909 80,094,106 11.551 7.232 7.219 7.232 7.182 7.282 11,045,402 7.2514 -0.35%
2017-11-07 0 11.56 11.56 11.58 11.54 11.72 1,776,494 20,638,299 11.617 7.257 7.257 7.270 7.244 7.357 2,829,874 7.2930 -0.86%
2017-11-06 0 11.66 11.66 11.70 11.64 11.92 1,786,042 21,016,515 11.767 7.320 7.320 7.345 7.307 7.483 2,845,084 7.3870 -1.19%
2017-11-03 0 11.80 11.80 11.82 11.74 11.92 3,772,645 44,691,122 11.846 7.408 7.408 7.420 7.370 7.483 6,009,652 7.4366 0.17%
2017-11-02 0 11.78 11.78 11.80 11.78 11.96 2,993,532 35,518,000 11.865 7.395 7.395 7.408 7.395 7.508 4,768,561 7.4484 -0.67%
2017-11-01 0 11.86 11.84 11.86 11.72 12.04 2,334,444 27,675,677 11.855 7.445 7.433 7.445 7.357 7.558 3,718,663 7.4424 -0.84%
2017-10-31 0 11.96 11.96 11.98 11.86 12.00 2,103,732 25,157,266 11.958 7.508 7.508 7.521 7.445 7.533 3,351,150 7.5071 0.84%
2017-10-30 0 11.86 11.86 11.94 11.86 12.08 4,510,000 53,853,880 11.941 7.445 7.445 7.496 7.445 7.583 7,184,225 7.4961 -1.17%
2017-10-27 0 12.00 12.00 12.04 11.92 12.22 3,238,392 39,082,890 12.069 7.533 7.533 7.558 7.483 7.671 5,158,611 7.5762 -1.80%
2017-10-26 0 12.22 12.22 12.26 12.22 12.32 1,396,870 17,137,144 12.268 7.671 7.671 7.696 7.671 7.734 2,225,151 7.7016 -2.24%
2017-10-25 0 12.50 12.46 12.50 12.22 12.50 1,658,488 20,543,285 12.387 7.847 7.822 7.847 7.671 7.847 2,641,896 7.7760 1.63%
2017-10-24 0 12.30 12.30 12.32 12.30 12.44 2,110,836 26,073,285 12.352 7.722 7.722 7.734 7.722 7.809 3,362,466 7.7542 -0.81%
2017-10-23 0 12.40 12.40 12.42 12.32 12.50 772,965 9,596,009 12.415 7.784 7.784 7.797 7.734 7.847 1,231,298 7.7934 0.32%
2017-10-20 0 12.36 12.36 12.38 12.14 12.50 4,139,456 51,007,947 12.322 7.759 7.759 7.772 7.621 7.847 6,593,966 7.7355 0.16%
2017-10-19 0 12.34 12.32 12.34 12.26 12.50 1,341,400 16,591,972 12.369 7.747 7.734 7.747 7.696 7.847 2,136,789 7.7649 -0.32%
2017-10-18 0 12.38 12.38 12.40 12.20 12.58 1,529,267 18,905,964 12.363 7.772 7.772 7.784 7.659 7.897 2,436,053 7.7609 -0.32%
2017-10-17 0 12.42 12.36 12.42 12.26 12.52 1,515,389 18,721,819 12.354 7.797 7.759 7.797 7.696 7.860 2,413,946 7.7557 -1.11%
2017-10-16 0 12.56 12.50 12.56 12.36 12.56 2,056,000 25,716,112 12.508 7.885 7.847 7.885 7.759 7.885 3,275,115 7.8520 1.13%
2017-10-13 0 12.42 12.40 12.42 12.22 12.48 1,648,017 20,334,394 12.339 7.797 7.784 7.797 7.671 7.834 2,625,216 7.7458 0.49%
2017-10-12 0 12.36 12.34 12.36 12.08 12.36 2,609,400 31,987,752 12.259 7.759 7.747 7.759 7.583 7.759 4,156,656 7.6955 2.32%
2017-10-11 0 12.08 12.02 12.08 11.98 12.40 4,289,453 52,151,164 12.158 7.583 7.546 7.583 7.521 7.784 6,832,904 7.6324 -0.98%
2017-10-10 0 12.20 12.18 12.20 12.04 12.22 4,596,654 55,874,622 12.155 7.659 7.646 7.659 7.558 7.671 7,322,261 7.6308 -0.49%
2017-10-09 0 12.26 12.22 12.26 12.18 12.38 1,679,900 20,552,638 12.234 7.696 7.671 7.696 7.646 7.772 2,676,004 7.6803 -1.29%
2017-10-06 0 12.42 12.40 12.42 12.20 12.54 2,312,488 28,751,010 12.433 7.797 7.784 7.797 7.659 7.872 3,683,688 7.8050 0.32%
2017-10-04 0 12.38 12.36 12.38 12.16 12.40 1,832,000 22,565,890 12.318 7.772 7.759 7.772 7.634 7.784 2,918,293 7.7326 0.49%
2017-10-03 0 12.32 12.26 12.32 12.02 12.40 2,350,000 28,733,460 12.227 7.734 7.696 7.734 7.546 7.784 3,743,443 7.6757 3.01%
2017-09-29 0 11.96 11.96 11.98 11.90 12.36 5,607,695 67,309,494 12.003 7.508 7.508 7.521 7.470 7.759 8,932,804 7.5351 -2.45%
2017-09-28 0 12.26 12.14 12.26 11.92 12.26 3,922,928 47,417,643 12.087 7.696 7.621 7.696 7.483 7.696 6,249,046 7.5880 1.32%
2017-09-27 0 12.10 11.86 12.10 11.78 12.10 1,974,121 23,530,343 11.919 7.596 7.445 7.596 7.395 7.596 3,144,685 7.4826 0.83%
2017-09-26 0 12.00 11.94 12.00 11.72 12.00 1,772,680 21,022,420 11.859 7.533 7.496 7.533 7.357 7.533 2,823,799 7.4447 1.87%
2017-09-25 0 11.78 11.72 11.78 11.64 12.12 2,008,600 23,589,642 11.744 7.395 7.357 7.395 7.307 7.609 3,199,609 7.3727 -2.64%
2017-09-22 0 12.10 12.02 12.10 11.84 12.18 1,631,500 19,586,890 12.005 7.596 7.546 7.596 7.433 7.646 2,598,905 7.5366 1.51%
2017-09-21 0 11.92 11.90 11.92 11.86 11.98 1,701,815 20,232,209 11.889 7.483 7.470 7.483 7.445 7.521 2,710,914 7.4632 0.34%
2017-09-20 0 11.88 11.82 11.88 11.66 11.88 3,432,411 40,353,822 11.757 7.458 7.420 7.458 7.320 7.458 5,467,675 7.3804 0.85%
2017-09-19 0 11.78 11.78 11.80 11.68 11.84 3,034,710 35,618,183 11.737 7.395 7.395 7.408 7.332 7.433 4,834,155 7.3680 -0.51%
2017-09-18 0 11.84 11.82 11.84 11.78 12.28 1,386,056 16,464,785 11.879 7.433 7.420 7.433 7.395 7.709 2,207,924 7.4571 -0.84%
2017-09-15 0 11.94 11.92 11.94 11.78 12.00 3,106,398 37,049,285 11.927 7.496 7.483 7.496 7.395 7.533 4,948,351 7.4872 0.17%
2017-09-14 0 11.92 11.92 11.94 11.76 12.02 2,298,326 27,261,052 11.861 7.483 7.483 7.496 7.383 7.546 3,661,129 7.4461 -1.49%
2017-09-13 0 12.10 12.06 12.12 11.80 12.12 1,747,962 21,049,566 12.042 7.596 7.571 7.609 7.408 7.609 2,784,424 7.5598 1.34%
2017-09-12 0 11.94 11.88 11.94 11.72 11.94 2,548,742 30,122,056 11.818 7.496 7.458 7.496 7.357 7.496 4,060,030 7.4192 2.05%
2017-09-11 0 11.70 11.70 11.74 11.68 11.84 2,008,000 23,613,080 11.760 7.345 7.345 7.370 7.332 7.433 3,198,653 7.3822 -0.68%
2017-09-08 0 11.78 11.76 11.78 11.68 11.96 1,488,090 17,484,755 11.750 7.395 7.383 7.395 7.332 7.508 2,370,460 7.3761 -0.84%
2017-09-07 0 11.88 11.86 11.88 11.76 11.94 1,457,681 17,257,054 11.839 7.458 7.445 7.458 7.383 7.496 2,322,020 7.4319 1.02%
2017-09-06 0 11.76 11.76 11.80 11.64 11.92 1,313,977 15,486,046 11.786 7.383 7.383 7.408 7.307 7.483 2,093,106 7.3986 -0.68%
2017-09-05 0 11.84 11.84 11.86 11.82 11.90 624,000 7,395,380 11.852 7.433 7.433 7.445 7.420 7.470 994,004 7.4400 -0.50%
2017-09-04 0 11.90 11.90 11.94 11.82 12.02 1,281,386 15,322,001 11.957 7.470 7.470 7.496 7.420 7.546 2,041,190 7.5064 -0.83%
2017-09-01 0 12.00 12.00 12.02 11.90 12.04 1,804,903 21,652,017 11.996 7.533 7.533 7.546 7.470 7.558 2,875,129 7.5308 0.00%
2017-08-31 0 12.00 11.92 12.00 11.74 12.00 2,897,256 34,485,323 11.903 7.533 7.483 7.533 7.370 7.533 4,615,197 7.4721 2.92%
2017-08-30 0 11.66 11.66 11.72 11.56 11.78 2,331,817 27,306,014 11.710 7.320 7.320 7.357 7.257 7.395 3,714,479 7.3512 0.69%
2017-08-29 0 11.58 11.58 11.60 11.50 11.66 2,629,561 30,514,667 11.604 7.270 7.270 7.282 7.219 7.320 4,188,771 7.2849 -0.86%
2017-08-28 0 11.68 11.68 11.70 11.38 11.68 2,247,930 25,954,269 11.546 7.332 7.332 7.345 7.144 7.332 3,580,850 7.2481 1.74%
2017-08-25 0 11.48 11.48 11.50 11.40 11.52 1,217,280 13,960,105 11.468 7.207 7.207 7.219 7.157 7.232 1,939,072 7.1994 -0.35%
2017-08-24 0 11.52 11.50 11.52 11.28 11.56 2,433,729 27,915,506 11.470 7.232 7.219 7.232 7.081 7.257 3,876,820 7.2006 1.95%
2017-08-22 0 11.30 11.30 11.32 11.30 11.42 1,038,000 11,779,800 11.349 7.094 7.094 7.106 7.094 7.169 1,653,487 7.1242 -0.18%
2017-08-21 0 11.32 11.30 11.32 11.28 11.44 1,146,015 13,009,858 11.352 7.106 7.094 7.106 7.081 7.182 1,825,550 7.1265 -1.22%
2017-08-18 0 11.46 11.46 11.48 11.38 11.50 2,368,750 27,123,655 11.451 7.194 7.194 7.207 7.144 7.219 3,773,311 7.1883 -0.87%
2017-08-17 0 11.56 11.50 11.56 11.34 11.56 2,838,000 32,510,340 11.455 7.257 7.219 7.257 7.119 7.257 4,520,805 7.1913 1.76%
2017-08-16 0 11.36 11.32 11.36 11.20 11.36 437,440 4,959,822 11.338 7.131 7.106 7.131 7.031 7.131 696,822 7.1178 1.25%
2017-08-15 0 11.22 11.20 11.22 11.20 11.30 888,277 9,987,156 11.243 7.044 7.031 7.044 7.031 7.094 1,414,985 7.0581 -0.71%
2017-08-14 0 11.30 11.28 11.30 11.18 11.38 1,478,000 16,705,340 11.303 7.094 7.081 7.094 7.018 7.144 2,354,387 7.0954 0.89%
2017-08-11 0 11.20 11.18 11.20 11.12 11.42 1,637,884 18,367,651 11.214 7.031 7.018 7.031 6.981 7.169 2,609,075 7.0399 -1.93%
2017-08-10 0 11.42 11.40 11.42 11.26 11.42 1,464,666 16,609,965 11.340 7.169 7.157 7.169 7.069 7.169 2,333,146 7.1191 0.18%
2017-08-09 0 11.40 11.38 11.40 11.34 11.52 1,642,000 18,746,240 11.417 7.157 7.144 7.157 7.119 7.232 2,615,631 7.1670 -1.38%
2017-08-08 0 11.56 11.56 11.58 11.28 11.68 3,657,647 42,029,335 11.491 7.257 7.257 7.270 7.081 7.332 5,826,466 7.2135 0.70%
2017-08-07 0 11.48 11.44 11.48 11.28 11.48 2,137,855 24,400,556 11.414 7.207 7.182 7.207 7.081 7.207 3,405,506 7.1650 0.88%
2017-08-04 0 11.38 11.38 11.44 11.30 11.52 2,340,000 26,725,140 11.421 7.144 7.144 7.182 7.094 7.232 3,727,514 7.1697 0.18%
2017-08-03 0 11.36 11.36 11.38 11.26 11.42 1,982,192 22,513,634 11.358 7.131 7.131 7.144 7.069 7.169 3,157,542 7.1301 0.71%
2017-08-02 0 11.28 11.26 11.28 11.18 11.36 2,698,310 30,417,363 11.273 7.081 7.069 7.081 7.018 7.131 4,298,285 7.0766 0.00%
2017-08-01 0 11.28 11.26 11.28 11.14 11.32 2,560,800 28,827,756 11.257 7.081 7.069 7.081 6.993 7.106 4,079,238 7.0669 -0.53%
2017-07-31 0 11.34 11.26 11.34 11.14 11.34 2,808,942 31,682,611 11.279 7.119 7.069 7.119 6.993 7.119 4,474,517 7.0807 1.43%
2017-07-28 0 11.18 11.16 11.18 11.12 11.34 1,457,876 16,301,451 11.182 7.018 7.006 7.018 6.981 7.119 2,322,330 7.0194 -0.53%
2017-07-27 0 11.24 11.20 11.24 11.12 11.30 2,257,121 25,363,350 11.237 7.056 7.031 7.056 6.981 7.094 3,595,491 7.0542 0.18%
2017-07-26 0 11.22 11.22 11.28 11.22 11.38 1,390,309 15,673,873 11.274 7.044 7.044 7.081 7.044 7.144 2,214,699 7.0772 -0.36%
2017-07-25 0 11.26 11.26 11.28 11.20 11.36 1,448,000 16,305,070 11.260 7.069 7.069 7.081 7.031 7.131 2,306,598 7.0689 -1.23%
2017-07-24 0 11.40 11.34 11.40 11.02 11.40 4,354,692 49,076,663 11.270 7.157 7.119 7.157 6.918 7.157 6,936,827 7.0748 3.64%
2017-07-21 0 11.00 10.98 11.02 10.96 11.10 2,321,749 25,654,307 11.050 6.905 6.893 6.918 6.880 6.968 3,698,441 6.9365 -0.18%
2017-07-20 0 11.02 11.02 11.04 10.94 11.10 1,312,884 14,463,814 11.017 6.918 6.918 6.931 6.868 6.968 2,091,365 6.9160 0.36%
2017-07-19 0 10.98 10.98 11.00 10.90 11.04 2,666,282 29,312,133 10.994 6.893 6.893 6.905 6.843 6.931 4,247,266 6.9014 0.18%
2017-07-18 0 10.96 10.96 10.98 10.92 11.06 1,839,390 20,176,893 10.969 6.880 6.880 6.893 6.855 6.943 2,930,065 6.8862 -0.90%
2017-07-17 0 11.06 11.06 11.08 11.06 11.24 1,303,490 14,498,627 11.123 6.943 6.943 6.956 6.943 7.056 2,076,400 6.9826 -0.90%
2017-07-14 0 11.16 11.16 11.22 11.16 11.36 2,456,685 27,618,693 11.242 7.006 7.006 7.044 7.006 7.131 3,913,388 7.0575 -1.59%
2017-07-13 0 11.34 11.30 11.34 11.12 11.34 3,166,923 35,542,525 11.223 7.119 7.094 7.119 6.981 7.119 5,044,765 7.0454 1.61%
2017-07-12 0 11.16 11.16 11.18 11.04 11.38 3,482,961 38,866,100 11.159 7.006 7.006 7.018 6.931 7.144 5,548,199 7.0052 -2.11%
2017-07-11 0 11.40 11.32 11.40 11.08 11.44 2,593,587 29,511,623 11.379 7.157 7.106 7.157 6.956 7.182 4,131,466 7.1431 2.33%
2017-07-10 0 11.14 11.14 11.16 11.02 11.26 1,618,397 18,114,793 11.193 6.993 6.993 7.006 6.918 7.069 2,578,033 7.0266 0.91%
2017-07-07 0 11.04 11.04 11.08 11.04 11.20 1,402,896 15,609,665 11.127 6.931 6.931 6.956 6.931 7.031 2,234,750 6.9850 -1.60%
2017-07-06 0 11.22 11.20 11.22 11.10 11.30 1,752,860 19,607,354 11.186 7.044 7.031 7.044 6.968 7.094 2,792,226 7.0221 0.18%
2017-07-05 0 11.20 11.18 11.20 10.94 11.20 1,841,764 20,489,120 11.125 7.031 7.018 7.031 6.868 7.031 2,933,846 6.9837 1.82%
2017-07-04 0 11.00 11.00 11.02 10.94 11.04 2,572,000 28,277,968 10.995 6.905 6.905 6.918 6.868 6.931 4,097,079 6.9020 -0.54%
2017-07-03 0 11.06 11.02 11.06 10.92 11.06 1,946,142 21,377,493 10.985 6.943 6.918 6.943 6.855 6.943 3,100,116 6.8957 0.36%
2017-06-30 0 11.02 11.00 11.02 10.90 11.02 2,062,142 22,635,958 10.977 6.918 6.905 6.918 6.843 6.918 3,284,899 6.8909 -0.18%
2017-06-29 0 11.04 11.04 11.08 10.96 11.10 1,942,500 21,453,080 11.044 6.931 6.931 6.956 6.880 6.968 3,094,314 6.9331 0.18%
2017-06-28 0 11.02 11.00 11.02 10.94 11.06 2,312,252 25,428,669 10.997 6.918 6.905 6.918 6.868 6.943 3,683,312 6.9038 0.55%
2017-06-27 0 10.96 10.90 10.96 10.80 10.96 2,094,687 22,809,887 10.889 6.880 6.843 6.880 6.780 6.880 3,336,741 6.8360 1.29%
2017-06-26 0 10.82 10.78 10.82 10.68 10.86 1,681,336 18,137,357 10.787 6.792 6.767 6.792 6.705 6.818 2,678,292 6.7720 1.52%
2017-06-23 0 11.14 11.14 11.16 11.06 11.28 2,134,752 23,786,631 11.143 6.691 6.691 6.703 6.643 6.775 3,554,218 6.6925 0.00%
2017-06-22 0 11.14 11.12 11.14 10.96 11.14 2,188,809 24,194,601 11.054 6.691 6.679 6.691 6.583 6.691 3,644,219 6.6392 2.01%
2017-06-21 0 10.92 10.92 10.94 10.78 10.94 2,514,361 27,407,997 10.901 6.559 6.559 6.571 6.475 6.571 4,186,241 6.5472 0.00%
2017-06-20 0 10.92 10.92 10.96 10.82 11.06 6,490,642 70,992,742 10.938 6.559 6.559 6.583 6.499 6.643 10,806,479 6.5695 -1.09%
2017-06-19 0 11.04 11.00 11.04 10.88 11.06 2,108,634 23,187,493 10.996 6.631 6.607 6.631 6.535 6.643 3,510,733 6.6047 1.66%
2017-06-16 0 10.86 10.86 10.90 10.86 11.04 4,214,907 46,030,799 10.921 6.523 6.523 6.547 6.523 6.631 7,017,535 6.5594 -1.09%
2017-06-15 0 10.98 10.94 11.00 10.92 11.08 2,616,446 28,803,720 11.009 6.595 6.571 6.607 6.559 6.655 4,356,205 6.6121 -0.54%
2017-06-14 0 11.04 11.02 11.04 10.92 11.22 3,333,720 36,715,284 11.013 6.631 6.619 6.631 6.559 6.739 5,550,418 6.6149 0.18%
2017-06-13 0 11.02 11.02 11.06 11.02 11.22 4,838,803 53,809,752 11.120 6.619 6.619 6.643 6.619 6.739 8,056,279 6.6792 -2.13%
2017-06-12 0 11.26 11.24 11.26 11.18 11.30 2,901,386 32,581,840 11.230 6.763 6.751 6.763 6.715 6.787 4,830,611 6.7449 0.00%
2017-06-09 0 11.26 11.20 11.26 11.14 11.34 4,956,000 55,607,232 11.220 6.763 6.727 6.763 6.691 6.811 8,251,404 6.7391 -0.18%
2017-06-08 0 11.28 11.26 11.28 11.16 11.36 6,840,485 76,945,932 11.249 6.775 6.763 6.775 6.703 6.823 11,388,944 6.7562 -0.53%
2017-06-07 0 11.34 11.32 11.34 11.26 11.38 3,116,629 35,226,420 11.303 6.811 6.799 6.811 6.763 6.835 5,188,976 6.7887 0.71%
2017-06-06 0 11.26 11.24 11.26 11.20 11.32 4,016,909 45,185,313 11.249 6.763 6.751 6.763 6.727 6.799 6,687,882 6.7563 0.36%
2017-06-05 0 11.22 11.22 11.24 11.18 11.30 2,099,200 23,594,430 11.240 6.739 6.739 6.751 6.715 6.787 3,495,026 6.7509 0.18%
2017-06-02 0 11.20 11.20 11.22 11.14 11.30 6,037,280 67,799,851 11.230 6.727 6.727 6.739 6.691 6.787 10,051,662 6.7451 0.54%
2017-06-01 0 11.14 11.12 11.16 11.10 11.28 6,298,896 70,493,331 11.191 6.691 6.679 6.703 6.667 6.775 10,487,235 6.7218 -1.59%
2017-05-31 0 11.32 11.32 11.36 11.12 11.46 5,818,519 65,663,378 11.285 6.799 6.799 6.823 6.679 6.883 9,687,440 6.7782 1.43%
2017-05-29 0 11.16 11.14 11.18 11.06 11.18 930,489 10,349,257 11.122 6.703 6.691 6.715 6.643 6.715 1,549,201 6.6804 -0.36%
2017-05-26 0 11.20 11.14 11.20 11.06 11.20 3,325,490 37,123,015 11.163 6.727 6.691 6.727 6.643 6.727 5,536,716 6.7049 0.36%
2017-05-25 0 11.16 11.14 11.16 10.96 11.16 5,699,154 63,169,529 11.084 6.703 6.691 6.703 6.583 6.703 9,488,706 6.6573 0.72%
2017-05-24 0 11.08 11.06 11.08 10.98 11.22 2,671,224 29,587,881 11.077 6.655 6.643 6.655 6.595 6.739 4,447,407 6.6528 1.09%
2017-05-23 0 10.96 10.94 10.96 10.88 11.04 5,299,769 57,988,610 10.942 6.583 6.571 6.583 6.535 6.631 8,823,757 6.5719 -0.36%
2017-05-22 0 11.00 10.98 11.00 10.94 11.12 6,773,001 74,697,125 11.029 6.607 6.595 6.607 6.571 6.679 11,276,588 6.6241 -0.72%
2017-05-19 0 11.08 11.02 11.08 10.96 11.22 3,688,000 40,764,520 11.053 6.655 6.619 6.655 6.583 6.739 6,140,270 6.6389 -0.18%
2017-05-18 0 11.10 11.08 11.10 10.96 11.14 2,032,357 22,511,700 11.077 6.667 6.655 6.667 6.583 6.691 3,383,737 6.6529 0.00%
2017-05-17 0 11.10 11.08 11.10 11.04 11.14 1,765,231 19,541,949 11.070 6.667 6.655 6.667 6.631 6.691 2,938,990 6.6492 0.36%
2017-05-16 0 11.06 11.00 11.06 10.94 11.12 2,790,000 30,747,812 11.021 6.643 6.607 6.643 6.571 6.679 4,645,161 6.6193 0.55%
2017-05-15 0 11.00 10.98 11.00 10.92 11.10 3,591,447 39,471,669 10.990 6.607 6.595 6.607 6.559 6.667 5,979,516 6.6011 0.73%
2017-05-12 0 10.92 10.90 10.92 10.90 11.08 3,261,670 35,782,059 10.970 6.559 6.547 6.559 6.547 6.655 5,430,460 6.5891 -0.73%
2017-05-11 0 11.00 10.92 11.00 10.84 11.00 4,758,805 52,020,917 10.932 6.607 6.559 6.607 6.511 6.607 7,923,088 6.5657 0.00%
2017-05-10 0 11.00 10.98 11.02 10.92 11.04 4,198,560 46,175,479 10.998 6.607 6.595 6.619 6.559 6.631 6,990,318 6.6056 0.36%
2017-05-09 0 10.96 10.96 10.98 10.90 11.08 2,921,032 32,080,133 10.982 6.583 6.583 6.595 6.547 6.655 4,863,320 6.5963 -0.18%
2017-05-08 0 10.98 10.96 10.98 10.88 11.14 5,662,746 62,200,792 10.984 6.595 6.583 6.595 6.535 6.691 9,428,089 6.5974 0.18%
2017-05-05 0 10.96 10.96 10.98 10.96 11.26 3,136,000 34,726,062 11.073 6.583 6.583 6.595 6.583 6.763 5,221,228 6.6509 -2.14%
2017-05-04 0 11.20 11.20 11.22 11.12 11.66 5,618,127 63,076,839 11.227 6.727 6.727 6.739 6.679 7.003 9,353,801 6.7434 -3.95%
2017-05-02 0 11.66 11.64 11.66 11.34 11.80 6,919,316 80,139,031 11.582 7.003 6.991 7.003 6.811 7.087 11,520,193 6.9564 1.57%
2017-04-28 0 11.48 11.42 11.48 11.34 11.50 3,660,680 41,835,340 11.428 6.895 6.859 6.895 6.811 6.907 6,094,784 6.8641 0.17%
2017-04-27 0 11.46 11.42 11.46 11.30 11.52 5,851,174 66,784,847 11.414 6.883 6.859 6.883 6.787 6.919 9,741,809 6.8555 1.06%
2017-04-26 0 11.34 11.32 11.34 11.14 11.52 2,716,000 30,769,760 11.329 6.811 6.799 6.811 6.691 6.919 4,521,956 6.8045 1.98%
2017-04-25 0 11.12 11.12 11.14 10.92 11.22 4,314,311 47,842,512 11.089 6.679 6.679 6.691 6.559 6.739 7,183,036 6.6605 2.02%
2017-04-24 0 10.90 10.88 10.90 10.84 11.08 1,096,003 11,935,799 10.890 6.547 6.535 6.547 6.511 6.655 1,824,771 6.5410 -0.91%
2017-04-21 0 11.00 10.96 11.00 10.94 11.06 1,734,136 19,067,508 10.995 6.607 6.583 6.607 6.571 6.643 2,887,219 6.6041 0.18%
2017-04-20 0 10.98 10.96 10.98 10.78 11.02 2,305,195 25,118,284 10.896 6.595 6.583 6.595 6.475 6.619 3,837,994 6.5446 0.00%
2017-04-19 0 10.98 10.94 10.98 10.90 11.14 2,718,250 29,768,350 10.951 6.595 6.571 6.595 6.547 6.691 4,525,702 6.5776 -1.08%
2017-04-18 0 11.10 11.06 11.10 11.00 11.24 2,498,075 27,689,726 11.084 6.667 6.643 6.667 6.607 6.751 4,159,126 6.6576 -1.25%
2017-04-13 0 11.24 11.22 11.24 11.14 11.26 1,891,843 21,217,434 11.215 6.751 6.739 6.751 6.691 6.763 3,149,790 6.7361 0.54%
2017-04-12 0 11.18 11.18 11.20 11.18 11.40 2,760,396 31,070,200 11.256 6.715 6.715 6.727 6.715 6.847 4,595,872 6.7605 -1.06%
2017-04-11 0 11.30 11.30 11.34 11.28 11.72 6,815,233 77,601,917 11.387 6.787 6.787 6.811 6.775 7.039 11,346,901 6.8390 0.89%
2017-04-10 0 11.20 11.20 11.22 11.08 11.26 2,226,867 24,919,987 11.191 6.727 6.727 6.739 6.655 6.763 3,707,583 6.7214 0.90%
2017-04-07 0 11.10 11.08 11.10 11.00 11.22 3,960,129 44,053,528 11.124 6.667 6.655 6.667 6.607 6.739 6,593,347 6.6815 0.18%
2017-04-06 0 11.08 11.06 11.08 11.04 11.20 4,500,000 49,902,332 11.089 6.655 6.643 6.655 6.631 6.727 7,492,195 6.6606 0.36%
2017-04-05 0 11.04 11.02 11.04 10.82 11.08 5,568,267 61,025,129 10.959 6.631 6.619 6.631 6.499 6.655 9,270,788 6.5825 2.22%
2017-04-03 0 10.80 10.80 10.88 10.80 11.16 4,026,748 43,860,995 10.892 6.487 6.487 6.535 6.487 6.703 6,704,263 6.5423 -3.23%
2017-03-31 0 11.16 11.12 11.16 10.70 11.30 4,668,000 51,587,200 11.051 6.703 6.679 6.703 6.427 6.787 7,771,904 6.6377 -1.59%
2017-03-30 0 11.34 11.24 11.34 11.16 11.46 5,030,674 56,568,756 11.245 6.811 6.751 6.811 6.703 6.883 8,375,732 6.7539 0.53%
2017-03-29 0 11.28 11.24 11.28 11.08 11.28 1,976,041 22,153,018 11.211 6.775 6.751 6.775 6.655 6.775 3,289,974 6.7335 1.44%
2017-03-28 0 11.12 11.08 11.14 11.02 11.12 2,308,000 25,538,860 11.065 6.679 6.655 6.691 6.619 6.679 3,842,664 6.6461 0.72%
2017-03-27 0 11.04 11.00 11.04 10.74 11.04 2,346,603 25,762,444 10.979 6.631 6.607 6.631 6.451 6.631 3,906,935 6.5940 2.22%
2017-03-24 0 10.80 10.80 10.86 10.78 11.00 2,359,755 25,707,719 10.894 6.487 6.487 6.523 6.475 6.607 3,928,832 6.5433 -1.64%
2017-03-23 0 10.98 10.96 10.98 10.82 11.02 2,705,521 29,512,012 10.908 6.595 6.583 6.595 6.499 6.619 4,504,509 6.5517 -0.72%
2017-03-22 0 11.06 10.98 11.06 10.74 11.06 2,310,114 25,200,969 10.909 6.643 6.595 6.643 6.451 6.643 3,846,183 6.5522 0.91%
2017-03-21 0 10.96 10.94 10.96 10.88 11.08 1,853,000 20,259,500 10.933 6.583 6.571 6.583 6.535 6.655 3,085,120 6.5668 0.37%
2017-03-20 0 10.92 10.90 10.92 10.82 10.98 1,080,000 11,790,340 10.917 6.559 6.547 6.559 6.499 6.595 1,798,127 6.5570 -0.55%
2017-03-17 0 10.98 10.96 10.98 10.86 11.00 3,408,776 37,306,677 10.944 6.595 6.583 6.595 6.523 6.607 5,675,381 6.5734 -0.18%
2017-03-16 0 11.00 10.96 11.00 10.80 11.08 3,542,600 38,696,576 10.923 6.607 6.583 6.607 6.487 6.655 5,898,189 6.5608 1.66%
2017-03-15 0 10.82 10.80 10.84 10.70 10.88 2,922,472 31,575,259 10.804 6.499 6.487 6.511 6.427 6.535 4,865,718 6.4893 1.31%
2017-03-14 0 10.68 10.66 10.68 10.62 10.80 2,909,490 31,214,002 10.728 6.415 6.403 6.415 6.379 6.487 4,844,104 6.4437 -0.56%
2017-03-13 0 10.74 10.70 10.74 10.52 10.76 1,780,998 19,056,075 10.700 6.451 6.427 6.451 6.319 6.463 2,965,241 6.4265 0.19%
2017-03-10 0 10.72 10.68 10.72 10.56 10.76 2,926,949 31,230,013 10.670 6.439 6.415 6.439 6.343 6.463 4,873,172 6.4086 0.37%
2017-03-09 0 10.68 10.66 10.68 10.56 10.86 2,726,746 29,114,352 10.677 6.415 6.403 6.415 6.343 6.523 4,539,847 6.4131 -1.66%
2017-03-08 0 10.86 10.86 10.88 10.58 10.90 7,635,895 81,932,484 10.730 6.523 6.523 6.535 6.355 6.547 12,713,248 6.4447 1.69%
2017-03-07 0 10.68 10.64 10.68 10.52 10.68 3,369,501 35,826,044 10.632 6.415 6.391 6.415 6.319 6.415 5,609,991 6.3861 0.95%
2017-03-06 0 10.58 10.56 10.60 10.42 10.66 2,842,726 29,930,646 10.529 6.355 6.343 6.367 6.259 6.403 4,732,946 6.3239 -0.56%
2017-03-03 0 10.64 10.60 10.64 10.34 10.64 3,608,718 38,108,724 10.560 6.391 6.367 6.391 6.210 6.391 6,008,271 6.3427 2.70%
2017-03-02 0 10.36 10.36 10.40 10.34 10.56 3,062,378 31,893,770 10.415 6.222 6.222 6.247 6.210 6.343 5,098,652 6.2553 -1.15%
2017-03-01 0 10.48 10.46 10.48 10.28 10.56 2,808,797 29,429,225 10.478 6.295 6.283 6.295 6.174 6.343 4,676,457 6.2931 2.34%
2017-02-28 0 10.24 10.24 10.42 10.24 10.60 5,440,408 56,215,055 10.333 6.150 6.150 6.259 6.150 6.367 9,057,911 6.2062 -1.92%
2017-02-27 0 10.44 10.40 10.44 10.32 10.64 2,498,000 26,038,920 10.424 6.271 6.247 6.271 6.198 6.391 4,159,001 6.2609 -1.88%
2017-02-24 0 10.64 10.58 10.64 10.48 10.68 5,771,420 61,066,285 10.581 6.391 6.355 6.391 6.295 6.415 9,609,024 6.3551 -0.19%
2017-02-23 0 10.66 10.64 10.66 10.42 10.66 8,069,322 85,251,978 10.565 6.403 6.391 6.403 6.259 6.403 13,434,875 6.3456 1.14%
2017-02-22 0 10.54 10.50 10.54 10.28 10.54 4,760,990 49,896,933 10.480 6.331 6.307 6.331 6.174 6.331 7,926,726 6.2948 2.93%
2017-02-21 0 10.24 10.24 10.26 10.18 10.42 3,124,302 32,161,838 10.294 6.150 6.150 6.162 6.114 6.259 5,201,751 6.1829 -0.39%
2017-02-20 0 10.28 10.28 10.30 10.24 10.42 1,292,000 13,359,660 10.340 6.174 6.174 6.186 6.150 6.259 2,151,093 6.2106 0.59%
2017-02-17 0 10.22 10.22 10.24 10.16 10.38 2,130,235 21,762,754 10.216 6.138 6.138 6.150 6.102 6.234 3,546,697 6.1361 -1.16%
2017-02-16 0 10.34 10.30 10.34 10.16 10.34 2,118,783 21,772,484 10.276 6.210 6.186 6.210 6.102 6.210 3,527,630 6.1720 0.78%
2017-02-15 0 10.26 10.26 10.28 10.20 10.44 2,008,020 20,605,166 10.261 6.162 6.162 6.174 6.126 6.271 3,343,217 6.1633 -0.39%
2017-02-14 0 10.30 10.28 10.30 10.22 10.44 3,115,650 32,120,342 10.309 6.186 6.174 6.186 6.138 6.271 5,187,346 6.1921 -1.34%
2017-02-13 0 10.44 10.42 10.44 9.820 10.44 9,975,882 101,709,307 10.196 6.271 6.259 6.271 5.898 6.271 16,609,168 6.1237 6.21%
2017-02-10 0 9.830 9.830 9.840 9.720 9.900 8,817,888 86,495,818 9.8091 5.904 5.904 5.910 5.838 5.946 14,681,186 5.8916 0.92%
2017-02-09 0 9.740 9.720 9.740 9.680 9.750 4,663,495 45,259,212 9.7050 5.850 5.838 5.850 5.814 5.856 7,764,403 5.8291 0.41%
2017-02-08 0 9.700 9.700 9.750 9.650 9.890 3,178,443 30,933,506 9.7323 5.826 5.826 5.856 5.796 5.940 5,291,892 5.8455 -1.82%
2017-02-07 0 9.880 9.850 9.880 9.790 9.900 2,417,906 23,832,569 9.8567 5.934 5.916 5.934 5.880 5.946 4,025,650 5.9202 1.02%
2017-02-06 0 9.780 9.780 9.790 9.760 9.880 3,794,201 37,175,115 9.7979 5.874 5.874 5.880 5.862 5.934 6,317,088 5.8849 -0.61%
2017-02-03 0 9.840 9.830 9.840 9.780 9.940 3,104,947 30,563,659 9.8435 5.910 5.904 5.910 5.874 5.970 5,169,527 5.9123 -0.10%
2017-02-02 0 9.850 9.840 9.850 9.770 9.950 2,800,988 27,590,406 9.8502 5.916 5.910 5.916 5.868 5.976 4,663,455 5.9163 0.72%
2017-02-01 0 9.780 9.760 9.780 9.580 9.790 4,466,417 43,300,215 9.6946 5.874 5.862 5.874 5.754 5.880 7,436,282 5.8228 0.51%
2017-01-27 0 9.730 9.730 9.800 9.730 9.890 1,347,151 13,185,957 9.7880 5.844 5.844 5.886 5.844 5.940 2,242,915 5.8789 -1.02%
2017-01-26 0 9.830 9.820 9.830 9.820 9.980 3,159,566 31,244,832 9.8890 5.904 5.898 5.904 5.898 5.994 5,260,463 5.9396 -1.21%
2017-01-25 0 9.950 9.950 9.980 9.860 10.06 974,027 9,723,712 9.9830 5.976 5.976 5.994 5.922 6.042 1,621,689 5.9960 -0.50%
2017-01-24 0 10.00 9.990 10.00 9.970 10.10 3,257,371 32,575,060 10.000 6.006 6.000 6.006 5.988 6.066 5,423,302 6.0065 -0.60%
2017-01-23 0 10.06 10.04 10.06 10.04 10.18 1,123,505 11,358,643 10.110 6.042 6.030 6.042 6.030 6.114 1,870,560 6.0723 1.31%
2017-01-20 0 9.930 9.930 9.980 9.920 10.12 4,741,204 47,553,159 10.030 5.964 5.964 5.994 5.958 6.078 7,893,784 6.0241 -1.10%
2017-01-19 0 10.04 10.02 10.04 9.980 10.18 3,971,354 40,193,816 10.121 6.030 6.018 6.030 5.994 6.114 6,612,036 6.0789 -1.57%
2017-01-18 0 10.20 10.20 10.24 9.960 10.32 3,448,503 35,166,079 10.197 6.126 6.126 6.150 5.982 6.198 5,741,524 6.1249 2.72%
2017-01-17 0 9.930 9.910 9.930 9.870 9.950 1,072,315 10,627,307 9.9106 5.964 5.952 5.964 5.928 5.976 1,785,332 5.9526 0.71%
2017-01-16 0 9.860 9.860 9.870 9.780 10.10 2,785,809 27,491,131 9.8683 5.922 5.922 5.928 5.874 6.066 4,638,183 5.9271 0.51%
2017-01-13 0 9.810 9.800 9.810 9.760 9.890 1,144,823 11,231,787 9.8109 5.892 5.886 5.892 5.862 5.940 1,906,053 5.8927 -0.30%
2017-01-12 0 9.840 9.810 9.840 9.750 9.970 1,814,000 17,802,050 9.8137 5.910 5.892 5.910 5.856 5.988 3,020,187 5.8944 -0.91%
2017-01-11 0 9.930 9.880 9.930 9.790 9.960 1,731,763 17,113,489 9.8821 5.964 5.934 5.964 5.880 5.982 2,883,268 5.9354 0.81%
2017-01-10 0 9.850 9.830 9.850 9.740 9.930 2,415,655 23,734,272 9.8252 5.916 5.904 5.916 5.850 5.964 4,021,902 5.9013 0.82%
2017-01-09 0 9.770 9.770 9.790 9.770 9.990 2,027,697 19,999,863 9.8633 5.868 5.868 5.880 5.868 6.000 3,375,978 5.9242 -0.91%
2017-01-06 0 9.860 9.860 9.900 9.830 10.00 1,442,050 14,258,402 9.8876 5.922 5.922 5.946 5.904 6.006 2,400,916 5.9387 -1.20%
2017-01-05 0 9.980 9.970 9.980 9.610 10.10 4,699,388 46,389,989 9.8715 5.994 5.988 5.994 5.772 6.066 7,824,163 5.9291 3.42%
2017-01-04 0 9.650 9.640 9.650 9.520 9.780 5,437,438 52,310,452 9.6204 5.796 5.790 5.796 5.718 5.874 9,052,966 5.7783 -1.33%
2017-01-03 0 9.780 9.750 9.780 9.640 9.780 1,078,000 10,480,770 9.7224 5.874 5.856 5.874 5.790 5.874 1,794,797 5.8395 -0.20%
2016-12-30 0 9.800 9.770 9.800 9.560 9.800 1,498,552 14,568,815 9.7219 5.886 5.868 5.886 5.742 5.886 2,494,988 5.8392 1.34%
2016-12-29 0 9.670 9.630 9.670 9.470 9.670 1,527,995 14,650,385 9.5880 5.808 5.784 5.808 5.688 5.808 2,544,008 5.7588 0.62%
2016-12-28 0 9.610 9.590 9.610 9.470 9.660 1,355,301 13,017,997 9.6052 5.772 5.760 5.772 5.688 5.802 2,256,484 5.7692 1.37%
2016-12-23 0 9.480 9.480 9.490 9.480 9.740 1,100,727 10,506,052 9.5446 5.694 5.694 5.700 5.694 5.850 1,832,636 5.7328 -1.56%
2016-12-22 0 9.630 9.630 9.680 9.530 9.720 2,449,156 23,641,081 9.6527 5.784 5.784 5.814 5.724 5.838 4,077,679 5.7977 1.05%
2016-12-21 0 9.530 9.530 9.580 9.530 9.700 1,626,280 15,589,312 9.5859 5.724 5.724 5.754 5.724 5.826 2,707,646 5.7575 -1.14%
2016-12-20 0 9.640 9.600 9.640 9.560 9.750 2,015,000 19,468,410 9.6617 5.790 5.766 5.790 5.742 5.856 3,354,839 5.8031 0.63%
2016-12-19 0 9.580 9.580 9.640 9.490 9.690 7,438,948 71,202,675 9.5716 5.754 5.754 5.790 5.700 5.820 12,385,345 5.7489 1.59%
2016-12-16 0 9.430 9.430 9.520 9.430 9.770 6,989,134 66,853,544 9.5654 5.664 5.664 5.718 5.664 5.868 11,636,435 5.7452 -2.38%
2016-12-15 0 9.660 9.660 9.700 9.660 9.820 5,305,389 51,471,333 9.7017 5.802 5.802 5.826 5.802 5.898 8,833,113 5.8271 -1.43%
2016-12-14 0 9.800 9.790 9.800 9.800 10.20 6,178,940 61,417,524 9.9398 5.886 5.880 5.886 5.886 6.126 10,287,517 5.9701 -2.39%
2016-12-13 0 10.04 10.02 10.04 9.960 10.12 5,661,053 56,890,560 10.049 6.030 6.018 6.030 5.982 6.078 9,425,270 6.0360 0.70%
2016-12-12 0 9.970 9.960 9.970 9.840 10.18 4,593,645 45,939,760 10.001 5.988 5.982 5.988 5.910 6.114 7,648,108 6.0067 -1.68%
2016-12-09 0 10.14 10.14 10.18 10.06 10.32 2,276,919 23,158,028 10.171 6.090 6.090 6.114 6.042 6.198 3,790,916 6.1088 -1.36%
2016-12-08 0 10.28 10.22 10.28 10.10 10.28 3,202,674 32,683,035 10.205 6.174 6.138 6.174 6.066 6.174 5,332,235 6.1293 1.98%
2016-12-07 0 10.08 10.08 10.12 10.06 10.22 2,840,576 28,696,954 10.103 6.054 6.054 6.078 6.042 6.138 4,729,367 6.0678 0.20%
2016-12-06 0 10.06 10.06 10.10 10.06 10.20 3,082,332 31,232,083 10.133 6.042 6.042 6.066 6.042 6.126 5,131,874 6.0859 -0.59%
2016-12-05 0 10.12 10.10 10.12 10.10 10.26 2,013,720 20,446,490 10.154 6.078 6.066 6.078 6.066 6.162 3,352,707 6.0985 -0.78%
2016-12-02 0 10.20 10.18 10.20 10.16 10.44 2,678,134 27,500,897 10.269 6.126 6.114 6.126 6.102 6.271 4,458,912 6.1676 -0.78%
2016-12-01 0 10.28 10.28 10.32 10.28 10.38 1,872,341 19,306,882 10.312 6.174 6.174 6.198 6.174 6.234 3,117,321 6.1934 -0.58%
2016-11-30 0 10.34 10.34 10.36 10.30 10.70 5,057,237 52,417,386 10.365 6.210 6.210 6.222 6.186 6.427 8,419,957 6.2254 -2.45%
2016-11-29 0 10.60 10.58 10.60 10.24 10.64 3,572,074 37,458,204 10.486 6.367 6.355 6.367 6.150 6.391 5,947,261 6.2984 2.12%
2016-11-28 0 10.38 10.32 10.38 10.20 10.44 1,922,839 19,926,603 10.363 6.234 6.198 6.234 6.126 6.271 3,201,397 6.2243 1.37%
2016-11-25 0 10.24 10.22 10.24 10.20 10.36 964,000 9,911,320 10.281 6.150 6.138 6.150 6.126 6.222 1,604,995 6.1753 -0.78%
2016-11-24 0 10.32 10.30 10.32 10.16 10.34 1,512,000 15,464,632 10.228 6.198 6.186 6.198 6.102 6.210 2,517,378 6.1432 0.58%
2016-11-23 0 10.26 10.24 10.26 10.12 10.26 5,747,659 58,445,921 10.169 6.162 6.150 6.162 6.078 6.162 9,569,463 6.1075 1.38%
2016-11-22 0 10.12 10.10 10.12 10.06 10.26 3,312,000 33,641,392 10.157 6.078 6.066 6.078 6.042 6.162 5,514,256 6.1008 0.00%
2016-11-21 0 10.12 10.12 10.18 10.10 10.32 4,152,882 42,394,705 10.209 6.078 6.078 6.114 6.066 6.198 6,914,267 6.1315 -1.17%
2016-11-18 0 10.24 10.24 10.30 10.24 10.42 4,306,220 44,499,636 10.334 6.150 6.150 6.186 6.150 6.259 7,169,565 6.2067 -2.10%
2016-11-17 0 10.46 10.44 10.46 10.12 10.46 5,012,597 51,627,396 10.300 6.283 6.271 6.283 6.078 6.283 8,345,635 6.1862 1.55%
2016-11-16 0 10.30 10.30 10.32 10.24 10.44 2,489,067 25,685,544 10.319 6.186 6.186 6.198 6.150 6.271 4,144,128 6.1981 0.00%
2016-11-15 0 10.30 10.26 10.30 10.14 10.44 2,545,114 26,249,148 10.314 6.186 6.162 6.186 6.090 6.271 4,237,442 6.1946 0.39%
2016-11-14 0 10.26 10.24 10.26 10.26 10.50 2,159,390 22,319,737 10.336 6.162 6.150 6.162 6.162 6.307 3,595,238 6.2081 -1.54%
2016-11-11 0 10.42 10.42 10.46 10.32 10.72 4,123,723 43,179,807 10.471 6.259 6.259 6.283 6.198 6.439 6,865,720 6.2892 -2.25%
2016-11-10 0 10.66 10.66 10.68 10.58 10.94 3,494,946 37,364,471 10.691 6.403 6.403 6.415 6.355 6.571 5,818,848 6.4213 -1.30%
2016-11-09 0 10.80 10.80 10.82 10.42 10.80 1,935,703 20,618,303 10.652 6.487 6.487 6.499 6.259 6.487 3,222,814 6.3976 1.50%
2016-11-08 0 10.64 10.64 10.66 10.56 10.70 1,738,000 18,451,520 10.617 6.391 6.391 6.403 6.343 6.427 2,893,652 6.3766 0.57%
2016-11-07 0 10.58 10.56 10.58 10.52 10.66 1,818,699 19,257,099 10.588 6.355 6.343 6.355 6.319 6.403 3,028,011 6.3597 0.57%
2016-11-04 0 10.52 10.52 10.56 10.52 10.64 883,592 9,338,902 10.569 6.319 6.319 6.343 6.319 6.391 1,471,121 6.3482 0.00%
2016-11-03 0 10.52 10.52 10.54 10.52 10.68 2,176,649 23,016,131 10.574 6.319 6.319 6.331 6.319 6.415 3,623,973 6.3511 -1.13%
2016-11-02 0 10.64 10.62 10.64 10.56 10.72 1,677,389 17,798,730 10.611 6.391 6.379 6.391 6.343 6.439 2,792,739 6.3732 0.00%
2016-11-01 0 10.64 10.64 10.66 10.56 10.78 1,679,932 17,957,002 10.689 6.391 6.391 6.403 6.343 6.475 2,796,973 6.4202 0.76%
2016-10-31 0 10.56 10.56 10.60 10.52 10.74 2,191,319 23,297,596 10.632 6.343 6.343 6.367 6.319 6.451 3,648,398 6.3857 0.19%
2016-10-28 0 10.54 10.52 10.54 10.50 10.78 2,269,062 24,119,191 10.630 6.331 6.319 6.331 6.307 6.475 3,777,835 6.3844 -0.57%
2016-10-27 0 10.60 10.60 10.66 10.60 10.78 1,936,000 20,644,880 10.664 6.367 6.367 6.403 6.367 6.475 3,223,309 6.4049 -0.75%
2016-10-26 0 10.68 10.68 10.70 10.60 10.84 1,948,000 20,858,304 10.708 6.415 6.415 6.427 6.367 6.511 3,243,288 6.4312 0.00%
2016-10-25 0 10.68 10.68 10.70 10.60 10.86 2,665,000 28,579,060 10.724 6.415 6.415 6.427 6.367 6.523 4,437,045 6.4410 -0.37%
2016-10-24 0 10.72 10.64 10.72 10.60 10.76 2,364,314 25,259,035 10.683 6.439 6.391 6.439 6.367 6.463 3,936,423 6.4167 1.71%
2016-10-20 0 10.54 10.54 10.60 10.54 10.74 1,205,045 12,796,877 10.619 6.331 6.331 6.367 6.331 6.451 2,006,318 6.3783 -0.38%
2016-10-19 0 10.58 10.56 10.58 10.42 10.66 2,532,231 26,797,328 10.582 6.355 6.343 6.355 6.259 6.403 4,215,993 6.3561 0.38%
2016-10-18 0 10.54 10.54 10.56 10.50 10.64 2,046,614 21,649,062 10.578 6.331 6.331 6.343 6.307 6.391 3,407,474 6.3534 0.57%
2016-10-17 0 10.48 10.46 10.48 10.40 10.68 3,319,984 34,924,152 10.519 6.295 6.283 6.295 6.247 6.415 5,527,549 6.3182 -0.95%
2016-10-14 0 10.58 10.56 10.58 10.56 10.70 1,358,993 14,422,566 10.613 6.355 6.343 6.355 6.343 6.427 2,262,631 6.3742 -0.75%
2016-10-13 0 10.66 10.64 10.66 10.58 10.90 2,303,399 24,580,267 10.671 6.403 6.391 6.403 6.355 6.547 3,835,003 6.4095 -2.56%
2016-10-12 0 10.94 10.90 10.94 10.78 11.02 3,063,500 33,258,770 10.856 6.571 6.547 6.571 6.475 6.619 5,100,520 6.5207 -1.08%
2016-10-11 0 11.06 11.06 11.08 10.56 11.10 5,569,985 60,339,871 10.833 6.643 6.643 6.655 6.343 6.667 9,273,648 6.5066 2.98%
2016-10-07 0 10.74 10.72 10.74 10.58 10.76 4,380,000 46,791,380 10.683 6.451 6.439 6.451 6.355 6.463 7,292,403 6.4165 0.94%
2016-10-06 0 10.64 10.62 10.64 10.54 10.70 1,476,916 15,719,724 10.644 6.391 6.379 6.391 6.331 6.427 2,458,965 6.3928 0.38%
2016-10-05 0 10.60 10.52 10.60 10.42 10.60 1,073,354 11,322,080 10.548 6.367 6.319 6.367 6.259 6.367 1,787,062 6.3356 1.34%
2016-10-04 0 10.46 10.46 10.50 10.46 10.94 5,995,982 63,241,967 10.547 6.283 6.283 6.307 6.283 6.571 9,982,904 6.3350 -3.68%
2016-10-03 0 10.86 10.84 10.86 10.76 10.98 3,990,320 43,441,968 10.887 6.523 6.511 6.523 6.463 6.595 6,643,613 6.5389 1.31%
2016-09-30 0 10.72 10.72 10.74 10.62 10.90 9,572,644 103,096,982 10.770 6.439 6.439 6.451 6.379 6.547 15,937,804 6.4687 -0.19%
2016-09-29 0 10.74 10.74 10.78 10.70 10.82 1,128,000 12,141,160 10.763 6.451 6.451 6.475 6.427 6.499 1,878,044 6.4648 0.37%
2016-09-28 0 10.70 10.66 10.70 10.58 10.76 2,247,000 24,006,420 10.684 6.427 6.403 6.427 6.355 6.463 3,741,103 6.4169 -0.93%
2016-09-27 0 10.80 10.78 10.80 10.68 10.84 2,779,455 29,961,416 10.780 6.487 6.475 6.487 6.415 6.511 4,627,604 6.4745 0.37%
2016-09-26 0 10.76 10.74 10.76 10.62 10.84 4,146,416 44,564,677 10.748 6.463 6.451 6.463 6.379 6.511 6,903,502 6.4554 1.13%
2016-09-23 0 10.64 10.58 10.66 10.56 10.88 2,772,000 29,559,940 10.664 6.391 6.355 6.403 6.343 6.535 4,615,192 6.4049 -1.30%
2016-09-22 0 10.78 10.74 10.78 10.62 10.90 5,297,620 56,741,398 10.711 6.475 6.451 6.475 6.379 6.547 8,820,179 6.4331 1.32%
2016-09-21 0 10.64 10.64 10.72 10.60 10.74 3,112,000 33,115,980 10.641 6.391 6.391 6.439 6.367 6.451 5,181,269 6.3915 -0.19%
2016-09-20 0 10.66 10.66 10.68 10.56 10.80 5,433,627 57,695,801 10.618 6.403 6.403 6.415 6.343 6.487 9,046,621 6.3776 0.57%
2016-09-19 0 10.60 10.60 10.68 10.56 10.78 3,604,571 38,420,161 10.659 6.367 6.367 6.415 6.343 6.475 6,001,367 6.4019 0.38%
2016-09-15 0 10.56 10.56 10.60 10.44 10.86 2,003,257 21,166,104 10.566 6.343 6.343 6.367 6.271 6.523 3,335,287 6.3461 -2.40%
2016-09-14 0 10.82 10.78 10.82 10.68 10.86 1,508,558 16,229,899 10.759 6.499 6.475 6.499 6.415 6.523 2,511,647 6.4619 0.37%
2016-09-13 0 10.78 10.74 10.78 10.70 10.80 2,207,358 23,728,082 10.750 6.475 6.451 6.475 6.427 6.487 3,675,102 6.4564 1.51%
2016-09-12 0 10.62 10.62 10.68 10.32 10.82 3,426,403 36,673,495 10.703 6.379 6.379 6.415 6.198 6.499 5,704,729 6.4286 -2.57%
2016-09-09 0 10.90 10.88 10.90 10.78 11.10 2,043,000 22,297,240 10.914 6.547 6.535 6.547 6.475 6.667 3,401,457 6.5552 -1.80%
2016-09-08 0 11.10 11.04 11.10 10.88 11.10 2,399,155 26,357,410 10.986 6.667 6.631 6.667 6.535 6.667 3,994,431 6.5985 1.28%
2016-09-07 0 10.96 10.94 10.96 10.88 11.18 2,799,030 30,758,125 10.989 6.583 6.571 6.583 6.535 6.715 4,660,195 6.6002 -1.79%
2016-09-06 0 11.16 11.16 11.22 11.04 11.24 2,474,668 27,682,820 11.186 6.703 6.703 6.739 6.631 6.751 4,120,155 6.7189 1.09%
2016-09-05 0 11.04 11.04 11.08 11.00 11.20 4,803,460 53,248,234 11.085 6.631 6.631 6.655 6.607 6.727 7,997,436 6.6582 -0.54%
2016-09-02 0 11.10 11.10 11.14 11.06 11.28 2,581,178 28,764,873 11.144 6.667 6.667 6.691 6.643 6.775 4,297,487 6.6934 -0.72%
2016-09-01 0 11.18 11.16 11.18 10.90 11.20 2,776,281 30,760,746 11.080 6.715 6.703 6.715 6.547 6.727 4,622,320 6.6548 2.57%
2016-08-31 0 10.90 10.88 10.90 10.84 11.12 5,235,768 57,220,990 10.929 6.547 6.535 6.547 6.511 6.679 8,717,199 6.5641 -1.27%
2016-08-30 0 11.04 11.00 11.04 10.98 11.18 3,309,068 36,644,226 11.074 6.631 6.607 6.631 6.595 6.715 5,509,374 6.6513 0.18%
2016-08-29 0 11.02 10.96 11.02 10.88 11.08 2,918,537 32,114,749 11.004 6.619 6.583 6.619 6.535 6.655 4,859,166 6.6091 0.00%
2016-08-26 0 11.02 11.00 11.02 10.92 11.14 1,698,177 18,759,372 11.047 6.619 6.607 6.619 6.559 6.691 2,827,350 6.6350 0.55%
2016-08-25 0 10.96 10.90 10.96 10.88 11.14 2,425,428 26,641,096 10.984 6.583 6.547 6.583 6.535 6.691 4,038,173 6.5973 -1.26%
2016-08-24 0 11.10 11.06 11.10 11.06 11.14 3,441,000 38,171,844 11.093 6.667 6.643 6.667 6.643 6.691 5,729,032 6.6629 0.36%
2016-08-23 0 11.06 11.06 11.10 11.06 11.20 4,263,000 47,301,900 11.096 6.643 6.643 6.667 6.643 6.727 7,097,606 6.6645 -0.90%
2016-08-22 0 11.16 11.14 11.16 11.02 11.24 4,647,000 51,703,920 11.126 6.703 6.691 6.703 6.619 6.751 7,736,940 6.6827 0.00%
2016-08-19 0 11.16 11.16 11.22 11.10 11.32 2,338,572 26,192,754 11.200 6.703 6.703 6.739 6.667 6.799 3,893,564 6.7272 -1.59%
2016-08-18 0 11.34 11.30 11.34 11.04 11.34 7,343,000 82,013,622 11.169 6.811 6.787 6.811 6.631 6.811 12,225,598 6.7084 2.16%
2016-08-17 0 11.10 11.10 11.12 11.08 11.40 4,078,000 45,662,160 11.197 6.667 6.667 6.679 6.655 6.847 6,789,594 6.7253 -2.97%
2016-08-16 0 11.44 11.40 11.44 11.30 11.50 3,569,000 40,759,516 11.420 6.871 6.847 6.871 6.787 6.907 5,942,143 6.8594 0.88%
2016-08-15 0 11.34 11.34 11.38 11.32 11.48 2,606,202 29,705,474 11.398 6.811 6.811 6.835 6.799 6.895 4,339,150 6.8459 0.18%
2016-08-12 0 11.32 11.22 11.32 11.22 11.40 2,270,000 25,589,643 11.273 6.799 6.739 6.799 6.739 6.847 3,779,396 6.7708 0.71%
2016-08-11 0 11.24 11.16 11.24 10.94 11.24 2,986,595 33,179,717 11.110 6.751 6.703 6.751 6.571 6.751 4,972,478 6.6727 2.55%
2016-08-10 0 10.96 10.90 10.96 10.84 11.06 3,078,831 33,705,787 10.948 6.583 6.547 6.583 6.511 6.643 5,126,045 6.5754 -0.72%
2016-08-09 0 11.04 11.04 11.06 11.02 11.20 2,742,003 30,414,907 11.092 6.631 6.631 6.643 6.619 6.727 4,565,249 6.6623 -1.25%
2016-08-08 0 11.18 11.16 11.18 11.16 11.40 4,118,549 46,209,174 11.220 6.715 6.703 6.715 6.703 6.847 6,857,105 6.7389 0.18%
2016-08-05 0 11.16 11.14 11.16 11.00 11.42 2,404,000 26,757,360 11.130 6.703 6.691 6.703 6.607 6.859 4,002,497 6.6852 -0.18%
2016-08-04 0 11.18 11.16 11.18 11.02 11.20 5,030,747 55,907,996 11.113 6.715 6.703 6.715 6.619 6.727 8,375,853 6.6749 1.08%
2016-08-03 0 11.06 11.00 11.06 10.82 11.06 3,585,638 39,293,185 10.958 6.643 6.607 6.643 6.499 6.643 5,969,844 6.5819 0.73%
2016-08-01 0 10.98 10.92 10.98 10.86 11.18 3,036,090 33,255,252 10.953 6.595 6.559 6.595 6.523 6.715 5,054,884 6.5788 0.18%
2016-07-29 0 10.96 10.90 10.96 10.86 11.16 2,359,696 25,977,582 11.009 6.583 6.547 6.583 6.523 6.703 3,928,734 6.6122 0.18%
2016-07-28 0 10.94 10.88 10.94 10.84 11.02 4,216,000 46,064,242 10.926 6.571 6.535 6.571 6.511 6.619 7,019,355 6.5625 -0.18%
2016-07-27 0 10.96 10.90 10.96 10.82 10.98 2,292,000 24,971,900 10.895 6.583 6.547 6.583 6.499 6.595 3,816,025 6.5440 0.37%
2016-07-26 0 10.92 10.88 10.92 10.86 10.96 2,608,004 28,427,963 10.900 6.559 6.535 6.559 6.523 6.583 4,342,150 6.5470 0.18%
2016-07-25 0 10.90 10.86 10.90 10.78 10.96 1,822,428 19,856,199 10.895 6.547 6.523 6.547 6.475 6.583 3,034,219 6.5441 0.55%
2016-07-22 0 10.84 10.80 10.84 10.76 10.92 1,917,584 20,753,778 10.823 6.511 6.487 6.511 6.463 6.559 3,192,648 6.5005 0.18%
2016-07-21 0 10.82 10.80 10.82 10.76 10.94 1,474,812 15,996,554 10.847 6.499 6.487 6.499 6.463 6.571 2,455,462 6.5147 0.00%
2016-07-20 0 10.82 10.80 10.82 10.66 10.84 2,934,439 31,614,986 10.774 6.499 6.487 6.499 6.403 6.511 4,885,642 6.4710 0.19%
2016-07-19 0 10.80 10.76 10.80 10.76 11.10 6,528,700 70,725,038 10.833 6.487 6.463 6.487 6.463 6.667 10,869,843 6.5065 -2.70%
2016-07-18 0 11.10 11.08 11.12 10.92 11.22 4,125,254 45,835,553 11.111 6.667 6.655 6.679 6.559 6.739 6,868,269 6.6735 0.73%
2016-07-15 0 11.02 10.96 11.04 10.88 11.16 4,704,666 51,639,283 10.976 6.619 6.583 6.631 6.535 6.703 7,832,950 6.5926 0.36%
2016-07-14 0 10.98 10.94 11.00 10.76 11.14 4,667,327 50,875,474 10.900 6.595 6.571 6.607 6.463 6.691 7,770,783 6.5470 -0.54%
2016-07-13 0 11.04 10.98 11.04 10.78 11.04 5,410,319 58,999,061 10.905 6.631 6.595 6.631 6.475 6.631 9,007,815 6.5498 2.22%
2016-07-12 0 10.80 10.74 10.80 10.62 10.84 4,474,426 48,066,326 10.742 6.487 6.451 6.487 6.379 6.511 7,449,616 6.4522 2.47%
2016-07-11 0 10.54 10.50 10.54 10.46 10.64 3,220,027 33,936,278 10.539 6.331 6.307 6.331 6.283 6.391 5,361,127 6.3301 0.76%
2016-07-08 0 10.46 10.44 10.52 10.40 10.66 2,305,901 24,153,620 10.475 6.283 6.271 6.319 6.247 6.403 3,839,169 6.2914 -2.06%
2016-07-07 0 10.68 10.64 10.68 10.50 10.72 3,152,903 33,624,937 10.665 6.415 6.391 6.415 6.307 6.439 5,249,370 6.4055 1.14%
2016-07-06 0 10.56 10.52 10.62 10.50 10.68 2,371,929 25,073,458 10.571 6.343 6.319 6.379 6.307 6.415 3,949,101 6.3492 -0.19%
2016-07-05 0 10.58 10.54 10.58 10.46 10.66 2,702,000 28,500,365 10.548 6.355 6.331 6.355 6.283 6.403 4,498,647 6.3353 0.19%
2016-07-04 0 10.56 10.54 10.58 10.50 10.90 4,395,699 46,550,421 10.590 6.343 6.331 6.355 6.307 6.547 7,318,541 6.3606 -2.04%
2016-06-30 0 10.78 10.72 10.78 10.52 10.80 8,816,006 93,971,123 10.659 6.475 6.439 6.475 6.319 6.487 14,678,053 6.4022 2.67%
2016-06-29 0 10.50 10.50 10.52 10.14 10.54 4,151,640 43,161,704 10.396 6.307 6.307 6.319 6.090 6.331 6,912,199 6.2443 3.75%
2016-06-28 0 10.12 10.08 10.10 10.08 10.24 3,220,200 32,649,780 10.139 6.078 6.054 6.066 6.054 6.150 5,361,415 6.0898 -2.32%
2016-06-27 0 10.36 10.36 10.38 10.16 10.40 1,712,000 17,609,800 10.286 6.222 6.222 6.234 6.102 6.247 2,850,364 6.1781 0.78%
2016-06-24 0 10.28 10.22 10.28 10.16 10.46 1,991,801 20,419,318 10.252 6.174 6.138 6.174 6.102 6.283 3,316,214 6.1574 -2.10%
2016-06-23 0 10.50 10.46 10.54 10.42 10.54 2,283,979 23,904,114 10.466 6.307 6.283 6.331 6.259 6.331 3,802,670 6.2861 -0.57%
2016-06-22 0 10.56 10.50 10.58 10.36 10.58 2,060,500 21,556,310 10.462 6.343 6.307 6.355 6.222 6.355 3,430,593 6.2836 1.15%
2016-06-21 0 10.44 10.38 10.46 10.32 10.72 4,536,935 47,097,703 10.381 6.271 6.234 6.283 6.198 6.439 7,553,690 6.2351 -0.95%
2016-06-20 0 10.54 10.52 10.54 10.32 10.66 2,732,485 28,813,411 10.545 6.331 6.319 6.331 6.198 6.403 4,549,403 6.3334 0.96%
2016-06-17 0 10.44 10.40 10.50 10.20 10.50 6,933,338 71,994,594 10.384 6.271 6.247 6.307 6.126 6.307 11,543,538 6.2368 1.56%
2016-06-16 0 10.28 10.24 10.30 10.20 10.42 4,246,527 43,769,140 10.307 6.174 6.150 6.186 6.126 6.259 7,070,180 6.1907 -0.77%
2016-06-15 0 10.36 10.34 10.40 10.24 10.40 3,661,276 37,887,369 10.348 6.222 6.210 6.247 6.150 6.247 6,095,777 6.2153 0.39%
2016-06-14 0 10.32 10.28 10.34 10.20 10.38 2,540,988 26,225,496 10.321 6.198 6.174 6.210 6.126 6.234 4,230,573 6.1990 0.00%
2016-06-13 0 10.32 10.30 10.32 10.26 10.48 2,786,454 28,823,399 10.344 6.198 6.186 6.198 6.162 6.295 4,639,257 6.2129 -1.15%
2016-06-10 0 10.44 10.42 10.44 10.42 10.84 1,924,012 20,362,307 10.583 6.271 6.259 6.271 6.259 6.511 3,203,350 6.3566 -1.14%
2016-06-08 0 10.56 10.52 10.60 10.50 10.76 2,202,000 23,261,640 10.564 6.343 6.319 6.367 6.307 6.463 3,666,181 6.3449 -0.19%
2016-06-07 0 10.58 10.56 10.60 10.42 10.82 5,304,000 55,769,900 10.515 6.355 6.343 6.367 6.259 6.499 8,830,801 6.3154 -0.38%
2016-06-06 0 10.62 10.60 10.62 10.50 10.66 3,944,000 41,797,880 10.598 6.379 6.367 6.379 6.307 6.403 6,566,493 6.3653 4.04%
2016-06-03 0 10.68 10.66 10.68 10.66 10.98 4,069,004 43,796,663 10.763 6.131 6.120 6.131 6.120 6.303 7,087,863 6.1791 -1.29%
2016-06-02 0 10.82 10.80 10.82 10.68 10.94 4,188,498 45,070,020 10.760 6.212 6.200 6.212 6.131 6.280 7,296,011 6.1774 0.93%
2016-06-01 0 10.72 10.66 10.72 10.56 10.72 2,846,000 30,311,728 10.651 6.154 6.120 6.154 6.062 6.154 4,957,492 6.1143 0.75%
2016-05-31 0 10.64 10.68 10.76 10.48 10.84 6,171,669 65,819,026 10.665 6.108 6.131 6.177 6.016 6.223 10,750,528 6.1224 0.95%
2016-05-30 0 10.54 10.54 10.56 10.46 10.62 1,465,400 15,418,868 10.522 6.051 6.051 6.062 6.005 6.097 2,552,603 6.0404 0.19%
2016-05-27 0 10.52 10.48 10.54 10.40 10.54 1,904,500 19,949,090 10.475 6.039 6.016 6.051 5.970 6.051 3,317,479 6.0133 0.77%
2016-05-26 0 10.44 10.42 10.44 10.42 10.50 1,831,252 19,174,311 10.471 5.993 5.982 5.993 5.982 6.028 3,189,887 6.0110 0.00%
2016-05-25 0 10.44 10.46 10.54 10.40 10.80 3,986,623 41,916,378 10.514 5.993 6.005 6.051 5.970 6.200 6,944,362 6.0360 -1.14%
2016-05-24 0 10.56 10.54 10.56 10.46 10.64 2,904,623 30,622,793 10.543 6.062 6.051 6.062 6.005 6.108 5,059,609 6.0524 0.96%
2016-05-23 0 10.46 10.44 10.48 10.24 10.56 1,624,869 16,957,607 10.436 6.005 5.993 6.016 5.879 6.062 2,830,385 5.9913 0.77%
2016-05-20 0 10.38 10.38 10.42 10.36 10.64 1,374,225 14,370,340 10.457 5.959 5.959 5.982 5.947 6.108 2,393,784 6.0032 -2.08%
2016-05-19 0 10.60 10.58 10.64 10.52 10.66 2,671,000 28,325,820 10.605 6.085 6.074 6.108 6.039 6.120 4,652,657 6.0881 -0.38%
2016-05-18 0 10.64 10.60 10.66 10.32 10.66 2,635,779 27,812,512 10.552 6.108 6.085 6.120 5.925 6.120 4,591,305 6.0576 0.95%
2016-05-17 0 10.54 10.52 10.58 10.40 10.64 2,305,865 24,223,450 10.505 6.051 6.039 6.074 5.970 6.108 4,016,623 6.0308 0.96%
2016-05-16 0 10.44 10.42 10.44 10.34 10.58 2,378,068 24,788,721 10.424 5.993 5.982 5.993 5.936 6.074 4,142,394 5.9842 -0.57%
2016-05-13 0 10.50 10.46 10.52 10.42 10.74 2,196,000 23,071,640 10.506 6.028 6.005 6.039 5.982 6.166 3,825,247 6.0314 -2.23%
2016-05-12 0 10.74 10.68 10.74 10.54 10.80 4,703,500 50,066,180 10.644 6.166 6.131 6.166 6.051 6.200 8,193,101 6.1108 0.56%
2016-05-11 0 10.68 10.68 10.70 10.44 10.70 3,253,624 34,384,930 10.568 6.131 6.131 6.143 5.993 6.143 5,667,539 6.0670 1.52%
2016-05-10 0 10.52 10.50 10.54 10.38 10.58 2,492,623 26,044,552 10.449 6.039 6.028 6.051 5.959 6.074 4,341,939 5.9984 -0.19%
2016-05-09 0 10.54 10.48 10.54 10.44 10.62 6,023,237 63,285,841 10.507 6.051 6.016 6.051 5.993 6.097 10,491,972 6.0318 1.54%
2016-05-06 0 10.38 10.36 10.40 10.28 10.96 2,498,323 26,100,541 10.447 5.959 5.947 5.970 5.902 6.292 4,351,868 5.9975 -0.76%
2016-05-05 0 10.46 10.46 10.50 10.38 10.88 1,737,116 18,236,452 10.498 6.005 6.005 6.028 5.959 6.246 3,025,910 6.0268 -1.32%
2016-05-04 0 10.60 10.56 10.62 10.38 10.66 5,041,255 53,156,684 10.544 6.085 6.062 6.097 5.959 6.120 8,781,442 6.0533 -0.19%
2016-05-03 0 10.62 10.60 10.68 10.18 10.80 4,770,430 49,945,928 10.470 6.097 6.085 6.131 5.844 6.200 8,309,688 6.0106 3.91%
2016-04-29 0 10.22 10.20 10.26 9.960 10.26 1,699,118 17,235,081 10.144 5.867 5.856 5.890 5.718 5.890 2,959,721 5.8232 2.20%
2016-04-28 0 10.00 9.980 10.06 9.960 10.20 1,905,453 19,169,150 10.060 5.741 5.729 5.775 5.718 5.856 3,319,139 5.7753 -1.19%
2016-04-27 0 10.12 10.08 10.14 10.04 10.14 1,346,482 13,570,345 10.078 5.810 5.787 5.821 5.764 5.821 2,345,458 5.7858 0.40%
2016-04-26 0 10.08 10.04 10.08 10.02 10.14 1,984,472 19,999,590 10.078 5.787 5.764 5.787 5.752 5.821 3,456,783 5.7856 -0.40%
2016-04-25 0 10.12 10.12 10.14 10.04 10.24 1,850,800 18,694,320 10.101 5.810 5.810 5.821 5.764 5.879 3,223,938 5.7986 -0.59%
2016-04-22 0 10.18 10.16 10.20 10.08 10.22 2,478,623 25,199,504 10.167 5.844 5.833 5.856 5.787 5.867 4,317,553 5.8365 0.59%
2016-04-21 0 10.12 10.08 10.14 10.04 10.16 2,437,949 24,659,552 10.115 5.810 5.787 5.821 5.764 5.833 4,246,702 5.8068 -0.39%
2016-04-20 0 10.16 10.10 10.16 10.02 10.26 2,503,920 25,407,561 10.147 5.833 5.798 5.833 5.752 5.890 4,361,618 5.8253 -0.20%
2016-04-19 0 10.18 10.16 10.18 10.08 10.38 3,196,531 32,589,011 10.195 5.844 5.833 5.844 5.787 5.959 5,568,088 5.8528 -0.97%
2016-04-18 0 10.28 10.28 10.30 10.20 10.38 1,655,802 16,998,884 10.266 5.902 5.902 5.913 5.856 5.959 2,884,268 5.8937 -0.19%
2016-04-15 0 10.30 10.30 10.32 10.18 10.36 2,389,500 24,585,990 10.289 5.913 5.913 5.925 5.844 5.947 4,162,308 5.9068 0.19%
2016-04-14 0 10.28 10.26 10.30 10.24 10.76 5,454,704 56,533,011 10.364 5.902 5.890 5.913 5.879 6.177 9,501,635 5.9498 -1.34%
2016-04-13 0 10.42 10.38 10.42 10.14 10.42 3,286,429 33,896,330 10.314 5.982 5.959 5.982 5.821 5.982 5,724,683 5.9211 2.56%
2016-04-12 0 10.16 10.14 10.16 10.08 10.28 2,057,866 20,881,655 10.147 5.833 5.821 5.833 5.787 5.902 3,584,629 5.8253 -0.59%
2016-04-11 0 10.22 10.22 10.24 10.04 10.24 1,774,050 18,012,819 10.154 5.867 5.867 5.879 5.764 5.879 3,090,246 5.8289 1.19%
2016-04-08 0 10.10 10.10 10.14 9.800 10.20 3,195,070 32,049,918 10.031 5.798 5.798 5.821 5.626 5.856 5,565,543 5.7586 -0.20%
2016-04-07 0 10.12 10.10 10.14 10.06 10.38 1,996,675 20,270,195 10.152 5.810 5.798 5.821 5.775 5.959 3,478,040 5.8281 -1.94%
2016-04-06 0 10.32 10.32 10.36 10.00 10.36 4,866,710 49,831,548 10.239 5.925 5.925 5.947 5.741 5.947 8,477,399 5.8782 1.38%
2016-04-05 0 10.18 10.20 10.26 10.14 10.48 3,706,600 37,903,179 10.226 5.844 5.856 5.890 5.821 6.016 6,456,585 5.8705 -2.49%
2016-04-01 0 10.44 10.40 10.48 10.26 10.48 4,474,816 46,493,309 10.390 5.993 5.970 6.016 5.890 6.016 7,794,753 5.9647 0.00%
2016-03-31 0 10.44 10.36 10.46 10.16 10.76 11,877,159 121,999,205 10.272 5.993 5.947 6.005 5.833 6.177 20,689,011 5.8968 1.56%
2016-03-30 0 10.28 10.26 10.28 9.930 10.32 7,114,800 71,927,228 10.110 5.902 5.890 5.902 5.701 5.925 12,393,383 5.8037 1.78%
2016-03-29 0 10.10 10.04 10.12 9.930 10.22 3,416,800 34,392,984 10.066 5.798 5.764 5.810 5.701 5.867 5,951,778 5.7786 -0.39%
2016-03-24 0 10.14 10.06 10.16 9.850 10.32 3,578,079 36,155,592 10.105 5.821 5.775 5.833 5.655 5.925 6,232,712 5.8009 1.00%
2016-03-23 0 10.04 10.00 10.08 9.980 10.22 2,600,000 26,113,350 10.044 5.764 5.741 5.787 5.729 5.867 4,528,981 5.7658 -1.18%
2016-03-22 0 10.16 10.12 10.18 10.10 10.40 2,776,456 28,313,320 10.198 5.833 5.810 5.844 5.798 5.970 4,836,353 5.8543 -2.12%
2016-03-21 0 10.38 10.32 10.42 10.16 10.48 4,497,400 46,714,932 10.387 5.959 5.925 5.982 5.833 6.016 7,834,092 5.9630 1.57%
2016-03-18 0 10.22 10.20 10.22 9.990 10.34 5,032,393 51,298,973 10.194 5.867 5.856 5.867 5.735 5.936 8,766,005 5.8520 2.40%
2016-03-17 0 9.980 9.940 9.990 9.890 9.990 4,611,246 45,836,282 9.9401 5.729 5.706 5.735 5.678 5.735 8,032,402 5.7064 1.01%
2016-03-16 0 9.880 9.840 9.890 9.790 10.00 1,463,000 14,401,630 9.8439 5.672 5.649 5.678 5.620 5.741 2,548,423 5.6512 -0.60%
2016-03-15 0 9.940 9.890 9.960 9.760 10.04 2,372,000 23,439,188 9.8816 5.706 5.678 5.718 5.603 5.764 4,131,824 5.6728 -0.80%
2016-03-14 0 10.02 9.960 10.02 9.750 10.02 3,250,246 32,204,060 9.9082 5.752 5.718 5.752 5.597 5.752 5,661,655 5.6881 2.56%
2016-03-11 0 9.770 9.750 9.790 9.590 9.790 2,411,985 23,437,735 9.7172 5.609 5.597 5.620 5.505 5.620 4,201,475 5.5785 1.45%
2016-03-10 0 9.630 9.600 9.640 9.560 9.640 2,288,001 21,955,769 9.5960 5.528 5.511 5.534 5.488 5.534 3,985,505 5.5089 0.52%
2016-03-09 0 9.580 9.500 9.600 9.440 9.600 2,053,000 19,537,325 9.5165 5.500 5.454 5.511 5.419 5.511 3,576,153 5.4632 1.27%
2016-03-08 0 9.460 9.450 9.460 9.370 9.530 6,259,501 59,083,512 9.4390 5.431 5.425 5.431 5.379 5.471 10,903,524 5.4188 -1.97%
2016-03-07 0 9.650 9.590 9.660 9.590 9.720 2,547,261 24,511,688 9.6228 5.540 5.505 5.546 5.505 5.580 4,437,114 5.5242 -0.21%
2016-03-04 0 9.670 9.640 9.720 9.610 9.820 3,077,071 29,813,702 9.6890 5.551 5.534 5.580 5.517 5.637 5,359,999 5.5623 -1.33%
2016-03-03 0 9.800 9.780 9.810 9.640 9.960 3,406,521 33,252,477 9.7614 5.626 5.615 5.632 5.534 5.718 5,933,873 5.6038 -0.61%
2016-03-02 0 9.860 9.810 9.900 9.540 9.900 4,544,116 44,124,022 9.7101 5.660 5.632 5.683 5.477 5.683 7,915,468 5.5744 3.03%
2016-03-01 0 9.570 9.560 9.610 9.220 9.820 4,745,000 44,938,036 9.4706 5.494 5.488 5.517 5.293 5.637 8,265,391 5.4369 4.70%
2016-02-29 0 9.140 9.200 9.220 9.130 9.400 4,188,310 38,455,503 9.1816 5.247 5.282 5.293 5.241 5.396 7,295,684 5.2710 -2.25%
2016-02-26 0 9.350 9.320 9.360 9.040 9.360 3,746,464 34,390,324 9.1794 5.368 5.350 5.373 5.190 5.373 6,526,025 5.2697 2.86%
2016-02-25 0 9.090 9.090 9.130 9.080 9.380 3,058,647 28,176,334 9.2120 5.218 5.218 5.241 5.213 5.385 5,327,906 5.2884 -2.26%
2016-02-24 0 9.300 9.270 9.340 9.260 9.490 3,676,780 34,233,181 9.3106 5.339 5.322 5.362 5.316 5.448 6,404,641 5.3451 -1.59%
2016-02-23 0 9.450 9.440 9.450 9.400 9.510 4,016,407 37,957,198 9.4505 5.425 5.419 5.425 5.396 5.460 6,996,243 5.4254 -0.53%
2016-02-22 0 9.500 9.490 9.500 9.400 9.580 2,844,657 26,983,593 9.4857 5.454 5.448 5.454 5.396 5.500 4,955,153 5.4456 -0.21%
2016-02-19 0 9.520 9.460 9.520 9.380 9.520 2,730,250 25,801,313 9.4502 5.465 5.431 5.465 5.385 5.465 4,755,866 5.4252 0.21%
2016-02-18 0 9.500 9.480 9.560 9.310 9.560 3,879,990 36,644,832 9.4446 5.454 5.442 5.488 5.345 5.488 6,758,616 5.4219 1.93%
2016-02-17 0 9.320 9.310 9.380 9.280 9.570 5,875,435 55,132,127 9.3835 5.350 5.345 5.385 5.327 5.494 10,234,513 5.3869 -2.92%
2016-02-16 0 9.600 9.520 9.620 9.340 9.630 4,357,326 41,472,279 9.5178 5.511 5.465 5.523 5.362 5.528 7,590,095 5.4640 1.59%
2016-02-15 0 9.450 9.400 9.450 9.280 9.460 3,409,116 31,957,630 9.3742 5.425 5.396 5.425 5.327 5.431 5,938,393 5.3815 2.16%
2016-02-12 0 9.250 9.230 9.270 9.220 9.400 3,250,000 30,156,703 9.2790 5.310 5.299 5.322 5.293 5.396 5,661,226 5.3269 -2.43%
2016-02-11 0 9.480 9.460 9.480 9.280 9.880 4,597,654 43,311,799 9.4204 5.442 5.431 5.442 5.327 5.672 8,008,726 5.4081 0.74%
2016-02-05 0 9.410 9.390 9.440 9.390 9.550 2,672,000 25,275,152 9.4593 5.402 5.391 5.419 5.391 5.482 4,654,399 5.4304 -1.05%
2016-02-04 0 9.510 9.440 9.520 9.320 9.630 2,258,878 21,327,319 9.4416 5.460 5.419 5.465 5.350 5.528 3,934,775 5.4202 0.74%
2016-02-03 0 9.440 9.430 9.490 9.310 9.490 5,599,914 52,791,995 9.4273 5.419 5.414 5.448 5.345 5.448 9,754,579 5.4120 -1.26%
2016-02-02 0 9.560 9.540 9.590 9.450 9.620 5,199,955 49,648,242 9.5478 5.488 5.477 5.505 5.425 5.523 9,057,884 5.4812 -1.14%
2016-02-01 0 9.670 9.610 9.680 9.120 9.680 8,629,264 81,088,906 9.3970 5.551 5.517 5.557 5.236 5.557 15,031,452 5.3946 4.09%
2016-01-29 0 9.290 9.180 9.300 8.980 9.530 7,076,872 64,898,354 9.1705 5.333 5.270 5.339 5.155 5.471 12,327,315 5.2646 0.43%
2016-01-28 0 9.250 9.230 9.260 8.800 9.260 5,799,183 52,353,255 9.0277 5.310 5.299 5.316 5.052 5.316 10,101,689 5.1826 1.43%
2016-01-27 0 9.120 9.100 9.130 8.730 9.130 8,136,000 72,419,280 8.9011 5.236 5.224 5.241 5.012 5.241 14,172,227 5.1099 3.17%
2016-01-26 0 8.840 8.790 8.830 8.710 8.980 9,187,696 81,006,792 8.8169 5.075 5.046 5.069 5.000 5.155 16,004,193 5.0616 -2.00%
2016-01-25 0 9.020 9.000 9.020 8.850 9.040 3,226,700 28,776,859 8.9184 5.178 5.167 5.178 5.081 5.190 5,620,640 5.1199 1.92%
2016-01-22 0 8.850 8.830 8.840 8.710 8.910 3,870,967 33,978,508 8.7778 5.081 5.069 5.075 5.000 5.115 6,742,899 5.0392 3.63%
2016-01-21 0 8.540 8.510 8.570 8.510 8.790 3,590,552 30,992,802 8.6318 4.903 4.885 4.920 4.885 5.046 6,254,439 4.9553 -2.40%
2016-01-20 0 8.750 8.740 8.780 8.700 8.830 4,921,696 43,056,636 8.7483 5.023 5.017 5.040 4.995 5.069 8,573,180 5.0222 -0.34%
2016-01-19 0 8.780 8.800 8.840 8.610 8.850 3,200,505 27,973,245 8.7403 5.040 5.052 5.075 4.943 5.081 5,575,010 5.0176 1.39%
2016-01-18 0 8.660 8.660 8.670 8.630 8.960 3,913,305 34,489,435 8.8134 4.972 4.972 4.977 4.954 5.144 6,816,648 5.0596 -4.31%
2016-01-15 0 9.050 9.040 9.050 8.720 9.120 3,876,276 34,969,685 9.0215 5.195 5.190 5.195 5.006 5.236 6,752,147 5.1790 1.00%
2016-01-14 0 8.960 8.970 9.010 8.910 9.010 1,092,000 9,803,750 8.9778 5.144 5.150 5.172 5.115 5.172 1,902,172 5.1540 -1.21%
2016-01-13 0 9.070 9.050 9.100 9.030 9.210 1,371,291 12,488,238 9.1069 5.207 5.195 5.224 5.184 5.287 2,388,674 5.2281 0.55%
2016-01-12 0 9.020 9.020 9.060 8.910 9.240 2,697,700 24,402,719 9.0457 5.178 5.178 5.201 5.115 5.305 4,699,166 5.1930 0.56%
2016-01-11 0 8.970 8.990 9.020 8.970 9.200 3,790,637 34,575,996 9.1214 5.150 5.161 5.178 5.150 5.282 6,602,971 5.2364 -3.96%
2016-01-08 0 9.340 9.330 9.370 9.290 9.520 3,165,797 29,604,132 9.3512 5.362 5.356 5.379 5.333 5.465 5,514,552 5.3684 -1.37%
2016-01-07 0 9.470 9.450 9.470 9.420 9.780 2,853,512 27,143,720 9.5124 5.437 5.425 5.437 5.408 5.615 4,970,578 5.4609 -4.15%
2016-01-06 0 9.880 9.880 9.890 9.660 9.950 2,217,845 21,864,079 9.8583 5.672 5.672 5.678 5.546 5.712 3,863,299 5.6594 1.13%
2016-01-05 0 9.770 9.760 9.830 9.710 10.08 2,598,641 25,652,952 9.8717 5.609 5.603 5.643 5.574 5.787 4,526,614 5.6671 -3.46%
2016-01-04 0 10.12 10.08 10.12 10.02 10.50 1,752,083 17,846,309 10.186 5.810 5.787 5.810 5.752 6.028 3,051,981 5.8475 -3.25%
2015-12-31 0 10.46 10.40 10.46 10.28 10.46 1,096,519 11,416,568 10.412 6.005 5.970 6.005 5.902 6.005 1,910,044 5.9771 1.55%
2015-12-30 0 10.30 10.26 10.36 10.10 10.34 2,528,000 25,912,520 10.250 5.913 5.890 5.947 5.798 5.936 4,403,563 5.8844 0.78%
2015-12-29 0 10.22 10.20 10.22 10.18 10.24 1,498,780 15,285,025 10.198 5.867 5.856 5.867 5.844 5.879 2,610,749 5.8547 0.59%
2015-12-28 0 10.16 10.12 10.16 10.12 10.30 1,741,483 17,704,263 10.166 5.833 5.810 5.833 5.810 5.913 3,033,517 5.8362 -1.17%
2015-12-24 0 10.28 10.28 10.32 10.16 10.32 1,148,259 11,793,734 10.271 5.902 5.902 5.925 5.833 5.925 2,000,171 5.8964 -0.19%
2015-12-23 0 10.30 10.26 10.30 10.08 10.30 1,328,916 13,576,196 10.216 5.913 5.890 5.913 5.787 5.913 2,314,860 5.8648 0.39%
2015-12-22 0 10.26 10.20 10.26 9.940 10.28 2,229,529 22,655,885 10.162 5.890 5.856 5.890 5.706 5.902 3,883,652 5.8337 2.40%
2015-12-21 0 10.02 10.06 10.10 9.810 10.10 3,154,163 31,435,960 9.9665 5.752 5.775 5.798 5.632 5.798 5,494,286 5.7216 1.62%
2015-12-18 0 9.860 9.860 9.900 9.840 10.02 4,669,043 46,193,512 9.8936 5.660 5.660 5.683 5.649 5.752 8,133,080 5.6797 -1.79%
2015-12-17 0 10.04 9.980 10.08 9.970 10.12 2,033,261 20,409,536 10.038 5.764 5.729 5.787 5.724 5.810 3,541,770 5.7625 -0.59%
2015-12-16 0 10.10 10.08 10.14 10.04 10.22 2,507,996 25,320,367 10.096 5.798 5.787 5.821 5.764 5.867 4,368,718 5.7958 0.00%
2015-12-15 0 10.10 10.08 10.12 10.02 10.12 3,006,146 30,313,135 10.084 5.798 5.787 5.810 5.752 5.810 5,236,453 5.7889 0.60%
2015-12-14 0 10.04 10.02 10.06 9.920 10.14 4,359,724 43,894,378 10.068 5.764 5.752 5.775 5.695 5.821 7,594,272 5.7799 -0.40%
2015-12-11 0 10.08 10.08 10.10 10.08 10.30 3,723,451 37,870,066 10.171 5.787 5.787 5.798 5.787 5.913 6,485,938 5.8388 -1.56%
2015-12-10 0 10.24 10.18 10.24 10.16 10.38 2,449,656 25,050,109 10.226 5.879 5.844 5.879 5.833 5.959 4,267,095 5.8705 0.20%
2015-12-09 0 10.22 10.18 10.24 10.18 10.30 2,509,809 25,749,173 10.259 5.867 5.844 5.879 5.844 5.913 4,371,876 5.8897 -0.78%
2015-12-08 0 10.30 10.28 10.30 10.26 10.40 2,983,708 30,771,716 10.313 5.913 5.902 5.913 5.890 5.970 5,197,368 5.9206 -0.77%
2015-12-07 0 10.38 10.36 10.42 10.24 10.42 1,870,579 19,391,837 10.367 5.959 5.947 5.982 5.879 5.982 3,258,391 5.9514 0.39%
2015-12-04 0 10.34 10.34 10.36 10.20 10.42 2,930,528 30,210,165 10.309 5.936 5.936 5.947 5.856 5.982 5,104,733 5.9181 -0.19%
2015-12-03 0 10.36 10.36 10.38 10.30 10.46 1,352,556 14,030,456 10.373 5.947 5.947 5.959 5.913 6.005 2,356,039 5.9551 -0.19%
2015-12-02 0 10.38 10.36 10.42 10.10 10.54 3,431,940 35,708,263 10.405 5.959 5.947 5.982 5.798 6.051 5,978,151 5.9731 1.76%
2015-12-01 0 10.20 10.18 10.20 10.08 10.32 4,259,300 43,416,905 10.193 5.856 5.844 5.856 5.787 5.925 7,419,342 5.8519 1.59%
2015-11-30 0 10.04 10.04 10.18 10.00 10.40 11,393,226 115,233,931 10.114 5.764 5.764 5.844 5.741 5.970 19,846,041 5.8064 -3.09%
2015-11-27 0 10.36 10.34 10.38 10.28 10.54 7,846,160 81,469,696 10.383 5.947 5.936 5.959 5.902 6.051 13,667,350 5.9609 -0.77%
2015-11-26 0 10.44 10.42 10.44 10.40 10.66 5,450,855 57,051,721 10.467 5.993 5.982 5.993 5.970 6.120 9,494,931 6.0087 -2.25%
2015-11-25 0 10.68 10.62 10.68 10.50 10.70 4,485,004 47,595,653 10.612 6.131 6.097 6.131 6.028 6.143 7,812,499 6.0922 1.52%
2015-11-24 0 10.52 10.50 10.56 10.40 10.68 2,222,962 23,388,503 10.521 6.039 6.028 6.062 5.970 6.131 3,872,213 6.0401 -1.68%
2015-11-23 0 10.70 10.62 10.70 10.62 10.88 1,428,848 15,303,432 10.710 6.143 6.097 6.143 6.097 6.246 2,488,933 6.1486 -0.56%
2015-11-20 0 10.76 10.76 10.78 10.48 10.80 1,354,373 14,478,731 10.690 6.177 6.177 6.189 6.016 6.200 2,359,204 6.1371 0.94%
2015-11-19 0 10.66 10.64 10.66 10.64 10.90 3,604,558 38,739,807 10.747 6.120 6.108 6.120 6.108 6.257 6,278,837 6.1699 -0.19%
2015-11-18 0 10.68 10.64 10.70 10.50 10.74 4,375,049 46,645,423 10.662 6.131 6.108 6.143 6.028 6.166 7,620,967 6.1207 2.10%
2015-11-17 0 10.46 10.44 10.46 10.36 10.62 11,306,106 117,664,720 10.407 6.005 5.993 6.005 5.947 6.097 19,694,285 5.9746 0.97%
2015-11-16 0 10.36 10.34 10.38 10.28 10.56 4,506,568 46,862,644 10.399 5.947 5.936 5.959 5.902 6.062 7,850,062 5.9697 -1.52%
2015-11-13 0 10.52 10.46 10.52 10.34 10.60 7,033,704 73,540,652 10.455 6.039 6.005 6.039 5.936 6.085 12,252,120 6.0023 0.38%
2015-11-12 0 10.48 10.46 10.50 10.46 10.74 3,929,000 41,479,020 10.557 6.016 6.005 6.028 6.005 6.166 6,843,987 6.0607 -0.19%
2015-11-11 0 10.50 10.50 10.56 10.44 10.60 2,289,025 24,062,464 10.512 6.028 6.028 6.062 5.993 6.085 3,987,289 6.0348 0.00%
2015-11-10 0 10.50 10.46 10.48 10.44 10.60 6,094,570 64,192,415 10.533 6.028 6.005 6.016 5.993 6.085 10,616,228 6.0466 -0.76%
2015-11-09 0 10.58 10.52 10.60 10.52 10.68 1,438,040 15,240,226 10.598 6.074 6.039 6.085 6.039 6.131 2,504,945 6.0841 0.38%
2015-11-06 0 10.54 10.50 10.58 10.50 10.60 1,014,931 10,705,612 10.548 6.051 6.028 6.074 6.028 6.085 1,767,924 6.0555 -0.57%
2015-11-05 0 10.60 10.58 10.60 10.32 10.62 11,655,900 122,619,884 10.520 6.085 6.074 6.085 5.925 6.097 20,303,597 6.0393 1.53%
2015-11-04 0 10.44 10.44 10.48 10.40 10.56 4,519,965 47,430,514 10.494 5.993 5.993 6.016 5.970 6.062 7,873,399 6.0241 -0.38%
2015-11-03 0 10.48 10.44 10.50 10.32 10.60 4,049,682 42,379,194 10.465 6.016 5.993 6.028 5.925 6.085 7,054,205 6.0076 1.16%
2015-11-02 0 10.36 10.36 10.40 10.28 10.56 2,908,954 30,148,226 10.364 5.947 5.947 5.970 5.902 6.062 5,067,153 5.9497 -1.52%
2015-10-30 0 10.52 10.46 10.56 10.16 10.56 5,715,617 59,547,244 10.418 6.039 6.005 6.062 5.833 6.062 9,956,124 5.9810 3.54%
2015-10-29 0 10.16 10.14 10.16 10.10 10.48 4,729,817 48,677,491 10.292 5.833 5.821 5.833 5.798 6.016 8,238,943 5.9082 -2.12%
2015-10-28 0 10.38 10.38 10.40 10.28 10.56 5,778,609 60,360,936 10.446 5.959 5.959 5.970 5.902 6.062 10,065,851 5.9966 -0.76%
2015-10-27 0 10.46 10.44 10.48 10.32 10.50 4,032,900 42,124,964 10.445 6.005 5.993 6.016 5.925 6.028 7,024,972 5.9965 -1.51%
2015-10-26 0 10.62 10.54 10.62 10.34 10.70 4,575,000 48,415,380 10.583 6.097 6.051 6.097 5.936 6.143 7,969,265 6.0753 2.31%
2015-10-23 0 10.38 10.38 10.40 10.08 10.40 5,796,213 59,460,818 10.259 5.959 5.959 5.970 5.787 5.970 10,096,515 5.8892 1.96%
2015-10-22 0 10.18 10.12 10.18 9.950 10.26 6,512,000 66,173,580 10.162 5.844 5.810 5.844 5.712 5.890 11,343,356 5.8337 0.59%
2015-10-20 0 10.12 10.10 10.12 10.02 10.18 11,051,136 111,815,961 10.118 5.810 5.798 5.810 5.752 5.844 19,250,149 5.8086 -1.17%
2015-10-19 0 10.24 10.16 10.24 9.950 10.24 3,713,704 37,519,800 10.103 5.879 5.833 5.879 5.712 5.879 6,468,960 5.8000 3.64%
2015-10-16 0 9.880 9.870 9.940 9.760 9.960 6,263,940 61,910,211 9.8836 5.672 5.666 5.706 5.603 5.718 10,911,256 5.6740 0.20%
2015-10-15 0 9.860 9.840 9.870 9.830 9.990 5,850,088 58,038,427 9.9209 5.660 5.649 5.666 5.643 5.735 10,190,361 5.6954 -0.90%
2015-10-14 0 9.950 9.940 10.00 9.880 10.14 2,246,195 22,460,970 9.9996 5.712 5.706 5.741 5.672 5.821 3,912,683 5.7406 0.00%
2015-10-13 0 9.950 9.940 9.950 9.930 10.08 2,988,702 29,829,592 9.9808 5.712 5.706 5.712 5.701 5.787 5,206,067 5.7298 -0.30%
2015-10-12 0 9.980 9.950 9.980 9.950 10.16 2,776,000 27,808,180 10.017 5.729 5.712 5.729 5.712 5.833 4,835,558 5.7508 -0.99%
2015-10-09 0 10.08 10.00 10.10 9.860 10.16 2,598,668 26,067,848 10.031 5.787 5.741 5.798 5.660 5.833 4,526,661 5.7587 1.61%
2015-10-08 0 9.920 9.900 9.910 9.860 10.06 3,160,000 31,430,193 9.9463 5.695 5.683 5.689 5.660 5.775 5,504,454 5.7100 -1.78%
2015-10-07 0 10.10 10.10 10.12 9.930 10.14 5,416,000 54,250,440 10.017 5.798 5.798 5.810 5.701 5.821 9,434,216 5.7504 -0.59%
2015-10-06 0 10.16 10.14 10.16 10.04 10.18 3,674,998 37,027,160 10.075 5.833 5.821 5.833 5.764 5.844 6,401,537 5.7841 0.00%
2015-10-05 0 10.16 10.16 10.24 10.00 10.26 2,263,401 22,948,894 10.139 5.833 5.833 5.879 5.741 5.890 3,942,654 5.8207 0.40%
2015-10-02 0 10.12 10.08 10.16 9.970 10.36 4,388,217 44,145,936 10.060 5.810 5.787 5.833 5.724 5.947 7,643,905 5.7753 2.53%
2015-09-30 0 9.870 9.850 9.900 9.610 10.08 4,433,046 43,838,727 9.8891 5.666 5.655 5.683 5.517 5.787 7,721,993 5.6771 3.68%
2015-09-29 0 9.520 9.520 9.530 9.380 9.760 3,678,905 35,043,882 9.5256 5.465 5.465 5.471 5.385 5.603 6,408,343 5.4685 -3.94%
2015-09-25 0 9.910 9.910 9.990 9.750 10.00 3,274,550 32,346,726 9.8782 5.689 5.689 5.735 5.597 5.741 5,703,991 5.6709 0.00%
2015-09-24 0 9.910 9.890 9.920 9.660 10.12 4,608,007 45,579,850 9.8914 5.689 5.678 5.695 5.546 5.810 8,026,760 5.6785 1.95%
2015-09-23 0 9.720 9.680 9.750 9.520 9.750 3,589,000 34,619,320 9.6460 5.580 5.557 5.597 5.465 5.597 6,251,736 5.5376 -0.31%
2015-09-22 0 9.750 9.680 9.810 9.610 10.06 3,153,000 31,067,860 9.8534 5.597 5.557 5.632 5.517 5.775 5,492,261 5.6567 1.46%
2015-09-21 0 9.610 9.580 9.630 9.420 9.910 3,873,227 37,307,085 9.6320 5.517 5.500 5.528 5.408 5.689 6,746,835 5.5296 -4.85%
2015-09-18 0 10.10 10.46 10.70 9.500 10.44 8,622,726 85,625,558 9.9302 5.798 6.005 6.143 5.454 5.993 15,020,063 5.7007 5.43%
2015-09-17 0 9.580 9.580 9.650 9.580 9.760 2,568,300 24,849,438 9.6754 5.500 5.500 5.540 5.500 5.603 4,473,762 5.5545 -1.03%
2015-09-16 0 9.680 9.640 9.680 9.380 9.750 2,367,090 22,697,286 9.5887 5.557 5.534 5.557 5.385 5.597 4,123,272 5.5047 2.98%
2015-09-15 0 9.400 9.370 9.420 9.370 9.550 1,034,704 9,750,986 9.4239 5.396 5.379 5.408 5.379 5.482 1,802,367 5.4101 -0.63%
2015-09-14 0 9.460 9.410 9.490 9.310 9.640 2,895,038 27,429,086 9.4745 5.431 5.402 5.448 5.345 5.534 5,042,913 5.4391 -0.32%
2015-09-11 0 9.490 9.490 9.560 9.470 9.760 1,899,626 18,167,264 9.5636 5.448 5.448 5.488 5.437 5.603 3,308,989 5.4903 -0.63%
2015-09-10 0 9.550 9.520 9.530 9.440 9.750 3,443,504 32,939,787 9.5658 5.482 5.465 5.471 5.419 5.597 5,998,294 5.4915 -1.24%
2015-09-09 0 9.670 9.660 9.670 9.350 9.720 2,781,963 26,495,419 9.5240 5.551 5.546 5.551 5.368 5.580 4,845,945 5.4675 3.87%
2015-09-08 0 9.310 9.280 9.340 9.070 9.390 3,578,000 33,103,000 9.2518 5.345 5.327 5.362 5.207 5.391 6,232,575 5.3113 2.08%
2015-09-07 0 9.120 9.100 9.130 9.040 9.400 2,829,000 25,993,836 9.1883 5.236 5.224 5.241 5.190 5.396 4,927,880 5.2749 -0.55%
2015-09-04 0 9.170 9.170 9.240 8.980 9.240 4,174,757 38,110,230 9.1287 5.264 5.264 5.305 5.155 5.305 7,272,075 5.2406 2.12%
2015-09-02 0 8.980 8.970 8.990 8.960 9.140 4,505,179 40,823,332 9.0614 5.155 5.150 5.161 5.144 5.247 7,847,643 5.2020 -0.55%
2015-09-01 0 9.030 9.030 9.040 8.910 9.260 3,518,126 31,872,520 9.0595 5.184 5.184 5.190 5.115 5.316 6,128,279 5.2009 -1.42%
2015-08-31 0 9.160 9.120 9.160 8.890 9.290 5,205,154 47,397,280 9.1058 5.259 5.236 5.259 5.104 5.333 9,066,940 5.2275 0.77%
2015-08-28 0 9.090 9.040 9.090 8.870 9.170 4,818,000 43,596,220 9.0486 5.218 5.190 5.218 5.092 5.264 8,392,551 5.1946 3.18%
2015-08-27 0 8.810 8.790 8.800 8.510 8.900 6,441,172 56,399,376 8.7561 5.058 5.046 5.052 4.885 5.109 11,219,980 5.0267 3.65%
2015-08-26 0 8.500 8.500 8.520 8.340 8.650 8,100,931 68,741,688 8.4857 4.880 4.880 4.891 4.788 4.966 14,111,140 4.8714 -1.39%
2015-08-25 0 8.620 8.610 8.620 8.500 8.780 4,887,879 42,215,651 8.6368 4.949 4.943 4.949 4.880 5.040 8,514,274 4.9582 -2.05%
2015-08-24 0 8.800 8.760 8.840 8.760 9.120 3,213,086 28,496,301 8.8688 5.052 5.029 5.075 5.029 5.236 5,596,925 5.0914 -5.17%
2015-08-21 0 9.280 9.280 9.290 9.120 9.500 4,583,520 43,014,634 9.3846 5.327 5.327 5.333 5.236 5.454 7,984,106 5.3875 -2.52%
2015-08-20 0 9.520 9.510 9.570 9.500 9.720 3,958,852 38,032,465 9.6069 5.465 5.460 5.494 5.454 5.580 6,895,987 5.5152 -1.65%
2015-08-19 0 9.680 9.670 9.700 9.610 9.750 2,742,348 26,810,826 9.7766 5.557 5.551 5.569 5.517 5.597 4,776,939 5.6126 -0.82%
2015-08-18 0 9.760 9.740 9.790 9.650 9.960 2,086,222 20,485,255 9.8193 5.603 5.592 5.620 5.540 5.718 3,634,023 5.6371 -1.21%
2015-08-17 0 9.880 9.850 9.900 9.800 9.940 898,000 8,870,880 9.8785 5.672 5.655 5.683 5.626 5.706 1,564,240 5.6710 -0.20%
2015-08-14 0 9.900 9.870 9.900 9.850 10.00 2,031,482 20,198,691 9.9428 5.683 5.666 5.683 5.655 5.741 3,538,671 5.7080 0.10%
2015-08-13 0 9.890 9.890 9.970 9.880 10.00 2,470,169 24,585,168 9.9528 5.678 5.678 5.724 5.672 5.741 4,302,826 5.7137 -1.00%
2015-08-12 0 9.990 9.960 10.00 9.870 10.16 2,421,704 24,193,920 9.9905 5.735 5.718 5.741 5.666 5.833 4,218,405 5.7353 0.00%
2015-08-11 0 9.990 9.980 10.02 9.890 10.12 2,352,189 23,480,351 9.9823 5.735 5.729 5.752 5.678 5.810 4,097,315 5.7307 0.30%
2015-08-10 0 9.960 9.930 9.980 9.880 10.14 1,208,000 12,060,224 9.9836 5.718 5.701 5.729 5.672 5.821 2,104,234 5.7314 0.30%
2015-08-07 0 9.930 9.910 9.930 9.910 10.20 1,343,478 13,417,933 9.9875 5.701 5.689 5.701 5.689 5.856 2,340,226 5.7336 -0.70%
2015-08-06 0 10.00 9.990 10.02 9.780 10.12 4,141,730 41,512,076 10.023 5.741 5.735 5.752 5.615 5.810 7,214,545 5.7539 1.83%
2015-08-05 0 9.820 9.830 9.840 9.670 9.890 2,269,145 22,158,589 9.7652 5.637 5.643 5.649 5.551 5.678 3,952,660 5.6060 -0.30%
2015-08-04 0 9.850 9.800 9.900 9.640 9.900 5,348,729 52,517,385 9.8187 5.655 5.626 5.683 5.534 5.683 9,317,036 5.6367 2.07%
2015-08-03 0 9.650 9.640 9.670 9.510 9.670 2,222,056 21,287,348 9.5800 5.540 5.534 5.551 5.460 5.551 3,870,635 5.4997 -0.21%
2015-07-31 0 9.670 9.580 9.710 9.470 9.710 9,982,536 95,683,675 9.5851 5.551 5.500 5.574 5.437 5.574 17,388,738 5.5026 0.21%
2015-07-30 0 9.650 9.630 9.670 9.570 9.920 3,487,300 33,689,376 9.6606 5.540 5.528 5.551 5.494 5.695 6,074,583 5.5460 -0.62%
2015-07-29 0 9.710 9.700 9.720 9.600 9.910 2,774,902 26,823,773 9.6666 5.574 5.569 5.580 5.511 5.689 4,833,646 5.5494 -0.41%
2015-07-28 0 9.750 9.700 9.710 9.260 10.48 8,561,600 82,749,802 9.6652 5.597 5.569 5.574 5.316 6.016 14,913,587 5.5486 -2.69%
2015-07-27 0 10.02 10.00 10.02 10.00 10.26 4,183,000 42,387,186 10.133 5.752 5.741 5.752 5.741 5.890 7,286,434 5.8173 -3.09%
2015-07-24 0 10.34 10.34 10.38 10.26 10.60 1,676,000 17,494,166 10.438 5.936 5.936 5.959 5.890 6.085 2,919,451 5.9923 -2.45%
2015-07-23 0 10.60 10.54 10.60 10.16 10.68 2,167,370 22,899,775 10.566 6.085 6.051 6.085 5.833 6.131 3,775,376 6.0656 3.31%
2015-07-22 0 10.26 10.22 10.26 10.20 10.60 3,064,463 31,824,127 10.385 5.890 5.867 5.890 5.856 6.085 5,338,037 5.9618 -2.29%
2015-07-21 0 10.50 10.46 10.50 9.880 10.72 3,693,000 38,692,506 10.477 6.028 6.005 6.028 5.672 6.154 6,432,895 6.0148 5.11%
2015-07-20 0 9.990 9.970 9.980 9.920 10.28 1,226,440 12,304,431 10.033 5.735 5.724 5.729 5.695 5.902 2,136,355 5.7595 -0.89%
2015-07-17 0 10.08 10.06 10.12 9.930 10.26 2,409,000 24,206,120 10.048 5.787 5.775 5.810 5.701 5.890 4,196,275 5.7685 -0.79%
2015-07-16 0 10.16 10.08 10.16 9.650 10.16 1,819,355 18,150,554 9.9764 5.833 5.787 5.833 5.540 5.833 3,169,163 5.7272 2.21%
2015-07-15 0 9.940 9.900 9.980 9.700 9.980 2,891,402 28,509,428 9.8601 5.706 5.683 5.729 5.569 5.729 5,036,579 5.6605 -0.80%
2015-07-14 0 10.02 10.02 10.04 10.02 10.28 1,261,756 12,813,504 10.155 5.752 5.752 5.764 5.752 5.902 2,197,873 5.8300 -2.34%
2015-07-13 0 10.26 10.22 10.26 9.740 10.32 3,231,491 32,979,626 10.206 5.890 5.867 5.890 5.592 5.925 5,628,985 5.8589 3.53%
2015-07-10 0 9.910 9.880 9.940 9.350 10.00 3,736,000 36,713,094 9.8268 5.689 5.672 5.706 5.368 5.741 6,507,798 5.6414 3.99%
2015-07-09 0 9.530 9.530 9.610 8.900 9.900 7,062,415 67,838,842 9.6056 5.471 5.471 5.517 5.109 5.683 12,302,133 5.5144 5.07%
2015-07-08 0 9.070 9.060 9.080 8.700 9.470 6,425,858 58,800,225 9.1506 5.207 5.201 5.213 4.995 5.437 11,193,304 5.2532 -5.52%
2015-07-07 0 9.600 9.570 9.600 9.340 9.750 4,560,102 43,515,161 9.5426 5.511 5.494 5.511 5.362 5.597 7,943,314 5.4782 0.42%
2015-07-06 0 9.560 9.540 9.650 9.270 9.820 3,544,000 33,679,050 9.5031 5.488 5.477 5.540 5.322 5.637 6,173,350 5.4556 -3.04%
2015-07-03 0 9.860 9.850 9.870 9.740 10.20 1,548,000 15,369,388 9.9285 5.660 5.655 5.666 5.592 5.856 2,696,486 5.6998 -3.33%
2015-07-02 0 10.20 10.18 10.20 9.930 10.36 4,780,802 48,847,320 10.217 5.856 5.844 5.856 5.701 5.947 8,327,755 5.8656 0.20%
2015-06-30 0 10.18 10.12 10.20 9.790 10.20 3,357,601 33,660,018 10.025 5.844 5.810 5.856 5.620 5.856 5,848,658 5.7552 4.95%
2015-06-29 0 9.700 9.680 9.710 9.280 9.700 8,173,752 79,487,464 9.7247 5.569 5.557 5.574 5.327 5.569 14,237,988 5.5828 0.00%
2015-06-26 0 9.700 9.690 9.780 9.690 10.06 5,674,271 56,361,318 9.9328 5.569 5.563 5.615 5.563 5.775 9,884,103 5.7022 -2.81%
2015-06-25 0 9.980 9.930 10.00 9.870 10.08 3,015,466 30,070,896 9.9722 5.729 5.701 5.741 5.666 5.787 5,252,688 5.7249 0.63%
2015-06-24 0 10.40 10.38 10.40 10.32 10.50 909,385 9,469,811 10.413 5.694 5.683 5.694 5.650 5.748 1,661,056 5.7011 -0.57%
2015-06-23 0 10.46 10.44 10.46 10.14 10.52 3,750,900 38,644,358 10.303 5.727 5.716 5.727 5.551 5.759 6,851,283 5.6405 3.16%
2015-06-22 0 10.14 10.12 10.16 10.12 10.30 1,537,949 15,681,482 10.196 5.551 5.540 5.562 5.540 5.639 2,809,172 5.5822 -0.20%
2015-06-19 0 10.16 10.16 10.24 10.14 10.52 4,802,232 49,090,304 10.222 5.562 5.562 5.606 5.551 5.759 8,771,615 5.5965 -1.74%
2015-06-18 0 10.34 10.34 10.38 10.30 10.44 992,902 10,289,846 10.363 5.661 5.661 5.683 5.639 5.716 1,813,605 5.6737 -0.19%
2015-06-17 0 10.36 10.32 10.34 10.28 10.50 2,901,390 30,191,733 10.406 5.672 5.650 5.661 5.628 5.748 5,299,593 5.6970 0.00%
2015-06-16 0 10.36 10.36 10.38 10.32 10.56 2,083,000 21,712,880 10.424 5.672 5.672 5.683 5.650 5.781 3,804,746 5.7068 -1.89%
2015-06-15 0 10.56 10.56 10.60 10.54 10.96 3,965,737 42,522,846 10.723 5.781 5.781 5.803 5.770 6.000 7,243,698 5.8703 -0.56%
2015-06-12 0 10.62 10.62 10.64 10.62 10.82 3,591,020 38,637,207 10.759 5.814 5.814 5.825 5.814 5.924 6,559,251 5.8905 -3.10%
2015-06-11 0 10.96 10.94 10.96 10.56 11.20 3,558,316 39,192,940 11.014 6.000 5.989 6.000 5.781 6.132 6,499,514 6.0301 3.98%
2015-06-10 0 10.54 10.52 10.54 10.32 10.88 3,757,760 39,879,508 10.613 5.770 5.759 5.770 5.650 5.957 6,863,813 5.8101 0.00%
2015-06-09 0 10.54 10.52 10.58 10.44 10.96 3,599,085 38,295,339 10.640 5.770 5.759 5.792 5.716 6.000 6,573,982 5.8253 -2.59%
2015-06-08 0 10.82 10.80 10.86 10.60 11.40 4,106,236 45,240,151 11.017 5.924 5.913 5.946 5.803 6.241 7,500,329 6.0318 -0.55%
2015-06-05 0 10.88 10.82 10.90 10.72 11.18 2,508,187 27,582,422 10.997 5.957 5.924 5.967 5.869 6.121 4,581,380 6.0205 -1.45%
2015-06-04 0 11.04 11.02 11.06 10.82 11.40 2,536,000 28,083,140 11.074 6.044 6.033 6.055 5.924 6.241 4,632,182 6.0626 -1.08%
2015-06-03 0 11.16 11.10 11.16 11.08 11.44 3,004,661 33,497,955 11.149 6.110 6.077 6.110 6.066 6.263 5,488,225 6.1036 0.36%
2015-06-02 0 11.12 11.10 11.16 10.88 11.26 3,180,866 35,359,976 11.116 6.088 6.077 6.110 5.957 6.165 5,810,076 6.0860 1.28%
2015-06-01 0 10.98 10.98 11.00 10.78 11.12 6,744,178 73,869,984 10.953 6.011 6.011 6.022 5.902 6.088 12,318,716 5.9966 1.67%
2015-05-29 0 10.80 10.76 10.90 10.74 11.08 4,951,476 53,675,583 10.840 5.913 5.891 5.967 5.880 6.066 9,044,219 5.9348 -2.53%
2015-05-28 0 11.08 11.00 11.08 10.76 11.38 4,910,104 54,268,059 11.052 6.066 6.022 6.066 5.891 6.230 8,968,650 6.0509 1.09%
2015-05-27 0 10.96 10.94 10.98 10.82 11.00 3,052,120 33,471,988 10.967 6.000 5.989 6.011 5.924 6.022 5,574,912 6.0040 0.74%
2015-05-26 0 10.88 10.86 10.88 10.48 10.96 4,825,173 51,498,363 10.673 5.957 5.946 5.957 5.738 6.000 8,813,518 5.8431 3.42%
2015-05-22 0 10.52 10.50 10.62 10.50 10.62 2,269,490 23,994,024 10.572 5.759 5.748 5.814 5.748 5.814 4,145,383 5.7881 0.00%
2015-05-21 0 10.52 10.54 10.58 10.34 10.56 1,559,027 16,316,720 10.466 5.759 5.770 5.792 5.661 5.781 2,847,672 5.7298 -0.19%
2015-05-20 0 10.54 10.48 10.58 10.40 10.64 2,096,344 22,080,383 10.533 5.770 5.738 5.792 5.694 5.825 3,829,120 5.7664 0.00%
2015-05-19 0 10.54 10.54 10.56 10.34 10.60 1,620,118 16,960,664 10.469 5.770 5.770 5.781 5.661 5.803 2,959,259 5.7314 1.15%
2015-05-18 0 10.42 10.34 10.44 10.20 10.52 1,769,568 18,330,578 10.359 5.705 5.661 5.716 5.584 5.759 3,232,240 5.6712 0.19%
2015-05-15 0 10.40 10.36 10.44 10.20 10.44 1,537,500 15,909,854 10.348 5.694 5.672 5.716 5.584 5.716 2,808,352 5.6652 2.16%
2015-05-14 0 10.18 10.14 10.20 10.12 10.64 2,455,036 25,238,758 10.280 5.573 5.551 5.584 5.540 5.825 4,484,296 5.6283 -0.97%
2015-05-13 0 10.28 10.22 10.30 10.22 10.56 2,273,096 23,541,586 10.357 5.628 5.595 5.639 5.595 5.781 4,151,970 5.6700 -2.47%
2015-05-12 0 10.54 10.46 10.54 10.40 10.80 1,776,300 18,754,400 10.558 5.770 5.727 5.770 5.694 5.913 3,244,537 5.7803 -0.94%
2015-05-11 0 10.64 10.64 10.70 10.50 10.80 2,398,800 25,593,417 10.669 5.825 5.825 5.858 5.748 5.913 4,381,577 5.8411 0.95%
2015-05-08 0 10.54 10.52 10.58 10.40 10.68 2,388,088 25,147,759 10.530 5.770 5.759 5.792 5.694 5.847 4,362,011 5.7652 3.13%
2015-05-07 0 10.22 10.22 10.30 10.14 10.66 9,652,000 100,527,660 10.415 5.595 5.595 5.639 5.551 5.836 17,630,057 5.7021 -5.02%
2015-05-06 0 10.76 10.74 10.76 10.40 10.78 3,675,705 39,143,403 10.649 5.891 5.880 5.891 5.694 5.902 6,713,934 5.8302 0.19%
2015-05-05 0 10.74 10.70 10.76 10.62 10.98 3,568,654 38,551,191 10.803 5.880 5.858 5.891 5.814 6.011 6,518,398 5.9142 0.00%
2015-05-04 0 10.74 10.74 10.76 10.60 10.88 1,384,562 14,847,520 10.724 5.880 5.880 5.891 5.803 5.957 2,529,000 5.8709 0.56%
2015-04-30 0 10.68 10.66 10.72 10.56 10.74 2,958,604 31,569,702 10.670 5.847 5.836 5.869 5.781 5.880 5,404,098 5.8418 -0.56%
2015-04-29 0 10.74 10.72 10.74 10.68 10.86 2,323,454 24,943,170 10.735 5.880 5.869 5.880 5.847 5.946 4,243,952 5.8773 0.19%
2015-04-28 0 10.72 10.72 10.76 10.68 10.98 4,034,947 43,460,886 10.771 5.869 5.869 5.891 5.847 6.011 7,370,115 5.8969 -1.65%
2015-04-27 0 10.90 10.86 10.90 10.70 10.90 7,145,000 77,214,642 10.807 5.967 5.946 5.967 5.858 5.967 13,050,845 5.9164 1.68%
2015-04-24 0 10.72 10.66 10.72 10.34 10.78 4,148,658 43,898,774 10.581 5.869 5.836 5.869 5.661 5.902 7,577,816 5.7931 0.19%
2015-04-23 0 10.70 10.66 10.74 10.68 10.90 4,186,001 44,981,512 10.746 5.858 5.836 5.880 5.847 5.967 7,646,025 5.8830 1.52%
2015-04-22 0 10.54 10.52 10.58 10.30 10.62 3,463,401 36,441,042 10.522 5.770 5.759 5.792 5.639 5.814 6,326,146 5.7604 1.35%
2015-04-21 0 10.40 10.38 10.40 10.24 10.54 6,027,871 62,410,913 10.354 5.694 5.683 5.694 5.606 5.770 11,010,330 5.6684 -0.57%
2015-04-20 0 10.46 10.40 10.46 10.34 10.78 3,224,235 34,126,470 10.584 5.727 5.694 5.727 5.661 5.902 5,889,292 5.7947 -2.24%
2015-04-17 0 10.70 10.66 10.68 10.66 10.84 5,019,300 53,915,883 10.742 5.858 5.836 5.847 5.836 5.935 9,168,105 5.8808 -0.56%
2015-04-16 0 10.76 10.68 10.76 10.62 10.98 4,145,224 44,674,817 10.777 5.891 5.847 5.891 5.814 6.011 7,571,543 5.9004 -0.37%
2015-04-15 0 10.80 10.80 10.82 10.70 11.26 10,588,418 116,035,871 10.959 5.913 5.913 5.924 5.858 6.165 19,340,490 5.9996 -0.92%
2015-04-14 0 10.90 10.86 10.90 10.80 11.20 8,290,686 91,157,094 10.995 5.967 5.946 5.967 5.913 6.132 15,143,521 6.0195 -0.18%
2015-04-13 0 10.92 10.90 10.92 10.62 11.04 10,619,951 115,791,895 10.903 5.978 5.967 5.978 5.814 6.044 19,398,088 5.9692 1.68%
2015-04-10 0 10.74 10.68 10.74 10.34 10.78 8,420,804 88,444,647 10.503 5.880 5.847 5.880 5.661 5.902 15,381,191 5.7502 3.27%
2015-04-09 0 10.40 10.38 10.42 10.30 11.46 8,730,752 91,553,055 10.486 5.694 5.683 5.705 5.639 6.274 15,947,333 5.7410 -1.33%
2015-04-08 0 10.54 10.54 10.56 10.24 10.62 10,820,321 113,103,823 10.453 5.770 5.770 5.781 5.606 5.814 19,764,077 5.7227 5.19%
2015-04-02 0 10.02 10.00 10.02 9.760 10.44 10,312,909 104,571,932 10.140 5.486 5.475 5.486 5.343 5.716 18,837,254 5.5513 -2.72%
2015-04-01 0 10.30 10.26 10.30 10.14 10.46 4,878,605 50,261,146 10.302 5.639 5.617 5.639 5.551 5.727 8,911,115 5.6403 -1.15%
2015-03-31 0 10.42 10.40 10.50 10.06 10.54 7,641,008 78,983,229 10.337 5.705 5.694 5.748 5.508 5.770 13,956,839 5.6591 2.76%
2015-03-30 0 10.14 10.10 10.20 9.900 10.30 5,982,329 60,530,096 10.118 5.551 5.529 5.584 5.420 5.639 10,927,145 5.5394 2.42%
2015-03-27 0 9.900 9.890 9.900 9.840 10.06 5,994,622 59,634,283 9.9480 5.420 5.415 5.420 5.387 5.508 10,949,599 5.4463 -1.79%
2015-03-26 0 10.08 10.02 10.10 9.890 10.16 2,445,227 24,503,082 10.021 5.519 5.486 5.529 5.415 5.562 4,466,379 5.4861 0.20%
2015-03-25 0 10.06 10.04 10.08 10.04 10.18 1,097,914 11,094,301 10.105 5.508 5.497 5.519 5.497 5.573 2,005,417 5.5322 -0.98%
2015-03-24 0 10.16 10.14 10.16 9.980 10.28 3,123,531 31,582,064 10.111 5.562 5.551 5.562 5.464 5.628 5,705,349 5.5355 0.99%
2015-03-23 0 10.06 10.00 10.06 9.860 10.06 1,556,958 15,577,292 10.005 5.508 5.475 5.508 5.398 5.508 2,843,893 5.4775 0.60%
2015-03-20 0 10.00 9.960 10.06 9.930 10.16 3,363,200 33,710,976 10.023 5.475 5.453 5.508 5.436 5.562 6,143,121 5.4876 -0.40%
2015-03-19 0 10.04 10.00 10.04 9.710 10.12 8,928,908 89,494,561 10.023 5.497 5.475 5.497 5.316 5.540 16,309,279 5.4873 0.50%
2015-03-18 0 9.990 9.970 10.00 9.710 10.08 9,034,564 89,697,086 9.9282 5.469 5.458 5.475 5.316 5.519 16,502,267 5.4354 3.31%
2015-03-17 0 9.670 9.680 9.700 9.500 9.820 4,709,568 45,511,512 9.6636 5.294 5.300 5.310 5.201 5.376 8,602,357 5.2906 2.00%
2015-03-16 0 9.480 9.480 9.500 9.370 9.610 3,487,281 33,052,646 9.4781 5.190 5.190 5.201 5.130 5.261 6,369,764 5.1890 -1.04%
2015-03-13 0 9.580 9.560 9.610 9.540 9.720 4,286,000 41,057,910 9.5795 5.245 5.234 5.261 5.223 5.321 7,828,681 5.2446 1.48%
2015-03-12 0 9.440 9.410 9.500 9.360 9.800 5,769,876 54,821,055 9.5013 5.168 5.152 5.201 5.124 5.365 10,539,084 5.2017 0.00%
2015-03-11 0 9.440 9.400 9.480 9.300 9.560 1,865,497 17,666,756 9.4703 5.168 5.146 5.190 5.092 5.234 3,407,462 5.1847 0.21%
2015-03-10 0 9.420 9.400 9.410 9.290 9.520 3,123,189 29,485,948 9.4410 5.157 5.146 5.152 5.086 5.212 5,704,724 5.1687 0.64%
2015-03-09 0 9.360 9.370 9.380 9.300 9.500 2,116,704 19,844,322 9.3751 5.124 5.130 5.135 5.092 5.201 3,866,309 5.1326 -1.47%
2015-03-06 0 9.500 9.460 9.510 9.400 9.680 3,311,849 31,600,448 9.5416 5.201 5.179 5.206 5.146 5.300 6,049,325 5.2238 -0.94%
2015-03-05 0 9.590 9.580 9.590 9.300 9.590 4,294,168 40,576,705 9.4493 5.250 5.245 5.250 5.092 5.250 7,843,600 5.1732 0.21%
2015-03-04 0 9.570 9.540 9.570 9.440 9.660 2,726,168 26,035,801 9.5503 5.239 5.223 5.239 5.168 5.289 4,979,538 5.2286 -0.73%
2015-03-03 0 9.640 9.600 9.640 9.500 9.700 2,411,136 23,093,146 9.5777 5.278 5.256 5.278 5.201 5.310 4,404,110 5.2435 1.05%
2015-03-02 0 9.540 9.520 9.530 9.520 9.700 2,932,780 28,123,320 9.5893 5.223 5.212 5.217 5.212 5.310 5,356,929 5.2499 -0.31%
2015-02-27 0 9.570 9.520 9.600 9.480 9.600 1,816,377 17,338,814 9.5458 5.239 5.212 5.256 5.190 5.256 3,317,740 5.2261 -0.10%
2015-02-26 0 9.580 9.550 9.580 9.390 9.680 2,476,385 23,634,727 9.5440 5.245 5.228 5.245 5.141 5.300 4,523,291 5.2251 1.81%
2015-02-25 0 9.410 9.430 9.440 9.360 9.530 2,507,277 23,571,776 9.4013 5.152 5.163 5.168 5.124 5.217 4,579,718 5.1470 -1.26%
2015-02-24 0 9.530 9.520 9.530 9.370 9.560 2,529,665 23,953,745 9.4691 5.217 5.212 5.217 5.130 5.234 4,620,611 5.1841 1.06%
2015-02-23 0 9.430 9.410 9.430 9.300 9.430 1,941,228 18,186,941 9.3688 5.163 5.152 5.163 5.092 5.163 3,545,790 5.1292 1.40%
2015-02-18 0 9.300 9.290 9.330 9.290 9.470 3,969,349 37,153,330 9.3601 5.092 5.086 5.108 5.086 5.185 7,250,295 5.1244 -0.96%
2015-02-17 0 9.390 9.360 9.390 9.320 9.420 2,532,000 23,710,840 9.3645 5.141 5.124 5.141 5.102 5.157 4,624,876 5.1268 0.32%
2015-02-16 0 9.360 9.350 9.360 9.260 9.370 2,528,000 23,572,661 9.3246 5.124 5.119 5.124 5.070 5.130 4,617,570 5.1050 0.11%
2015-02-13 0 9.350 9.340 9.360 9.220 9.360 5,175,859 47,939,645 9.2622 5.119 5.113 5.124 5.048 5.124 9,454,071 5.0708 0.75%
2015-02-12 0 9.280 9.280 9.300 9.240 9.370 4,634,600 43,036,948 9.2860 5.081 5.081 5.092 5.059 5.130 8,465,423 5.0839 0.32%
2015-02-11 0 9.250 9.240 9.250 9.240 9.370 1,708,493 15,881,208 9.2954 5.064 5.059 5.064 5.059 5.130 3,120,683 5.0890 -0.43%
2015-02-10 0 9.290 9.290 9.310 9.260 9.370 2,818,000 26,164,650 9.2848 5.086 5.086 5.097 5.070 5.130 5,147,275 5.0832 -1.48%
2015-02-09 0 9.430 9.400 9.430 9.360 9.510 3,408,000 32,098,406 9.4185 5.163 5.146 5.163 5.124 5.206 6,224,952 5.1564 -0.32%
2015-02-06 0 9.460 9.430 9.480 9.400 9.570 3,424,415 32,457,711 9.4783 5.179 5.163 5.190 5.146 5.239 6,254,935 5.1891 -0.42%
2015-02-05 0 9.500 9.500 9.520 9.440 9.570 1,822,000 17,290,902 9.4901 5.201 5.201 5.212 5.168 5.239 3,328,011 5.1956 -0.63%
2015-02-04 0 9.560 9.530 9.560 9.460 9.780 3,641,788 34,791,643 9.5535 5.234 5.217 5.234 5.179 5.354 6,651,982 5.2303 0.21%
2015-02-03 0 9.540 9.510 9.550 9.320 9.550 3,922,000 37,063,360 9.4501 5.223 5.206 5.228 5.102 5.228 7,163,809 5.1737 0.74%
2015-02-02 0 9.470 9.430 9.480 9.350 9.600 3,558,000 33,713,580 9.4754 5.185 5.163 5.190 5.119 5.256 6,498,937 5.1876 -1.66%
2015-01-30 0 9.630 9.510 9.580 9.470 9.700 11,586,704 111,036,200 9.5831 5.272 5.206 5.245 5.185 5.310 21,163,930 5.2465 0.84%
2015-01-29 0 9.550 9.530 9.560 9.470 9.610 3,605,846 34,323,666 9.5189 5.228 5.217 5.234 5.185 5.261 6,586,331 5.2113 -0.73%
2015-01-28 0 9.620 9.610 9.630 9.570 9.810 4,679,869 45,194,877 9.6573 5.267 5.261 5.272 5.239 5.371 8,548,110 5.2871 -2.53%
2015-01-27 0 9.870 9.840 9.890 9.560 9.900 5,004,000 48,677,030 9.7276 5.404 5.387 5.415 5.234 5.420 9,140,158 5.3256 0.82%
2015-01-26 0 9.790 9.780 9.790 9.590 9.790 3,530,956 34,190,493 9.6831 5.360 5.354 5.360 5.250 5.360 6,449,540 5.3012 1.66%
2015-01-23 0 9.630 9.620 9.650 9.500 9.670 3,167,150 30,338,236 9.5790 5.272 5.267 5.283 5.201 5.294 5,785,022 5.2443 1.05%
2015-01-22 0 9.530 9.530 9.540 9.490 9.670 2,766,683 26,499,644 9.5781 5.217 5.217 5.223 5.196 5.294 5,053,541 5.2438 0.11%
2015-01-21 0 9.520 9.480 9.540 9.280 9.580 6,300,060 59,759,404 9.4855 5.212 5.190 5.223 5.081 5.245 11,507,503 5.1931 3.03%
2015-01-20 0 9.240 9.190 9.240 8.980 9.290 4,840,828 44,568,907 9.2069 5.059 5.031 5.059 4.916 5.086 8,842,113 5.0405 2.44%
2015-01-19 0 9.020 9.020 9.030 8.940 9.430 3,149,214 28,684,354 9.1084 4.938 4.938 4.944 4.894 5.163 5,752,261 4.9866 -5.55%
2015-01-16 0 9.550 9.510 9.550 9.370 9.580 3,086,700 29,338,588 9.5048 5.228 5.206 5.228 5.130 5.245 5,638,075 5.2037 2.80%
2015-01-15 0 9.290 9.270 9.330 9.270 9.500 3,229,358 30,297,716 9.3820 5.086 5.075 5.108 5.075 5.201 5,898,650 5.1364 -0.96%
2015-01-14 0 9.380 9.360 9.410 9.350 9.500 3,156,000 29,629,426 9.3883 5.135 5.124 5.152 5.119 5.201 5,764,656 5.1398 -0.85%
2015-01-13 0 9.460 9.460 9.480 9.280 9.470 1,868,464 17,531,004 9.3826 5.179 5.179 5.190 5.081 5.185 3,412,881 5.1367 1.18%
2015-01-12 0 9.350 9.280 9.350 9.200 9.360 1,638,556 15,196,091 9.2741 5.119 5.081 5.119 5.037 5.124 2,992,938 5.0773 -0.11%
2015-01-09 0 9.360 9.360 9.380 9.360 9.560 1,746,805 16,493,306 9.4420 5.124 5.124 5.135 5.124 5.234 3,190,662 5.1692 0.00%
2015-01-08 0 9.360 9.350 9.360 9.330 9.500 1,956,494 18,393,719 9.4014 5.124 5.119 5.124 5.108 5.201 3,573,674 5.1470 0.65%
2015-01-07 0 9.300 9.300 9.340 9.190 9.470 1,802,802 16,759,702 9.2965 5.092 5.092 5.113 5.031 5.185 3,292,945 5.0896 -0.43%
2015-01-06 0 9.340 9.300 9.360 9.100 9.360 3,325,109 30,695,771 9.2315 5.113 5.092 5.124 4.982 5.124 6,073,545 5.0540 1.19%
2015-01-05 0 9.230 9.220 9.230 9.080 9.300 1,789,500 16,453,990 9.1947 5.053 5.048 5.053 4.971 5.092 3,268,648 5.0339 0.98%
2015-01-02 0 9.140 9.130 9.140 9.060 9.310 1,677,000 15,315,720 9.1328 5.004 4.998 5.004 4.960 5.097 3,063,158 5.0000 -1.30%
2014-12-31 0 9.260 9.260 9.340 9.100 9.380 2,550,384 23,699,546 9.2925 5.070 5.070 5.113 4.982 5.135 4,658,456 5.0874 1.42%
2014-12-30 0 9.130 9.110 9.140 9.100 9.280 1,392,000 12,778,638 9.1801 4.998 4.987 5.004 4.982 5.081 2,542,586 5.0258 -1.40%
2014-12-29 0 9.260 9.260 9.280 9.090 9.310 1,234,703 11,396,207 9.2299 5.070 5.070 5.081 4.977 5.097 2,255,272 5.0531 1.54%
2014-12-24 0 9.120 9.080 9.120 9.050 9.160 619,501 5,637,177 9.0995 4.993 4.971 4.993 4.955 5.015 1,131,562 4.9818 0.00%
2014-12-23 0 9.120 9.140 9.160 9.110 9.300 1,430,000 13,168,952 9.2091 4.993 5.004 5.015 4.987 5.092 2,611,996 5.0417 -1.19%
2014-12-22 0 9.230 9.180 9.250 9.120 9.500 4,494,000 41,867,921 9.3164 5.053 5.026 5.064 4.993 5.201 8,208,607 5.1005 1.43%
2014-12-19 0 9.100 9.110 9.120 9.000 9.290 7,032,482 64,131,702 9.1194 4.982 4.987 4.993 4.927 5.086 12,845,323 4.9926 -0.11%
2014-12-18 0 9.110 9.050 9.120 9.020 9.370 3,280,549 29,919,840 9.1204 4.987 4.955 4.993 4.938 5.130 5,992,154 4.9932 -1.09%
2014-12-17 0 9.210 9.200 9.210 9.190 9.450 4,093,399 37,973,888 9.2769 5.042 5.037 5.042 5.031 5.174 7,476,881 5.0788 -1.60%
2014-12-16 0 9.360 9.310 9.360 9.110 9.370 4,674,897 43,391,664 9.2818 5.124 5.097 5.124 4.987 5.130 8,539,028 5.0816 0.65%
2014-12-15 0 9.300 9.290 9.320 8.920 9.340 3,878,228 35,788,017 9.2279 5.092 5.086 5.102 4.883 5.113 7,083,856 5.0521 1.53%
2014-12-12 0 9.160 9.120 9.160 9.000 9.370 5,875,459 54,094,596 9.2069 5.015 4.993 5.015 4.927 5.130 10,731,939 5.0405 2.00%
2014-12-11 0 8.980 8.940 8.990 8.710 9.060 5,329,914 47,610,983 8.9328 4.916 4.894 4.922 4.768 4.960 9,735,463 4.8905 0.79%
2014-12-10 0 8.910 8.890 8.910 8.660 8.970 1,921,820 17,031,579 8.8622 4.878 4.867 4.878 4.741 4.911 3,510,339 4.8518 0.68%
2014-12-09 0 8.850 8.830 8.860 8.830 9.160 5,494,100 49,606,232 9.0290 4.845 4.834 4.851 4.834 5.015 10,035,360 4.9431 -1.78%
2014-12-08 0 9.010 9.010 9.020 8.700 9.080 7,654,954 68,514,491 8.9503 4.933 4.933 4.938 4.763 4.971 13,982,312 4.9001 2.15%
2014-12-05 0 8.820 8.820 8.830 8.610 9.250 5,910,302 52,927,468 8.9551 4.829 4.829 4.834 4.714 5.064 10,795,582 4.9027 -2.22%
2014-12-04 0 9.020 9.010 9.050 8.990 9.100 5,308,000 47,959,962 9.0354 4.938 4.933 4.955 4.922 4.982 9,695,435 4.9467 0.00%
2014-12-03 0 9.020 8.990 9.040 8.700 9.100 7,160,372 64,255,913 8.9738 4.938 4.922 4.949 4.763 4.982 13,078,923 4.9129 0.89%
2014-12-02 0 8.940 8.900 8.950 8.700 8.980 3,775,000 33,477,354 8.8682 4.894 4.873 4.900 4.763 4.916 6,895,303 4.8551 -0.11%
2014-12-01 0 8.950 8.950 8.970 8.800 8.980 4,245,000 37,866,644 8.9203 4.900 4.900 4.911 4.818 4.916 7,753,791 4.8836 1.82%
2014-11-28 0 8.790 8.790 8.800 8.580 8.830 3,000,117 26,277,470 8.7588 4.812 4.812 4.818 4.697 4.834 5,479,925 4.7952 0.80%
2014-11-27 0 8.720 8.710 8.730 8.650 8.770 672,000 5,842,080 8.6936 4.774 4.768 4.779 4.736 4.801 1,227,455 4.7595 0.11%
2014-11-26 0 8.710 8.710 8.750 8.640 8.800 2,177,539 19,023,273 8.7361 4.768 4.768 4.790 4.730 4.818 3,977,428 4.7828 -0.34%
2014-11-25 0 8.740 8.700 8.750 8.690 8.880 8,270,095 72,610,291 8.7799 4.785 4.763 4.790 4.758 4.862 15,105,910 4.8067 -1.02%
2014-11-24 0 8.830 8.820 8.830 8.600 8.970 8,462,000 73,345,360 8.6676 4.834 4.829 4.834 4.708 4.911 15,456,438 4.7453 4.74%
2014-11-21 0 8.430 8.380 8.460 8.360 8.510 3,849,592 32,497,355 8.4418 4.615 4.588 4.632 4.577 4.659 7,031,551 4.6216 0.12%
2014-11-20 0 8.420 8.370 8.430 8.220 8.450 3,852,500 32,277,840 8.3784 4.610 4.582 4.615 4.500 4.626 7,036,862 4.5870 -0.12%
2014-11-19 0 8.430 8.420 8.430 8.300 8.540 3,236,000 27,277,534 8.4294 4.615 4.610 4.615 4.544 4.675 5,910,782 4.6149 0.84%
2014-11-18 0 8.360 8.350 8.390 8.330 8.690 6,744,628 57,103,628 8.4665 4.577 4.571 4.593 4.560 4.758 12,319,538 4.6352 -2.45%
2014-11-17 0 8.570 8.590 8.600 8.550 8.840 2,203,495 18,999,969 8.6227 4.692 4.703 4.708 4.681 4.840 4,024,839 4.7207 -0.12%
2014-11-14 0 8.580 8.570 8.580 8.530 8.700 3,850,655 33,229,926 8.6297 4.697 4.692 4.697 4.670 4.763 7,033,492 4.7245 -1.27%
2014-11-13 0 8.690 8.670 8.700 8.580 8.780 3,350,340 29,089,987 8.6827 4.758 4.747 4.763 4.697 4.807 6,119,632 4.7536 2.00%
2014-11-12 0 8.520 8.510 8.520 8.350 8.580 3,371,046 28,723,978 8.5208 4.664 4.659 4.664 4.571 4.697 6,157,453 4.6649 0.59%
2014-11-11 0 8.470 8.460 8.470 8.460 8.710 4,483,220 38,683,393 8.6285 4.637 4.632 4.637 4.632 4.768 8,188,917 4.7239 -0.47%
2014-11-10 0 8.510 8.500 8.510 8.470 8.600 4,039,574 34,414,022 8.5192 4.659 4.654 4.659 4.637 4.708 7,378,566 4.6641 1.31%
2014-11-07 0 8.400 8.370 8.400 8.280 8.410 1,308,250 10,954,722 8.3736 4.599 4.582 4.599 4.533 4.604 2,389,611 4.5843 0.72%
2014-11-06 0 8.340 8.330 8.370 8.300 8.410 1,298,400 10,856,110 8.3611 4.566 4.560 4.582 4.544 4.604 2,371,619 4.5775 0.72%
2014-11-05 0 8.280 8.260 8.280 8.260 8.410 3,326,000 27,722,486 8.3351 4.533 4.522 4.533 4.522 4.604 6,075,173 4.5632 -1.55%
2014-11-04 0 8.410 8.410 8.420 8.400 8.650 3,584,000 30,336,646 8.4645 4.604 4.604 4.610 4.599 4.736 6,546,428 4.6341 -3.11%
2014-11-03 0 8.680 8.660 8.670 8.660 8.800 1,566,300 13,652,665 8.7165 4.752 4.741 4.747 4.741 4.818 2,860,957 4.7721 0.23%
2014-10-31 0 8.660 8.630 8.690 8.450 8.690 2,807,931 24,177,234 8.6103 4.741 4.725 4.758 4.626 4.758 5,128,884 4.7139 1.41%
2014-10-30 0 8.540 8.510 8.540 8.440 8.650 2,361,313 20,153,378 8.5348 4.675 4.659 4.675 4.621 4.736 4,313,104 4.6726 -0.23%
2014-10-29 0 8.560 8.520 8.570 8.450 8.620 1,458,000 12,443,942 8.5349 4.686 4.664 4.692 4.626 4.719 2,663,140 4.6727 0.00%
2014-10-28 0 8.560 8.550 8.560 8.420 8.660 2,406,000 20,586,520 8.5563 4.686 4.681 4.686 4.610 4.741 4,394,728 4.6844 0.71%
2014-10-27 0 8.500 8.500 8.530 8.450 8.550 1,179,084 10,018,203 8.4966 4.654 4.654 4.670 4.626 4.681 2,153,680 4.6517 -0.47%
2014-10-24 0 8.540 8.510 8.540 8.400 8.570 2,942,382 25,080,495 8.5239 4.675 4.659 4.675 4.599 4.692 5,374,468 4.6666 0.83%
2014-10-23 0 8.470 8.430 8.460 8.400 8.550 1,378,540 11,631,855 8.4378 4.637 4.615 4.632 4.599 4.681 2,518,000 4.6195 -1.28%
2014-10-22 0 8.580 8.550 8.590 8.290 8.590 3,040,382 25,917,742 8.5245 4.697 4.681 4.703 4.539 4.703 5,553,472 4.6669 4.38%
2014-10-21 0 8.220 8.200 8.220 8.190 8.400 2,651,899 21,872,867 8.2480 4.500 4.489 4.500 4.484 4.599 4,843,880 4.5156 -1.08%
2014-10-20 0 8.310 8.300 8.370 8.200 8.360 1,788,417 14,878,557 8.3194 4.550 4.544 4.582 4.489 4.577 3,266,669 4.5547 2.21%
2014-10-17 0 8.130 8.110 8.130 8.080 8.260 5,194,000 42,352,754 8.1542 4.451 4.440 4.451 4.424 4.522 9,487,206 4.4642 -1.69%
2014-10-16 0 8.270 8.220 8.270 8.140 8.340 2,076,174 17,145,618 8.2583 4.528 4.500 4.528 4.456 4.566 3,792,278 4.5212 -0.24%
2014-10-15 0 8.290 8.280 8.300 8.180 8.410 2,320,000 19,234,980 8.2909 4.539 4.533 4.544 4.478 4.604 4,237,643 4.5391 1.59%
2014-10-14 0 8.160 8.160 8.170 8.160 8.370 2,098,445 17,346,492 8.2664 4.467 4.467 4.473 4.467 4.582 3,832,957 4.5256 -0.37%
2014-10-13 0 8.190 8.170 8.200 8.090 8.320 2,703,578 22,132,778 8.1865 4.484 4.473 4.489 4.429 4.555 4,938,275 4.4819 -1.44%
2014-10-10 0 8.310 8.300 8.330 8.250 8.410 2,541,894 21,120,965 8.3091 4.550 4.544 4.560 4.517 4.604 4,642,948 4.5490 -0.48%
2014-10-09 0 8.350 8.340 8.370 8.340 8.460 5,912,233 49,477,040 8.3686 4.571 4.566 4.582 4.566 4.632 10,799,109 4.5816 -0.12%
2014-10-08 0 8.360 8.350 8.360 8.210 8.420 4,004,507 33,375,436 8.3345 4.577 4.571 4.577 4.495 4.610 7,314,514 4.5629 1.33%
2014-10-07 0 8.250 8.240 8.270 8.230 8.370 2,715,044 22,547,703 8.3047 4.517 4.511 4.528 4.506 4.582 4,959,219 4.5466 0.49%
2014-10-06 0 8.210 8.200 8.220 8.150 8.370 2,207,328 18,196,487 8.2437 4.495 4.489 4.500 4.462 4.582 4,031,840 4.5132 0.37%
2014-10-03 0 8.180 8.180 8.220 8.110 8.460 6,600,726 54,296,232 8.2258 4.478 4.478 4.500 4.440 4.632 12,056,690 4.5034 -0.12%
2014-09-30 0 8.190 8.150 8.160 8.100 8.390 8,380,069 68,656,239 8.1928 4.484 4.462 4.467 4.435 4.593 15,306,786 4.4853 -1.33%
2014-09-29 0 8.300 8.240 8.320 8.150 8.370 5,114,165 42,288,110 8.2688 4.544 4.511 4.555 4.462 4.582 9,341,382 4.5270 -0.24%
2014-09-26 0 8.320 8.310 8.350 8.200 8.400 3,442,000 28,603,410 8.3101 4.555 4.550 4.571 4.489 4.599 6,287,055 4.5496 0.12%
2014-09-25 0 8.310 8.270 8.310 8.270 8.430 3,129,236 26,086,769 8.3365 4.550 4.528 4.550 4.528 4.615 5,715,770 4.5640 -0.36%
2014-09-24 0 8.340 8.320 8.350 8.150 8.430 3,353,400 27,986,996 8.3459 4.566 4.555 4.571 4.462 4.615 6,125,221 4.5691 1.71%
2014-09-23 0 8.200 8.200 8.210 8.200 8.400 4,206,000 34,832,800 8.2817 4.489 4.489 4.495 4.489 4.599 7,682,555 4.5340 -2.26%
2014-09-22 0 8.390 8.390 8.400 8.350 8.630 3,054,300 25,811,304 8.4508 4.593 4.593 4.599 4.571 4.725 5,578,894 4.6266 -1.87%
2014-09-19 0 8.550 8.550 8.560 8.450 8.770 4,385,662 37,698,526 8.5959 4.681 4.681 4.686 4.626 4.801 8,010,720 4.7060 -2.51%
2014-09-18 0 8.770 8.720 8.770 8.690 8.800 3,811,000 33,328,820 8.7454 4.801 4.774 4.801 4.758 4.818 6,961,060 4.7879 0.00%
2014-09-17 0 8.770 8.730 8.770 8.640 8.790 2,420,000 21,170,296 8.7481 4.801 4.779 4.801 4.730 4.812 4,420,300 4.7893 0.46%
2014-09-16 0 8.730 8.720 8.730 8.650 9.000 1,969,516 17,293,850 8.7808 4.779 4.774 4.779 4.736 4.927 3,597,460 4.8072 0.11%
2014-09-15 0 8.720 8.700 8.750 8.580 8.810 3,376,515 29,393,585 8.7053 4.774 4.763 4.790 4.697 4.823 6,167,442 4.7659 -0.80%
2014-09-12 0 8.790 8.780 8.790 8.780 8.940 4,019,874 35,650,463 8.8686 4.812 4.807 4.812 4.807 4.894 7,342,583 4.8553 -1.12%
2014-09-11 0 8.890 8.880 8.890 8.850 9.010 3,097,093 27,562,453 8.8995 4.867 4.862 4.867 4.845 4.933 5,657,058 4.8722 -0.56%
2014-09-10 0 8.940 8.940 9.000 8.940 9.150 3,567,103 32,149,676 9.0128 4.894 4.894 4.927 4.894 5.009 6,515,565 4.9343 -0.67%
2014-09-08 0 9.000 8.990 9.010 8.950 9.050 1,838,684 16,543,462 8.9974 4.927 4.922 4.933 4.900 4.955 3,358,486 4.9259 0.33%
2014-09-05 0 8.970 8.930 8.970 8.900 9.160 3,717,588 33,540,889 9.0222 4.911 4.889 4.911 4.873 5.015 6,790,436 4.9394 -0.66%
2014-09-04 0 9.030 9.030 9.040 8.910 9.120 9,854,000 88,760,634 9.0076 4.944 4.944 4.949 4.878 4.993 17,999,024 4.9314 0.89%
2014-09-03 0 8.950 8.930 8.950 8.810 8.990 3,576,578 31,874,660 8.9121 4.900 4.889 4.900 4.823 4.922 6,532,871 4.8791 1.47%
2014-09-02 0 8.820 8.810 8.820 8.740 8.860 4,356,373 38,382,380 8.8106 4.829 4.823 4.829 4.785 4.851 7,957,222 4.8236 0.57%
2014-09-01 0 8.770 8.750 8.800 8.700 8.840 5,460,317 47,802,645 8.7546 4.801 4.790 4.818 4.763 4.840 9,973,653 4.7929 -0.68%
2014-08-29 0 8.830 8.820 8.840 8.750 8.860 2,827,608 24,944,793 8.8219 4.834 4.829 4.840 4.790 4.851 5,164,825 4.8297 -0.11%
2014-08-28 0 8.840 8.830 8.860 8.700 8.930 7,225,833 63,755,467 8.8233 4.840 4.834 4.851 4.763 4.889 13,198,492 4.8305 -0.79%
2014-08-27 0 8.910 8.900 8.910 8.900 9.130 2,675,000 24,006,570 8.9744 4.878 4.873 4.878 4.873 4.998 4,886,076 4.9133 -1.44%
2014-08-26 0 9.040 9.030 9.040 9.020 9.230 4,000,546 36,321,460 9.0791 4.949 4.944 4.949 4.938 5.053 7,307,279 4.9706 -1.53%
2014-08-25 0 9.180 9.140 9.180 9.050 9.180 4,462,017 40,742,272 9.1309 5.026 5.004 5.026 4.955 5.026 8,150,188 4.9989 0.11%
2014-08-22 0 9.170 9.170 9.180 9.170 9.360 5,211,169 48,057,038 9.2219 5.020 5.020 5.026 5.020 5.124 9,518,567 5.0488 -1.29%
2014-08-21 0 9.290 9.290 9.310 9.240 9.440 1,351,120 12,580,824 9.3114 5.086 5.086 5.097 5.059 5.168 2,467,916 5.0978 -2.00%
2014-08-20 0 9.480 9.470 9.500 9.370 9.660 1,313,121 12,429,696 9.4658 5.190 5.185 5.201 5.130 5.289 2,398,508 5.1823 -0.42%
2014-08-19 0 9.520 9.480 9.520 9.450 9.730 2,668,000 25,443,764 9.5366 5.212 5.190 5.212 5.174 5.327 4,873,290 5.2211 0.74%
2014-08-18 0 9.450 9.440 9.450 9.310 9.500 2,107,114 19,887,851 9.4384 5.174 5.168 5.174 5.097 5.201 3,848,792 5.1673 1.29%
2014-08-15 0 9.330 9.330 9.370 9.310 9.510 1,823,379 17,110,716 9.3841 5.108 5.108 5.130 5.097 5.206 3,330,530 5.1375 -1.48%
2014-08-14 0 9.470 9.440 9.500 9.400 9.500 1,529,212 14,494,374 9.4783 5.185 5.168 5.201 5.146 5.201 2,793,213 5.1891 -0.32%
2014-08-13 0 9.500 9.490 9.500 9.460 9.560 1,879,277 17,855,079 9.5010 5.201 5.196 5.201 5.179 5.234 3,432,632 5.2016 1.17%
2014-08-12 0 9.390 9.370 9.380 9.250 9.460 4,081,567 38,301,912 9.3841 5.141 5.130 5.135 5.064 5.179 7,455,269 5.1376 1.62%
2014-08-11 0 9.240 9.240 9.250 9.100 9.300 3,044,000 28,168,358 9.2537 5.059 5.059 5.064 4.982 5.092 5,560,080 5.0662 0.43%
2014-08-08 0 9.200 9.190 9.200 9.130 9.340 3,130,472 28,805,855 9.2018 5.037 5.031 5.037 4.998 5.113 5,718,027 5.0377 -0.76%
2014-08-07 0 9.270 9.250 9.270 9.230 9.450 2,533,392 23,577,321 9.3066 5.075 5.064 5.075 5.053 5.174 4,627,419 5.0951 -1.90%
2014-08-06 0 9.450 9.420 9.450 9.400 9.560 2,472,031 23,435,596 9.4803 5.174 5.157 5.174 5.146 5.234 4,515,339 5.1902 0.85%
2014-08-05 0 9.370 9.360 9.370 9.360 9.580 1,936,531 18,243,490 9.4207 5.130 5.124 5.130 5.124 5.245 3,537,210 5.1576 -1.88%
2014-08-04 0 9.550 9.510 9.550 9.480 9.620 1,660,000 15,854,870 9.5511 5.228 5.206 5.228 5.190 5.267 3,032,107 5.2290 0.21%
2014-08-01 0 9.530 9.520 9.530 9.400 9.590 2,122,845 20,171,431 9.5021 5.217 5.212 5.217 5.146 5.250 3,877,526 5.2021 0.85%
2014-07-31 0 9.450 9.430 9.480 9.360 9.600 3,441,681 32,556,353 9.4594 5.174 5.163 5.190 5.124 5.256 6,286,472 5.1788 -0.74%
2014-07-30 0 9.520 9.490 9.510 9.470 9.640 3,228,586 30,883,326 9.5656 5.212 5.196 5.206 5.185 5.278 5,897,239 5.2369 0.11%
2014-07-29 0 9.510 9.480 9.500 9.470 9.680 1,137,660 10,842,720 9.5307 5.206 5.190 5.201 5.185 5.300 2,078,016 5.2178 -0.94%
2014-07-28 0 9.600 9.570 9.600 9.550 9.650 2,566,118 24,612,958 9.5915 5.256 5.239 5.256 5.228 5.283 4,687,195 5.2511 -0.72%
2014-07-25 0 9.670 9.640 9.680 9.600 9.810 3,822,237 37,074,810 9.6998 5.294 5.278 5.300 5.256 5.371 6,981,585 5.3104 -1.12%
2014-07-24 0 9.780 9.750 9.800 9.690 9.870 3,807,849 37,070,329 9.7352 5.354 5.338 5.365 5.305 5.404 6,955,304 5.3298 -0.31%
2014-07-23 0 9.810 9.800 9.810 9.440 9.860 7,161,004 68,950,045 9.6285 5.371 5.365 5.371 5.168 5.398 13,080,078 5.2714 1.98%
2014-07-22 0 9.620 9.650 9.670 9.430 9.800 8,195,244 78,841,639 9.6204 5.267 5.283 5.294 5.163 5.365 14,969,190 5.2669 0.73%
2014-07-21 0 9.550 9.550 9.590 9.540 9.780 1,562,474 15,030,600 9.6197 5.228 5.228 5.250 5.223 5.354 2,853,969 5.2666 -1.95%
2014-07-18 0 9.740 9.680 9.740 9.640 9.830 2,806,340 27,294,248 9.7259 5.332 5.300 5.332 5.278 5.382 5,125,977 5.3247 0.41%
2014-07-17 0 9.700 9.690 9.720 9.660 9.900 3,783,220 37,014,414 9.7838 5.310 5.305 5.321 5.289 5.420 6,910,317 5.3564 0.00%
2014-07-16 0 9.700 9.680 9.690 9.690 9.960 3,079,199 30,095,685 9.7739 5.310 5.300 5.305 5.305 5.453 5,624,374 5.3509 -0.41%
2014-07-15 0 9.740 9.730 9.750 9.640 9.900 2,786,000 27,007,750 9.6941 5.332 5.327 5.338 5.278 5.420 5,088,825 5.3073 -0.51%
2014-07-14 0 9.790 9.760 9.800 9.690 9.890 4,711,886 46,186,004 9.8020 5.360 5.343 5.365 5.305 5.415 8,606,591 5.3664 -0.10%
2014-07-11 0 9.800 9.760 9.810 9.560 9.830 3,015,760 29,362,986 9.7365 5.365 5.343 5.371 5.234 5.382 5,508,498 5.3305 1.34%
2014-07-10 0 9.670 9.630 9.670 9.520 9.680 3,748,650 36,012,802 9.6069 5.294 5.272 5.294 5.212 5.300 6,847,173 5.2595 1.79%
2014-07-09 0 9.500 9.500 9.530 9.460 9.600 3,415,348 32,499,145 9.5156 5.201 5.201 5.217 5.179 5.256 6,238,373 5.2096 0.11%
2014-07-08 0 9.490 9.460 9.500 9.360 9.580 1,324,874 12,541,625 9.4663 5.196 5.179 5.201 5.124 5.245 2,419,976 5.1825 0.42%
2014-07-07 0 9.450 9.390 9.450 9.210 9.500 2,616,609 24,715,378 9.4456 5.174 5.141 5.174 5.042 5.201 4,779,420 5.1712 0.96%
2014-07-04 0 9.360 9.350 9.360 9.250 9.440 4,221,084 39,321,289 9.3154 5.124 5.119 5.124 5.064 5.168 7,710,107 5.1000 -0.11%
2014-07-03 0 9.370 9.350 9.390 9.060 9.390 2,793,654 25,888,096 9.2668 5.130 5.119 5.141 4.960 5.141 5,102,806 5.0733 1.19%
2014-07-02 0 9.260 9.250 9.280 9.210 9.390 2,525,456 23,405,031 9.2676 5.070 5.064 5.081 5.042 5.141 4,612,923 5.0738 0.98%
2014-06-30 0 9.170 9.170 9.220 9.110 9.220 2,624,000 24,021,910 9.1547 5.020 5.020 5.048 4.987 5.048 4,792,921 5.0120 -0.54%
2014-06-27 0 9.220 9.210 9.220 9.150 9.260 1,580,833 14,564,353 9.2131 5.048 5.042 5.048 5.009 5.070 2,887,503 5.0439 -0.11%
2014-06-26 0 9.230 9.200 9.240 9.120 9.580 3,982,760 36,694,635 9.2134 5.053 5.037 5.059 4.993 5.245 7,274,791 5.0441 -0.75%
2014-06-25 0 9.300 9.260 9.300 9.120 9.440 2,850,215 26,279,925 9.2203 5.092 5.070 5.092 4.993 5.168 5,206,118 5.0479 2.09%
2014-06-24 0 9.110 9.090 9.150 9.040 9.360 4,122,903 37,545,546 9.1066 4.987 4.977 5.009 4.949 5.124 7,530,772 4.9856 -1.62%
2014-06-23 0 9.260 9.260 9.290 9.190 9.350 5,291,447 49,061,066 9.2718 5.070 5.070 5.086 5.031 5.119 9,665,200 5.0761 1.54%
2014-06-20 0 9.120 9.130 9.140 9.010 9.300 3,673,354 33,530,960 9.1282 4.993 4.998 5.004 4.933 5.092 6,709,639 4.9974 2.01%
2014-06-19 0 8.940 8.930 8.940 8.880 9.040 2,636,000 23,604,650 8.9547 4.894 4.889 4.894 4.862 4.949 4,814,839 4.9025 -0.56%
2014-06-18 0 8.990 8.990 9.010 8.950 9.090 2,334,263 21,035,447 9.0116 4.922 4.922 4.933 4.900 4.977 4,263,696 4.9336 -0.22%
2014-06-17 0 9.010 8.990 9.010 8.950 9.060 2,441,616 21,979,783 9.0021 4.933 4.922 4.933 4.900 4.960 4,459,783 4.9284 -1.10%
2014-06-16 0 9.110 9.100 9.120 9.040 9.200 1,731,966 15,804,562 9.1252 4.987 4.982 4.993 4.949 5.037 3,163,558 4.9958 -0.65%
2014-06-13 0 9.170 9.150 9.160 9.110 9.190 9,242,462 84,619,142 9.1555 5.020 5.009 5.015 4.987 5.031 16,882,007 5.0124 0.11%
2014-06-12 0 9.160 9.160 9.170 9.000 9.180 5,256,224 48,097,252 9.1505 5.015 5.015 5.020 4.927 5.026 9,600,863 5.0097 1.44%
2014-06-11 0 9.030 9.030 9.050 8.990 9.250 3,157,091 28,834,090 9.1331 4.944 4.944 4.955 4.922 5.064 5,766,649 5.0001 -1.31%
2014-06-10 0 9.150 9.140 9.150 9.090 9.270 5,102,737 47,239,307 9.2576 5.009 5.004 5.009 4.977 5.075 9,320,508 5.0683 -0.25%
2014-06-09 0 9.650 9.600 9.660 9.520 9.750 3,378,977 32,466,121 9.6083 5.022 4.996 5.027 4.954 5.074 6,492,883 5.0003 0.94%
2014-06-06 0 9.560 9.530 9.580 9.530 9.790 8,781,124 84,139,063 9.5818 4.975 4.960 4.986 4.960 5.095 16,873,393 4.9865 1.38%
2014-06-05 0 9.430 9.420 9.440 9.180 9.440 4,842,768 45,160,906 9.3254 4.907 4.902 4.913 4.777 4.913 9,305,634 4.8531 1.73%
2014-06-04 0 9.270 9.270 9.280 9.180 9.370 3,770,190 34,869,360 9.2487 4.824 4.824 4.829 4.777 4.876 7,244,619 4.8131 0.43%
2014-06-03 0 9.230 9.200 9.250 9.190 9.460 3,737,000 34,622,978 9.2649 4.803 4.788 4.814 4.783 4.923 7,180,843 4.8216 -0.86%
2014-05-30 0 9.310 9.290 9.370 9.070 9.470 6,223,734 57,732,560 9.2762 4.845 4.835 4.876 4.720 4.928 11,959,234 4.8274 1.42%
2014-05-29 0 9.180 9.180 9.190 9.100 9.290 3,013,000 27,511,722 9.1310 4.777 4.777 4.783 4.736 4.835 5,789,639 4.7519 0.44%
2014-05-28 0 9.140 9.100 9.140 9.000 9.190 2,852,000 25,862,110 9.0681 4.757 4.736 4.757 4.684 4.783 5,480,269 4.7191 0.99%
2014-05-27 0 9.050 9.050 9.060 9.030 9.140 960,000 8,698,010 9.0604 4.710 4.710 4.715 4.699 4.757 1,844,691 4.7152 -0.22%
2014-05-26 0 9.070 9.050 9.080 9.050 9.400 2,048,000 18,672,119 9.1172 4.720 4.710 4.725 4.710 4.892 3,935,340 4.7447 -3.82%
2014-05-23 0 9.430 9.370 9.430 8.910 9.430 8,667,971 79,318,320 9.1507 4.907 4.876 4.907 4.637 4.907 16,655,964 4.7622 5.96%
2014-05-22 0 8.900 8.890 8.900 8.750 8.900 2,004,000 17,743,590 8.8541 4.632 4.626 4.632 4.554 4.632 3,850,792 4.6078 1.83%
2014-05-21 0 8.740 8.730 8.740 8.690 8.780 1,675,896 14,607,570 8.7163 4.548 4.543 4.548 4.522 4.569 3,220,323 4.5361 0.11%
2014-05-20 0 8.730 8.730 8.740 8.700 8.850 1,417,694 12,381,753 8.7337 4.543 4.543 4.548 4.528 4.606 2,724,174 4.5451 -0.23%
2014-05-19 0 8.750 8.740 8.750 8.720 8.910 1,548,279 13,556,162 8.7556 4.554 4.548 4.554 4.538 4.637 2,975,100 4.5565 -1.80%
2014-05-16 0 8.910 8.910 8.930 8.770 8.960 2,516,904 22,323,128 8.8693 4.637 4.637 4.647 4.564 4.663 4,836,364 4.6157 0.22%
2014-05-15 0 8.890 8.860 8.890 8.810 8.900 1,412,661 12,517,163 8.8607 4.626 4.611 4.626 4.585 4.632 2,714,503 4.6112 0.34%
2014-05-14 0 8.860 8.820 8.870 8.710 8.900 3,295,362 28,986,669 8.7962 4.611 4.590 4.616 4.533 4.632 6,332,212 4.5777 2.07%
2014-05-13 0 8.680 8.660 8.680 8.630 8.800 2,344,906 20,353,882 8.6800 4.517 4.507 4.517 4.491 4.580 4,505,861 4.5172 -0.57%
2014-05-12 0 8.730 8.720 8.730 8.690 8.830 1,116,567 9,757,213 8.7386 4.543 4.538 4.543 4.522 4.595 2,145,542 4.5477 0.11%
2014-05-09 0 8.720 8.710 8.740 8.570 8.740 2,356,477 20,470,643 8.6870 4.538 4.533 4.548 4.460 4.548 4,528,095 4.5208 0.69%
2014-05-08 0 8.660 8.660 8.680 8.660 8.820 1,202,376 10,438,777 8.6818 4.507 4.507 4.517 4.507 4.590 2,310,429 4.5181 0.00%
2014-05-07 0 8.660 8.670 8.680 8.620 8.890 2,425,200 21,096,250 8.6988 4.507 4.512 4.517 4.486 4.626 4,660,150 4.5269 -2.48%
2014-05-05 0 8.880 8.850 8.890 8.760 8.900 1,725,853 15,259,186 8.8415 4.621 4.606 4.626 4.559 4.632 3,316,318 4.6012 -0.22%
2014-05-02 0 8.900 8.880 8.890 8.710 8.910 3,850,000 34,060,671 8.8469 4.632 4.621 4.626 4.533 4.637 7,397,978 4.6041 1.95%
2014-04-30 0 8.730 8.700 8.730 8.630 8.800 6,523,600 56,853,218 8.7150 4.543 4.528 4.543 4.491 4.580 12,535,442 4.5354 0.23%
2014-04-29 0 8.710 8.700 8.740 8.550 8.890 5,031,684 43,923,773 8.7294 4.533 4.528 4.548 4.450 4.626 9,668,646 4.5429 1.40%
2014-04-28 0 8.590 8.590 8.600 8.580 8.760 5,344,300 46,046,916 8.6161 4.470 4.470 4.476 4.465 4.559 10,269,355 4.4839 -1.83%
2014-04-25 0 8.750 8.730 8.770 8.600 8.770 3,737,760 32,469,134 8.6868 4.554 4.543 4.564 4.476 4.564 7,182,303 4.5207 -0.57%
2014-04-24 0 8.800 8.780 8.800 8.680 8.900 2,285,584 20,107,938 8.7977 4.580 4.569 4.580 4.517 4.632 4,391,870 4.5784 0.46%
2014-04-23 0 8.760 8.740 8.770 8.740 9.000 2,306,000 20,327,790 8.8152 4.559 4.548 4.564 4.548 4.684 4,431,101 4.5875 -2.12%
2014-04-22 0 8.950 8.970 8.980 8.800 8.980 1,692,545 15,080,969 8.9102 4.658 4.668 4.673 4.580 4.673 3,252,315 4.6370 0.67%
2014-04-17 0 8.890 8.880 8.890 8.800 8.920 1,994,000 17,709,596 8.8814 4.626 4.621 4.626 4.580 4.642 3,831,576 4.6220 -0.45%
2014-04-16 0 8.930 8.910 8.930 8.830 9.060 4,417,422 39,320,713 8.9013 4.647 4.637 4.647 4.595 4.715 8,488,310 4.6323 1.59%
2014-04-15 0 8.790 8.790 8.800 8.730 8.890 4,384,846 38,571,036 8.7964 4.574 4.574 4.580 4.543 4.626 8,425,713 4.5778 -0.45%
2014-04-14 0 8.830 8.810 8.840 8.790 9.130 6,647,486 58,903,470 8.8610 4.595 4.585 4.600 4.574 4.751 12,773,495 4.6114 -2.11%
2014-04-11 0 9.020 9.020 9.030 8.980 9.610 9,970,018 92,705,625 9.2984 4.694 4.694 4.699 4.673 5.001 19,157,916 4.8390 -2.38%
2014-04-10 0 9.240 9.240 9.290 8.970 9.620 9,539,422 87,278,113 9.1492 4.809 4.809 4.835 4.668 5.006 18,330,503 4.7614 3.36%
2014-04-09 0 8.940 8.920 8.940 8.870 8.960 4,879,382 43,448,320 8.9045 4.652 4.642 4.652 4.616 4.663 9,375,990 4.6340 1.02%
2014-04-08 0 8.850 8.840 8.890 8.830 8.970 2,631,913 23,384,820 8.8851 4.606 4.600 4.626 4.595 4.668 5,057,360 4.6239 -0.90%
2014-04-07 0 8.930 8.850 8.930 8.850 9.000 4,334,440 38,769,962 8.9446 4.647 4.606 4.647 4.606 4.684 8,328,855 4.6549 -0.78%
2014-04-04 0 9.000 9.000 9.040 8.970 9.100 2,098,000 18,878,034 8.9981 4.684 4.684 4.705 4.668 4.736 4,031,418 4.6827 -0.55%
2014-04-03 0 9.050 9.030 9.050 8.950 9.110 6,252,000 56,173,811 8.9849 4.710 4.699 4.710 4.658 4.741 12,013,548 4.6759 1.12%
2014-04-02 0 8.950 8.930 8.970 8.890 9.060 3,091,200 27,803,880 8.9945 4.658 4.647 4.668 4.626 4.715 5,939,904 4.6809 -0.33%
2014-04-01 0 8.980 8.930 8.940 8.720 9.000 4,708,895 41,857,653 8.8891 4.673 4.647 4.652 4.538 4.684 9,048,390 4.6260 1.58%
2014-03-31 0 8.840 8.820 8.830 8.720 8.890 6,948,787 60,979,725 8.7756 4.600 4.590 4.595 4.538 4.626 13,352,461 4.5669 1.38%
2014-03-28 0 8.720 8.720 8.740 8.700 8.850 5,932,300 51,828,342 8.7366 4.538 4.538 4.548 4.528 4.606 11,399,228 4.5467 0.35%
2014-03-27 0 8.690 8.660 8.680 8.660 8.790 5,625,552 49,087,055 8.7257 4.522 4.507 4.517 4.507 4.574 10,809,795 4.5410 -0.57%
2014-03-26 0 8.740 8.710 8.760 8.700 8.860 4,123,298 36,174,880 8.7733 4.548 4.533 4.559 4.528 4.611 7,923,135 4.5657 -1.58%
2014-03-25 0 8.880 8.900 8.910 8.770 8.910 2,606,603 23,010,404 8.8277 4.621 4.632 4.637 4.564 4.637 5,008,725 4.5941 -0.34%
2014-03-24 0 8.910 8.900 8.940 8.720 8.970 850,450 7,564,799 8.8951 4.637 4.632 4.652 4.538 4.668 1,634,185 4.6291 1.25%
2014-03-21 0 8.800 8.800 8.810 8.600 8.880 2,576,289 22,617,487 8.7791 4.580 4.580 4.585 4.476 4.621 4,950,475 4.5688 -0.23%
2014-03-20 0 8.820 8.820 8.830 8.790 9.080 1,843,284 16,405,940 8.9004 4.590 4.590 4.595 4.574 4.725 3,541,968 4.6319 -1.78%
2014-03-19 0 8.980 8.920 8.990 8.810 8.990 4,215,859 37,443,566 8.8816 4.673 4.642 4.679 4.585 4.679 8,100,996 4.6221 1.81%
2014-03-18 0 8.820 8.810 8.830 8.690 8.880 3,954,735 34,903,034 8.8256 4.590 4.585 4.595 4.522 4.621 7,599,232 4.5930 0.80%
2014-03-17 0 8.750 8.750 8.760 8.710 8.860 3,791,349 33,275,024 8.7766 4.554 4.554 4.559 4.533 4.611 7,285,277 4.5674 -1.91%
2014-03-14 0 8.920 8.910 8.950 8.860 9.210 3,276,326 29,424,586 8.9810 4.642 4.637 4.658 4.611 4.793 6,295,633 4.6738 -3.15%
2014-03-13 0 9.210 9.180 9.220 9.160 9.250 1,775,621 16,355,553 9.2112 4.793 4.777 4.798 4.767 4.814 3,411,950 4.7936 0.66%
2014-03-12 0 9.150 9.110 9.140 9.100 9.390 2,606,399 23,898,586 9.1692 4.762 4.741 4.757 4.736 4.887 5,008,333 4.7718 -2.66%
2014-03-11 0 9.400 9.340 9.430 9.230 9.410 789,107 7,364,220 9.3323 4.892 4.861 4.907 4.803 4.897 1,516,311 4.8567 0.53%
2014-03-10 0 9.350 9.350 9.390 9.210 9.510 1,919,579 17,884,144 9.3167 4.866 4.866 4.887 4.793 4.949 3,688,572 4.8485 -2.20%
2014-03-07 0 9.560 9.530 9.560 9.520 9.720 1,621,050 15,502,981 9.5635 4.975 4.960 4.975 4.954 5.058 3,114,933 4.9770 -1.44%
2014-03-06 0 9.700 9.680 9.700 9.420 9.750 1,989,543 19,269,604 9.6854 5.048 5.038 5.048 4.902 5.074 3,823,012 5.0404 1.36%
2014-03-05 0 9.570 9.560 9.570 9.510 9.680 3,197,589 30,730,772 9.6106 4.980 4.975 4.980 4.949 5.038 6,144,336 5.0015 -0.93%
2014-03-04 0 9.660 9.630 9.720 9.500 9.720 1,801,121 17,338,572 9.6265 5.027 5.012 5.058 4.944 5.058 3,460,949 5.0098 -0.41%
2014-03-03 0 9.700 9.670 9.730 9.640 9.870 3,995,596 38,923,183 9.7415 5.048 5.032 5.064 5.017 5.136 7,677,749 5.0696 -1.82%
2014-02-28 0 9.880 9.770 9.890 9.200 9.890 5,679,624 55,249,018 9.7276 5.142 5.084 5.147 4.788 5.147 10,913,697 5.0624 6.81%
2014-02-27 0 9.250 9.230 9.250 9.160 9.350 2,668,093 24,633,949 9.2328 4.814 4.803 4.814 4.767 4.866 5,126,882 4.8049 0.00%
2014-02-26 0 9.250 9.180 9.260 9.010 9.290 3,342,049 30,611,295 9.1594 4.814 4.777 4.819 4.689 4.835 6,421,924 4.7667 1.65%
2014-02-25 0 9.100 9.100 9.130 9.060 9.280 2,726,033 25,054,219 9.1907 4.736 4.736 4.751 4.715 4.829 5,238,216 4.7830 -2.26%
2014-02-24 0 9.310 9.300 9.340 9.290 9.470 1,599,195 14,955,181 9.3517 4.845 4.840 4.861 4.835 4.928 3,072,938 4.8667 -1.27%
2014-02-21 0 9.430 9.420 9.490 9.370 9.550 2,437,215 23,122,817 9.4874 4.907 4.902 4.939 4.876 4.970 4,683,237 4.9374 -1.46%
2014-02-20 0 9.570 9.550 9.650 9.290 9.660 2,540,320 24,274,252 9.5556 4.980 4.970 5.022 4.835 5.027 4,881,359 4.9728 1.81%
2014-02-19 0 9.400 9.360 9.400 9.240 9.440 1,406,227 13,181,428 9.3736 4.892 4.871 4.892 4.809 4.913 2,702,139 4.8781 0.64%
2014-02-18 0 9.340 9.330 9.390 9.320 9.450 833,517 7,833,360 9.3980 4.861 4.855 4.887 4.850 4.918 1,601,647 4.8908 -0.53%
2014-02-17 0 9.390 9.360 9.450 9.240 9.450 1,033,595 9,657,329 9.3434 4.887 4.871 4.918 4.809 4.918 1,986,107 4.8624 1.95%
2014-02-14 0 9.210 9.190 9.240 9.190 9.410 1,711,998 15,898,096 9.2863 4.793 4.783 4.809 4.783 4.897 3,289,695 4.8327 -0.97%
2014-02-13 0 9.300 9.250 9.320 9.230 9.480 2,161,200 20,228,708 9.3599 4.840 4.814 4.850 4.803 4.934 4,152,860 4.8710 0.00%
2014-02-12 0 9.300 9.290 9.390 9.280 9.590 3,693,157 34,709,243 9.3983 4.840 4.835 4.887 4.829 4.991 7,096,596 4.8910 -0.53%
2014-02-11 0 9.350 9.320 9.370 9.280 9.460 3,620,668 34,014,769 9.3946 4.866 4.850 4.876 4.829 4.923 6,957,305 4.8891 0.21%
2014-02-10 0 9.330 9.290 9.310 9.180 9.460 1,131,119 10,572,591 9.3470 4.855 4.835 4.845 4.777 4.923 2,173,505 4.8643 1.52%
2014-02-07 0 9.190 9.160 9.200 9.000 9.360 2,604,983 24,064,035 9.2377 4.783 4.767 4.788 4.684 4.871 5,005,612 4.8074 3.14%
2014-02-06 0 8.910 8.910 8.920 8.800 9.230 5,976,230 53,399,183 8.9353 4.637 4.637 4.642 4.580 4.803 11,483,641 4.6500 -3.36%
2014-02-05 0 9.220 9.200 9.230 9.160 9.420 2,542,329 23,557,423 9.2661 4.798 4.788 4.803 4.767 4.902 4,885,219 4.8222 0.22%
2014-02-04 0 9.200 9.160 9.220 9.040 9.390 6,193,326 56,843,471 9.1782 4.788 4.767 4.798 4.705 4.887 11,900,803 4.7764 -6.12%
2014-01-30 0 9.800 9.760 9.850 9.400 9.860 4,356,272 42,075,056 9.6585 5.100 5.079 5.126 4.892 5.131 8,370,807 5.0264 2.51%
2014-01-29 0 9.560 9.540 9.560 9.380 9.740 2,444,937 23,425,970 9.5814 4.975 4.965 4.975 4.881 5.069 4,698,076 4.9863 1.27%
2014-01-28 0 9.440 9.420 9.440 9.250 9.520 2,578,190 24,258,872 9.4093 4.913 4.902 4.913 4.814 4.954 4,954,128 4.8967 0.75%
2014-01-27 0 9.370 9.360 9.410 9.180 9.490 7,899,900 74,493,619 9.4297 4.876 4.871 4.897 4.777 4.939 15,180,075 4.9073 -1.26%
2014-01-24 0 9.490 9.440 9.500 9.410 9.760 5,283,304 50,953,621 9.6443 4.939 4.913 4.944 4.897 5.079 10,152,148 5.0190 -2.16%
2014-01-23 0 9.700 9.650 9.700 9.550 9.710 2,144,363 20,734,290 9.6692 5.048 5.022 5.048 4.970 5.053 4,120,507 5.0320 0.83%
2014-01-22 0 9.620 9.620 9.660 9.470 9.800 7,763,808 75,290,936 9.6977 5.006 5.006 5.027 4.928 5.100 14,918,567 5.0468 1.80%
2014-01-21 0 9.450 9.470 9.500 8.970 9.500 4,454,127 41,558,108 9.3302 4.918 4.928 4.944 4.668 4.944 8,558,840 4.8556 5.47%
2014-01-20 0 8.960 8.960 9.000 8.850 9.030 6,824,154 60,929,674 8.9285 4.663 4.663 4.684 4.606 4.699 13,112,972 4.6465 0.56%
2014-01-17 0 8.910 8.860 8.950 8.600 8.950 4,172,599 36,672,714 8.7889 4.637 4.611 4.658 4.476 4.658 8,017,869 4.5739 2.77%
2014-01-16 0 8.670 8.630 8.670 8.520 8.790 5,574,903 48,234,799 8.6521 4.512 4.491 4.512 4.434 4.574 10,712,470 4.5027 0.58%
2014-01-15 0 8.620 8.610 8.660 8.580 9.200 4,120,196 36,267,304 8.8023 4.486 4.481 4.507 4.465 4.788 7,917,174 4.5808 -4.22%
2014-01-14 0 9.000 9.000 9.010 8.970 9.070 2,071,097 18,653,381 9.0065 4.684 4.684 4.689 4.668 4.720 3,979,722 4.6871 -0.99%
2014-01-13 0 9.090 9.030 9.090 9.030 9.180 1,485,424 13,491,372 9.0825 4.731 4.699 4.731 4.699 4.777 2,854,321 4.7266 -0.22%
2014-01-10 0 9.110 9.100 9.130 9.060 9.320 1,751,544 16,010,980 9.1411 4.741 4.736 4.751 4.715 4.850 3,365,684 4.7571 -0.44%
2014-01-09 0 9.150 9.150 9.200 9.150 9.580 2,303,125 21,546,752 9.3554 4.762 4.762 4.788 4.762 4.986 4,425,576 4.8687 -3.38%
2014-01-08 0 9.470 9.460 9.480 9.300 9.520 1,396,618 13,143,712 9.4111 4.928 4.923 4.934 4.840 4.954 2,683,675 4.8977 3.16%
2014-01-07 0 9.180 9.160 9.180 9.150 9.480 2,545,424 23,672,208 9.2999 4.777 4.767 4.777 4.762 4.934 4,891,167 4.8398 -1.50%
2014-01-06 0 9.320 9.290 9.350 9.290 9.690 793,548 7,417,790 9.3476 4.850 4.835 4.866 4.835 5.043 1,524,844 4.8646 -1.06%
2014-01-03 0 9.420 9.410 9.470 9.380 9.650 1,484,917 14,099,895 9.4954 4.902 4.897 4.928 4.881 5.022 2,853,346 4.9415 -1.77%
2014-01-02 0 9.590 9.580 9.600 9.500 9.730 2,322,000 22,412,400 9.6522 4.991 4.986 4.996 4.944 5.064 4,461,846 5.0231 0.63%
2013-12-31 0 9.530 9.520 9.560 9.460 9.650 686,000 6,536,210 9.5280 4.960 4.954 4.975 4.923 5.022 1,318,185 4.9585 -0.21%
2013-12-30 0 9.550 9.570 9.580 9.450 9.600 1,325,672 12,640,003 9.5348 4.970 4.980 4.986 4.918 4.996 2,547,349 4.9620 0.32%
2013-12-27 0 9.520 9.500 9.530 9.310 9.600 1,069,000 10,163,540 9.5075 4.954 4.944 4.960 4.845 4.996 2,054,140 4.9478 -0.42%
2013-12-24 0 9.560 9.560 9.590 9.280 9.680 1,913,156 18,284,171 9.5571 4.975 4.975 4.991 4.829 5.038 3,676,230 4.9736 2.47%
2013-12-23 0 9.330 9.310 9.350 9.230 9.510 2,616,875 24,412,605 9.3289 4.855 4.845 4.866 4.803 4.949 5,028,463 4.8549 2.08%
2013-12-20 0 9.140 9.080 9.230 9.060 9.490 4,910,563 45,250,626 9.2150 4.757 4.725 4.803 4.715 4.939 9,435,906 4.7956 0.44%
2013-12-19 0 9.100 9.080 9.120 9.010 9.330 4,657,587 42,736,022 9.1756 4.736 4.725 4.746 4.689 4.855 8,949,799 4.7751 -2.47%
2013-12-18 0 9.330 9.310 9.340 9.290 9.430 3,781,881 35,301,625 9.3344 4.855 4.845 4.861 4.835 4.907 7,267,084 4.8577 -1.27%
2013-12-17 0 9.450 9.400 9.470 9.160 9.600 4,386,006 41,437,926 9.4478 4.918 4.892 4.928 4.767 4.996 8,427,942 4.9167 1.72%
2013-12-16 0 9.290 9.260 9.300 9.220 9.500 2,451,756 22,848,598 9.3193 4.835 4.819 4.840 4.798 4.944 4,711,179 4.8499 -1.17%
2013-12-13 0 9.400 9.370 9.410 9.280 9.490 4,117,771 38,639,734 9.3837 4.892 4.876 4.897 4.829 4.939 7,912,514 4.8834 0.21%
2013-12-12 0 9.380 9.340 9.390 9.240 9.610 8,464,937 80,311,933 9.4876 4.881 4.861 4.887 4.809 5.001 16,265,823 4.9375 -2.49%
2013-12-11 0 9.620 9.620 9.660 9.500 9.790 7,244,560 69,702,325 9.6213 5.006 5.006 5.027 4.944 5.095 13,920,805 5.0071 -0.41%
2013-12-10 0 9.660 9.650 9.700 9.620 9.900 7,095,987 68,645,507 9.6738 5.027 5.022 5.048 5.006 5.152 13,635,314 5.0344 -2.33%
2013-12-09 0 9.890 9.870 9.900 9.820 10.04 6,905,679 68,156,233 9.8696 5.147 5.136 5.152 5.110 5.225 13,269,627 5.1363 0.41%
2013-12-06 0 9.850 9.830 9.850 9.730 9.890 2,732,113 26,935,165 9.8587 5.126 5.116 5.126 5.064 5.147 5,249,899 5.1306 -0.40%
2013-12-05 0 9.890 9.870 9.890 9.750 9.940 6,638,936 65,699,408 9.8961 5.147 5.136 5.147 5.074 5.173 12,757,066 5.1500 0.92%
2013-12-04 0 9.800 9.800 9.810 9.790 10.06 4,352,608 43,201,667 9.9255 5.100 5.100 5.105 5.095 5.235 8,363,766 5.1653 -2.00%
2013-12-03 0 10.00 9.980 10.00 9.960 10.32 2,758,225 27,684,181 10.037 5.204 5.194 5.204 5.183 5.371 5,300,075 5.2234 -2.53%
2013-12-02 0 10.26 10.20 10.26 10.08 10.36 4,261,797 43,629,676 10.237 5.339 5.308 5.339 5.246 5.391 8,189,268 5.3277 -0.19%
2013-11-29 0 10.28 10.20 10.28 9.820 10.28 2,078,000 20,980,440 10.096 5.350 5.308 5.350 5.110 5.350 3,992,987 5.2543 1.78%
2013-11-28 0 10.10 10.02 10.10 9.840 10.16 1,752,908 17,583,678 10.031 5.256 5.215 5.256 5.121 5.287 3,368,305 5.2203 2.23%
2013-11-27 0 9.880 9.870 9.890 9.760 9.950 5,305,078 52,159,031 9.8319 5.142 5.136 5.147 5.079 5.178 10,193,987 5.1166 0.30%
2013-11-26 0 9.850 9.830 9.850 9.620 9.940 2,361,152 23,177,027 9.8160 5.126 5.116 5.126 5.006 5.173 4,537,078 5.1084 -0.51%
2013-11-25 0 9.900 9.870 9.890 9.840 9.960 3,247,225 32,117,363 9.8907 5.152 5.136 5.147 5.121 5.183 6,239,714 5.1472 0.00%
2013-11-22 0 9.900 9.900 9.960 9.800 10.30 5,879,749 58,618,654 9.9696 5.152 5.152 5.183 5.100 5.360 11,298,248 5.1883 -4.81%
2013-11-21 0 10.40 10.30 10.42 9.850 10.48 3,630,167 37,263,215 10.265 5.412 5.360 5.423 5.126 5.454 6,975,558 5.3420 4.00%
2013-11-20 0 10.00 9.990 10.00 9.900 10.10 3,776,000 37,706,360 9.9858 5.204 5.199 5.204 5.152 5.256 7,255,783 5.1967 0.30%
2013-11-19 0 9.970 9.980 9.990 9.870 10.14 3,637,879 36,292,664 9.9763 5.189 5.194 5.199 5.136 5.277 6,990,377 5.1918 0.30%
2013-11-18 0 9.940 9.910 9.950 9.520 9.950 2,988,000 29,452,850 9.8570 5.173 5.157 5.178 4.954 5.178 5,741,600 5.1297 3.76%
2013-11-15 0 9.580 9.570 9.590 9.500 9.650 2,468,000 23,671,354 9.5913 4.986 4.980 4.991 4.944 5.022 4,742,392 4.9914 0.10%
2013-11-14 0 9.570 9.530 9.540 9.440 9.680 2,799,689 26,757,193 9.5572 4.980 4.960 4.965 4.913 5.038 5,379,750 4.9737 1.38%
2013-11-13 0 9.440 9.440 9.500 9.420 10.00 3,951,538 38,022,924 9.6223 4.913 4.913 4.944 4.902 5.204 7,593,089 5.0076 -4.16%
2013-11-12 0 9.850 9.850 9.930 9.590 9.990 2,768,000 27,352,160 9.8816 5.126 5.126 5.168 4.991 5.199 5,318,858 5.1425 1.86%
2013-11-11 0 9.670 9.670 9.740 9.520 9.900 3,602,500 35,082,852 9.7385 5.032 5.032 5.069 4.954 5.152 6,922,394 5.0680 1.58%
2013-11-08 0 9.520 9.480 9.520 9.470 9.850 2,485,845 23,797,320 9.5731 4.954 4.934 4.954 4.928 5.126 4,776,682 4.9820 -3.35%
2013-11-07 0 9.850 9.840 9.860 9.650 10.04 5,096,000 50,482,982 9.9064 5.126 5.121 5.131 5.022 5.225 9,792,233 5.1554 -0.30%
2013-11-06 0 9.880 9.870 9.900 9.400 9.900 5,406,404 52,741,923 9.7555 5.142 5.136 5.152 4.892 5.152 10,388,691 5.0769 4.55%
2013-11-05 0 9.450 9.440 9.470 9.380 9.500 2,147,755 20,280,043 9.4424 4.918 4.913 4.928 4.881 4.944 4,127,025 4.9140 -0.42%
2013-11-04 0 9.490 9.480 9.490 9.480 9.620 2,192,000 20,879,350 9.5253 4.939 4.934 4.939 4.934 5.006 4,212,044 4.9571 -0.63%
2013-11-01 0 9.550 9.540 9.550 9.460 9.670 3,048,000 29,177,730 9.5727 4.970 4.965 4.970 4.923 5.032 5,856,893 4.9818 -2.15%
2013-10-31 0 9.760 9.720 9.760 9.650 9.890 4,335,100 42,367,340 9.7731 5.079 5.058 5.079 5.022 5.147 8,330,124 5.0860 0.51%
2013-10-30 0 9.710 9.720 9.730 9.300 9.730 4,371,764 41,723,173 9.5438 5.053 5.058 5.064 4.840 5.064 8,400,575 4.9667 3.41%
2013-10-29 0 9.390 9.350 9.400 9.300 9.670 2,308,000 21,664,170 9.3866 4.887 4.866 4.892 4.840 5.032 4,434,944 4.8849 -0.95%
2013-10-28 0 9.480 9.480 9.490 9.440 9.600 2,055,400 19,523,040 9.4984 4.934 4.934 4.939 4.913 4.996 3,949,560 4.9431 0.85%
2013-10-25 0 9.400 9.380 9.400 9.220 9.590 3,126,000 29,370,360 9.3955 4.892 4.881 4.892 4.798 4.991 6,006,774 4.8895 -1.16%
2013-10-24 0 9.510 9.460 9.520 9.270 9.520 2,782,000 26,307,958 9.4565 4.949 4.923 4.954 4.824 4.954 5,345,760 4.9213 2.48%
2013-10-23 0 9.280 9.300 9.320 9.190 9.360 5,016,000 46,611,660 9.2926 4.829 4.840 4.850 4.783 4.871 9,638,509 4.8360 -0.22%
2013-10-22 0 9.300 9.300 9.360 9.300 9.550 3,555,370 33,216,023 9.3425 4.840 4.840 4.871 4.840 4.970 6,831,831 4.8620 -2.82%
2013-10-21 0 9.570 9.560 9.580 9.360 9.580 1,678,305 15,927,336 9.4901 4.980 4.975 4.986 4.871 4.986 3,224,952 4.9388 1.06%
2013-10-18 0 9.470 9.480 9.500 9.250 9.550 3,584,000 33,842,529 9.4427 4.928 4.934 4.944 4.814 4.970 6,886,845 4.9141 3.05%
2013-10-17 0 9.190 9.180 9.200 9.180 9.500 3,579,982 33,279,443 9.2960 4.783 4.777 4.788 4.777 4.944 6,879,124 4.8377 -2.23%
2013-10-16 0 9.400 9.390 9.410 9.350 9.790 5,215,942 49,484,570 9.4872 4.892 4.887 4.897 4.866 5.095 10,022,708 4.9372 -1.16%
2013-10-15 0 9.510 9.510 9.520 9.310 9.590 1,591,730 15,125,702 9.5027 4.949 4.949 4.954 4.845 4.991 3,058,593 4.9453 0.63%
2013-10-11 0 9.450 9.450 9.460 9.370 9.500 1,861,660 17,578,033 9.4421 4.918 4.918 4.923 4.876 4.944 3,577,278 4.9138 0.75%
2013-10-10 0 9.380 9.370 9.380 9.310 9.420 2,594,000 24,247,120 9.3474 4.881 4.876 4.881 4.845 4.902 4,984,508 4.8645 0.54%
2013-10-09 0 9.330 9.320 9.340 9.290 9.410 4,008,000 37,378,389 9.3259 4.855 4.850 4.861 4.835 4.897 7,701,584 4.8533 -0.85%
2013-10-08 0 9.410 9.410 9.420 9.340 9.610 8,936,622 84,111,447 9.4120 4.897 4.897 4.902 4.861 5.001 17,172,191 4.8981 -2.08%
2013-10-07 0 9.610 9.570 9.620 9.400 9.690 7,794,348 74,003,481 9.4945 5.001 4.980 5.006 4.892 5.043 14,977,251 4.9411 3.44%
2013-10-04 0 9.290 9.250 9.300 9.220 9.400 2,961,308 27,490,749 9.2833 4.835 4.814 4.840 4.798 4.892 5,690,310 4.8312 -0.32%
2013-10-03 0 9.320 9.300 9.310 9.170 9.460 2,319,600 21,610,747 9.3166 4.850 4.840 4.845 4.772 4.923 4,457,234 4.8485 1.30%
2013-10-02 0 9.200 9.190 9.200 9.090 9.350 7,709,759 70,726,518 9.1736 4.788 4.783 4.788 4.731 4.866 14,814,709 4.7741 0.55%
2013-09-30 0 9.150 9.090 9.160 9.090 9.240 6,966,000 63,870,839 9.1689 4.762 4.731 4.767 4.731 4.809 13,385,537 4.7716 -1.08%
2013-09-27 0 9.250 9.240 9.260 9.070 9.550 11,635,003 108,893,502 9.3591 4.814 4.809 4.819 4.720 4.970 22,357,273 4.8706 2.55%
2013-09-26 0 9.020 9.010 9.050 8.910 9.180 2,430,000 21,940,506 9.0290 4.694 4.689 4.710 4.637 4.777 4,669,373 4.6988 0.33%
2013-09-25 0 8.990 8.930 8.990 8.760 9.090 5,227,361 46,554,366 8.9059 4.679 4.647 4.679 4.559 4.731 10,044,650 4.6347 0.90%
2013-09-24 0 8.910 8.900 8.970 8.800 9.400 15,129,639 136,867,238 9.0463 4.637 4.632 4.668 4.580 4.892 29,072,400 4.7078 -1.22%
2013-09-23 0 9.020 9.000 9.020 8.920 9.180 3,798,000 34,172,240 8.9974 4.694 4.684 4.694 4.642 4.777 7,298,058 4.6824 1.01%
2013-09-19 0 8.930 8.930 8.990 8.920 9.000 1,468,935 13,167,954 8.9643 4.647 4.647 4.679 4.642 4.684 2,822,636 4.6651 0.90%
2013-09-18 0 8.850 8.810 8.850 8.750 8.990 2,446,968 21,626,212 8.8380 4.606 4.585 4.606 4.554 4.679 4,701,978 4.5994 -1.01%
2013-09-17 0 8.940 8.900 8.940 8.850 8.990 4,222,230 37,324,033 8.8399 4.652 4.632 4.652 4.606 4.679 8,113,238 4.6004 1.02%
2013-09-16 0 8.850 8.840 8.850 8.520 8.850 1,632,000 14,249,460 8.7313 4.606 4.600 4.606 4.434 4.606 3,135,974 4.5439 3.87%
2013-09-13 0 8.520 8.510 8.520 8.490 8.950 4,932,153 42,761,405 8.6699 4.434 4.429 4.434 4.418 4.658 9,477,392 4.5119 -5.23%
2013-09-12 0 8.990 8.940 9.000 8.850 9.070 3,390,000 30,417,780 8.9728 4.679 4.652 4.684 4.606 4.720 6,514,064 4.6696 1.47%
2013-09-11 0 8.860 8.830 8.890 8.810 8.900 3,196,431 28,294,944 8.8520 4.611 4.595 4.626 4.585 4.632 6,142,111 4.6067 -0.11%
2013-09-10 0 8.870 8.830 8.850 8.800 8.900 2,695,396 23,849,754 8.8483 4.616 4.595 4.606 4.580 4.632 5,179,346 4.6048 0.68%
2013-09-09 0 8.810 8.780 8.810 8.800 8.900 1,625,131 14,348,545 8.8292 4.585 4.569 4.585 4.580 4.632 3,122,775 4.5948 -0.45%
2013-09-06 0 8.850 8.820 8.850 8.770 8.880 3,181,387 28,047,216 8.8160 4.606 4.590 4.606 4.564 4.621 6,113,203 4.5880 1.26%
2013-09-05 0 8.740 8.690 8.700 8.680 8.900 2,098,700 18,346,242 8.7417 4.548 4.522 4.528 4.517 4.632 4,032,763 4.5493 -0.68%
2013-09-04 0 8.800 8.780 8.800 8.720 8.880 2,431,153 21,416,805 8.8093 4.580 4.569 4.580 4.538 4.621 4,671,589 4.5845 -0.11%
2013-09-03 0 8.810 8.780 8.810 8.740 8.940 3,217,225 28,334,821 8.8072 4.585 4.569 4.585 4.548 4.652 6,182,068 4.5834 -0.23%
2013-09-02 0 8.830 8.800 8.830 8.740 8.900 1,535,266 13,539,172 8.8188 4.595 4.580 4.595 4.548 4.632 2,950,095 4.5894 0.46%
2013-08-30 0 8.790 8.710 8.800 8.500 8.800 6,579,911 57,427,642 8.7277 4.574 4.533 4.580 4.424 4.580 12,643,646 4.5420 1.03%
2013-08-29 0 8.700 8.690 8.700 8.420 8.700 4,048,100 34,888,530 8.6185 4.528 4.522 4.528 4.382 4.528 7,778,638 4.4852 1.75%
2013-08-28 0 8.550 8.530 8.550 8.370 8.840 5,286,001 45,278,778 8.5658 4.450 4.439 4.450 4.356 4.600 10,157,330 4.4577 -4.04%
2013-08-27 0 8.910 8.890 8.910 8.560 8.910 4,753,635 41,596,098 8.7504 4.637 4.626 4.637 4.455 4.637 9,134,361 4.5538 3.24%
2013-08-26 0 8.630 8.610 8.650 8.340 8.750 2,307,000 19,575,551 8.4853 4.491 4.481 4.502 4.340 4.554 4,433,022 4.4158 2.49%
2013-08-23 0 8.420 8.400 8.460 8.310 8.550 3,212,974 26,948,711 8.3875 4.382 4.371 4.403 4.325 4.450 6,173,899 4.3649 -1.64%
2013-08-22 0 8.560 8.520 8.570 8.150 8.570 2,027,509 17,084,171 8.4262 4.455 4.434 4.460 4.241 4.460 3,895,966 4.3851 2.39%
2013-08-21 0 8.360 8.360 8.390 8.300 8.470 1,518,000 12,701,500 8.3673 4.351 4.351 4.366 4.319 4.408 2,916,917 4.3544 0.12%
2013-08-20 0 8.350 8.340 8.350 8.330 8.540 2,635,000 22,154,750 8.4079 4.345 4.340 4.345 4.335 4.444 5,063,292 4.3756 -0.83%
2013-08-19 0 8.420 8.390 8.400 8.340 8.490 796,000 6,706,582 8.4254 4.382 4.366 4.371 4.340 4.418 1,529,556 4.3847 0.12%
2013-08-16 0 8.410 8.400 8.430 8.320 8.520 1,881,709 15,828,977 8.4120 4.377 4.371 4.387 4.330 4.434 3,615,803 4.3777 0.48%
2013-08-15 0 8.370 8.350 8.360 8.350 8.460 2,703,000 22,644,469 8.3775 4.356 4.345 4.351 4.345 4.403 5,193,957 4.3598 -1.41%
2013-08-13 0 8.490 8.470 8.490 8.360 8.490 2,317,228 19,533,509 8.4297 4.418 4.408 4.418 4.351 4.418 4,452,676 4.3869 0.00%
2013-08-12 0 8.490 8.430 8.490 8.210 8.490 3,764,000 31,641,610 8.4064 4.418 4.387 4.418 4.273 4.418 7,232,725 4.3748 3.41%
2013-08-09 0 8.210 8.210 8.220 8.140 8.240 1,558,000 12,801,122 8.2164 4.273 4.273 4.278 4.236 4.288 2,993,779 4.2759 0.00%
2013-08-08 0 8.210 8.190 8.240 8.160 8.270 708,000 5,819,710 8.2199 4.273 4.262 4.288 4.247 4.304 1,360,459 4.2778 0.98%
2013-08-07 0 8.130 8.100 8.170 8.100 8.380 2,128,000 17,463,210 8.2064 4.231 4.215 4.252 4.215 4.361 4,089,064 4.2707 -1.57%
2013-08-06 0 8.260 8.220 8.270 8.090 8.270 3,214,382 26,254,150 8.1677 4.299 4.278 4.304 4.210 4.304 6,176,605 4.2506 -0.36%
2013-08-05 0 8.290 8.260 8.300 8.240 8.320 1,116,622 9,241,609 8.2764 4.314 4.299 4.319 4.288 4.330 2,145,648 4.3071 1.22%
2013-08-02 0 8.190 8.170 8.200 8.120 8.370 2,742,000 22,526,848 8.2155 4.262 4.252 4.267 4.226 4.356 5,268,898 4.2754 -0.24%
2013-08-01 0 8.210 8.170 8.250 8.030 8.250 3,457,000 28,173,790 8.1498 4.273 4.252 4.293 4.179 4.293 6,642,808 4.2412 1.86%
2013-07-31 0 8.060 8.030 8.070 7.940 8.180 5,708,000 45,942,356 8.0488 4.195 4.179 4.200 4.132 4.257 10,968,223 4.1887 1.64%
2013-07-30 0 7.930 7.940 7.950 7.830 7.980 845,000 6,694,320 7.9223 4.127 4.132 4.137 4.075 4.153 1,623,712 4.1228 0.25%
2013-07-29 0 7.910 7.900 7.920 7.780 8.180 3,467,700 27,342,965 7.8850 4.116 4.111 4.122 4.049 4.257 6,663,369 4.1035 -3.30%
2013-07-26 0 8.180 8.140 8.180 8.020 8.280 3,576,000 29,136,190 8.1477 4.257 4.236 4.257 4.174 4.309 6,871,473 4.2402 0.37%
2013-07-25 0 8.150 8.130 8.150 7.900 8.200 2,017,405 16,363,409 8.1111 4.241 4.231 4.241 4.111 4.267 3,876,550 4.2211 0.62%
2013-07-24 0 8.100 8.080 8.100 7.910 8.160 3,231,893 26,058,945 8.0631 4.215 4.205 4.215 4.116 4.247 6,210,253 4.1961 2.79%
2013-07-23 0 7.880 7.850 7.860 7.700 7.880 2,908,903 22,723,433 7.8117 4.101 4.085 4.090 4.007 4.101 5,589,611 4.0653 1.42%
2013-07-22 0 7.770 7.750 7.770 7.750 7.840 4,128,258 32,301,853 7.8246 4.044 4.033 4.044 4.033 4.080 7,932,666 4.0720 -1.89%
2013-07-19 0 7.920 7.890 7.940 7.860 8.000 3,662,000 28,959,946 7.9082 4.122 4.106 4.132 4.090 4.163 7,036,726 4.1155 -0.63%
2013-07-18 0 7.970 7.920 7.970 7.830 8.000 4,963,717 39,340,130 7.9255 4.148 4.122 4.148 4.075 4.163 9,538,044 4.1245 1.66%
2013-07-17 0 7.840 7.800 7.860 7.760 7.950 4,658,244 36,426,448 7.8198 4.080 4.059 4.090 4.038 4.137 8,951,062 4.0695 -1.26%
2013-07-16 0 7.940 7.900 7.960 7.750 7.960 4,881,470 38,536,693 7.8945 4.132 4.111 4.142 4.033 4.142 9,380,002 4.1084 1.15%
2013-07-15 0 7.850 7.820 7.860 7.700 7.870 3,608,502 28,164,545 7.8051 4.085 4.070 4.090 4.007 4.096 6,933,927 4.0618 1.82%
2013-07-12 0 7.710 7.700 7.730 7.680 7.850 7,735,746 59,842,919 7.7359 4.012 4.007 4.023 3.997 4.085 14,864,644 4.0259 0.13%
2013-07-11 0 7.700 7.680 7.710 7.590 7.740 3,294,474 25,339,385 7.6915 4.007 3.997 4.012 3.950 4.028 6,330,506 4.0027 1.05%
2013-07-10 0 7.620 7.600 7.640 7.590 7.720 3,903,143 29,819,350 7.6398 3.966 3.955 3.976 3.950 4.018 7,500,095 3.9759 -0.39%
2013-07-09 0 7.650 7.630 7.670 7.570 7.760 4,336,000 33,263,024 7.6714 3.981 3.971 3.992 3.940 4.038 8,331,853 3.9923 -0.26%
2013-07-08 0 7.670 7.660 7.700 7.610 7.790 6,449,866 49,582,320 7.6873 3.992 3.986 4.007 3.960 4.054 12,393,758 4.0006 0.39%
2013-07-05 0 7.640 7.580 7.640 7.570 7.710 7,927,486 60,298,092 7.6062 3.976 3.945 3.976 3.940 4.012 15,233,083 3.9584 0.92%
2013-07-04 0 7.570 7.550 7.590 7.530 7.790 4,698,750 35,984,603 7.6583 3.940 3.929 3.950 3.919 4.054 9,028,896 3.9855 0.53%
2013-07-03 0 7.530 7.520 7.560 7.510 7.900 9,638,295 73,931,586 7.6706 3.919 3.914 3.934 3.908 4.111 18,520,493 3.9919 -3.34%
2013-07-02 0 7.790 7.820 7.830 7.740 8.360 7,486,796 59,350,320 7.9273 4.054 4.070 4.075 4.028 4.351 14,386,274 4.1255 -2.63%
2013-06-28 0 8.000 7.990 8.000 7.710 8.000 7,309,030 57,692,789 7.8934 4.163 4.158 4.163 4.012 4.163 14,044,687 4.1078 2.56%
2013-06-27 0 7.800 7.790 7.800 7.720 8.060 10,915,572 85,182,581 7.8038 4.059 4.054 4.059 4.018 4.195 20,974,848 4.0612 1.83%
2013-06-26 0 7.660 7.670 7.680 7.580 7.920 11,813,135 90,949,795 7.6990 3.986 3.992 3.997 3.945 4.122 22,699,563 4.0067 2.00%
2013-06-25 0 7.510 7.500 7.510 7.350 7.680 11,493,143 86,264,718 7.5058 3.908 3.903 3.908 3.825 3.997 22,084,681 3.9061 1.35%
2013-06-24 0 7.410 7.410 7.430 7.390 7.680 3,723,416 27,845,849 7.4786 3.856 3.856 3.867 3.846 3.997 7,154,740 3.8919 -2.11%
2013-06-21 0 7.570 7.520 7.600 7.490 7.780 15,784,928 119,785,136 7.5886 3.940 3.914 3.955 3.898 4.049 30,331,573 3.9492 -2.20%
2013-06-20 0 7.740 7.730 7.750 7.710 8.160 6,132,000 47,868,720 7.8064 4.028 4.023 4.033 4.012 4.247 11,782,962 4.0625 -3.13%
2013-06-19 0 7.990 7.980 8.000 7.970 8.110 5,155,393 41,288,586 8.0088 4.158 4.153 4.163 4.148 4.221 9,906,360 4.1679 -1.84%
2013-06-18 0 8.140 8.140 8.150 8.080 8.360 6,627,143 54,178,785 8.1753 4.236 4.236 4.241 4.205 4.351 12,734,405 4.2545 -0.85%
2013-06-17 0 8.210 8.210 8.220 8.190 8.450 4,168,323 34,362,441 8.2437 4.273 4.273 4.278 4.262 4.397 8,009,653 4.2901 -0.61%
2013-06-14 0 8.260 8.250 8.300 8.100 8.480 8,741,355 72,675,299 8.3140 4.299 4.293 4.319 4.215 4.413 16,796,975 4.3267 -0.84%
2013-06-13 0 8.330 8.310 8.330 8.290 8.570 7,441,096 62,829,414 8.4436 4.335 4.325 4.335 4.314 4.460 14,298,459 4.3941 -4.03%
2013-06-11 0 8.680 8.650 8.690 8.220 8.710 3,434,299 29,108,773 8.4759 4.517 4.502 4.522 4.278 4.533 6,599,187 4.4110 0.95%
2013-06-10 0 9.050 9.050 9.060 8.970 9.390 2,906,700 26,429,773 9.0927 4.475 4.475 4.479 4.435 4.643 5,879,003 4.4956 -3.62%
2013-06-07 0 9.390 9.320 9.400 9.170 9.400 7,030,294 65,386,373 9.3007 4.643 4.608 4.648 4.534 4.648 14,219,258 4.5984 0.43%
2013-06-06 0 9.350 9.320 9.350 8.840 9.490 5,750,000 53,357,900 9.2796 4.623 4.608 4.623 4.371 4.692 11,629,775 4.5880 3.66%
2013-06-05 0 9.020 9.000 9.020 8.880 9.420 10,614,161 97,210,877 9.1586 4.460 4.450 4.460 4.390 4.657 21,467,879 4.5282 -4.95%
2013-06-04 0 9.490 9.440 9.490 9.440 9.850 3,331,994 31,761,852 9.5324 4.692 4.667 4.692 4.667 4.870 6,739,190 4.7130 -1.04%
2013-06-03 0 9.590 9.580 9.640 9.380 9.820 8,001,606 76,843,069 9.6035 4.741 4.737 4.766 4.638 4.855 16,183,805 4.7481 1.48%
2013-05-31 0 9.450 9.320 9.470 9.290 9.470 6,409,858 60,028,433 9.3650 4.672 4.608 4.682 4.593 4.682 12,964,384 4.6303 1.50%
2013-05-30 0 9.310 9.300 9.310 9.180 9.390 6,443,385 59,755,658 9.2740 4.603 4.598 4.603 4.539 4.643 13,032,194 4.5852 0.98%
2013-05-29 0 9.220 9.210 9.230 9.130 9.290 5,770,133 53,190,151 9.2182 4.559 4.554 4.564 4.514 4.593 11,670,495 4.5577 1.10%
2013-05-28 0 9.120 9.120 9.130 9.010 9.170 3,194,700 28,931,640 9.0561 4.509 4.509 4.514 4.455 4.534 6,461,503 4.4775 0.55%
2013-05-27 0 9.070 9.040 9.060 8.990 9.200 1,303,363 11,815,311 9.0652 4.484 4.470 4.479 4.445 4.549 2,636,142 4.4820 -1.41%
2013-05-24 0 9.200 9.180 9.200 8.990 9.250 4,230,471 38,586,642 9.1211 4.549 4.539 4.549 4.445 4.573 8,556,422 4.5097 1.55%
2013-05-23 0 9.060 9.010 9.080 8.950 9.210 3,181,580 28,958,767 9.1020 4.479 4.455 4.489 4.425 4.554 6,434,967 4.5002 -1.31%
2013-05-22 0 9.180 9.170 9.190 8.940 9.500 2,398,700 21,989,956 9.1674 4.539 4.534 4.544 4.420 4.697 4,851,538 4.5326 -3.06%
2013-05-21 0 9.470 9.450 9.490 9.110 9.490 4,550,000 42,854,637 9.4186 4.682 4.672 4.692 4.504 4.692 9,202,691 4.6568 1.07%
2013-05-20 0 9.370 9.360 9.380 8.860 9.500 4,819,548 44,294,762 9.1906 4.633 4.628 4.638 4.381 4.697 9,747,871 4.5440 2.29%
2013-05-16 0 9.160 9.130 9.160 8.830 9.300 3,566,522 32,501,608 9.1130 4.529 4.514 4.529 4.366 4.598 7,213,539 4.5056 -1.29%
2013-05-15 0 9.280 9.270 9.290 9.130 9.300 2,253,520 20,707,769 9.1891 4.588 4.583 4.593 4.514 4.598 4,557,901 4.5433 0.98%
2013-05-14 0 9.190 9.180 9.190 9.090 9.190 4,751,772 43,496,204 9.1537 4.544 4.539 4.544 4.494 4.544 9,610,789 4.5258 -0.22%
2013-05-13 0 9.210 9.150 9.210 9.150 9.230 7,687,901 70,546,901 9.1764 4.554 4.524 4.554 4.524 4.564 15,549,314 4.5370 -0.22%
2013-05-10 0 9.230 9.210 9.230 8.980 9.250 5,782,590 52,522,877 9.0829 4.564 4.554 4.564 4.440 4.573 11,695,690 4.4908 1.88%
2013-05-09 0 9.060 9.010 9.060 8.760 9.060 7,446,451 66,317,435 8.9059 4.479 4.455 4.479 4.331 4.479 15,060,965 4.4033 3.90%
2013-05-08 0 8.720 8.680 8.740 8.400 8.750 3,156,000 27,318,040 8.6559 4.311 4.292 4.321 4.153 4.326 6,383,229 4.2797 2.83%
2013-05-07 0 8.480 8.480 8.490 8.390 8.490 1,628,000 13,741,520 8.4407 4.193 4.193 4.198 4.148 4.198 3,292,743 4.1733 -0.47%
2013-05-06 0 8.520 8.510 8.520 8.490 8.600 2,439,000 20,692,952 8.4842 4.212 4.208 4.212 4.198 4.252 4,933,047 4.1948 0.59%
2013-05-03 0 8.470 8.450 8.470 8.410 8.530 1,514,072 12,838,150 8.4792 4.188 4.178 4.188 4.158 4.217 3,062,316 4.1923 -0.12%
2013-05-02 0 8.480 8.450 8.490 8.360 8.600 5,595,500 47,522,553 8.4930 4.193 4.178 4.198 4.133 4.252 11,317,288 4.1991 -0.24%
2013-04-30 0 8.500 8.490 8.530 8.220 8.540 3,655,428 30,836,399 8.4358 4.203 4.198 4.217 4.064 4.222 7,393,357 4.1708 3.16%
2013-04-29 0 8.240 8.230 8.240 8.100 8.380 1,320,190 10,881,685 8.2425 4.074 4.069 4.074 4.005 4.143 2,670,176 4.0753 0.37%
2013-04-26 0 8.210 8.210 8.230 8.130 8.330 1,717,000 14,154,440 8.2437 4.059 4.059 4.069 4.020 4.119 3,472,752 4.0759 -0.36%
2013-04-25 0 8.240 8.210 8.260 8.160 8.350 2,672,978 22,014,122 8.2358 4.074 4.059 4.084 4.034 4.128 5,406,284 4.0720 0.37%
2013-04-24 0 8.210 8.200 8.250 8.180 8.380 4,574,000 37,819,505 8.2684 4.059 4.054 4.079 4.044 4.143 9,251,233 4.0881 0.74%
2013-04-23 0 8.150 8.110 8.190 8.040 8.190 1,992,394 16,197,743 8.1298 4.030 4.010 4.049 3.975 4.049 4,029,755 4.0195 0.74%
2013-04-22 0 8.090 8.050 8.110 8.010 8.110 1,937,678 15,622,816 8.0626 4.000 3.980 4.010 3.960 4.010 3,919,088 3.9863 1.13%
2013-04-19 0 8.000 8.000 8.040 7.990 8.130 2,744,000 21,995,526 8.0159 3.955 3.955 3.975 3.950 4.020 5,549,931 3.9632 -1.48%
2013-04-18 0 8.120 8.090 8.140 7.820 8.140 3,640,000 29,397,302 8.0762 4.015 4.000 4.025 3.866 4.025 7,362,153 3.9930 0.50%
2013-04-17 0 8.080 8.070 8.130 7.920 8.150 5,778,225 46,583,577 8.0619 3.995 3.990 4.020 3.916 4.030 11,686,862 3.9860 -0.86%
2013-04-16 0 8.150 8.130 8.160 7.990 8.180 4,090,000 33,190,356 8.1150 4.030 4.020 4.034 3.950 4.044 8,272,309 4.0122 0.87%
2013-04-15 0 8.080 8.070 8.090 7.910 8.090 3,711,439 29,878,648 8.0504 3.995 3.990 4.000 3.911 4.000 7,506,643 3.9803 2.54%
2013-04-12 0 7.880 7.860 7.880 7.820 7.930 2,818,907 22,189,419 7.8716 3.896 3.886 3.896 3.866 3.921 5,701,435 3.8919 -0.51%
2013-04-11 0 7.920 7.890 7.920 7.860 8.050 2,160,448 17,199,354 7.9610 3.916 3.901 3.916 3.886 3.980 4,369,656 3.9361 0.25%
2013-04-10 0 7.900 7.880 7.900 7.880 8.080 3,186,000 25,333,200 7.9514 3.906 3.896 3.906 3.896 3.995 6,443,907 3.9313 -1.74%
2013-04-09 0 8.040 8.000 8.040 7.900 8.040 2,715,474 21,675,683 7.9823 3.975 3.955 3.975 3.906 3.975 5,492,235 3.9466 0.88%
2013-04-08 0 7.970 7.970 7.980 7.890 8.080 5,075,809 40,558,710 7.9906 3.941 3.941 3.945 3.901 3.995 10,266,177 3.9507 1.40%
2013-04-05 0 7.860 7.820 7.880 7.820 8.270 5,543,406 43,893,382 7.9181 3.886 3.866 3.896 3.866 4.089 11,211,924 3.9149 -1.75%
2013-04-03 0 8.000 7.980 8.000 7.770 8.030 10,088,322 80,424,452 7.9720 3.955 3.945 3.955 3.842 3.970 20,404,333 3.9415 3.09%
2013-04-02 0 7.760 7.760 7.770 7.650 7.850 3,193,038 24,767,766 7.7568 3.837 3.837 3.842 3.782 3.881 6,458,141 3.8351 -0.13%
2013-03-28 0 7.770 7.750 7.800 7.730 8.050 4,622,000 35,912,158 7.7698 3.842 3.832 3.856 3.822 3.980 9,348,316 3.8416 2.51%
2013-03-27 0 7.580 7.580 7.590 7.580 7.800 4,928,000 37,717,613 7.6537 3.748 3.748 3.753 3.748 3.856 9,967,223 3.7842 -0.52%
2013-03-26 0 7.620 7.600 7.630 7.600 7.780 5,580,682 42,786,575 7.6669 3.767 3.758 3.772 3.758 3.847 11,287,317 3.7907 -0.52%
2013-03-25 0 7.660 7.650 7.690 7.650 7.840 3,427,532 26,592,576 7.7585 3.787 3.782 3.802 3.782 3.876 6,932,422 3.8360 -0.39%
2013-03-22 0 7.690 7.700 7.710 7.650 7.960 5,205,373 40,359,058 7.7533 3.802 3.807 3.812 3.782 3.936 10,528,229 3.8334 -1.66%
2013-03-21 0 7.820 7.810 7.830 7.800 8.080 3,056,000 24,196,456 7.9177 3.866 3.861 3.871 3.856 3.995 6,180,972 3.9147 -2.01%
2013-03-20 0 7.980 7.940 7.980 7.810 8.100 1,308,878 10,394,675 7.9417 3.945 3.926 3.945 3.861 4.005 2,647,297 3.9265 0.63%
2013-03-19 0 7.930 7.930 7.980 7.860 8.200 3,302,000 26,307,698 7.9672 3.921 3.921 3.945 3.886 4.054 6,678,525 3.9391 1.15%
2013-03-18 0 7.840 7.830 7.840 7.780 8.050 7,181,471 56,338,952 7.8450 3.876 3.871 3.876 3.847 3.980 14,525,024 3.8788 -0.76%
2013-03-15 0 7.900 7.900 7.970 7.870 8.050 5,400,001 42,776,409 7.9216 3.906 3.906 3.941 3.891 3.980 10,921,878 3.9166 -2.23%
2013-03-14 0 8.080 8.030 8.080 7.840 8.080 2,508,000 19,948,136 7.9538 3.995 3.970 3.995 3.876 3.995 5,072,604 3.9325 1.76%
2013-03-13 0 7.940 7.910 7.940 7.850 8.100 5,240,887 41,631,470 7.9436 3.926 3.911 3.926 3.881 4.005 10,600,058 3.9275 -0.75%
2013-03-12 0 8.000 8.000 8.050 8.000 8.210 2,808,000 22,668,043 8.0727 3.955 3.955 3.980 3.955 4.059 5,679,375 3.9913 -0.87%
2013-03-11 0 8.070 8.050 8.120 8.050 8.220 1,818,181 14,780,046 8.1290 3.990 3.980 4.015 3.980 4.064 3,677,397 4.0192 -1.82%
2013-03-08 0 8.220 8.210 8.220 8.110 8.230 5,031,800 41,134,606 8.1749 4.064 4.059 4.064 4.010 4.069 10,177,165 4.0419 2.24%
2013-03-07 0 8.040 8.030 8.040 7.750 8.100 4,463,000 35,641,710 7.9860 3.975 3.970 3.975 3.832 4.005 9,026,728 3.9485 2.42%
2013-03-06 0 7.850 7.830 7.850 7.830 7.990 2,680,511 21,163,013 7.8951 3.881 3.871 3.881 3.871 3.950 5,421,520 3.9035 0.13%
2013-03-05 0 7.840 7.840 7.860 7.800 7.900 4,764,871 37,484,611 7.8669 3.876 3.876 3.886 3.856 3.906 9,637,283 3.8895 -0.76%
2013-03-04 0 7.900 7.870 7.900 7.850 7.990 3,329,000 26,359,930 7.9183 3.906 3.891 3.906 3.881 3.950 6,733,134 3.9150 0.25%
2013-03-01 0 7.880 7.860 7.890 7.800 7.970 2,100,037 16,522,550 7.8677 3.896 3.886 3.901 3.856 3.941 4,247,471 3.8900 0.51%
2013-02-28 0 7.840 7.830 7.900 7.740 7.980 3,324,798 26,212,624 7.8840 3.876 3.871 3.906 3.827 3.945 6,724,635 3.8980 -0.38%
2013-02-27 0 7.870 7.840 7.900 7.710 7.980 3,640,000 28,588,066 7.8539 3.891 3.876 3.906 3.812 3.945 7,362,153 3.8831 1.55%
2013-02-26 0 7.750 7.700 7.760 7.700 7.850 1,826,200 14,114,460 7.7289 3.832 3.807 3.837 3.807 3.881 3,693,616 3.8213 -1.52%
2013-02-25 0 7.870 7.840 7.900 7.700 7.900 1,811,438 14,196,749 7.8373 3.891 3.876 3.906 3.807 3.906 3,663,759 3.8749 1.29%
2013-02-22 0 7.770 7.710 7.770 7.680 7.790 3,613,303 27,934,138 7.7309 3.842 3.812 3.842 3.797 3.852 7,308,157 3.8223 -0.64%
2013-02-21 0 7.820 7.780 7.820 7.750 8.030 3,606,040 28,283,993 7.8435 3.866 3.847 3.866 3.832 3.970 7,293,467 3.8780 -2.37%
2013-02-20 0 8.010 7.970 8.030 7.930 8.030 1,882,000 14,992,450 7.9662 3.960 3.941 3.970 3.921 3.970 3,806,476 3.9387 0.25%
2013-02-19 0 7.990 7.970 8.010 7.940 8.150 4,574,000 36,911,160 8.0698 3.950 3.941 3.960 3.926 4.030 9,251,233 3.9899 -1.36%
2013-02-18 0 8.100 8.090 8.120 8.020 8.140 2,319,977 18,767,514 8.0895 4.005 4.000 4.015 3.965 4.025 4,692,315 3.9996 -0.25%
2013-02-15 0 8.120 8.110 8.120 8.030 8.200 3,579,190 28,930,723 8.0830 4.015 4.010 4.015 3.970 4.054 7,239,161 3.9964 0.00%
2013-02-14 0 8.120 8.090 8.140 8.050 8.260 2,112,500 17,122,690 8.1054 4.015 4.000 4.025 3.980 4.084 4,272,678 4.0075 1.63%
2013-02-08 0 7.990 7.990 8.000 7.960 8.080 2,901,000 23,228,988 8.0072 3.950 3.950 3.955 3.936 3.995 5,867,474 3.9589 -0.13%
2013-02-07 0 8.000 8.000 8.010 7.970 8.100 2,687,644 21,577,040 8.0282 3.955 3.955 3.960 3.941 4.005 5,435,947 3.9693 0.13%
2013-02-06 0 7.990 7.980 7.990 7.980 8.200 5,349,442 42,974,548 8.0335 3.950 3.945 3.950 3.945 4.054 10,819,618 3.9719 1.01%
2013-02-05 0 7.910 7.900 7.920 7.880 8.300 6,195,000 49,126,820 7.9301 3.911 3.906 3.916 3.896 4.104 12,529,818 3.9208 -1.74%
2013-02-04 0 8.050 8.010 8.050 7.960 8.050 2,918,000 23,372,300 8.0097 3.980 3.960 3.980 3.936 3.980 5,901,858 3.9602 0.63%
2013-02-01 0 8.000 7.990 8.000 7.930 8.030 2,920,000 23,266,740 7.9681 3.955 3.950 3.955 3.921 3.970 5,905,903 3.9396 0.00%
2013-01-31 0 8.000 7.940 8.010 7.840 8.010 3,940,000 31,289,407 7.9415 3.955 3.926 3.960 3.876 3.960 7,968,924 3.9264 0.25%
2013-01-30 0 7.980 7.950 7.990 7.860 8.010 6,435,000 50,924,505 7.9137 3.945 3.931 3.950 3.886 3.960 13,015,235 3.9127 1.40%
2013-01-29 0 7.870 7.870 7.890 7.860 7.900 2,478,000 19,523,700 7.8788 3.891 3.891 3.901 3.886 3.906 5,011,927 3.8954 0.13%
2013-01-28 0 7.860 7.850 7.860 7.850 7.940 3,096,000 24,371,970 7.8721 3.886 3.881 3.886 3.881 3.926 6,261,875 3.8921 0.13%
2013-01-25 0 7.850 7.820 7.870 7.740 7.900 6,096,057 47,785,448 7.8387 3.881 3.866 3.891 3.827 3.906 12,329,699 3.8756 1.03%
2013-01-24 0 7.770 7.750 7.760 7.740 7.880 8,075,000 63,042,925 7.8072 3.842 3.832 3.837 3.827 3.896 16,332,249 3.8600 -0.51%
2013-01-23 0 7.810 7.800 7.820 7.780 7.940 5,538,544 43,586,833 7.8697 3.861 3.856 3.866 3.847 3.926 11,202,090 3.8910 -2.38%
2013-01-22 0 8.000 7.990 8.000 7.960 8.080 4,559,949 36,497,115 8.0038 3.955 3.950 3.955 3.936 3.995 9,222,814 3.9573 0.00%
2013-01-21 0 8.000 7.970 8.030 7.950 8.030 6,078,205 48,730,133 8.0172 3.955 3.941 3.970 3.931 3.970 12,293,592 3.9639 -1.11%
2013-01-18 0 8.090 8.070 8.080 7.890 8.100 7,852,000 62,862,683 8.0059 4.000 3.990 3.995 3.901 4.005 15,881,216 3.9583 2.41%
2013-01-17 0 7.900 7.860 7.900 7.800 7.950 3,784,000 29,758,706 7.8644 3.906 3.886 3.906 3.856 3.931 7,653,403 3.8883 1.41%
2013-01-16 0 7.790 7.770 7.790 7.750 7.960 4,421,062 34,486,122 7.8004 3.852 3.842 3.852 3.832 3.936 8,941,905 3.8567 -1.52%
2013-01-15 0 7.910 7.910 7.920 7.820 8.120 5,608,100 44,346,133 7.9075 3.911 3.911 3.916 3.866 4.015 11,342,772 3.9096 0.13%
2013-01-14 0 7.900 7.890 7.900 7.770 7.950 4,913,851 38,738,158 7.8835 3.906 3.901 3.906 3.842 3.931 9,938,605 3.8977 0.38%
2013-01-11 0 7.870 7.840 7.860 7.770 7.940 4,831,959 37,964,109 7.8569 3.891 3.876 3.886 3.842 3.926 9,772,973 3.8846 1.29%
2013-01-10 0 7.770 7.750 7.800 7.720 8.000 5,634,000 44,324,482 7.8673 3.842 3.832 3.856 3.817 3.955 11,395,157 3.8898 -2.63%
2013-01-09 0 7.980 7.950 8.000 7.940 8.040 2,726,755 21,772,591 7.9848 3.945 3.931 3.955 3.926 3.975 5,515,052 3.9478 -0.25%
2013-01-08 0 8.000 7.990 8.000 7.960 8.010 3,280,000 26,279,890 8.0122 3.955 3.950 3.955 3.936 3.960 6,634,028 3.9614 -0.99%
2013-01-07 0 8.080 8.040 8.080 8.010 8.090 4,058,000 32,718,698 8.0628 3.995 3.975 3.995 3.960 4.000 8,207,587 3.9864 0.00%
2013-01-04 0 8.080 8.070 8.080 8.000 8.100 6,062,460 48,764,503 8.0437 3.995 3.990 3.995 3.955 4.005 12,261,747 3.9770 0.00%
2013-01-03 0 8.080 8.040 8.080 7.940 8.100 3,596,000 28,924,124 8.0434 3.995 3.975 3.995 3.926 4.005 7,273,160 3.9768 1.51%
2013-01-02 0 7.960 7.950 7.960 7.950 8.080 4,671,380 37,512,804 8.0303 3.936 3.931 3.936 3.931 3.995 9,448,191 3.9704 -0.38%
2012-12-31 0 7.990 7.930 7.980 7.800 8.000 1,748,000 13,836,180 7.9154 3.950 3.921 3.945 3.856 3.955 3,535,452 3.9136 0.88%
2012-12-28 0 7.920 7.920 7.930 7.690 7.930 6,161,900 48,012,504 7.7918 3.916 3.916 3.921 3.802 3.921 12,462,871 3.8524 2.86%
2012-12-27 0 7.700 7.690 7.700 7.650 7.840 1,967,000 15,215,310 7.7353 3.807 3.802 3.807 3.782 3.876 3,978,394 3.8245 0.00%
2012-12-24 0 7.700 7.690 7.750 7.600 7.800 1,254,000 9,666,720 7.7087 3.807 3.802 3.832 3.758 3.856 2,536,302 3.8113 -0.90%
2012-12-21 0 7.770 7.680 7.780 7.600 7.800 7,327,163 56,370,138 7.6933 3.842 3.797 3.847 3.758 3.856 14,819,697 3.8037 0.39%
2012-12-20 0 7.740 7.730 7.740 7.600 7.770 5,647,775 43,308,014 7.6682 3.827 3.822 3.827 3.758 3.842 11,423,018 3.7913 1.84%
2012-12-19 0 7.600 7.600 7.610 7.520 7.700 5,598,200 42,485,386 7.5891 3.758 3.758 3.763 3.718 3.807 11,322,749 3.7522 -2.31%
2012-12-18 0 7.780 7.740 7.780 7.380 7.780 5,554,273 42,550,731 7.6609 3.847 3.827 3.847 3.649 3.847 11,233,903 3.7877 4.15%
2012-12-17 0 7.470 7.450 7.470 7.420 7.780 7,169,719 54,114,074 7.5476 3.693 3.683 3.693 3.669 3.847 14,501,255 3.7317 0.95%
2012-12-14 0 7.400 7.400 7.410 7.230 7.410 11,340,500 82,963,899 7.3157 3.659 3.659 3.664 3.575 3.664 22,936,950 3.6170 1.23%
2012-12-13 0 7.310 7.290 7.340 7.280 7.380 17,481,800 127,650,701 7.3019 3.614 3.604 3.629 3.599 3.649 35,358,156 3.6102 -0.27%
2012-12-12 0 7.330 7.320 7.330 7.000 7.370 10,271,380 74,436,243 7.2470 3.624 3.619 3.624 3.461 3.644 20,774,580 3.5830 3.09%
2012-12-11 0 7.110 7.110 7.120 7.050 7.170 1,690,747 12,044,599 7.1238 3.515 3.515 3.520 3.486 3.545 3,419,653 3.5222 0.42%
2012-12-10 0 7.080 7.070 7.110 7.070 7.160 4,027,397 28,673,384 7.1196 3.500 3.496 3.515 3.496 3.540 8,145,690 3.5201 0.00%
2012-12-07 0 7.080 7.090 7.100 6.870 7.100 4,958,000 34,730,290 7.0049 3.500 3.505 3.510 3.397 3.510 10,027,900 3.4634 3.36%
2012-12-06 0 6.850 6.840 6.900 6.840 6.980 3,662,567 25,210,505 6.8833 3.387 3.382 3.412 3.382 3.451 7,407,796 3.4032 -1.01%
2012-12-05 0 6.920 6.860 6.920 6.500 6.920 10,338,000 70,350,264 6.8050 3.421 3.392 3.421 3.214 3.421 20,909,324 3.3645 0.87%
2012-12-04 0 6.860 6.840 6.860 6.830 6.920 1,605,000 11,029,940 6.8722 3.392 3.382 3.392 3.377 3.421 3,246,224 3.3978 -0.72%
2012-12-03 0 6.910 6.910 6.940 6.830 7.090 3,487,450 24,277,780 6.9615 3.416 3.416 3.431 3.377 3.505 7,053,610 3.4419 -0.29%
2012-11-30 0 6.930 6.920 6.930 6.870 7.000 3,117,000 21,567,364 6.9193 3.426 3.421 3.426 3.397 3.461 6,304,349 3.4210 0.43%
2012-11-29 0 6.900 6.890 6.900 6.870 6.950 2,917,411 20,131,957 6.9006 3.412 3.407 3.412 3.397 3.436 5,900,667 3.4118 0.15%
2012-11-28 0 6.890 6.840 6.890 6.800 6.920 2,530,000 17,399,866 6.8774 3.407 3.382 3.407 3.362 3.421 5,117,101 3.4003 0.29%
2012-11-27 0 6.870 6.850 6.890 6.800 7.030 3,416,000 23,522,870 6.8861 3.397 3.387 3.407 3.362 3.476 6,909,098 3.4046 -3.24%
2012-11-26 0 7.100 7.050 7.110 6.990 7.180 2,829,089 19,967,839 7.0580 3.510 3.486 3.515 3.456 3.550 5,722,029 3.4896 1.87%
2012-11-23 0 6.970 6.930 6.980 6.880 7.000 3,642,000 25,274,107 6.9396 3.446 3.426 3.451 3.402 3.461 7,366,198 3.4311 1.31%
2012-11-22 0 6.880 6.870 6.880 6.820 6.900 1,914,000 13,146,690 6.8687 3.402 3.397 3.402 3.372 3.412 3,871,198 3.3960 -0.15%
2012-11-21 0 6.890 6.860 6.890 6.810 6.910 3,940,000 27,089,734 6.8756 3.407 3.392 3.407 3.367 3.416 7,968,924 3.3994 -0.29%
2012-11-20 0 6.910 6.900 6.920 6.830 6.950 4,904,518 33,740,854 6.8795 3.416 3.412 3.421 3.377 3.436 9,919,729 3.4014 1.32%
2012-11-19 0 6.820 6.800 6.830 6.700 6.840 4,929,787 33,249,306 6.7446 3.372 3.362 3.377 3.313 3.382 9,970,837 3.3347 1.49%
2012-11-16 0 6.720 6.720 6.730 6.500 6.730 4,246,300 28,093,256 6.6159 3.323 3.323 3.327 3.214 3.327 8,588,437 3.2711 3.23%
2012-11-15 0 6.510 6.510 6.520 6.450 6.580 7,611,000 49,852,858 6.5501 3.219 3.219 3.224 3.189 3.253 15,393,777 3.2385 -1.21%
2012-11-14 0 6.590 6.590 6.620 6.570 6.730 3,731,000 24,800,642 6.6472 3.258 3.258 3.273 3.248 3.327 7,546,207 3.2865 -2.08%
2012-11-13 0 6.730 6.720 6.730 6.660 6.760 3,624,533 24,367,956 6.7231 3.327 3.323 3.327 3.293 3.342 7,330,870 3.3240 -0.30%
2012-11-12 0 6.750 6.720 6.770 6.710 6.840 1,374,000 9,300,960 6.7693 3.337 3.323 3.347 3.318 3.382 2,779,011 3.3469 -1.32%
2012-11-09 0 6.840 6.820 6.840 6.700 6.840 4,386,000 29,890,544 6.8150 3.382 3.372 3.382 3.313 3.382 8,870,990 3.3695 0.59%
2012-11-08 0 6.800 6.770 6.800 6.690 6.850 4,762,000 32,317,530 6.7865 3.362 3.347 3.362 3.308 3.387 9,631,476 3.3554 1.34%
2012-11-07 0 6.710 6.700 6.720 6.690 6.800 4,344,000 29,213,360 6.7250 3.318 3.313 3.323 3.308 3.362 8,786,042 3.3250 -0.89%
2012-11-06 0 6.770 6.750 6.780 6.730 6.860 5,558,000 37,776,238 6.7967 3.347 3.337 3.352 3.327 3.392 11,241,441 3.3604 -0.73%
2012-11-05 0 6.820 6.820 6.830 6.780 6.870 5,840,000 39,898,890 6.8320 3.372 3.372 3.377 3.352 3.397 11,811,806 3.3779 0.89%
2012-11-02 0 6.760 6.760 6.770 6.730 6.790 5,344,000 36,068,534 6.7494 3.342 3.342 3.347 3.327 3.357 10,808,612 3.3370 1.35%
2012-11-01 0 6.670 6.670 6.680 6.590 6.750 6,748,021 45,013,284 6.6706 3.298 3.298 3.303 3.258 3.337 13,648,342 3.2981 -0.15%
2012-10-31 0 6.680 6.680 6.710 6.650 6.780 2,126,600 14,246,438 6.6992 3.303 3.303 3.318 3.288 3.352 4,301,196 3.3122 -1.47%
2012-10-30 0 6.780 6.750 6.780 6.640 6.800 4,246,000 28,703,732 6.7602 3.352 3.337 3.352 3.283 3.362 8,587,830 3.3424 1.50%
2012-10-29 0 6.680 6.680 6.700 6.620 6.810 2,086,000 14,027,906 6.7248 3.303 3.303 3.313 3.273 3.367 4,219,080 3.3249 -1.47%
2012-10-26 0 6.780 6.770 6.780 6.750 6.830 6,258,000 42,596,070 6.8067 3.352 3.347 3.352 3.337 3.377 12,657,240 3.3654 -0.29%
2012-10-25 0 6.800 6.770 6.800 6.750 7.000 3,936,000 26,838,518 6.8187 3.362 3.347 3.362 3.337 3.461 7,960,834 3.3713 -0.15%
2012-10-24 0 6.810 6.790 6.830 6.770 6.850 8,038,004 54,828,087 6.8211 3.367 3.357 3.377 3.347 3.387 16,257,422 3.3725 -0.15%
2012-10-22 0 6.820 6.800 6.820 6.720 6.880 3,128,000 21,310,110 6.8127 3.372 3.362 3.372 3.323 3.402 6,326,598 3.3683 1.04%
2012-10-19 0 6.750 6.740 6.790 6.650 6.980 7,016,000 47,591,876 6.7833 3.337 3.332 3.357 3.288 3.451 14,190,348 3.3538 0.75%
2012-10-18 0 6.700 6.680 6.700 6.650 6.800 11,600,638 78,315,853 6.7510 3.313 3.303 3.313 3.288 3.362 23,463,097 3.3378 -1.33%
2012-10-17 0 6.790 6.750 6.780 6.720 6.830 4,318,000 29,294,486 6.7843 3.357 3.337 3.352 3.323 3.377 8,733,455 3.3543 0.59%
2012-10-16 0 6.750 6.720 6.750 6.680 6.800 3,386,768 22,856,918 6.7489 3.337 3.323 3.337 3.303 3.362 6,849,974 3.3368 0.75%
2012-10-15 0 6.700 6.690 6.730 6.690 6.760 2,578,000 17,349,340 6.7298 3.313 3.308 3.327 3.308 3.342 5,214,184 3.3273 -0.74%
2012-10-12 0 6.750 6.710 6.750 6.670 6.750 2,871,400 19,285,980 6.7166 3.337 3.318 3.337 3.298 3.337 5,807,606 3.3208 1.35%
2012-10-11 0 6.660 6.650 6.670 6.600 6.740 4,666,523 31,075,767 6.6593 3.293 3.288 3.298 3.263 3.332 9,438,367 3.2925 0.30%
2012-10-10 0 6.640 6.640 6.660 6.600 6.690 2,878,300 19,164,707 6.6583 3.283 3.283 3.293 3.263 3.308 5,821,562 3.2920 -0.30%
2012-10-09 0 6.660 6.660 6.700 6.630 6.730 2,106,260 14,061,661 6.6761 3.293 3.293 3.313 3.278 3.327 4,260,057 3.3008 -0.89%
2012-10-08 0 6.720 6.680 6.730 6.660 6.830 2,826,000 19,010,434 6.7270 3.323 3.303 3.327 3.293 3.377 5,715,782 3.3260 0.15%
2012-10-05 0 6.710 6.690 6.710 6.630 6.750 3,024,751 20,269,605 6.7012 3.318 3.308 3.318 3.278 3.337 6,117,769 3.3132 1.51%
2012-10-04 0 6.610 6.600 6.660 6.600 6.770 2,551,000 17,024,650 6.6737 3.268 3.263 3.293 3.263 3.347 5,159,575 3.2996 -1.34%
2012-10-03 0 6.700 6.690 6.730 6.520 6.730 4,648,000 30,813,600 6.6294 3.313 3.308 3.327 3.224 3.327 9,400,903 3.2777 4.20%
2012-09-28 0 6.430 6.460 6.500 6.420 6.870 9,856,517 64,472,347 6.5411 3.179 3.194 3.214 3.174 3.397 19,935,491 3.2340 -0.46%
2012-09-27 0 6.460 6.450 6.490 6.420 6.550 3,906,401 25,303,779 6.4775 3.194 3.189 3.209 3.174 3.238 7,900,968 3.2026 -1.22%
2012-09-26 0 6.540 6.530 6.580 6.420 6.630 4,967,606 32,302,600 6.5026 3.234 3.229 3.253 3.174 3.278 10,047,329 3.2150 -0.76%
2012-09-25 0 6.590 6.550 6.590 6.530 6.680 1,136,292 7,463,792 6.5686 3.258 3.238 3.258 3.229 3.303 2,298,230 3.2476 -0.90%
2012-09-24 0 6.650 6.640 6.680 6.600 6.730 5,644,800 37,708,604 6.6802 3.288 3.283 3.303 3.263 3.327 11,417,001 3.3028 -3.34%
2012-09-21 0 6.880 6.880 6.890 6.570 7.010 5,516,000 37,289,898 6.7603 3.402 3.402 3.407 3.248 3.466 11,156,494 3.3424 2.99%
2012-09-20 0 6.680 6.670 6.710 6.600 6.730 9,444,000 62,919,797 6.6624 3.303 3.298 3.318 3.263 3.327 19,101,147 3.2940 -0.89%
2012-09-19 0 6.740 6.730 6.760 6.460 6.760 6,103,305 40,191,295 6.5852 3.332 3.327 3.342 3.194 3.342 12,344,359 3.2558 2.90%
2012-09-18 0 6.550 6.530 6.570 6.510 6.710 4,376,127 28,981,361 6.6226 3.238 3.229 3.248 3.219 3.318 8,851,021 3.2744 -1.80%
2012-09-17 0 6.670 6.660 6.700 6.540 6.710 3,237,760 21,557,219 6.6581 3.298 3.293 3.313 3.234 3.318 6,548,595 3.2919 0.60%
2012-09-14 0 6.630 6.600 6.610 6.520 6.800 6,224,145 41,480,539 6.6645 3.278 3.263 3.268 3.224 3.362 12,588,766 3.2950 0.61%
2012-09-13 0 6.590 6.570 6.580 6.470 6.690 3,292,000 21,692,902 6.5896 3.258 3.248 3.253 3.199 3.308 6,658,299 3.2580 1.38%
2012-09-12 0 6.500 6.460 6.500 6.370 6.500 1,632,152 10,527,857 6.4503 3.214 3.194 3.214 3.149 3.214 3,301,141 3.1892 2.20%
2012-09-11 0 6.360 6.330 6.380 6.300 6.460 3,596,000 23,026,690 6.4034 3.145 3.130 3.154 3.115 3.194 7,273,160 3.1660 -1.70%
2012-09-10 0 6.470 6.460 6.470 6.310 6.500 4,044,300 25,972,961 6.4221 3.199 3.194 3.199 3.120 3.214 8,179,878 3.1752 2.70%
2012-09-07 0 6.300 6.300 6.310 6.250 6.310 4,554,000 28,573,730 6.2744 3.115 3.115 3.120 3.090 3.120 9,210,782 3.1022 1.12%
2012-09-06 0 6.230 6.210 6.230 6.200 6.240 1,324,065 8,239,085 6.2226 3.080 3.070 3.080 3.065 3.085 2,678,014 3.0766 -0.16%
2012-09-05 0 6.240 6.230 6.250 6.220 6.260 3,617,140 22,562,712 6.2377 3.085 3.080 3.090 3.075 3.095 7,315,917 3.0841 -0.48%
2012-09-04 0 6.270 6.260 6.270 6.240 6.360 1,322,000 8,331,980 6.3026 3.100 3.095 3.100 3.085 3.145 2,673,837 3.1161 -1.26%
2012-09-03 0 6.350 6.350 6.370 6.350 6.490 1,661,000 10,596,168 6.3794 3.140 3.140 3.149 3.140 3.209 3,359,488 3.1541 -0.63%
2012-08-31 0 6.390 6.350 6.390 6.310 6.440 3,533,514 22,569,588 6.3873 3.159 3.140 3.159 3.120 3.184 7,146,778 3.1580 -0.62%
2012-08-30 0 6.430 6.400 6.440 6.250 6.440 4,888,000 31,199,100 6.3828 3.179 3.164 3.184 3.090 3.184 9,886,320 3.1558 0.31%
2012-08-29 0 6.410 6.410 6.440 6.350 6.480 4,060,511 25,971,900 6.3962 3.169 3.169 3.184 3.140 3.204 8,212,666 3.1624 -0.16%
2012-08-28 0 6.420 6.400 6.440 6.400 6.680 2,140,000 13,895,680 6.4933 3.174 3.164 3.184 3.164 3.303 4,328,299 3.2104 -2.43%
2012-08-27 0 6.580 6.570 6.580 6.490 6.750 3,714,000 24,565,056 6.6142 3.253 3.248 3.253 3.209 3.337 7,511,823 3.2702 -1.79%
2012-08-24 0 6.700 6.700 6.720 6.680 6.870 3,963,724 26,716,230 6.7402 3.313 3.313 3.323 3.303 3.397 8,016,907 3.3325 -3.18%
2012-08-23 0 6.920 6.910 6.920 6.900 6.970 1,638,000 11,352,310 6.9306 3.421 3.416 3.421 3.412 3.446 3,312,969 3.4266 0.00%
2012-08-22 0 6.920 6.920 6.930 6.860 6.950 2,092,001 14,489,760 6.9263 3.421 3.421 3.426 3.392 3.436 4,231,217 3.4245 -0.29%
2012-08-21 0 6.940 6.930 6.940 6.930 7.010 1,118,000 7,768,230 6.9483 3.431 3.426 3.431 3.426 3.466 2,261,233 3.4354 -0.29%
2012-08-20 0 6.960 6.940 6.950 6.940 7.050 1,341,400 9,368,418 6.9841 3.441 3.431 3.436 3.431 3.486 2,713,075 3.4531 -1.56%
2012-08-17 0 7.070 7.060 7.090 7.060 7.110 1,004,000 7,105,450 7.0771 3.496 3.491 3.505 3.491 3.515 2,030,660 3.4991 0.00%
2012-08-16 0 7.070 7.060 7.080 6.990 7.080 1,237,000 8,722,324 7.0512 3.496 3.491 3.500 3.456 3.500 2,501,919 3.4863 0.28%
2012-08-15 0 7.050 7.040 7.060 7.000 7.200 1,426,000 10,056,266 7.0521 3.486 3.481 3.491 3.461 3.560 2,884,184 3.4867 -1.67%
2012-08-14 0 7.170 7.140 7.170 7.060 7.180 2,009,630 14,310,928 7.1212 3.545 3.530 3.545 3.491 3.550 4,064,616 3.5209 0.42%
2012-08-13 0 7.140 7.110 7.130 7.110 7.270 1,949,771 14,029,144 7.1953 3.530 3.515 3.525 3.515 3.594 3,943,547 3.5575 -0.56%
2012-08-10 0 7.180 7.130 7.170 7.080 7.260 820,000 5,867,244 7.1552 3.550 3.525 3.545 3.500 3.589 1,658,507 3.5377 0.00%
2012-08-09 0 7.180 7.110 7.180 7.020 7.180 2,199,676 15,598,402 7.0912 3.550 3.515 3.550 3.471 3.550 4,448,998 3.5060 1.70%
2012-08-08 0 7.060 7.060 7.080 7.030 7.130 3,663,400 25,879,074 7.0642 3.491 3.491 3.500 3.476 3.525 7,409,481 3.4927 0.14%
2012-08-07 0 7.050 7.020 7.060 7.020 7.240 1,816,500 12,858,702 7.0788 3.486 3.471 3.491 3.471 3.580 3,673,998 3.4999 -0.70%
2012-08-06 0 7.100 7.080 7.100 7.070 7.190 614,000 4,361,980 7.1042 3.510 3.500 3.510 3.496 3.555 1,241,858 3.5125 -0.70%
2012-08-03 0 7.150 7.120 7.160 7.110 7.250 1,648,899 11,809,717 7.1622 3.535 3.520 3.540 3.515 3.585 3,335,013 3.5411 -2.05%
2012-08-02 0 7.300 7.250 7.300 7.220 7.340 1,685,700 12,292,558 7.2923 3.609 3.585 3.609 3.570 3.629 3,409,445 3.6054 -0.27%
2012-08-01 0 7.320 7.300 7.330 7.210 7.350 2,496,400 18,211,490 7.2951 3.619 3.609 3.624 3.565 3.634 5,049,143 3.6068 1.67%
2012-07-31 0 7.200 7.200 7.210 7.120 7.300 2,792,769 20,075,366 7.1883 3.560 3.560 3.565 3.520 3.609 5,648,569 3.5541 0.14%
2012-07-30 0 7.190 7.180 7.200 7.150 7.210 980,703 7,053,811 7.1926 3.555 3.550 3.560 3.535 3.565 1,983,540 3.5562 0.28%
2012-07-27 0 7.170 7.180 7.190 7.040 7.190 1,629,000 11,583,986 7.1111 3.545 3.550 3.555 3.481 3.555 3,294,766 3.5159 1.70%
2012-07-26 0 7.050 7.050 7.090 6.990 7.140 1,409,692 9,928,431 7.0430 3.486 3.486 3.505 3.456 3.530 2,851,200 3.4822 -1.26%
2012-07-25 0 7.140 7.080 7.140 7.040 7.160 1,014,371 7,189,024 7.0872 3.530 3.500 3.530 3.481 3.540 2,051,636 3.5040 -0.70%
2012-07-24 0 7.190 7.150 7.200 7.100 7.230 1,978,848 14,187,368 7.1695 3.555 3.535 3.560 3.510 3.575 4,002,358 3.5448 1.27%
2012-07-23 0 7.100 7.070 7.100 7.020 7.130 1,355,326 9,598,424 7.0820 3.510 3.496 3.510 3.471 3.525 2,741,241 3.5015 -0.98%
2012-07-20 0 7.170 7.150 7.190 7.000 7.200 3,492,893 24,764,420 7.0899 3.545 3.535 3.555 3.461 3.560 7,064,619 3.5054 1.99%
2012-07-19 0 7.030 7.010 7.030 6.930 7.110 793,714 5,556,422 7.0005 3.476 3.466 3.476 3.426 3.515 1,605,342 3.4612 0.14%
2012-07-18 0 7.020 7.010 7.030 6.980 7.130 2,344,234 16,488,524 7.0337 3.471 3.466 3.476 3.451 3.525 4,741,376 3.4776 -1.82%
2012-07-17 0 7.150 7.130 7.150 6.930 7.150 3,191,009 22,485,813 7.0466 3.535 3.525 3.535 3.426 3.535 6,454,038 3.4840 2.44%
2012-07-16 0 6.980 6.970 6.990 6.820 7.060 1,538,856 10,755,225 6.9891 3.451 3.446 3.456 3.372 3.491 3,112,443 3.4556 -0.57%
2012-07-13 0 7.020 7.000 7.060 6.900 7.060 4,455,553 31,053,878 6.9697 3.471 3.461 3.491 3.412 3.491 9,011,666 3.4460 0.72%
2012-07-12 0 6.970 6.960 6.970 6.820 7.000 4,292,000 29,538,800 6.8823 3.446 3.441 3.446 3.372 3.461 8,680,868 3.4027 -1.41%
2012-07-11 0 7.070 7.050 7.080 7.040 7.160 2,836,088 20,201,290 7.1229 3.496 3.486 3.500 3.481 3.540 5,736,185 3.5217 -1.12%
2012-07-10 0 7.150 7.130 7.160 7.100 7.160 3,215,000 22,936,650 7.1343 3.535 3.525 3.540 3.510 3.540 6,502,561 3.5273 0.00%
2012-07-09 0 7.150 7.150 7.170 7.040 7.280 2,558,000 18,164,800 7.1012 3.535 3.535 3.545 3.481 3.599 5,173,733 3.5110 -2.19%
2012-07-06 0 7.310 7.260 7.310 7.100 7.320 1,965,429 14,165,980 7.2076 3.614 3.589 3.614 3.510 3.619 3,975,217 3.5636 1.39%
2012-07-05 0 7.210 7.180 7.220 7.000 7.220 1,305,778 9,317,572 7.1356 3.565 3.550 3.570 3.461 3.570 2,641,027 3.5280 0.42%
2012-07-04 0 7.180 7.170 7.180 7.140 7.390 1,958,895 14,088,757 7.1922 3.550 3.545 3.550 3.530 3.654 3,962,001 3.5560 -0.97%
2012-07-03 0 7.250 7.250 7.290 7.240 7.760 856,305 6,295,528 7.3520 3.585 3.585 3.604 3.580 3.837 1,731,936 3.6350 0.14%
2012-06-29 0 7.240 7.190 7.220 7.060 7.240 1,474,000 10,596,280 7.1888 3.580 3.555 3.570 3.491 3.580 2,981,267 3.5543 1.83%
2012-06-28 0 7.110 7.090 7.120 7.030 7.250 1,669,737 11,921,415 7.1397 3.515 3.505 3.520 3.476 3.585 3,377,159 3.5300 0.00%
2012-06-27 0 7.110 7.100 7.120 7.000 7.150 2,890,000 20,275,900 7.0159 3.515 3.510 3.520 3.461 3.535 5,845,226 3.4688 1.72%
2012-06-26 0 6.990 6.990 7.000 6.960 7.070 1,785,105 12,493,154 6.9986 3.456 3.456 3.461 3.441 3.496 3,610,499 3.4602 -2.10%
2012-06-25 0 7.140 7.130 7.140 7.000 7.170 1,817,039 12,881,453 7.0893 3.530 3.525 3.530 3.461 3.545 3,675,088 3.5051 2.00%
2012-06-22 0 7.000 6.990 7.010 6.960 7.150 1,502,477 10,527,731 7.0069 3.461 3.456 3.466 3.441 3.535 3,038,864 3.4644 -0.85%
2012-06-21 0 7.060 7.020 7.090 6.950 7.160 1,142,745 8,049,280 7.0438 3.491 3.471 3.505 3.436 3.540 2,311,281 3.4826 -1.23%
2012-06-20 0 7.590 7.570 7.600 7.500 7.620 5,903,602 44,804,666 7.5894 3.534 3.525 3.539 3.492 3.548 12,678,789 3.5338 -0.13%
2012-06-19 0 7.600 7.590 7.600 7.430 7.670 5,834,000 44,327,620 7.5982 3.539 3.534 3.539 3.460 3.571 12,529,309 3.5379 2.56%
2012-06-18 0 7.410 7.390 7.420 7.370 7.450 2,887,597 21,352,803 7.3947 3.450 3.441 3.455 3.432 3.469 6,201,508 3.4432 0.27%
2012-06-15 0 7.390 7.430 7.450 7.370 7.550 6,482,027 48,381,570 7.4640 3.441 3.460 3.469 3.432 3.515 13,921,035 3.4754 -0.94%
2012-06-14 0 7.460 7.450 7.460 7.350 7.510 1,486,002 11,095,544 7.4667 3.474 3.469 3.474 3.422 3.497 3,191,392 3.4767 0.54%
2012-06-13 0 7.420 7.410 7.420 7.300 7.730 2,559,652 19,091,579 7.4587 3.455 3.450 3.455 3.399 3.599 5,497,201 3.4730 0.13%
2012-06-12 0 7.410 7.410 7.450 7.240 7.500 1,546,376 11,459,610 7.4106 3.450 3.450 3.469 3.371 3.492 3,321,053 3.4506 0.54%
2012-06-11 0 7.370 7.340 7.390 7.340 7.760 1,350,420 9,984,253 7.3934 3.432 3.418 3.441 3.418 3.613 2,900,211 3.4426 -0.67%
2012-06-08 0 7.420 7.400 7.440 7.220 7.510 4,372,900 32,033,357 7.3254 3.455 3.446 3.464 3.362 3.497 9,391,398 3.4109 1.64%
2012-06-07 0 7.300 7.270 7.310 7.200 7.340 2,128,000 15,447,450 7.2591 3.399 3.385 3.404 3.353 3.418 4,570,170 3.3801 1.67%
2012-06-06 0 7.180 7.130 7.180 7.100 7.380 1,993,890 14,343,536 7.1937 3.343 3.320 3.343 3.306 3.436 4,282,150 3.3496 0.56%
2012-06-05 0 7.140 7.100 7.170 6.990 7.470 2,669,945 19,095,038 7.1518 3.325 3.306 3.339 3.255 3.478 5,734,070 3.3301 -3.90%
2012-06-04 0 7.430 7.370 7.430 7.150 7.490 2,138,570 15,558,660 7.2753 3.460 3.432 3.460 3.329 3.488 4,592,870 3.3876 -0.40%
2012-06-01 0 7.460 7.450 7.500 7.270 7.880 2,636,000 19,777,779 7.5030 3.474 3.469 3.492 3.385 3.669 5,661,169 3.4936 0.95%
2012-05-31 0 7.390 7.410 7.430 7.290 7.430 5,219,503 38,370,293 7.3513 3.441 3.450 3.460 3.394 3.460 11,209,593 3.4230 0.27%
2012-05-30 0 7.370 7.320 7.370 7.190 7.460 982,000 7,177,110 7.3087 3.432 3.408 3.432 3.348 3.474 2,108,979 3.4031 0.41%
2012-05-29 0 7.340 7.330 7.340 7.240 7.520 1,058,000 7,837,140 7.4075 3.418 3.413 3.418 3.371 3.502 2,272,199 3.4491 1.24%
2012-05-28 0 7.250 7.240 7.250 6.900 7.340 1,413,700 10,159,480 7.1864 3.376 3.371 3.376 3.213 3.418 3,036,113 3.3462 0.97%
2012-05-25 0 7.180 7.130 7.190 6.950 7.400 5,441,000 39,203,310 7.2052 3.343 3.320 3.348 3.236 3.446 11,685,288 3.3549 4.06%
2012-05-24 0 6.900 6.900 6.910 6.820 6.950 2,352,714 16,158,016 6.8678 3.213 3.213 3.217 3.176 3.236 5,052,773 3.1979 1.32%
2012-05-23 0 6.810 6.800 6.850 6.780 6.930 2,994,264 20,426,109 6.8217 3.171 3.166 3.190 3.157 3.227 6,430,589 3.1764 -1.59%
2012-05-22 0 6.920 6.900 6.920 6.730 6.990 1,261,125 8,705,236 6.9028 3.222 3.213 3.222 3.134 3.255 2,708,438 3.2141 1.02%
2012-05-21 0 6.850 6.830 6.860 6.610 6.920 1,976,381 13,514,815 6.8382 3.190 3.180 3.194 3.078 3.222 4,244,547 3.1840 2.70%
2012-05-18 0 6.670 6.660 6.680 6.630 6.900 6,006,700 40,104,240 6.6766 3.106 3.101 3.110 3.087 3.213 12,900,206 3.1088 -4.71%
2012-05-17 0 7.000 7.000 7.020 6.850 7.120 2,609,714 18,315,205 7.0181 3.259 3.259 3.269 3.190 3.315 5,604,716 3.2678 0.29%
2012-05-16 0 6.980 6.970 7.000 6.970 7.230 3,803,000 26,796,702 7.0462 3.250 3.245 3.259 3.245 3.366 8,167,460 3.2809 -3.72%
2012-05-15 0 7.250 7.220 7.250 7.120 7.480 3,053,844 22,085,763 7.2321 3.376 3.362 3.376 3.315 3.483 6,558,546 3.3675 -3.07%
2012-05-14 0 7.480 7.470 7.480 7.460 7.530 1,231,142 9,214,719 7.4847 3.483 3.478 3.483 3.474 3.506 2,644,045 3.4851 0.27%
2012-05-11 0 7.460 7.430 7.470 7.430 7.610 578,237 4,339,626 7.5049 3.474 3.460 3.478 3.460 3.543 1,241,843 3.4945 -1.06%
2012-05-10 0 7.540 7.510 7.560 7.500 7.660 1,886,000 14,382,980 7.6262 3.511 3.497 3.520 3.492 3.567 4,050,442 3.5510 -1.44%
2012-05-09 0 7.650 7.640 7.650 7.640 7.780 1,434,655 11,004,858 7.6707 3.562 3.557 3.562 3.557 3.623 3,081,117 3.5717 -1.42%
2012-05-08 0 7.760 7.750 7.770 7.660 7.800 1,880,000 14,461,182 7.6921 3.613 3.609 3.618 3.567 3.632 4,037,556 3.5817 1.17%
2012-05-07 0 7.670 7.660 7.670 7.580 7.740 1,714,000 13,118,596 7.6538 3.571 3.567 3.571 3.529 3.604 3,681,048 3.5638 0.52%
2012-05-04 0 7.630 7.590 7.630 7.560 7.740 1,984,080 15,179,994 7.6509 3.553 3.534 3.553 3.520 3.604 4,261,082 3.5625 -0.26%
2012-05-03 0 7.650 7.620 7.660 7.590 7.710 950,000 7,269,780 7.6524 3.562 3.548 3.567 3.534 3.590 2,040,254 3.5632 -0.91%
2012-05-02 0 7.720 7.690 7.730 7.670 7.950 3,571,187 27,875,973 7.8058 3.595 3.581 3.599 3.571 3.702 7,669,610 3.6346 0.92%
2012-04-30 0 7.650 7.650 7.660 7.520 7.740 1,198,364 9,129,620 7.6184 3.562 3.562 3.567 3.502 3.604 2,573,650 3.5473 1.73%
2012-04-27 0 7.520 7.470 7.530 7.460 7.540 1,157,000 8,685,788 7.5072 3.502 3.478 3.506 3.474 3.511 2,484,815 3.4955 -0.53%
2012-04-26 0 7.560 7.520 7.560 7.500 7.650 1,198,530 9,048,000 7.5492 3.520 3.502 3.520 3.492 3.562 2,574,006 3.5151 -0.66%
2012-04-25 0 7.610 7.570 7.610 7.430 7.620 2,312,000 17,484,510 7.5625 3.543 3.525 3.543 3.460 3.548 4,965,335 3.5213 2.28%
2012-04-24 0 7.440 7.410 7.470 7.420 7.690 2,468,000 18,532,620 7.5092 3.464 3.450 3.478 3.455 3.581 5,300,366 3.4965 -3.00%
2012-04-23 0 7.670 7.620 7.670 7.580 7.760 1,804,000 13,875,470 7.6915 3.571 3.548 3.571 3.529 3.613 3,874,336 3.5814 0.92%
2012-04-20 0 7.600 7.580 7.600 7.480 7.620 271,711 2,058,426 7.5758 3.539 3.529 3.539 3.483 3.548 583,536 3.5275 0.80%
2012-04-19 0 7.540 7.530 7.550 7.470 7.580 1,993,527 14,979,920 7.5143 3.511 3.506 3.515 3.478 3.529 4,281,371 3.4989 0.53%
2012-04-18 0 7.500 7.490 7.500 7.420 7.600 1,838,000 13,776,970 7.4956 3.492 3.488 3.492 3.455 3.539 3,947,355 3.4902 0.67%
2012-04-17 0 7.450 7.460 7.480 7.420 7.560 2,005,000 14,978,706 7.4707 3.469 3.474 3.483 3.455 3.520 4,306,010 3.4786 -0.53%
2012-04-16 0 7.490 7.470 7.500 7.450 7.590 2,782,000 20,936,324 7.5256 3.488 3.478 3.492 3.469 3.534 5,974,724 3.5041 -1.32%
2012-04-13 0 7.590 7.540 7.590 7.490 7.670 4,908,312 37,116,824 7.5620 3.534 3.511 3.534 3.488 3.571 10,541,268 3.5211 -0.26%
2012-04-12 0 7.610 7.610 7.620 7.510 7.650 3,508,898 26,661,946 7.5984 3.543 3.543 3.548 3.497 3.562 7,535,836 3.5380 0.40%
2012-04-11 0 7.580 7.560 7.600 7.410 7.650 3,672,895 27,741,912 7.5531 3.529 3.520 3.539 3.450 3.562 7,888,042 3.5170 1.07%
2012-04-10 0 7.500 7.500 7.550 7.480 7.720 3,996,000 30,216,040 7.5616 3.492 3.492 3.515 3.483 3.595 8,581,954 3.5209 -3.23%
2012-04-05 0 7.750 7.740 7.750 7.580 7.970 3,314,365 25,711,572 7.7576 3.609 3.604 3.609 3.529 3.711 7,118,050 3.6122 0.13%
2012-04-03 0 7.740 7.730 7.740 7.570 7.780 3,751,000 28,904,606 7.7058 3.604 3.599 3.604 3.525 3.623 8,055,783 3.5881 0.13%
2012-04-02 0 7.730 7.700 7.750 7.690 7.850 3,126,411 24,077,224 7.7012 3.599 3.585 3.609 3.581 3.655 6,714,393 3.5859 2.93%
2012-03-30 0 7.510 7.500 7.550 7.490 7.760 5,432,097 41,265,647 7.5966 3.497 3.492 3.515 3.488 3.613 11,666,168 3.5372 1.08%
2012-03-29 0 7.430 7.420 7.460 7.350 7.460 3,792,921 28,116,218 7.4128 3.460 3.455 3.474 3.422 3.474 8,145,814 3.4516 0.68%
2012-03-28 0 7.380 7.360 7.390 7.220 7.540 3,905,500 28,749,736 7.3613 3.436 3.427 3.441 3.362 3.511 8,387,593 3.4277 -0.27%
2012-03-27 0 7.400 7.390 7.400 7.380 7.510 5,689,985 42,355,335 7.4438 3.446 3.441 3.446 3.436 3.497 12,220,017 3.4661 -1.07%
2012-03-26 0 7.480 7.470 7.480 7.440 7.780 3,731,916 28,212,288 7.5597 3.483 3.478 3.483 3.464 3.623 8,014,797 3.5200 -2.60%
2012-03-23 0 7.680 7.650 7.710 7.560 7.920 2,864,000 21,939,780 7.6605 3.576 3.562 3.590 3.520 3.688 6,150,830 3.5670 -0.78%
2012-03-22 0 7.740 7.700 7.750 7.700 8.010 1,214,000 9,454,892 7.7882 3.604 3.585 3.609 3.585 3.730 2,607,230 3.6264 -0.90%
2012-03-21 0 7.810 7.760 7.820 7.690 8.000 3,066,000 23,890,560 7.7921 3.637 3.613 3.641 3.581 3.725 6,584,652 3.6282 -1.64%
2012-03-20 0 7.940 7.900 7.970 7.830 7.970 1,820,939 14,332,988 7.8712 3.697 3.678 3.711 3.646 3.711 3,910,714 3.6651 0.51%
2012-03-19 0 7.900 7.900 7.920 7.900 8.110 2,645,358 20,948,335 7.9189 3.678 3.678 3.688 3.678 3.776 5,681,266 3.6873 0.25%
2012-03-16 0 7.880 7.870 7.920 7.870 8.000 11,486,000 90,762,440 7.9020 3.669 3.664 3.688 3.664 3.725 24,667,748 3.6794 0.00%
2012-03-15 0 7.880 7.850 7.860 7.810 7.900 1,638,000 12,869,874 7.8571 3.669 3.655 3.660 3.637 3.678 3,517,828 3.6585 0.25%
2012-03-14 0 7.860 7.860 7.870 7.750 7.910 12,499,500 98,309,514 7.8651 3.660 3.660 3.664 3.609 3.683 26,844,377 3.6622 -0.51%
2012-03-13 0 7.900 7.890 7.900 7.870 8.080 4,331,266 34,279,112 7.9143 3.678 3.674 3.678 3.664 3.762 9,301,983 3.6851 -0.75%
2012-03-12 0 7.960 7.940 7.960 7.890 8.010 2,988,000 23,824,614 7.9734 3.706 3.697 3.706 3.674 3.730 6,417,137 3.7127 -0.50%
2012-03-09 0 8.000 7.970 8.000 7.940 8.050 2,848,460 22,777,839 7.9965 3.725 3.711 3.725 3.697 3.748 6,117,455 3.7234 0.13%
2012-03-08 0 7.990 7.960 7.990 7.900 8.000 1,706,557 13,596,166 7.9670 3.720 3.706 3.720 3.678 3.725 3,665,063 3.7097 1.14%
2012-03-07 0 7.900 7.880 7.900 7.830 8.050 4,648,102 36,978,143 7.9555 3.678 3.669 3.678 3.646 3.748 9,982,432 3.7043 -1.99%
2012-03-06 0 8.060 8.040 8.050 8.010 8.340 3,258,000 26,293,590 8.0705 3.753 3.744 3.748 3.730 3.883 6,996,998 3.7578 -1.47%
2012-03-05 0 8.180 8.160 8.200 8.060 8.240 1,274,000 10,386,780 8.1529 3.809 3.800 3.818 3.753 3.837 2,736,088 3.7962 -0.85%
2012-03-02 0 8.250 8.230 8.250 8.160 8.280 2,394,461 19,694,094 8.2249 3.841 3.832 3.841 3.800 3.855 5,142,431 3.8297 1.10%
2012-03-01 0 8.160 8.150 8.160 8.090 8.200 2,042,000 16,632,061 8.1450 3.800 3.795 3.800 3.767 3.818 4,385,473 3.7925 0.12%
2012-02-29 0 8.150 8.120 8.140 7.810 8.170 3,661,300 29,315,702 8.0069 3.795 3.781 3.790 3.637 3.804 7,863,140 3.7282 4.49%
2012-02-28 0 7.800 7.780 7.800 7.700 7.800 3,974,917 30,798,692 7.7483 3.632 3.623 3.632 3.585 3.632 8,536,675 3.6078 0.26%
2012-02-27 0 7.780 7.770 7.780 7.720 7.950 3,382,000 26,419,848 7.8119 3.623 3.618 3.623 3.595 3.702 7,263,305 3.6374 -1.27%
2012-02-24 0 7.880 7.870 7.880 7.820 8.040 2,505,583 19,799,124 7.9020 3.669 3.664 3.669 3.641 3.744 5,381,080 3.6794 -0.88%
2012-02-23 0 7.950 7.940 7.950 7.900 8.020 2,361,502 18,765,467 7.9464 3.702 3.697 3.702 3.678 3.734 5,071,647 3.7001 -1.12%
2012-02-22 0 8.040 8.020 8.050 7.990 8.060 980,000 7,875,640 8.0364 3.744 3.734 3.748 3.720 3.753 2,104,683 3.7420 0.25%
2012-02-21 0 8.020 8.000 8.030 8.000 8.090 1,044,802 8,401,954 8.0417 3.734 3.725 3.739 3.725 3.767 2,243,854 3.7444 0.75%
2012-02-20 0 7.960 7.970 8.010 7.950 8.040 932,000 7,452,210 7.9959 3.706 3.711 3.730 3.702 3.744 2,001,597 3.7231 0.00%
2012-02-17 0 7.960 7.970 7.990 7.870 8.120 2,514,165 20,157,065 8.0174 3.706 3.711 3.720 3.664 3.781 5,399,511 3.7331 -0.87%
2012-02-16 0 8.030 8.010 8.050 7.920 8.110 2,686,317 21,487,718 7.9990 3.739 3.730 3.748 3.688 3.776 5,769,231 3.7245 0.12%
2012-02-15 0 8.020 8.020 8.050 7.780 8.060 6,173,795 48,951,730 7.9290 3.734 3.734 3.748 3.623 3.753 13,259,065 3.6919 2.43%
2012-02-14 0 7.830 7.810 7.830 7.800 7.940 5,390,900 42,148,723 7.8185 3.646 3.637 3.646 3.632 3.697 11,577,691 3.6405 -0.51%
2012-02-13 0 7.870 7.860 7.890 7.820 8.000 4,264,151 33,606,138 7.8811 3.664 3.660 3.674 3.641 3.725 9,157,845 3.6697 -2.24%
2012-02-10 0 8.050 8.000 8.060 7.970 8.250 6,096,928 49,136,462 8.0592 3.748 3.725 3.753 3.711 3.841 13,093,983 3.7526 -3.71%
2012-02-09 0 8.360 8.380 8.390 8.270 8.500 3,227,000 26,961,890 8.3551 3.893 3.902 3.907 3.851 3.958 6,930,422 3.8904 1.46%
2012-02-08 0 8.240 8.190 8.240 8.000 8.280 3,667,000 29,637,330 8.0822 3.837 3.813 3.837 3.725 3.855 7,875,382 3.7633 4.30%
2012-02-07 0 7.900 7.890 7.940 7.840 8.050 5,143,353 40,835,208 7.9394 3.678 3.674 3.697 3.651 3.748 11,046,051 3.6968 -1.25%
2012-02-06 0 8.000 7.990 8.020 7.740 8.020 6,604,000 52,177,573 7.9009 3.725 3.720 3.734 3.604 3.734 14,182,989 3.6789 4.03%
2012-02-03 0 7.690 7.690 7.720 7.510 7.880 4,719,628 36,320,957 7.6957 3.581 3.581 3.595 3.497 3.669 10,136,043 3.5833 -1.41%
2012-02-02 0 7.800 7.780 7.800 7.770 7.880 4,128,000 32,218,586 7.8049 3.632 3.623 3.632 3.618 3.669 8,865,442 3.6342 0.91%
2012-02-01 0 7.730 7.710 7.730 7.680 7.900 2,644,000 20,515,382 7.7592 3.599 3.590 3.599 3.576 3.678 5,678,350 3.6129 0.00%
2012-01-31 0 7.730 7.730 7.810 7.660 7.860 6,384,069 49,410,855 7.7397 3.599 3.599 3.637 3.567 3.660 13,710,657 3.6038 0.13%
2012-01-30 0 7.720 7.710 7.720 7.510 7.750 5,761,517 43,983,980 7.6341 3.595 3.590 3.595 3.497 3.609 12,373,642 3.5547 -1.03%
2012-01-27 0 7.800 7.780 7.800 7.540 9.500 3,634,500 28,444,570 7.8263 3.632 3.623 3.632 3.511 4.423 7,805,583 3.6441 3.86%
2012-01-26 0 7.510 7.480 7.540 7.420 7.840 3,281,317 24,888,666 7.5850 3.497 3.483 3.511 3.455 3.651 7,047,075 3.5318 -0.66%
2012-01-20 0 7.560 7.560 7.600 7.400 7.640 3,235,000 24,444,948 7.5564 3.520 3.520 3.539 3.446 3.557 6,947,603 3.5185 -0.13%
2012-01-19 0 7.570 7.560 7.570 7.460 7.640 2,862,000 21,638,719 7.5607 3.525 3.520 3.525 3.474 3.557 6,146,534 3.5205 1.75%
2012-01-18 0 7.440 7.420 7.470 7.300 7.470 4,546,235 33,621,072 7.3954 3.464 3.455 3.478 3.399 3.478 9,763,658 3.4435 0.27%
2012-01-17 0 7.420 7.370 7.420 7.180 7.460 5,432,200 39,901,200 7.3453 3.455 3.432 3.455 3.343 3.474 11,666,389 3.4202 3.34%
2012-01-16 0 7.180 7.170 7.180 7.180 7.330 1,202,000 8,834,386 7.3497 3.343 3.339 3.343 3.343 3.413 2,581,459 3.4222 -3.36%
2012-01-13 0 7.430 7.370 7.430 7.360 7.470 2,575,350 19,080,847 7.4090 3.460 3.432 3.460 3.427 3.478 5,530,915 3.4499 1.36%
2012-01-12 0 7.330 7.300 7.370 7.240 7.370 3,283,254 23,991,743 7.3073 3.413 3.399 3.432 3.371 3.432 7,051,235 3.4025 1.10%
2012-01-11 0 7.250 7.240 7.270 7.100 7.270 5,096,550 36,616,588 7.1846 3.376 3.371 3.385 3.306 3.385 10,945,535 3.3453 1.97%
2012-01-10 0 7.110 7.100 7.110 6.980 7.130 3,255,300 23,059,939 7.0838 3.311 3.306 3.311 3.250 3.320 6,991,200 3.2984 0.71%
2012-01-09 0 7.060 7.040 7.060 6.910 7.100 2,786,571 19,619,845 7.0409 3.287 3.278 3.287 3.217 3.306 5,984,540 3.2784 0.14%
2012-01-06 0 7.050 7.020 7.030 6.960 7.250 3,226,000 22,783,688 7.0625 3.283 3.269 3.273 3.241 3.376 6,928,274 3.2885 -2.76%
2012-01-05 0 7.250 7.240 7.250 7.120 7.400 5,172,510 37,698,466 7.2882 3.376 3.371 3.376 3.315 3.446 11,108,669 3.3936 -0.14%
2012-01-04 0 7.260 7.260 7.280 7.060 7.310 4,722,822 33,752,374 7.1467 3.380 3.380 3.390 3.287 3.404 10,142,903 3.3277 -0.55%
2012-01-03 0 7.300 7.290 7.300 7.200 7.360 2,132,054 15,482,089 7.2616 3.399 3.394 3.399 3.353 3.427 4,578,876 3.3812 2.10%
2011-12-30 0 7.150 7.140 7.150 7.090 7.180 2,753,754 19,656,006 7.1379 3.329 3.325 3.329 3.301 3.343 5,914,061 3.3236 0.00%
2011-12-29 0 7.150 7.110 7.120 6.870 7.150 2,156,000 15,319,718 7.1056 3.329 3.311 3.315 3.199 3.329 4,630,303 3.3086 2.88%
2011-12-28 0 6.950 6.930 6.970 6.860 6.990 2,270,000 15,719,070 6.9247 3.236 3.227 3.245 3.194 3.255 4,875,134 3.2243 0.29%
2011-12-23 0 6.930 6.920 6.950 6.860 7.040 5,015,600 34,585,596 6.8956 3.227 3.222 3.236 3.194 3.278 10,771,684 3.2108 0.14%
2011-12-22 0 6.920 6.850 6.930 6.820 6.950 1,299,702 8,940,586 6.8790 3.222 3.190 3.227 3.176 3.236 2,791,287 3.2030 -0.43%
2011-12-21 0 6.950 6.900 6.950 6.900 6.960 4,707,804 32,669,877 6.9395 3.236 3.213 3.236 3.213 3.241 10,110,650 3.2312 0.72%
2011-12-20 0 6.900 6.850 6.870 6.780 6.950 2,564,046 17,660,399 6.8877 3.213 3.190 3.199 3.157 3.236 5,506,638 3.2071 0.73%
2011-12-19 0 6.850 6.800 6.850 6.810 6.880 1,808,213 12,383,747 6.8486 3.190 3.166 3.190 3.171 3.204 3,883,383 3.1889 -0.15%
2011-12-16 0 6.860 6.850 6.890 6.850 7.280 3,297,656 22,944,662 6.9579 3.194 3.190 3.208 3.190 3.390 7,082,165 3.2398 -0.29%
2011-12-15 0 6.880 6.850 6.900 6.760 6.990 4,005,700 27,485,548 6.8616 3.204 3.190 3.213 3.148 3.255 8,602,786 3.1950 -1.99%
2011-12-14 0 7.020 7.010 7.020 6.940 7.040 3,899,500 27,339,590 7.0111 3.269 3.264 3.269 3.231 3.278 8,374,707 3.2645 -0.43%
2011-12-13 0 7.050 7.020 7.050 7.000 7.100 2,811,775 19,832,710 7.0534 3.283 3.269 3.283 3.259 3.306 6,038,669 3.2843 -1.40%
2011-12-12 0 7.150 7.130 7.150 7.040 7.200 4,486,000 31,844,938 7.0987 3.329 3.320 3.329 3.278 3.353 9,634,295 3.3054 1.71%
2011-12-09 0 7.030 7.000 7.030 6.920 7.070 1,994,000 13,984,520 7.0133 3.273 3.259 3.273 3.222 3.292 4,282,386 3.2656 -1.13%
2011-12-08 0 7.110 7.060 7.090 7.050 7.180 2,707,000 19,166,166 7.0802 3.311 3.287 3.301 3.283 3.343 5,813,651 3.2968 -0.56%
2011-12-07 0 7.150 7.130 7.160 6.830 7.180 4,928,000 34,844,420 7.0707 3.329 3.320 3.334 3.180 3.343 10,583,551 3.2923 3.32%
2011-12-06 0 6.920 6.910 6.930 6.810 7.200 4,183,594 29,063,873 6.9471 3.222 3.217 3.227 3.171 3.353 8,984,837 3.2348 -1.42%
2011-12-05 0 7.020 7.020 7.050 6.850 7.070 4,516,000 31,612,860 7.0002 3.269 3.269 3.283 3.190 3.292 9,698,725 3.2595 2.78%
2011-12-02 0 6.830 6.820 6.850 6.670 6.960 2,441,229 16,716,642 6.8476 3.180 3.176 3.190 3.106 3.241 5,242,872 3.1885 2.09%
2011-12-01 0 6.690 6.680 6.750 6.670 6.990 5,177,535 35,193,681 6.7974 3.115 3.110 3.143 3.106 3.255 11,119,461 3.1651 -0.89%
2011-11-30 0 6.750 6.740 6.830 6.700 6.850 3,168,000 21,508,858 6.7894 3.143 3.138 3.180 3.120 3.190 6,803,711 3.1613 0.00%
2011-11-29 0 6.750 6.730 6.740 6.660 6.840 4,650,000 31,456,622 6.7649 3.143 3.134 3.138 3.101 3.185 9,986,508 3.1499 1.20%
2011-11-28 0 6.670 6.670 6.700 6.650 6.930 2,232,000 15,100,564 6.7655 3.106 3.106 3.120 3.096 3.227 4,793,524 3.1502 -1.91%
2011-11-25 0 6.800 6.800 6.840 6.800 7.050 3,176,000 21,937,100 6.9071 3.166 3.166 3.185 3.166 3.283 6,820,892 3.2162 -3.13%
2011-11-24 0 7.020 7.020 7.060 6.800 7.300 3,385,000 23,786,294 7.0270 3.269 3.269 3.287 3.166 3.399 7,269,748 3.2720 1.59%
2011-11-23 0 6.910 6.870 6.930 6.810 6.980 7,086,000 49,040,090 6.9207 3.217 3.199 3.227 3.171 3.250 15,218,149 3.2225 -1.43%
2011-11-22 0 7.010 7.010 7.060 6.870 7.070 4,597,200 32,149,792 6.9933 3.264 3.264 3.287 3.199 3.292 9,873,113 3.2563 0.43%
2011-11-21 0 6.980 6.980 6.990 6.780 7.070 3,526,200 24,625,684 6.9836 3.250 3.250 3.255 3.157 3.292 7,572,994 3.2518 -3.06%
2011-11-18 0 7.200 7.200 7.210 6.970 7.250 1,819,714 13,020,600 7.1553 3.353 3.353 3.357 3.245 3.376 3,908,083 3.3317 -0.96%
2011-11-17 0 7.270 7.240 7.270 6.860 7.560 3,988,497 28,786,593 7.2174 3.385 3.371 3.385 3.194 3.520 8,565,840 3.3606 3.27%
2011-11-16 0 7.040 6.970 7.050 6.970 7.090 4,233,140 29,649,805 7.0042 3.278 3.245 3.283 3.245 3.301 9,091,244 3.2614 -0.85%
2011-11-15 0 7.100 7.060 7.100 6.970 7.100 3,681,000 25,822,080 7.0150 3.306 3.287 3.306 3.245 3.306 7,905,448 3.2664 -0.42%
2011-11-14 0 7.130 7.120 7.130 6.820 7.130 2,584,000 18,186,980 7.0383 3.320 3.315 3.320 3.176 3.320 5,549,492 3.2772 4.55%
2011-11-11 0 6.820 6.820 6.830 6.560 6.900 2,073,253 14,117,017 6.8091 3.176 3.176 3.180 3.055 3.213 4,452,593 3.1705 3.49%
2011-11-10 0 6.590 6.570 6.600 6.570 6.900 8,321,428 56,098,141 6.7414 3.068 3.059 3.073 3.059 3.213 17,871,399 3.1390 -3.80%
2011-11-09 0 6.850 6.780 6.850 6.560 6.850 4,280,000 28,709,350 6.7078 3.190 3.157 3.190 3.055 3.190 9,191,882 3.1233 4.42%
2011-11-08 0 6.560 6.550 6.560 6.450 6.650 1,058,300 6,930,308 6.5485 3.055 3.050 3.055 3.003 3.096 2,272,843 3.0492 0.46%
2011-11-07 0 6.530 6.490 6.550 6.320 6.550 1,469,000 9,517,742 6.4791 3.041 3.022 3.050 2.943 3.050 3,154,877 3.0168 2.67%
2011-11-04 0 6.360 6.350 6.410 6.240 6.460 5,630,235 35,748,547 6.3494 2.961 2.957 2.985 2.906 3.008 12,091,696 2.9565 3.41%
2011-11-03 0 6.150 6.110 6.150 6.050 6.360 4,243,396 26,114,179 6.1541 2.864 2.845 2.864 2.817 2.961 9,113,270 2.8655 -2.84%
2011-11-02 0 6.330 6.310 6.350 6.240 6.500 3,177,000 20,300,528 6.3898 2.947 2.938 2.957 2.906 3.027 6,823,040 2.9753 -1.56%
2011-11-01 0 6.430 6.430 6.470 6.410 6.970 3,708,555 24,558,935 6.6222 2.994 2.994 3.013 2.985 3.245 7,964,627 3.0835 -5.16%
2011-10-31 0 6.780 6.730 6.740 6.580 7.270 4,607,866 31,044,616 6.7373 3.157 3.134 3.138 3.064 3.385 9,896,019 3.1371 -5.57%
2011-10-28 0 7.180 7.170 7.180 6.720 7.750 5,942,000 42,719,314 7.1894 3.343 3.339 3.343 3.129 3.609 12,761,254 3.3476 7.97%
2011-10-27 0 6.650 6.650 6.680 6.460 6.670 5,769,177 37,935,065 6.5755 3.096 3.096 3.110 3.008 3.106 12,390,093 3.0617 2.62%
2011-10-26 0 6.480 6.450 6.490 6.420 6.650 3,502,000 22,762,600 6.4999 3.017 3.003 3.022 2.989 3.096 7,521,022 3.0265 -4.14%
2011-10-25 0 6.760 6.720 6.790 6.410 6.800 3,621,638 24,391,936 6.7351 3.148 3.129 3.162 2.985 3.166 7,777,960 3.1360 3.68%
2011-10-24 0 6.520 6.510 6.530 6.400 6.730 1,879,938 12,271,626 6.5277 3.036 3.031 3.041 2.980 3.134 4,037,423 3.0395 -1.51%
2011-10-21 0 6.620 6.620 6.630 6.430 6.630 4,343,714 28,503,761 6.5621 3.082 3.082 3.087 2.994 3.087 9,328,717 3.0555 4.09%
2011-10-20 0 6.360 6.320 6.380 6.070 6.380 5,953,312 37,127,138 6.2364 2.961 2.943 2.971 2.826 2.971 12,785,548 2.9038 4.09%
2011-10-19 0 6.110 6.100 6.110 6.080 6.200 17,782,000 108,225,728 6.0863 2.845 2.840 2.845 2.831 2.887 38,189,265 2.8339 1.66%
2011-10-18 0 6.010 5.960 6.030 5.960 6.080 8,157,800 48,965,464 6.0023 2.798 2.775 2.808 2.775 2.831 17,519,986 2.7948 -1.80%
2011-10-17 0 6.120 6.110 6.130 6.020 6.180 3,507,100 21,299,998 6.0734 2.850 2.845 2.854 2.803 2.878 7,531,975 2.8279 1.66%
2011-10-14 0 6.020 6.000 6.010 5.990 6.260 3,588,386 21,823,668 6.0818 2.803 2.794 2.798 2.789 2.915 7,706,547 2.8318 -1.15%
2011-10-13 0 6.090 6.050 6.090 5.930 6.110 9,857,500 59,111,584 5.9966 2.836 2.817 2.836 2.761 2.845 21,170,323 2.7922 3.92%
2011-10-12 0 5.860 5.860 5.900 5.850 6.010 8,660,345 51,325,703 5.9265 2.729 2.729 2.747 2.724 2.798 18,599,269 2.7596 -3.14%
2011-10-11 0 6.050 6.040 6.060 6.020 6.170 5,470,000 33,407,620 6.1074 2.817 2.812 2.822 2.803 2.873 11,747,569 2.8438 3.07%
2011-10-10 0 5.870 5.810 5.900 5.800 5.950 2,884,386 16,916,178 5.8647 2.733 2.705 2.747 2.701 2.770 6,194,611 2.7308 -1.51%
2011-10-07 0 5.960 5.940 6.020 5.930 6.020 18,688,400 112,128,054 5.9999 2.775 2.766 2.803 2.761 2.803 40,135,882 2.7937 -0.67%
2011-10-06 0 6.000 5.970 5.980 5.840 6.390 8,893,412 53,018,000 5.9615 2.794 2.780 2.784 2.719 2.975 19,099,813 2.7758 6.19%
2011-10-04 0 5.650 5.560 5.650 5.530 5.700 4,751,773 26,774,957 5.6347 2.631 2.589 2.631 2.575 2.654 10,205,079 2.6237 2.54%
2011-10-03 0 5.510 5.480 5.530 5.110 5.860 4,709,364 25,757,204 5.4694 2.566 2.552 2.575 2.379 2.729 10,114,000 2.5467 -7.39%
2011-09-30 0 5.950 5.930 6.010 5.860 6.090 7,276,000 43,423,236 5.9680 2.770 2.761 2.798 2.729 2.836 15,626,200 2.7789 3.12%
2011-09-28 0 5.770 5.670 5.770 5.640 6.200 6,295,400 36,550,074 5.8058 2.687 2.640 2.687 2.626 2.887 13,520,228 2.7034 2.85%
2011-09-27 0 5.610 5.550 5.630 5.320 5.610 3,040,000 16,731,309 5.5037 2.612 2.584 2.621 2.477 2.612 6,528,814 2.5627 9.14%
2011-09-26 0 5.140 5.140 5.200 5.050 5.330 3,624,700 18,964,913 5.2321 2.393 2.393 2.421 2.351 2.482 7,784,537 2.4362 0.98%
2011-09-23 0 5.090 5.060 5.140 5.050 5.320 4,616,000 23,870,644 5.1713 2.370 2.356 2.393 2.351 2.477 9,913,488 2.4079 -3.96%
2011-09-22 0 5.300 5.250 5.300 5.250 5.430 7,859,414 41,813,543 5.3202 2.468 2.445 2.468 2.445 2.528 16,879,161 2.4772 -2.03%
2011-09-21 0 5.410 5.400 5.420 5.340 5.700 10,058,000 55,409,488 5.5090 2.519 2.514 2.524 2.486 2.654 21,600,924 2.5651 -6.88%
2011-09-20 0 5.810 5.800 5.810 5.800 5.950 2,441,400 14,219,978 5.8245 2.705 2.701 2.705 2.701 2.770 5,243,239 2.7121 -0.85%
2011-09-19 0 5.860 5.850 5.880 5.850 6.020 542,221 3,229,709 5.9564 2.729 2.724 2.738 2.724 2.803 1,164,493 2.7735 -2.82%
2011-09-16 0 6.030 6.000 6.010 5.980 6.100 1,956,788 11,811,710 6.0363 2.808 2.794 2.798 2.784 2.840 4,202,469 2.8107 0.00%
2011-09-15 0 6.030 5.990 6.030 5.910 6.130 2,136,850 12,814,100 5.9967 2.808 2.789 2.808 2.752 2.854 4,589,176 2.7922 -0.99%
2011-09-14 0 6.090 6.080 6.090 6.000 6.190 4,718,258 28,649,810 6.0721 2.836 2.831 2.836 2.794 2.882 10,133,101 2.8273 2.35%
2011-09-12 0 5.950 5.950 5.970 5.940 6.320 1,940,978 11,703,720 6.0298 2.770 2.770 2.780 2.766 2.943 4,168,514 2.8076 -5.41%
2011-09-09 0 6.290 6.280 6.310 6.280 6.420 867,900 5,510,883 6.3497 2.929 2.924 2.938 2.924 2.989 1,863,933 2.9566 -2.18%
2011-09-08 0 6.430 6.410 6.450 6.380 6.490 1,376,299 8,862,220 6.4392 2.994 2.985 3.003 2.971 3.022 2,955,789 2.9983 0.63%
2011-09-07 0 6.390 6.390 6.400 6.340 6.460 1,698,761 10,882,825 6.4063 2.975 2.975 2.980 2.952 3.008 3,648,320 2.9830 0.79%
2011-09-06 0 6.340 6.340 6.370 6.310 6.460 4,515,464 28,657,333 6.3465 2.952 2.952 2.966 2.938 3.008 9,697,573 2.9551 -1.71%
2011-09-05 0 6.450 6.440 6.450 6.420 6.600 2,758,000 17,873,478 6.4806 3.003 2.999 3.003 2.989 3.073 5,923,180 3.0175 -2.12%
2011-09-02 0 6.590 6.580 6.600 6.580 6.670 4,552,531 30,053,482 6.6015 3.068 3.064 3.073 3.064 3.106 9,777,180 3.0738 -1.49%
2011-09-01 0 6.690 6.660 6.700 6.540 6.820 5,922,196 39,770,976 6.7156 3.115 3.101 3.120 3.045 3.176 12,718,722 3.1270 2.76%
2011-08-31 0 6.510 6.510 6.540 6.490 6.950 8,225,482 54,189,717 6.5880 3.031 3.031 3.045 3.022 3.236 17,665,342 3.0676 -3.41%
2011-08-30 0 6.740 6.730 6.800 6.730 6.850 1,412,600 9,593,297 6.7912 3.138 3.134 3.166 3.134 3.190 3,033,751 3.1622 -1.32%
2011-08-29 0 6.830 6.800 6.830 6.700 6.850 2,378,000 16,202,230 6.8134 3.180 3.166 3.180 3.120 3.190 5,107,079 3.1725 0.89%
2011-08-26 0 6.770 6.760 6.810 6.720 6.870 5,816,900 39,621,460 6.8114 3.152 3.148 3.171 3.129 3.199 12,492,584 3.1716 -1.02%
2011-08-25 0 6.840 6.830 6.850 6.720 7.000 4,650,000 31,780,788 6.8346 3.185 3.180 3.190 3.129 3.259 9,986,508 3.1824 0.74%
2011-08-24 0 6.790 6.790 6.800 6.700 6.910 4,700,773 31,765,150 6.7574 3.162 3.162 3.166 3.120 3.217 10,095,550 3.1465 -0.44%
2011-08-23 0 6.820 6.740 6.840 6.670 6.850 2,430,000 16,355,022 6.7305 3.176 3.138 3.185 3.106 3.190 5,218,756 3.1339 1.94%
2011-08-22 0 6.690 6.640 6.650 6.650 6.850 5,230,000 35,287,605 6.7472 3.115 3.092 3.096 3.096 3.190 11,232,137 3.1417 -3.74%
2011-08-19 0 6.950 6.940 6.990 6.790 6.990 2,083,000 14,368,884 6.8982 3.236 3.231 3.255 3.162 3.255 4,473,526 3.2120 0.87%
2011-08-18 0 6.890 6.890 6.900 6.810 7.150 2,282,000 15,733,056 6.8944 3.208 3.208 3.213 3.171 3.329 4,900,906 3.2102 -1.57%
2011-08-17 0 7.000 6.970 7.000 6.880 7.070 3,614,000 25,259,106 6.9892 3.259 3.245 3.259 3.204 3.292 7,761,557 3.2544 1.45%
2011-08-16 0 6.900 6.880 6.900 6.880 7.040 2,412,000 16,712,600 6.9289 3.213 3.204 3.213 3.204 3.278 5,180,098 3.2263 0.15%
2011-08-15 0 6.890 6.870 6.890 6.760 6.930 1,426,850 9,831,373 6.8903 3.208 3.199 3.208 3.148 3.227 3,064,355 3.2083 1.92%
2011-08-12 0 6.760 6.750 6.770 6.750 7.350 4,200,800 29,336,270 6.9835 3.148 3.143 3.152 3.143 3.422 9,021,790 3.2517 -1.60%
2011-08-11 0 6.870 6.860 6.910 6.760 7.100 3,382,809 23,446,598 6.9311 3.199 3.194 3.217 3.148 3.306 7,265,043 3.2273 1.63%
2011-08-10 0 6.760 6.740 6.790 6.710 7.100 4,506,394 30,903,693 6.8577 3.148 3.138 3.162 3.124 3.306 9,678,094 3.1932 2.42%
2011-08-09 0 6.600 6.600 6.690 6.320 7.200 7,678,000 50,766,366 6.6119 3.073 3.073 3.115 2.943 3.353 16,489,550 3.0787 -3.51%
2011-08-08 0 6.840 6.830 6.840 6.720 7.140 3,257,433 22,529,704 6.9164 3.185 3.180 3.185 3.129 3.325 6,995,781 3.2205 -4.34%
2011-08-05 0 7.150 7.120 7.150 6.840 7.280 6,046,000 43,096,276 7.1281 3.329 3.315 3.329 3.185 3.390 12,984,608 3.3190 -0.14%
2011-08-04 0 7.160 7.160 7.170 7.150 7.400 2,846,000 20,582,546 7.2321 3.334 3.334 3.339 3.329 3.446 6,112,172 3.3675 -3.11%
2011-08-03 0 7.390 7.400 7.410 7.370 7.650 3,593,000 26,924,883 7.4937 3.441 3.446 3.450 3.432 3.562 7,716,456 3.4893 -2.89%
2011-08-02 0 7.610 7.610 7.650 7.490 7.780 5,035,899 38,427,152 7.6306 3.543 3.543 3.562 3.488 3.623 10,815,278 3.5530 0.53%
2011-08-01 0 7.570 7.560 7.570 7.550 7.740 5,038,000 38,099,700 7.5625 3.525 3.520 3.525 3.515 3.604 10,819,791 3.5213 0.93%
2011-07-29 0 7.500 7.490 7.520 7.420 7.520 15,966,000 118,928,204 7.4488 3.492 3.488 3.502 3.455 3.502 34,289,158 3.4684 1.90%
2011-07-28 0 7.360 7.340 7.360 7.010 7.450 8,096,000 59,637,802 7.3663 3.427 3.418 3.427 3.264 3.469 17,387,262 3.4300 3.08%
2011-07-27 0 7.140 7.130 7.140 6.960 7.220 6,347,000 45,132,908 7.1109 3.325 3.320 3.325 3.241 3.362 13,631,046 3.3110 2.00%
2011-07-26 0 7.000 6.990 7.040 6.980 7.070 4,182,700 29,348,851 7.0167 3.259 3.255 3.278 3.250 3.292 8,982,917 3.2672 0.14%
2011-07-25 0 6.990 6.990 7.000 6.930 7.160 4,477,010 31,458,608 7.0267 3.255 3.255 3.259 3.227 3.334 9,614,988 3.2718 0.72%
2011-07-22 0 6.940 6.900 6.950 6.780 6.950 4,526,043 31,091,379 6.8694 3.231 3.213 3.236 3.157 3.236 9,720,293 3.1986 2.51%
2011-07-21 0 6.770 6.760 6.770 6.590 7.050 3,997,985 27,131,365 6.7863 3.152 3.148 3.152 3.068 3.283 8,586,217 3.1599 -4.51%
2011-07-20 0 7.090 7.060 7.100 6.990 7.100 3,571,500 25,219,046 7.0612 3.301 3.287 3.306 3.255 3.306 7,670,282 3.2879 0.57%
2011-07-19 0 7.050 7.040 7.090 7.030 7.260 2,669,107 18,916,901 7.0874 3.283 3.278 3.301 3.273 3.380 5,732,271 3.3001 -2.22%
2011-07-18 0 7.210 7.190 7.200 7.140 7.270 2,727,500 19,649,360 7.2042 3.357 3.348 3.353 3.325 3.385 5,857,677 3.3545 1.41%
2011-07-15 0 7.110 7.150 7.160 7.010 7.160 1,902,000 13,533,990 7.1157 3.311 3.329 3.334 3.264 3.334 4,084,804 3.3133 1.43%
2011-07-14 0 7.010 6.990 7.050 6.980 7.060 2,172,000 15,217,616 7.0063 3.264 3.255 3.283 3.250 3.287 4,664,666 3.2623 -0.71%
2011-07-13 0 7.060 7.040 7.060 7.030 7.230 2,024,548 14,316,555 7.0715 3.287 3.278 3.287 3.273 3.366 4,347,992 3.2927 0.14%
2011-07-12 0 7.050 7.020 7.050 7.010 7.190 3,973,300 28,159,076 7.0871 3.283 3.269 3.283 3.264 3.348 8,533,202 3.2999 -0.84%
2011-07-11 0 7.110 7.050 7.110 7.050 7.270 4,611,700 32,889,499 7.1318 3.311 3.283 3.311 3.283 3.385 9,904,253 3.3207 -0.28%
2011-07-08 0 7.130 7.120 7.150 7.000 7.410 7,550,000 53,938,450 7.1442 3.320 3.315 3.329 3.259 3.450 16,214,652 3.3265 -2.99%
2011-07-07 0 7.350 7.320 7.350 7.240 7.420 4,482,805 32,835,877 7.3249 3.422 3.408 3.422 3.371 3.455 9,627,434 3.4107 0.00%
2011-07-06 0 7.350 7.340 7.350 7.260 7.430 3,830,784 28,128,305 7.3427 3.422 3.418 3.422 3.380 3.460 8,227,130 3.4190 0.55%
2011-07-05 0 7.310 7.290 7.350 7.300 7.550 4,338,501 31,884,976 7.3493 3.404 3.394 3.422 3.399 3.515 9,317,521 3.4220 -2.53%
2011-07-04 0 7.500 7.500 7.540 7.260 7.550 5,094,000 38,011,780 7.4621 3.492 3.492 3.511 3.380 3.515 10,940,058 3.4746 4.31%
2011-06-30 0 7.190 7.120 7.200 7.120 7.200 3,881,783 27,760,431 7.1515 3.348 3.315 3.353 3.315 3.353 8,336,657 3.3299 0.98%
2011-06-29 0 7.120 7.110 7.130 7.080 7.170 2,542,839 18,150,179 7.1378 3.315 3.311 3.320 3.297 3.339 5,461,093 3.3235 -0.84%
2011-06-28 0 7.180 7.160 7.180 7.100 7.280 3,155,000 22,649,290 7.1789 3.343 3.334 3.343 3.306 3.390 6,775,792 3.3427 -0.69%
2011-06-27 0 7.230 7.200 7.240 7.070 7.260 5,290,000 37,932,864 7.1707 3.366 3.353 3.371 3.292 3.380 11,360,995 3.3389 0.56%
2011-06-24 0 7.190 7.150 7.190 7.060 7.200 6,238,000 44,622,302 7.1533 3.348 3.329 3.348 3.287 3.353 13,396,954 3.3308 1.13%
2011-06-23 0 7.110 7.100 7.110 7.020 7.260 7,212,000 51,451,924 7.1342 3.311 3.306 3.311 3.269 3.380 15,488,751 3.3219 -3.66%
2011-06-22 0 7.380 7.320 7.390 7.040 7.400 16,820,210 119,402,696 7.0988 3.436 3.408 3.441 3.278 3.446 36,123,690 3.3054 5.73%
2011-06-21 0 6.980 6.950 6.980 6.740 7.020 18,390,959 126,733,046 6.8911 3.250 3.236 3.250 3.138 3.269 39,497,087 3.2087 4.49%
2011-06-20 0 6.680 6.670 6.680 6.560 6.710 10,298,032 67,721,026 6.5761 3.110 3.106 3.110 3.055 3.124 22,116,425 3.0620 3.41%
2011-06-17 0 6.460 6.450 6.490 6.350 6.740 17,929,380 117,426,872 6.5494 3.008 3.003 3.022 2.957 3.138 38,505,784 3.0496 -3.00%
2011-06-16 0 6.660 6.650 6.660 6.650 7.040 11,663,570 79,477,320 6.8142 3.101 3.096 3.101 3.096 3.278 25,049,104 3.1729 -4.03%
2011-06-15 0 6.940 6.900 6.930 6.830 7.230 11,789,630 83,122,864 7.0505 3.231 3.213 3.227 3.180 3.366 25,319,835 3.2829 -5.96%
2011-06-14 0 7.380 7.380 7.390 7.320 7.660 5,084,307 37,937,352 7.4617 3.436 3.436 3.441 3.408 3.567 10,919,241 3.4744 -3.02%
2011-06-13 0 7.610 7.590 7.620 7.570 7.750 3,397,003 25,863,437 7.6136 3.543 3.534 3.548 3.525 3.609 7,295,526 3.5451 -2.31%
2011-06-10 0 7.790 7.760 7.790 7.740 7.990 4,298,435 33,504,794 7.7946 3.627 3.613 3.627 3.604 3.720 9,231,474 3.6294 -1.89%
2011-06-09 0 7.940 7.890 7.950 7.850 8.240 3,721,821 29,549,381 7.9395 3.697 3.674 3.702 3.655 3.837 7,993,117 3.6969 -3.64%
2011-06-08 0 8.240 8.150 8.250 8.130 8.250 1,542,000 12,625,877 8.1880 3.837 3.795 3.841 3.786 3.841 3,311,655 3.8126 0.00%
2011-06-07 0 8.240 8.230 8.270 8.130 8.300 1,574,207 12,988,542 8.2508 3.837 3.832 3.851 3.786 3.865 3,380,824 3.8418 1.10%
2011-06-03 0 8.150 8.140 8.200 8.140 8.290 1,060,000 8,725,230 8.2313 3.795 3.790 3.818 3.790 3.860 2,276,494 3.8327 -0.24%
2011-06-02 0 8.170 8.130 8.170 8.100 8.240 1,496,524 12,243,805 8.1815 3.804 3.786 3.804 3.772 3.837 3,213,989 3.8095 -1.21%
2011-06-01 0 8.270 8.240 8.260 8.120 8.300 1,566,612 12,892,776 8.2297 3.851 3.837 3.846 3.781 3.865 3,364,512 3.8320 1.85%
2011-05-31 0 8.120 8.070 8.150 8.070 8.260 3,310,000 26,884,350 8.1222 3.781 3.758 3.795 3.758 3.846 7,108,675 3.7819 -1.34%
2011-05-30 0 8.230 8.230 8.240 8.060 8.370 1,324,000 10,921,930 8.2492 3.832 3.832 3.837 3.753 3.897 2,843,470 3.8411 1.86%
2011-05-27 0 8.080 8.070 8.120 8.050 8.120 2,224,000 17,952,100 8.0720 3.762 3.758 3.781 3.748 3.781 4,776,343 3.7585 0.37%
2011-05-26 0 8.050 8.050 8.060 8.020 8.100 1,937,000 15,622,246 8.0652 3.748 3.748 3.753 3.734 3.772 4,159,971 3.7554 -0.62%
2011-05-25 0 8.100 8.060 8.070 8.010 8.210 2,230,000 18,040,088 8.0897 3.772 3.753 3.758 3.730 3.823 4,789,228 3.7668 -0.61%
2011-05-24 0 8.150 8.140 8.150 8.100 8.160 2,323,100 18,863,266 8.1199 3.795 3.790 3.795 3.772 3.800 4,989,173 3.7808 -0.24%
2011-05-23 0 8.170 8.150 8.230 8.160 8.360 2,138,525 17,544,269 8.2039 3.804 3.795 3.832 3.800 3.893 4,592,773 3.8200 -2.16%
2011-05-20 0 8.350 8.350 8.410 8.310 8.500 2,202,000 18,426,400 8.3680 3.888 3.888 3.916 3.869 3.958 4,729,095 3.8964 0.24%
2011-05-19 0 8.330 8.320 8.330 8.320 8.400 1,374,000 11,453,880 8.3362 3.879 3.874 3.879 3.874 3.911 2,950,852 3.8816 -1.54%
2011-05-18 0 8.460 8.460 8.470 8.100 8.470 4,413,646 36,800,514 8.3379 3.939 3.939 3.944 3.772 3.944 9,478,905 3.8824 4.32%
2011-05-17 0 8.110 8.110 8.150 8.100 8.270 5,045,500 41,372,763 8.1999 3.776 3.776 3.795 3.772 3.851 10,835,898 3.8181 -1.70%
2011-05-16 0 8.250 8.250 8.280 8.210 8.330 2,478,196 20,421,738 8.2406 3.841 3.841 3.855 3.823 3.879 5,322,263 3.8370 -1.08%
2011-05-13 0 8.340 8.370 8.390 8.300 8.510 2,286,600 19,142,470 8.3716 3.883 3.897 3.907 3.865 3.962 4,910,785 3.8980 -1.42%
2011-05-12 0 8.460 8.450 8.480 8.390 8.550 2,998,329 25,402,245 8.4721 3.939 3.935 3.949 3.907 3.981 6,439,320 3.9449 -0.59%
2011-05-11 0 8.510 8.510 8.570 8.500 8.600 5,250,500 44,881,528 8.5480 3.962 3.962 3.990 3.958 4.004 11,276,163 3.9802 0.35%
2011-05-09 0 8.480 8.480 8.510 8.350 8.510 2,953,000 25,014,294 8.4708 3.949 3.949 3.962 3.888 3.962 6,341,969 3.9442 1.44%
2011-05-06 0 8.360 8.360 8.440 8.300 8.480 5,660,000 47,624,677 8.4143 3.893 3.893 3.930 3.865 3.949 12,155,620 3.9179 -1.65%
2011-05-05 0 8.500 8.500 8.550 8.420 8.550 2,528,709 21,460,709 8.4868 3.958 3.958 3.981 3.921 3.981 5,430,747 3.9517 0.35%
2011-05-04 0 8.470 8.460 8.490 8.400 8.540 4,855,322 41,190,282 8.4835 3.944 3.939 3.953 3.911 3.976 10,427,465 3.9502 0.36%
2011-05-03 0 8.440 8.390 8.440 8.340 8.490 7,501,353 63,101,738 8.4120 3.930 3.907 3.930 3.883 3.953 16,110,176 3.9169 2.55%
2011-04-29 0 8.230 8.230 8.260 8.200 8.450 3,086,000 25,573,293 8.2869 3.832 3.832 3.846 3.818 3.935 6,627,605 3.8586 -2.14%
2011-04-28 0 8.410 8.350 8.420 8.320 8.430 2,731,352 22,861,418 8.3700 3.916 3.888 3.921 3.874 3.925 5,865,950 3.8973 0.60%
2011-04-27 0 8.360 8.320 8.370 8.300 8.400 3,427,437 28,713,545 8.3776 3.893 3.874 3.897 3.865 3.911 7,360,887 3.9008 -0.36%
2011-04-26 0 8.390 8.360 8.430 8.360 8.470 3,403,600 28,601,842 8.4034 3.907 3.893 3.925 3.893 3.944 7,309,694 3.9129 0.12%
2011-04-21 0 8.380 8.360 8.450 8.360 8.460 3,047,000 25,634,430 8.4130 3.902 3.893 3.935 3.893 3.939 6,543,847 3.9173 -1.06%
2011-04-20 0 8.470 8.460 8.470 8.370 8.550 2,911,574 24,548,703 8.4314 3.944 3.939 3.944 3.897 3.981 6,253,001 3.9259 0.12%
2011-04-19 0 8.460 8.460 8.500 8.450 8.580 2,050,133 17,497,685 8.5349 3.939 3.939 3.958 3.935 3.995 4,402,940 3.9741 -2.76%
2011-04-18 0 8.700 8.640 8.710 8.620 8.740 4,265,787 37,037,814 8.6825 4.051 4.023 4.056 4.014 4.070 9,161,358 4.0428 0.12%
2011-04-15 0 8.690 8.660 8.710 8.490 8.760 3,941,000 34,012,935 8.6305 4.046 4.032 4.056 3.953 4.079 8,463,834 4.0186 2.00%
2011-04-14 0 8.520 8.470 8.510 8.430 8.730 1,951,800 16,633,028 8.5219 3.967 3.944 3.962 3.925 4.065 4,191,756 3.9680 -1.39%
2011-04-13 0 8.640 8.580 8.640 8.560 8.740 2,910,318 25,124,632 8.6330 4.023 3.995 4.023 3.986 4.070 6,250,304 4.0197 1.29%
2011-04-12 0 8.530 8.490 8.500 8.230 8.540 6,786,000 56,983,186 8.3972 3.972 3.953 3.958 3.832 3.976 14,573,858 3.9100 3.02%
2011-04-11 0 8.280 8.280 8.310 8.240 8.500 4,740,776 39,674,050 8.3687 3.855 3.855 3.869 3.837 3.958 10,181,462 3.8967 -3.16%
2011-04-08 0 8.550 8.550 8.570 8.400 8.720 9,242,200 78,734,786 8.5191 3.981 3.981 3.990 3.911 4.060 19,848,882 3.9667 0.00%
2011-04-07 0 8.550 8.490 8.550 8.400 8.740 4,928,000 41,838,372 8.4899 3.981 3.953 3.981 3.911 4.070 10,583,551 3.9532 -0.58%
2011-04-06 0 9.030 9.030 9.060 8.950 9.240 7,073,000 63,842,910 9.0263 4.004 4.004 4.018 3.969 4.098 15,949,742 4.0028 -2.06%
2011-04-04 0 9.220 9.210 9.220 8.870 9.290 6,133,000 56,238,283 9.1698 4.089 4.084 4.089 3.933 4.120 13,830,025 4.0664 3.95%
2011-04-01 0 8.870 8.840 8.870 8.720 8.900 3,804,087 33,543,659 8.8178 3.933 3.920 3.933 3.867 3.947 8,578,284 3.9103 1.72%
2011-03-31 0 8.720 8.710 8.760 8.680 8.850 3,041,605 26,671,542 8.7689 3.867 3.862 3.885 3.849 3.925 6,858,874 3.8886 -0.57%
2011-03-30 0 8.770 8.760 8.770 8.730 8.820 3,288,988 28,913,334 8.7910 3.889 3.885 3.889 3.871 3.911 7,416,727 3.8984 1.39%
2011-03-29 0 8.650 8.640 8.650 8.550 8.760 4,361,300 37,854,246 8.6796 3.836 3.831 3.836 3.792 3.885 9,834,810 3.8490 1.17%
2011-03-28 0 8.550 8.510 8.560 8.460 8.550 3,489,500 29,649,358 8.4967 3.792 3.774 3.796 3.752 3.792 7,868,885 3.7679 0.35%
2011-03-25 0 8.520 8.470 8.520 8.400 8.530 5,494,000 46,436,958 8.4523 3.778 3.756 3.778 3.725 3.783 12,389,068 3.7482 0.83%
2011-03-24 0 8.450 8.430 8.470 8.390 8.520 1,906,838 16,133,802 8.4610 3.747 3.738 3.756 3.721 3.778 4,299,954 3.7521 -0.24%
2011-03-23 0 8.470 8.440 8.470 8.400 8.500 1,846,400 15,606,842 8.4526 3.756 3.743 3.756 3.725 3.769 4,163,665 3.7483 0.83%
2011-03-22 0 8.400 8.370 8.410 8.350 8.490 2,455,000 20,674,412 8.4213 3.725 3.712 3.729 3.703 3.765 5,536,069 3.7345 0.60%
2011-03-21 0 8.350 8.310 8.360 8.050 8.360 2,079,000 17,143,586 8.2461 3.703 3.685 3.707 3.570 3.707 4,688,182 3.6568 3.86%
2011-03-18 0 8.040 8.040 8.080 8.010 8.240 2,390,000 19,338,700 8.0915 3.565 3.565 3.583 3.552 3.654 5,389,493 3.5882 -0.12%
2011-03-17 0 8.050 8.060 8.120 8.040 8.190 3,256,000 26,312,420 8.0812 3.570 3.574 3.601 3.565 3.632 7,342,338 3.5837 -2.19%
2011-03-16 0 8.230 8.210 8.240 8.170 8.330 3,132,000 25,861,732 8.2573 3.650 3.641 3.654 3.623 3.694 7,062,716 3.6617 0.37%
2011-03-15 0 8.200 8.180 8.200 8.100 8.290 2,715,900 22,200,765 8.1744 3.636 3.627 3.636 3.592 3.676 6,124,403 3.6250 -1.56%
2011-03-14 0 8.330 8.330 8.360 8.270 8.390 1,987,500 16,561,720 8.3329 3.694 3.694 3.707 3.667 3.721 4,481,848 3.6953 -0.36%
2011-03-11 0 8.360 8.320 8.370 8.260 8.440 3,705,344 30,961,617 8.3559 3.707 3.690 3.712 3.663 3.743 8,355,617 3.7055 -0.12%
2011-03-10 0 8.370 8.360 8.370 8.290 8.400 12,210,100 101,803,820 8.3377 3.712 3.707 3.712 3.676 3.725 27,533,994 3.6974 0.36%
2011-03-09 0 8.340 8.320 8.350 8.310 8.410 3,540,000 29,420,080 8.3108 3.698 3.690 3.703 3.685 3.729 7,982,763 3.6855 -0.48%
2011-03-08 0 8.380 8.350 8.380 8.170 8.380 6,214,000 51,395,590 8.2709 3.716 3.703 3.716 3.623 3.716 14,012,681 3.6678 -0.36%
2011-03-07 0 8.410 8.380 8.440 8.380 8.510 2,467,000 20,946,131 8.4905 3.729 3.716 3.743 3.716 3.774 5,563,129 3.7652 -1.52%
2011-03-04 0 8.540 8.540 8.610 8.530 8.740 2,756,000 23,907,190 8.6746 3.787 3.787 3.818 3.783 3.876 6,214,829 3.8468 -1.50%
2011-03-03 0 8.670 8.660 8.670 8.490 8.700 2,106,000 18,184,220 8.6345 3.845 3.840 3.845 3.765 3.858 4,749,068 3.8290 2.00%
2011-03-02 0 8.500 8.460 8.520 8.380 8.530 1,543,790 13,024,074 8.4364 3.769 3.752 3.778 3.716 3.783 3,481,274 3.7412 -0.35%
2011-03-01 0 8.530 8.530 8.590 8.390 8.650 2,164,000 18,523,192 8.5597 3.783 3.783 3.809 3.721 3.836 4,879,859 3.7958 1.19%
2011-02-28 0 8.430 8.450 8.480 8.300 8.480 3,938,800 32,997,202 8.3775 3.738 3.747 3.761 3.681 3.761 8,882,064 3.7150 1.20%
2011-02-25 0 8.330 8.330 8.380 8.240 8.440 2,999,000 24,893,288 8.3005 3.694 3.694 3.716 3.654 3.743 6,762,799 3.6809 -0.36%
2011-02-24 0 8.360 8.340 8.350 8.340 8.540 3,656,200 30,800,270 8.4241 3.707 3.698 3.703 3.698 3.787 8,244,796 3.7357 -2.90%
2011-02-23 0 8.610 8.560 8.620 8.420 8.640 7,050,530 60,053,720 8.5176 3.818 3.796 3.823 3.734 3.831 15,899,071 3.7772 2.50%
2011-02-22 0 8.400 8.400 8.410 8.280 8.450 6,391,930 53,396,460 8.3537 3.725 3.725 3.729 3.672 3.747 14,413,917 3.7045 -0.36%
2011-02-21 0 8.430 8.370 8.430 8.140 8.450 5,434,000 45,213,114 8.3204 3.738 3.712 3.738 3.610 3.747 12,253,767 3.6897 2.18%
2011-02-18 0 8.250 8.240 8.270 8.170 8.320 1,685,000 13,919,920 8.2611 3.659 3.654 3.667 3.623 3.690 3,799,705 3.6634 1.60%
2011-02-17 0 8.120 8.110 8.150 8.100 8.200 1,688,840 13,776,058 8.1571 3.601 3.596 3.614 3.592 3.636 3,808,364 3.6173 -0.98%
2011-02-16 0 8.200 8.150 8.190 8.060 8.250 5,066,000 41,227,560 8.1381 3.636 3.614 3.632 3.574 3.659 11,423,921 3.6089 0.61%
2011-02-15 0 8.150 8.150 8.160 8.130 8.320 3,752,000 30,656,884 8.1708 3.614 3.614 3.619 3.605 3.690 8,460,827 3.6234 -2.04%
2011-02-14 0 8.320 8.300 8.330 8.150 8.330 4,048,020 33,399,954 8.2509 3.690 3.681 3.694 3.614 3.694 9,128,358 3.6589 3.74%
2011-02-11 0 8.020 8.020 8.080 8.020 8.340 4,133,289 33,310,678 8.0591 3.557 3.557 3.583 3.557 3.698 9,320,641 3.5739 -2.43%
2011-02-10 0 8.220 8.210 8.230 8.160 8.320 3,170,000 26,092,765 8.2312 3.645 3.641 3.650 3.619 3.690 7,148,407 3.6502 -0.72%
2011-02-09 0 8.280 8.240 8.250 8.230 8.330 1,997,129 16,527,762 8.2758 3.672 3.654 3.659 3.650 3.694 4,503,562 3.6699 0.73%
2011-02-08 0 8.220 8.210 8.260 8.140 8.330 2,461,000 20,153,122 8.1890 3.645 3.641 3.663 3.610 3.694 5,549,599 3.6315 -1.32%
2011-02-07 0 8.330 8.290 8.350 8.280 8.530 2,154,382 17,975,715 8.3438 3.694 3.676 3.703 3.672 3.783 4,858,170 3.7001 -1.77%
2011-02-02 0 8.480 8.450 8.480 8.400 8.550 2,059,466 17,480,703 8.4880 3.761 3.747 3.761 3.725 3.792 4,644,133 3.7640 1.68%
2011-02-01 0 8.340 8.300 8.390 8.290 8.440 5,164,000 43,070,850 8.3406 3.698 3.681 3.721 3.676 3.743 11,644,912 3.6987 -0.48%
2011-01-31 0 8.380 8.350 8.440 8.290 8.520 6,052,000 50,900,426 8.4105 3.716 3.703 3.743 3.676 3.778 13,647,368 3.7297 -0.24%
2011-01-28 0 8.400 8.370 8.440 8.360 8.650 6,102,000 51,616,800 8.4590 3.725 3.712 3.743 3.707 3.836 13,760,119 3.7512 -2.55%
2011-01-27 0 8.620 8.610 8.620 8.320 9.100 6,144,645 52,625,847 8.5645 3.823 3.818 3.823 3.690 4.035 13,856,284 3.7980 3.73%
2011-01-26 0 8.310 8.310 8.330 8.250 8.530 4,176,677 35,130,489 8.4111 3.685 3.685 3.694 3.659 3.783 9,418,481 3.7300 -0.72%
2011-01-25 0 8.370 8.380 8.420 8.200 8.550 7,640,000 64,403,110 8.4297 3.712 3.716 3.734 3.636 3.792 17,228,337 3.7382 2.20%
2011-01-24 0 8.190 8.170 8.240 8.140 8.250 4,223,174 34,583,371 8.1890 3.632 3.623 3.654 3.610 3.659 9,523,333 3.6314 1.36%
2011-01-21 0 8.080 8.070 8.090 8.060 8.370 10,180,213 83,214,077 8.1741 3.583 3.579 3.588 3.574 3.712 22,956,562 3.6248 -3.00%
2011-01-20 0 8.330 8.330 8.340 8.330 8.650 4,722,000 39,860,340 8.4414 3.694 3.694 3.698 3.694 3.836 10,648,194 3.7434 -3.92%
2011-01-19 0 8.670 8.660 8.670 8.640 8.760 1,540,000 13,363,754 8.6778 3.845 3.840 3.845 3.831 3.885 3,472,728 3.8482 0.23%
2011-01-18 0 8.650 8.620 8.700 8.600 8.700 2,083,300 18,029,313 8.6542 3.836 3.823 3.858 3.814 3.858 4,697,879 3.8378 -0.12%
2011-01-17 0 8.660 8.650 8.730 8.650 8.770 3,608,071 31,434,047 8.7121 3.840 3.836 3.871 3.836 3.889 8,136,265 3.8634 -1.37%
2011-01-14 0 8.780 8.770 8.800 8.700 8.850 1,821,200 15,978,972 8.7739 3.894 3.889 3.902 3.858 3.925 4,106,839 3.8908 -0.45%
2011-01-13 0 8.820 8.820 8.830 8.650 8.950 5,106,539 44,676,845 8.7489 3.911 3.911 3.916 3.836 3.969 11,515,337 3.8798 -0.79%
2011-01-12 0 8.890 8.870 8.890 8.860 9.100 5,215,557 46,638,261 8.9421 3.942 3.933 3.942 3.929 4.035 11,761,174 3.9654 -3.47%
2011-01-11 0 9.210 9.210 9.220 9.150 9.450 2,212,000 20,418,518 9.2308 4.084 4.084 4.089 4.058 4.191 4,988,100 4.0934 0.44%
2011-01-10 0 9.170 9.130 9.170 9.100 9.270 1,822,570 16,698,869 9.1623 4.066 4.049 4.066 4.035 4.111 4,109,928 4.0631 -1.29%
2011-01-07 0 9.290 9.280 9.290 9.100 9.330 5,070,400 47,055,200 9.2804 4.120 4.115 4.120 4.035 4.137 11,433,843 4.1154 2.09%
2011-01-06 0 9.100 9.070 9.100 9.010 9.160 7,212,000 65,516,083 9.0843 4.035 4.022 4.035 3.996 4.062 16,263,189 4.0285 -0.55%
2011-01-05 0 9.150 9.120 9.150 9.000 9.180 4,498,600 41,022,090 9.1189 4.058 4.044 4.058 3.991 4.071 10,144,423 4.0438 2.35%
2011-01-04 0 8.940 8.850 8.900 8.750 8.980 2,328,005 20,712,895 8.8973 3.964 3.925 3.947 3.880 3.982 5,249,693 3.9455 2.05%
2011-01-03 0 8.760 8.750 8.790 8.720 9.050 1,178,000 10,382,640 8.8138 3.885 3.880 3.898 3.867 4.013 2,656,411 3.9085 -1.57%
2010-12-31 0 8.900 8.800 8.830 8.680 8.990 2,937,792 25,842,251 8.7965 3.947 3.902 3.916 3.849 3.987 6,624,774 3.9009 2.65%
2010-12-30 0 8.670 8.670 8.690 8.620 8.760 1,767,400 15,365,593 8.6939 3.845 3.845 3.854 3.823 3.885 3,985,519 3.8554 0.23%
2010-12-29 0 8.650 8.620 8.660 8.550 8.740 7,619,800 65,832,694 8.6397 3.836 3.823 3.840 3.792 3.876 17,182,785 3.8313 -0.57%
2010-12-28 0 8.700 8.700 8.710 8.670 8.780 4,877,000 42,602,862 8.7355 3.858 3.858 3.862 3.845 3.894 10,997,722 3.8738 0.00%
2010-12-24 0 8.700 8.640 8.700 8.610 8.840 3,804,000 33,018,981 8.6801 3.858 3.831 3.858 3.818 3.920 8,578,088 3.8492 0.58%
2010-12-23 0 8.650 8.600 8.650 8.600 8.720 3,110,000 26,890,750 8.6465 3.836 3.814 3.836 3.814 3.867 7,013,106 3.8344 -0.12%
2010-12-22 0 8.660 8.650 8.660 8.610 8.740 2,832,000 24,544,763 8.6669 3.840 3.836 3.840 3.818 3.876 6,386,211 3.8434 0.93%
2010-12-21 0 8.580 8.570 8.600 8.450 8.620 5,851,000 49,815,230 8.5140 3.805 3.800 3.814 3.747 3.823 13,194,110 3.7756 1.90%
2010-12-20 0 8.420 8.370 8.470 8.300 8.480 6,603,737 55,499,033 8.4042 3.734 3.712 3.756 3.681 3.761 14,891,545 3.7269 -0.82%
2010-12-17 0 8.490 8.440 8.520 8.210 8.540 6,826,224 57,370,453 8.4044 3.765 3.743 3.778 3.641 3.787 15,393,257 3.7270 5.99%
2010-12-16 0 8.010 8.020 8.030 8.010 8.400 6,305,040 51,086,129 8.1024 3.552 3.557 3.561 3.552 3.725 14,217,978 3.5931 -4.64%
2010-12-15 0 8.400 8.340 8.430 8.300 8.680 6,161,962 52,703,246 8.5530 3.725 3.698 3.738 3.681 3.849 13,895,335 3.7929 -2.21%
2010-12-14 0 8.590 8.550 8.640 8.530 8.750 8,310,227 71,544,186 8.6092 3.809 3.792 3.831 3.783 3.880 18,739,711 3.8178 -0.12%
2010-12-13 0 8.600 8.540 8.600 8.430 8.650 6,072,552 51,601,478 8.4975 3.814 3.787 3.814 3.738 3.836 13,693,713 3.7683 1.53%
2010-12-10 0 8.470 8.460 8.470 8.390 8.570 2,722,600 22,994,220 8.4457 3.756 3.752 3.756 3.721 3.800 6,139,512 3.7453 -1.05%
2010-12-09 0 8.560 8.550 8.560 8.450 8.590 5,182,000 44,123,400 8.5147 3.796 3.792 3.796 3.747 3.809 11,685,503 3.7759 1.06%
2010-12-08 0 8.470 8.460 8.510 8.450 8.610 4,110,000 35,142,630 8.5505 3.756 3.752 3.774 3.747 3.818 9,268,124 3.7918 -2.08%
2010-12-07 0 8.650 8.640 8.650 8.640 8.780 3,357,213 29,308,619 8.7300 3.836 3.831 3.836 3.831 3.894 7,570,575 3.8714 -1.59%
2010-12-06 0 8.790 8.830 8.880 8.780 9.120 3,735,000 33,110,910 8.8650 3.898 3.916 3.938 3.894 4.044 8,422,492 3.9312 -1.24%
2010-12-03 0 8.900 8.860 8.900 8.650 8.950 7,364,800 64,985,016 8.8237 3.947 3.929 3.947 3.836 3.969 16,607,756 3.9129 3.25%
2010-12-02 0 8.620 8.550 8.640 8.500 8.710 4,228,000 36,390,716 8.6071 3.823 3.792 3.831 3.769 3.862 9,534,216 3.8169 0.58%
2010-12-01 0 8.570 8.540 8.580 8.450 8.630 6,079,174 51,778,806 8.5174 3.800 3.787 3.805 3.747 3.827 13,708,646 3.7771 1.42%
2010-11-30 0 8.450 8.410 8.430 8.410 8.530 5,569,000 47,281,480 8.4901 3.747 3.729 3.738 3.729 3.783 12,558,195 3.7650 -0.94%
2010-11-29 0 8.530 8.500 8.530 8.400 8.640 10,099,900 85,651,383 8.4804 3.783 3.769 3.783 3.725 3.831 22,775,455 3.7607 -2.40%
2010-11-26 0 8.740 8.710 8.770 8.710 9.070 3,125,000 27,550,160 8.8161 3.876 3.862 3.889 3.862 4.022 7,046,931 3.9095 -3.32%
2010-11-25 0 9.040 9.030 9.050 8.850 9.090 2,231,510 20,041,220 8.9810 4.009 4.004 4.013 3.925 4.031 5,032,095 3.9827 1.12%
2010-11-24 0 8.940 8.850 8.950 8.700 8.970 7,899,225 70,075,926 8.8712 3.964 3.925 3.969 3.858 3.978 17,812,894 3.9340 -0.56%
2010-11-23 0 8.990 8.980 9.000 8.970 9.180 574,000 5,181,140 9.0264 3.987 3.982 3.991 3.978 4.071 1,294,380 4.0028 -2.07%
2010-11-22 0 9.180 9.150 9.190 9.050 9.250 4,308,080 39,546,254 9.1796 4.071 4.058 4.075 4.013 4.102 9,714,797 4.0707 -0.43%
2010-11-19 0 9.220 9.170 9.240 9.150 9.240 1,851,182 17,015,719 9.1918 4.089 4.066 4.098 4.058 4.098 4,174,449 4.0762 0.66%
2010-11-18 0 9.160 9.150 9.160 8.950 9.240 2,280,757 20,689,416 9.0713 4.062 4.058 4.062 3.969 4.098 5,143,148 4.0227 2.23%
2010-11-17 0 8.960 8.920 9.000 8.900 9.120 4,553,800 40,837,666 8.9678 3.973 3.956 3.991 3.947 4.044 10,268,900 3.9768 -3.45%
2010-11-16 0 9.280 9.220 9.260 9.080 9.330 7,271,955 67,067,224 9.2227 4.115 4.089 4.106 4.027 4.137 16,398,389 4.0899 -0.43%
2010-11-15 0 9.320 9.320 9.340 9.290 9.440 3,119,471 29,112,826 9.3326 4.133 4.133 4.142 4.120 4.186 7,034,463 4.1386 -1.27%
2010-11-12 0 9.440 9.410 9.450 9.420 9.800 5,316,000 50,623,770 9.5229 4.186 4.173 4.191 4.177 4.346 11,987,675 4.2230 -2.28%
2010-11-11 0 9.660 9.660 9.700 9.450 9.770 6,256,238 60,402,922 9.6548 4.284 4.284 4.302 4.191 4.333 14,107,929 4.2815 2.33%
2010-11-10 0 9.440 9.430 9.460 9.240 9.460 2,159,000 20,190,640 9.3518 4.186 4.182 4.195 4.098 4.195 4,868,584 4.1471 0.64%
2010-11-09 0 9.380 9.370 9.380 9.260 9.450 2,332,000 21,817,551 9.3557 4.160 4.155 4.160 4.106 4.191 5,258,702 4.1488 1.08%
2010-11-08 0 9.280 9.300 9.310 9.250 9.410 2,482,000 23,098,384 9.3064 4.115 4.124 4.129 4.102 4.173 5,596,954 4.1270 -1.38%
2010-11-05 0 9.410 9.380 9.450 9.340 9.650 7,754,100 73,318,512 9.4555 4.173 4.160 4.191 4.142 4.279 17,485,634 4.1931 -1.88%
2010-11-04 0 9.590 9.500 9.590 9.110 9.650 9,099,200 83,957,288 9.2269 4.253 4.213 4.253 4.040 4.279 20,518,859 4.0917 3.45%
2010-11-03 0 9.270 9.270 9.280 9.000 9.300 9,477,198 86,351,952 9.1115 4.111 4.111 4.115 3.991 4.124 21,371,251 4.0406 3.58%
2010-11-02 0 8.950 8.950 8.970 8.940 9.080 5,208,027 46,775,156 8.9814 3.969 3.969 3.978 3.964 4.027 11,744,194 3.9828 -0.89%
2010-11-01 0 9.030 9.020 9.050 9.000 9.270 6,421,800 58,132,238 9.0523 4.004 4.000 4.013 3.991 4.111 14,481,274 4.0143 -3.94%
2010-10-29 0 9.400 9.260 9.410 8.890 9.410 8,142,000 74,735,294 9.1790 4.168 4.106 4.173 3.942 4.173 18,360,356 4.0705 7.18%
2010-10-28 0 8.770 8.740 8.790 8.700 8.970 3,050,000 26,855,630 8.8051 3.889 3.876 3.898 3.858 3.978 6,877,805 3.9047 1.50%
2010-10-27 0 8.640 8.640 8.650 8.590 8.740 981,500 8,467,555 8.6272 3.831 3.831 3.836 3.809 3.876 2,213,300 3.8258 0.58%
2010-10-26 0 8.590 8.580 8.620 8.540 8.940 3,636,000 31,515,420 8.6676 3.809 3.805 3.823 3.787 3.964 8,199,245 3.8437 1.06%
2010-10-25 0 8.500 8.490 8.560 8.450 8.650 2,731,500 23,425,310 8.5760 3.769 3.765 3.796 3.747 3.836 6,159,581 3.8031 -1.62%
2010-10-22 0 8.640 8.630 8.650 8.560 8.690 2,129,482 18,383,853 8.6330 3.831 3.827 3.836 3.796 3.854 4,802,020 3.8284 0.58%
2010-10-21 0 8.590 8.540 8.600 8.510 8.810 1,701,781 14,648,624 8.6078 3.809 3.787 3.814 3.774 3.907 3,837,547 3.8172 0.12%
2010-10-20 0 8.580 8.570 8.660 8.500 8.730 3,461,785 29,800,117 8.6083 3.805 3.800 3.840 3.769 3.871 7,806,387 3.8174 -3.05%
2010-10-19 0 8.850 8.850 8.900 8.520 8.900 6,081,000 53,408,904 8.7829 3.925 3.925 3.947 3.778 3.947 13,712,764 3.8948 5.23%
2010-10-18 0 8.410 8.430 8.470 8.400 8.870 4,430,594 38,313,278 8.6474 3.729 3.738 3.756 3.725 3.933 9,991,069 3.8348 -1.29%
2010-10-15 0 8.520 8.470 8.520 8.380 8.730 5,191,652 44,024,944 8.4799 3.778 3.756 3.778 3.716 3.871 11,707,268 3.7605 -1.96%
2010-10-14 0 8.690 8.630 8.690 8.450 8.740 5,759,534 49,609,462 8.6135 3.854 3.827 3.854 3.747 3.876 12,987,852 3.8197 4.07%
2010-10-13 0 8.350 8.350 8.400 8.250 8.470 4,966,925 41,452,534 8.3457 3.703 3.703 3.725 3.659 3.756 11,200,505 3.7010 0.72%
2010-10-12 0 8.290 8.220 8.290 8.150 8.290 3,999,656 32,890,166 8.2232 3.676 3.645 3.676 3.614 3.676 9,019,296 3.6466 1.59%
2010-10-11 0 8.160 8.130 8.180 8.080 8.350 4,434,787 36,161,770 8.1541 3.619 3.605 3.627 3.583 3.703 10,000,524 3.6160 -0.12%
2010-10-08 0 8.170 8.140 8.180 8.000 8.190 4,501,095 36,619,917 8.1358 3.623 3.610 3.627 3.548 3.632 10,150,050 3.6079 1.74%
2010-10-07 0 8.030 8.000 8.100 8.000 8.200 1,980,385 16,026,728 8.0927 3.561 3.548 3.592 3.548 3.636 4,465,804 3.5888 -1.23%
2010-10-06 0 8.130 8.120 8.130 7.980 8.150 3,851,656 31,103,420 8.0753 3.605 3.601 3.605 3.539 3.614 8,685,553 3.5811 3.04%
2010-10-05 0 7.890 7.880 7.940 7.700 7.980 10,917,658 85,397,924 7.8220 3.499 3.494 3.521 3.415 3.539 24,619,514 3.4687 -2.23%
2010-10-04 0 8.070 8.040 8.070 7.980 8.230 5,194,753 41,914,057 8.0685 3.579 3.565 3.579 3.539 3.650 11,714,261 3.5780 -0.74%
2010-09-30 0 8.130 8.070 8.170 8.070 8.280 3,122,000 25,464,380 8.1564 3.605 3.579 3.623 3.579 3.672 7,040,166 3.6170 -0.85%
2010-09-29 0 8.200 8.190 8.240 8.180 8.340 3,640,030 29,955,240 8.2294 3.636 3.632 3.654 3.627 3.698 8,208,333 3.6494 -0.24%
2010-09-28 0 8.220 8.200 8.220 8.050 8.230 3,053,910 24,855,103 8.1388 3.645 3.636 3.645 3.570 3.650 6,886,622 3.6092 0.12%
2010-09-27 0 8.210 8.180 8.210 8.050 8.250 2,394,002 19,515,516 8.1518 3.641 3.627 3.641 3.570 3.659 5,398,517 3.6150 1.36%
2010-09-24 0 8.100 8.090 8.100 7.860 8.100 2,208,173 17,665,478 8.0000 3.592 3.588 3.592 3.486 3.592 4,979,470 3.5477 1.76%
2010-09-22 0 7.960 7.950 7.960 7.900 8.130 4,168,530 33,202,793 7.9651 3.530 3.525 3.530 3.503 3.605 9,400,110 3.5322 -1.00%
2010-09-21 0 8.040 8.020 8.060 7.860 8.080 2,430,000 19,470,326 8.0125 3.565 3.557 3.574 3.486 3.583 5,479,693 3.5532 3.08%
2010-09-20 0 7.800 7.810 7.880 7.800 7.980 1,731,917 13,607,645 7.8570 3.459 3.463 3.494 3.459 3.539 3,905,504 3.4842 -1.76%
2010-09-17 0 7.940 7.920 7.990 7.920 8.070 1,061,615 8,476,034 7.9841 3.521 3.512 3.543 3.512 3.579 2,393,961 3.5406 0.51%
2010-09-16 0 7.900 7.880 7.900 7.830 7.990 1,948,000 15,405,120 7.9082 3.503 3.494 3.503 3.472 3.543 4,392,775 3.5069 -0.75%
2010-09-15 0 7.960 7.940 7.960 7.810 8.070 6,316,000 50,170,224 7.9434 3.530 3.521 3.530 3.463 3.579 14,242,693 3.5225 2.58%
2010-09-14 0 7.760 7.760 7.800 7.690 7.850 5,534,000 43,146,644 7.7966 3.441 3.441 3.459 3.410 3.481 12,479,269 3.4575 0.26%
2010-09-13 0 7.740 7.720 7.770 7.610 7.820 3,886,584 29,953,780 7.7070 3.432 3.423 3.446 3.375 3.468 8,764,316 3.4177 0.52%
2010-09-10 0 7.700 7.690 7.700 7.600 7.760 1,971,199 15,195,756 7.7089 3.415 3.410 3.415 3.370 3.441 4,445,089 3.4185 1.05%
2010-09-09 0 7.620 7.600 7.610 7.560 7.650 4,115,687 31,338,801 7.6145 3.379 3.370 3.375 3.353 3.392 9,280,948 3.3767 0.00%
2010-09-08 0 7.620 7.610 7.620 7.580 7.700 3,465,700 26,449,968 7.6319 3.379 3.375 3.379 3.361 3.415 7,815,216 3.3844 -1.17%
2010-09-07 0 7.710 7.710 7.760 7.700 7.970 4,184,904 32,686,517 7.8106 3.419 3.419 3.441 3.415 3.534 9,437,033 3.4636 -2.28%
2010-09-06 0 7.890 7.840 7.890 7.750 7.940 2,192,000 17,157,700 7.8274 3.499 3.477 3.499 3.437 3.521 4,942,999 3.4711 0.90%
2010-09-03 0 7.820 7.780 7.820 7.630 7.820 3,498,000 27,193,392 7.7740 3.468 3.450 3.468 3.384 3.468 7,888,053 3.4474 0.00%
2010-09-02 0 7.820 7.790 7.820 7.740 7.820 8,064,377 62,777,013 7.7845 3.468 3.455 3.468 3.432 3.468 18,185,314 3.4521 0.77%
2010-09-01 0 7.760 7.700 7.760 7.620 7.830 13,728,201 104,956,957 7.6454 3.441 3.415 3.441 3.379 3.472 30,957,339 3.3904 2.24%
2010-08-31 0 7.590 7.550 7.620 7.530 7.670 2,448,700 18,567,765 7.5827 3.366 3.348 3.379 3.339 3.401 5,521,862 3.3626 -0.78%
2010-08-30 0 7.650 7.610 7.650 7.560 7.700 2,495,364 18,962,561 7.5991 3.392 3.375 3.392 3.353 3.415 5,627,090 3.3699 -0.65%
2010-08-27 0 7.700 7.690 7.700 7.530 7.850 4,558,500 35,032,495 7.6851 3.415 3.410 3.415 3.339 3.481 10,279,499 3.4080 2.39%
2010-08-26 0 7.520 7.520 7.570 7.510 7.650 1,317,875 9,987,084 7.5782 3.335 3.335 3.357 3.330 3.392 2,971,832 3.3606 -0.40%
2010-08-25 0 7.550 7.560 7.600 7.550 7.880 4,192,363 32,248,960 7.6923 3.348 3.353 3.370 3.348 3.494 9,453,854 3.4112 -3.21%
2010-08-24 0 7.800 7.790 7.830 7.500 7.970 6,940,002 54,428,639 7.8427 3.459 3.455 3.472 3.326 3.534 15,649,829 3.4779 2.63%
2010-08-23 0 7.600 7.600 7.650 7.590 7.700 2,614,195 19,986,014 7.6452 3.370 3.370 3.392 3.366 3.415 5,895,057 3.3903 0.26%
2010-08-20 0 7.580 7.570 7.630 7.560 7.760 4,146,704 31,731,392 7.6522 3.361 3.357 3.384 3.353 3.441 9,350,892 3.3934 -0.13%
2010-08-19 0 7.590 7.580 7.590 7.530 7.630 2,097,000 15,909,116 7.5866 3.366 3.361 3.366 3.339 3.384 4,728,773 3.3643 -0.13%
2010-08-18 0 7.600 7.580 7.600 7.340 7.760 8,972,053 68,157,743 7.5967 3.370 3.361 3.370 3.255 3.441 20,232,140 3.3688 2.70%
2010-08-17 0 7.400 7.360 7.410 7.240 7.430 3,950,882 28,919,552 7.3198 3.282 3.264 3.286 3.211 3.295 8,909,310 3.2460 0.41%
2010-08-16 0 7.370 7.360 7.400 7.280 7.500 1,502,000 11,127,680 7.4086 3.268 3.264 3.282 3.228 3.326 3,387,037 3.2854 0.96%
2010-08-13 0 7.300 7.300 7.310 7.270 7.380 1,534,000 11,224,244 7.3170 3.237 3.237 3.242 3.224 3.273 3,459,197 3.2448 0.00%
2010-08-12 0 7.300 7.270 7.300 7.240 7.360 934,938 6,817,224 7.2916 3.237 3.224 3.237 3.211 3.264 2,108,302 3.2335 -0.14%
2010-08-11 0 7.310 7.310 7.320 7.300 7.550 3,024,307 22,247,631 7.3563 3.242 3.242 3.246 3.237 3.348 6,819,866 3.2622 -1.62%
2010-08-10 0 7.430 7.430 7.440 7.350 7.600 2,816,510 20,924,499 7.4292 3.295 3.295 3.299 3.259 3.370 6,351,280 3.2945 -2.37%
2010-08-09 0 7.610 7.580 7.620 7.530 7.790 4,291,677 32,763,775 7.6343 3.375 3.361 3.379 3.339 3.455 9,677,808 3.3855 -0.13%
2010-08-06 0 7.620 7.610 7.620 7.500 7.780 6,468,000 49,575,840 7.6648 3.379 3.375 3.379 3.326 3.450 14,585,456 3.3990 1.60%
2010-08-05 0 7.500 7.490 7.500 7.470 7.600 2,000,000 15,089,395 7.5447 3.326 3.321 3.326 3.313 3.370 4,510,036 3.3457 -1.19%
2010-08-04 0 7.590 7.580 7.590 7.460 7.590 2,446,943 18,379,678 7.5113 3.366 3.361 3.366 3.308 3.366 5,517,900 3.3309 1.74%
2010-08-03 0 7.460 7.420 7.470 7.390 7.570 3,563,539 26,668,486 7.4837 3.308 3.290 3.313 3.277 3.357 8,035,844 3.3187 -0.67%
2010-08-02 0 7.510 7.490 7.500 7.460 7.600 4,588,000 34,532,128 7.5266 3.330 3.321 3.326 3.308 3.370 10,346,022 3.3377 -0.66%
2010-07-30 0 7.560 7.510 7.560 7.410 7.640 10,226,000 77,380,464 7.5670 3.353 3.330 3.353 3.286 3.388 23,059,813 3.3556 1.61%
2010-07-29 0 7.440 7.440 7.450 7.370 7.480 2,709,444 20,157,578 7.4397 3.299 3.299 3.304 3.268 3.317 6,109,845 3.2992 0.00%
2010-07-28 0 7.440 7.410 7.440 7.270 7.450 4,984,838 36,785,828 7.3795 3.299 3.286 3.299 3.224 3.304 11,240,899 3.2725 2.20%
2010-07-27 0 7.280 7.260 7.280 7.230 7.340 2,939,803 21,381,809 7.2732 3.228 3.219 3.228 3.206 3.255 6,629,308 3.2253 0.28%
2010-07-26 0 7.260 7.240 7.250 7.240 7.300 8,132,603 59,098,277 7.2668 3.219 3.211 3.215 3.211 3.237 18,339,165 3.2225 -0.55%
2010-07-23 0 7.300 7.250 7.320 7.240 7.340 6,086,143 44,286,241 7.2766 3.237 3.215 3.246 3.211 3.255 13,724,361 3.2268 0.41%
2010-07-22 0 7.270 7.250 7.280 7.200 7.310 4,380,290 31,843,929 7.2698 3.224 3.215 3.228 3.193 3.242 9,877,632 3.2238 0.55%
2010-07-21 0 7.230 7.230 7.250 7.200 7.480 8,398,000 61,462,967 7.3188 3.206 3.206 3.215 3.193 3.317 18,937,640 3.2455 -2.03%
2010-07-20 0 7.380 7.370 7.420 7.110 7.460 6,544,000 47,842,790 7.3109 3.273 3.268 3.290 3.153 3.308 14,756,837 3.2421 2.36%
2010-07-19 0 7.210 7.200 7.210 7.060 7.230 2,727,559 19,454,109 7.1324 3.197 3.193 3.197 3.131 3.206 6,150,694 3.1629 0.70%
2010-07-16 0 7.160 7.120 7.150 6.970 7.170 16,615,700 118,016,731 7.1027 3.175 3.157 3.171 3.091 3.180 37,468,701 3.1497 2.14%
2010-07-15 0 7.010 7.010 7.020 6.960 7.050 4,878,859 34,172,087 7.0041 3.109 3.109 3.113 3.086 3.126 11,001,914 3.1060 0.14%
2010-07-14 0 7.000 7.000 7.040 6.990 7.120 7,776,000 54,773,320 7.0439 3.104 3.104 3.122 3.100 3.157 17,535,019 3.1237 -0.99%
2010-07-13 0 7.070 7.070 7.110 7.060 7.190 2,050,075 14,576,784 7.1104 3.135 3.135 3.153 3.131 3.188 4,622,956 3.1531 -1.94%
2010-07-12 0 7.210 7.210 7.220 7.180 7.300 2,324,000 16,817,200 7.2363 3.197 3.197 3.202 3.184 3.237 5,240,662 3.2090 0.14%
2010-07-09 0 7.200 7.190 7.220 7.140 7.250 1,502,860 10,822,814 7.2015 3.193 3.188 3.202 3.166 3.215 3,388,976 3.1935 0.84%
2010-07-08 0 7.140 7.100 7.140 7.060 7.160 1,323,000 9,415,766 7.1170 3.166 3.149 3.166 3.131 3.175 2,983,389 3.1561 1.71%
2010-07-07 0 7.020 7.010 7.020 7.010 7.080 810,000 5,697,026 7.0334 3.113 3.109 3.113 3.109 3.140 1,826,564 3.1190 -0.43%
2010-07-06 0 7.050 7.030 7.060 7.010 7.100 1,478,321 10,432,349 7.0569 3.126 3.117 3.131 3.109 3.149 3,333,640 3.1294 0.71%
2010-07-05 0 7.000 7.000 7.030 6.960 7.050 1,351,643 9,485,158 7.0175 3.104 3.104 3.117 3.086 3.126 3,047,979 3.1119 0.00%
2010-07-02 0 7.000 7.000 7.010 6.970 7.190 3,213,000 22,620,106 7.0402 3.104 3.104 3.109 3.091 3.188 7,245,372 3.1220 -1.27%
2010-06-30 0 7.090 7.080 7.140 7.070 7.170 2,480,475 17,633,829 7.1091 3.144 3.140 3.166 3.135 3.180 5,593,516 3.1525 -0.84%
2010-06-29 0 7.150 7.120 7.200 7.120 7.250 2,161,247 15,452,542 7.1498 3.171 3.157 3.193 3.157 3.215 4,873,651 3.1706 -0.69%
2010-06-28 0 7.200 7.190 7.210 7.170 7.250 562,000 4,045,840 7.1990 3.193 3.188 3.197 3.180 3.215 1,267,320 3.1924 -0.28%
2010-06-25 0 7.220 7.230 7.260 7.170 7.320 1,118,000 8,060,324 7.2096 3.202 3.206 3.219 3.180 3.246 2,521,110 3.1971 -1.50%
2010-06-24 0 7.330 7.320 7.330 7.150 7.340 2,473,090 17,984,516 7.2721 3.251 3.246 3.251 3.171 3.255 5,576,862 3.2248 1.24%
2010-06-23 0 7.240 7.230 7.240 7.140 7.260 662,833 4,786,012 7.2205 3.211 3.206 3.211 3.166 3.219 1,494,700 3.2020 0.84%
2010-06-22 0 7.180 7.180 7.230 7.170 7.250 3,079,062 22,190,909 7.2070 3.184 3.184 3.206 3.180 3.215 6,943,340 3.1960 -0.42%
2010-06-21 0 7.210 7.210 7.220 7.140 7.230 2,848,553 20,493,542 7.1944 3.197 3.197 3.202 3.166 3.206 6,423,538 3.1904 1.26%
2010-06-18 0 7.120 7.100 7.110 6.960 7.160 3,075,097 21,779,071 7.0824 3.157 3.149 3.153 3.086 3.175 6,934,399 3.1407 2.01%
2010-06-17 0 6.980 6.970 6.980 6.930 7.240 5,209,766 36,748,964 7.0539 3.095 3.091 3.095 3.073 3.211 11,748,116 3.1281 -1.27%
2010-06-15 0 7.070 7.070 7.090 7.060 7.250 3,003,294 21,477,342 7.1513 3.135 3.135 3.144 3.131 3.215 6,772,482 3.1713 -2.35%
2010-06-14 0 7.240 7.180 7.240 7.150 7.320 1,021,147 7,391,296 7.2382 3.211 3.184 3.211 3.171 3.246 2,302,705 3.2098 0.84%
2010-06-11 0 7.180 7.180 7.190 7.030 7.190 2,791,773 19,912,349 7.1325 3.184 3.184 3.188 3.117 3.188 6,295,498 3.1630 1.70%
2010-06-10 0 7.060 7.000 7.080 6.980 7.120 1,308,000 9,193,900 7.0290 3.131 3.104 3.140 3.095 3.157 2,949,563 3.1170 -0.56%
2010-06-09 0 7.100 7.080 7.100 6.950 7.110 3,051,200 21,555,264 7.0645 3.149 3.140 3.149 3.082 3.153 6,880,511 3.1328 1.43%
2010-06-08 0 7.000 6.960 7.000 6.910 7.070 3,186,500 22,142,310 6.9488 3.104 3.086 3.104 3.064 3.135 7,185,615 3.0815 -0.99%
2010-06-07 0 7.070 7.070 7.120 6.920 7.140 4,012,867 28,368,435 7.0694 3.135 3.135 3.157 3.069 3.166 9,049,087 3.1350 -0.28%
2010-06-04 0 7.090 7.070 7.150 7.060 7.190 3,296,979 23,475,658 7.1204 3.144 3.135 3.171 3.131 3.188 7,434,747 3.1576 -0.56%
2010-06-03 0 7.130 7.110 7.130 7.040 7.140 3,129,547 22,141,353 7.0749 3.162 3.153 3.162 3.122 3.166 7,057,184 3.1374 2.00%
2010-06-02 0 6.990 6.980 6.990 6.910 7.060 2,274,405 15,878,347 6.9813 3.100 3.095 3.100 3.064 3.131 5,128,824 3.0959 -0.29%
2010-06-01 0 7.010 6.970 7.000 6.940 7.090 3,888,876 27,180,235 6.9892 3.109 3.091 3.104 3.078 3.144 8,769,485 3.0994 -1.27%
2010-05-31 0 7.100 7.090 7.100 6.970 7.110 3,396,000 23,861,020 7.0262 3.149 3.144 3.149 3.091 3.153 7,658,041 3.1158 1.14%
2010-05-28 0 7.020 6.970 7.040 6.910 7.060 8,496,000 59,249,966 6.9739 3.113 3.091 3.122 3.064 3.131 19,158,632 3.0926 1.15%
2010-05-27 0 6.940 6.920 6.960 6.760 7.000 7,656,000 52,917,214 6.9119 3.078 3.069 3.086 2.998 3.104 17,264,417 3.0651 2.36%
2010-05-26 0 6.780 6.770 6.780 6.760 6.990 6,507,258 44,565,690 6.8486 3.007 3.002 3.007 2.998 3.100 14,673,983 3.0371 -2.16%
2010-05-25 0 6.930 6.940 6.980 6.910 7.160 6,787,000 48,076,708 7.0836 3.073 3.078 3.095 3.064 3.175 15,304,806 3.1413 -4.28%
2010-05-24 0 7.240 7.270 7.280 7.200 7.400 6,285,090 45,864,032 7.2973 3.211 3.224 3.228 3.193 3.282 14,172,990 3.2360 -0.41%
2010-05-20 0 7.270 7.240 7.270 7.220 7.590 8,502,000 62,327,020 7.3309 3.224 3.211 3.224 3.202 3.366 19,172,162 3.2509 -1.22%
2010-05-19 0 7.360 7.320 7.340 7.090 7.410 4,766,000 34,460,076 7.2304 3.264 3.246 3.255 3.144 3.286 10,747,415 3.2064 3.23%
2010-05-18 0 7.130 7.120 7.160 7.100 7.220 3,408,000 24,348,280 7.1444 3.162 3.157 3.175 3.149 3.202 7,685,101 3.1682 -0.97%
2010-05-17 0 7.200 7.180 7.210 7.110 7.400 3,660,000 26,368,462 7.2045 3.193 3.184 3.197 3.153 3.282 8,253,365 3.1949 -1.64%
2010-05-14 0 7.320 7.300 7.350 7.300 7.500 2,635,755 19,491,405 7.3950 3.246 3.237 3.259 3.237 3.326 5,943,675 3.2794 -2.92%
2010-05-13 0 7.540 7.520 7.540 7.420 7.670 2,476,655 18,723,837 7.5601 3.344 3.335 3.344 3.290 3.401 5,584,901 3.3526 0.53%
2010-05-12 0 7.500 7.450 7.500 7.420 7.680 6,153,200 46,438,496 7.5470 3.326 3.304 3.326 3.290 3.406 13,875,576 3.3468 -0.53%
2010-05-11 0 7.540 7.540 7.580 7.370 7.660 6,808,200 51,115,132 7.5079 3.344 3.344 3.361 3.268 3.397 15,352,613 3.3294 3.86%
2010-05-10 0 7.260 7.260 7.310 7.160 7.310 2,583,543 18,702,594 7.2391 3.219 3.219 3.242 3.175 3.242 5,825,936 3.2102 1.40%
2010-05-07 0 7.160 7.140 7.190 7.110 7.310 4,993,313 36,053,780 7.2204 3.175 3.166 3.188 3.153 3.242 11,260,010 3.2019 -3.24%
2010-05-06 0 7.400 7.440 7.450 7.220 7.440 6,944,048 50,992,077 7.3433 3.282 3.299 3.304 3.202 3.299 15,658,952 3.2564 -0.67%
2010-05-05 0 7.450 7.420 7.450 7.290 7.490 5,595,000 41,613,123 7.4376 3.304 3.290 3.304 3.233 3.321 12,616,825 3.2982 -0.40%
2010-05-04 0 7.480 7.480 7.500 7.380 7.530 3,985,200 29,794,514 7.4763 3.317 3.317 3.326 3.273 3.339 8,986,697 3.3154 1.36%
2010-05-03 0 7.380 7.380 7.390 7.270 7.410 3,457,000 25,310,544 7.3215 3.273 3.273 3.277 3.224 3.286 7,795,597 3.2468 0.68%
2010-04-30 0 7.330 7.270 7.340 7.260 7.340 3,609,935 26,286,298 7.2817 3.251 3.224 3.255 3.219 3.255 8,140,468 3.2291 0.96%
2010-04-29 0 7.260 7.240 7.260 7.110 7.350 3,507,427 25,391,377 7.2393 3.219 3.211 3.219 3.153 3.259 7,909,311 3.2103 2.69%
2010-04-28 0 7.070 7.060 7.120 7.030 7.120 1,489,000 10,522,604 7.0669 3.135 3.131 3.157 3.117 3.157 3,357,722 3.1339 -0.98%
2010-04-27 0 7.140 7.130 7.150 7.100 7.210 2,308,788 16,509,396 7.1507 3.166 3.162 3.171 3.149 3.197 5,206,358 3.1710 -2.33%
2010-04-26 0 7.310 7.280 7.310 7.190 7.350 1,425,000 10,353,860 7.2659 3.242 3.228 3.242 3.188 3.259 3,213,400 3.2221 0.69%
2010-04-23 0 7.260 7.230 7.270 7.210 7.330 2,043,239 14,879,501 7.2823 3.219 3.206 3.224 3.197 3.251 4,607,541 3.2294 -0.55%
2010-04-22 0 7.300 7.290 7.300 7.220 7.320 3,891,000 28,301,960 7.2737 3.237 3.233 3.237 3.202 3.246 8,774,275 3.2256 0.55%
2010-04-21 0 7.260 7.250 7.260 7.190 7.280 5,943,100 42,938,858 7.2250 3.219 3.215 3.219 3.188 3.228 13,401,797 3.2040 1.11%
2010-04-20 0 7.180 7.190 7.200 7.080 7.190 3,143,000 22,402,430 7.1277 3.184 3.188 3.193 3.140 3.188 7,087,521 3.1608 0.42%
2010-04-19 0 7.150 7.110 7.150 7.010 7.250 5,716,611 40,588,244 7.1001 3.171 3.153 3.171 3.109 3.215 12,891,060 3.1486 -2.05%
2010-04-16 0 7.300 7.290 7.300 7.190 7.330 2,848,338 20,706,534 7.2697 3.237 3.233 3.237 3.188 3.251 6,423,053 3.2238 -0.95%
2010-04-15 0 7.370 7.350 7.370 7.190 7.480 4,210,000 30,789,480 7.3134 3.268 3.259 3.268 3.188 3.317 9,493,625 3.2432 0.45%
2010-04-14 0 7.690 7.680 7.700 7.520 7.710 3,002,000 22,973,400 7.6527 3.254 3.249 3.258 3.182 3.262 7,095,263 3.2379 2.26%
2010-04-13 0 7.520 7.520 7.540 7.480 7.640 2,722,222 20,533,215 7.5428 3.182 3.182 3.190 3.165 3.232 6,434,004 3.1914 0.53%
2010-04-12 0 7.480 7.500 7.520 7.450 7.770 7,165,018 54,769,231 7.6440 3.165 3.173 3.182 3.152 3.287 16,934,606 3.2342 -0.27%
2010-04-09 0 7.500 7.490 7.520 7.360 7.550 7,759,589 57,839,622 7.4540 3.173 3.169 3.182 3.114 3.194 18,339,882 3.1538 1.63%
2010-04-08 0 7.380 7.360 7.410 7.330 7.430 4,914,000 36,274,492 7.3819 3.122 3.114 3.135 3.101 3.144 11,614,298 3.1233 -0.81%
2010-04-07 0 7.440 7.400 7.440 7.400 7.460 7,275,942 53,818,326 7.3968 3.148 3.131 3.148 3.131 3.156 17,196,776 3.1296 1.50%
2010-04-01 0 7.330 7.320 7.330 7.270 7.350 2,412,652 17,621,384 7.3037 3.101 3.097 3.101 3.076 3.110 5,702,332 3.0902 0.00%
2010-03-31 0 7.330 7.280 7.350 7.230 7.380 3,996,732 29,186,942 7.3027 3.101 3.080 3.110 3.059 3.122 9,446,324 3.0898 0.27%
2010-03-30 0 7.310 7.290 7.320 7.300 7.400 2,659,939 19,552,636 7.3508 3.093 3.084 3.097 3.089 3.131 6,286,798 3.1101 -0.41%
2010-03-29 0 7.340 7.340 7.380 7.250 7.400 4,126,000 30,260,820 7.3342 3.106 3.106 3.122 3.067 3.131 9,751,851 3.1031 1.80%
2010-03-26 0 7.210 7.180 7.210 7.130 7.240 2,943,000 21,094,130 7.1676 3.051 3.038 3.051 3.017 3.063 6,955,816 3.0326 0.84%
2010-03-25 0 7.150 7.140 7.190 7.120 7.200 4,552,000 32,620,200 7.1661 3.025 3.021 3.042 3.012 3.046 10,758,707 3.0320 -0.56%
2010-03-24 0 7.190 7.150 7.200 7.110 7.250 3,162,000 22,614,464 7.1519 3.042 3.025 3.046 3.008 3.067 7,473,425 3.0260 0.28%
2010-03-23 0 7.170 7.170 7.180 7.160 7.240 2,878,000 20,697,820 7.1917 3.034 3.034 3.038 3.029 3.063 6,802,188 3.0428 0.00%
2010-03-22 0 7.170 7.170 7.180 7.130 7.250 4,314,717 30,974,079 7.1787 3.034 3.034 3.038 3.017 3.067 10,197,885 3.0373 0.56%
2010-03-19 0 7.130 7.090 7.100 7.020 7.200 3,474,000 24,629,974 7.0898 3.017 3.000 3.004 2.970 3.046 8,210,841 2.9997 -0.42%
2010-03-18 0 7.160 7.110 7.170 7.000 7.180 2,558,200 18,154,550 7.0966 3.029 3.008 3.034 2.962 3.038 6,046,336 3.0026 2.29%
2010-03-17 0 7.000 6.980 6.990 6.950 7.020 8,714,000 60,833,900 6.9812 2.962 2.953 2.957 2.941 2.970 20,595,644 2.9537 1.01%
2010-03-16 0 6.930 6.920 6.930 6.910 7.090 7,748,703 54,039,507 6.9740 2.932 2.928 2.932 2.924 3.000 18,314,153 2.9507 -1.84%
2010-03-15 0 7.060 7.030 7.060 7.030 7.170 4,336,000 30,652,388 7.0693 2.987 2.974 2.987 2.974 3.034 10,248,188 2.9910 -0.98%
2010-03-12 0 7.130 7.130 7.140 7.120 7.230 5,028,568 35,999,030 7.1589 3.017 3.017 3.021 3.012 3.059 11,885,081 3.0289 -0.83%
2010-03-11 0 7.190 7.170 7.190 7.160 7.220 4,137,851 29,720,559 7.1826 3.042 3.034 3.042 3.029 3.055 9,779,861 3.0390 0.56%
2010-03-10 0 7.150 7.140 7.150 7.110 7.210 5,696,065 40,784,240 7.1601 3.025 3.021 3.025 3.008 3.051 13,462,718 3.0294 -0.28%
2010-03-09 0 7.170 7.160 7.180 7.130 7.340 6,850,094 49,375,327 7.2080 3.034 3.029 3.038 3.017 3.106 16,190,279 3.0497 -2.45%
2010-03-08 0 7.350 7.290 7.350 7.280 7.550 8,441,084 62,329,966 7.3841 3.110 3.084 3.110 3.080 3.194 19,950,603 3.1242 -1.08%
2010-03-05 0 7.430 7.430 7.440 7.090 7.500 20,586,000 149,871,002 7.2802 3.144 3.144 3.148 3.000 3.173 48,655,258 3.0803 3.92%
2010-03-04 0 7.150 7.140 7.150 7.130 7.300 5,096,163 36,562,809 7.1746 3.025 3.021 3.025 3.017 3.089 12,044,842 3.0356 -2.32%
2010-03-03 0 7.320 7.290 7.300 7.100 7.330 7,039,662 50,731,237 7.2065 3.097 3.084 3.089 3.004 3.101 16,638,326 3.0491 2.23%
2010-03-02 0 7.160 7.160 7.170 7.090 7.440 9,839,900 70,651,789 7.1801 3.029 3.029 3.034 3.000 3.148 23,256,722 3.0379 -3.50%
2010-03-01 0 7.420 7.430 7.450 7.300 7.580 6,096,920 45,420,789 7.4498 3.139 3.144 3.152 3.089 3.207 14,410,144 3.1520 2.91%
2010-02-26 0 7.210 7.200 7.210 7.200 7.340 3,118,600 22,617,784 7.2525 3.051 3.046 3.051 3.046 3.106 7,370,849 3.0685 0.42%
2010-02-25 0 7.180 7.170 7.230 7.120 7.400 7,248,550 52,356,167 7.2230 3.038 3.034 3.059 3.012 3.131 17,132,035 3.0560 -1.24%
2010-02-24 0 7.270 7.250 7.290 7.210 7.450 3,920,000 28,515,332 7.2743 3.076 3.067 3.084 3.051 3.152 9,264,967 3.0778 -2.94%
2010-02-23 0 7.490 7.460 7.480 7.270 7.500 4,408,000 32,756,520 7.4312 3.169 3.156 3.165 3.076 3.173 10,418,361 3.1441 2.88%
2010-02-22 0 7.280 7.260 7.270 7.220 7.330 2,992,197 21,736,499 7.2644 3.080 3.072 3.076 3.055 3.101 7,072,094 3.0736 1.68%
2010-02-19 0 7.160 7.120 7.180 7.000 7.300 2,699,900 19,229,170 7.1222 3.029 3.012 3.038 2.962 3.089 6,381,246 3.0134 -1.65%
2010-02-18 0 7.280 7.250 7.280 7.210 7.300 1,717,000 12,460,880 7.2574 3.080 3.067 3.080 3.051 3.089 4,058,150 3.0706 0.55%
2010-02-17 0 7.240 7.190 7.270 7.080 7.270 6,357,445 45,766,342 7.1989 3.063 3.042 3.076 2.996 3.076 15,025,898 3.0458 2.40%
2010-02-12 0 7.070 7.070 7.090 7.050 7.320 7,156,982 51,566,820 7.2051 2.991 2.991 3.000 2.983 3.097 16,915,613 3.0485 -3.15%
2010-02-11 0 7.300 7.270 7.300 7.220 7.590 5,351,938 39,218,166 7.3278 3.089 3.076 3.089 3.055 3.211 12,649,370 3.1004 0.69%
2010-02-10 0 7.250 7.200 7.250 7.050 7.350 3,211,368 23,315,762 7.2604 3.067 3.046 3.067 2.983 3.110 7,590,107 3.0719 1.26%
2010-02-09 0 7.160 7.170 7.200 6.910 7.300 8,064,965 57,739,800 7.1593 3.029 3.034 3.046 2.924 3.089 19,061,642 3.0291 2.58%
2010-02-08 0 6.980 6.910 6.980 6.800 7.020 8,542,194 59,125,031 6.9215 2.953 2.924 2.953 2.877 2.970 20,189,578 2.9285 2.50%
2010-02-05 0 6.810 6.810 6.860 6.800 7.010 9,117,052 62,669,547 6.8739 2.881 2.881 2.902 2.877 2.966 21,548,262 2.9083 -4.76%
2010-02-04 0 7.150 7.130 7.150 7.030 7.240 10,298,000 73,279,420 7.1159 3.025 3.017 3.025 2.974 3.063 24,339,447 3.0107 -1.65%
2010-02-03 0 7.270 7.260 7.270 7.150 7.350 6,719,700 48,812,667 7.2641 3.076 3.072 3.076 3.025 3.110 15,882,092 3.0734 1.68%
2010-02-02 0 7.150 7.150 7.160 7.120 7.510 9,452,000 68,218,278 7.2173 3.025 3.025 3.029 3.012 3.177 22,339,915 3.0536 -5.80%
2010-02-01 0 7.590 7.500 7.590 7.190 7.620 14,236,232 104,904,292 7.3688 3.211 3.173 3.211 3.042 3.224 33,647,505 3.1177 9.21%
2010-01-29 0 6.950 6.940 7.000 6.770 7.160 5,466,774 38,394,422 7.0232 2.941 2.936 2.962 2.864 3.029 12,920,786 2.9715 1.02%
2010-01-28 0 6.880 6.890 6.940 6.820 7.140 6,395,040 44,306,956 6.9283 2.911 2.915 2.936 2.886 3.021 15,114,754 2.9314 -2.82%
2010-01-27 0 7.080 7.080 7.100 6.970 7.390 5,871,094 41,812,712 7.1218 2.996 2.996 3.004 2.949 3.127 13,876,401 3.0132 -2.21%
2010-01-26 0 7.240 7.220 7.250 7.200 7.450 5,121,900 37,187,050 7.2604 3.063 3.055 3.067 3.046 3.152 12,105,672 3.0719 -2.56%
2010-01-25 0 7.430 7.430 7.440 7.240 7.690 10,176,800 76,115,736 7.4793 3.144 3.144 3.148 3.063 3.254 24,052,989 3.1645 3.05%
2010-01-22 0 7.210 7.150 7.200 6.930 7.390 6,214,146 44,151,703 7.1050 3.051 3.025 3.046 2.932 3.127 14,687,209 3.0061 1.26%
2010-01-21 0 7.120 7.130 7.150 7.100 7.300 3,671,337 26,316,797 7.1682 3.012 3.017 3.025 3.004 3.089 8,677,249 3.0329 -2.33%
2010-01-20 0 7.290 7.260 7.300 7.260 7.390 6,989,596 51,244,828 7.3316 3.084 3.072 3.089 3.072 3.127 16,519,994 3.1020 -0.82%
2010-01-19 0 7.350 7.310 7.360 7.140 7.360 5,661,320 41,041,183 7.2494 3.110 3.093 3.114 3.021 3.114 13,380,598 3.0672 0.55%
2010-01-18 0 7.310 7.320 7.340 7.060 7.380 4,607,270 33,506,147 7.2725 3.093 3.097 3.106 2.987 3.122 10,889,338 3.0770 1.25%
2010-01-15 0 7.220 7.180 7.220 7.100 7.240 6,845,000 49,156,000 7.1813 3.055 3.038 3.055 3.004 3.063 16,178,240 3.0384 1.12%
2010-01-14 0 7.140 7.120 7.130 6.950 7.160 3,464,900 24,468,578 7.0618 3.021 3.012 3.017 2.941 3.029 8,189,333 2.9879 2.59%
2010-01-13 0 6.960 6.930 6.950 6.850 7.100 4,284,624 29,637,962 6.9173 2.945 2.932 2.941 2.898 3.004 10,126,760 2.9267 -1.56%
2010-01-12 0 7.070 7.060 7.090 6.870 7.100 4,030,000 28,391,382 7.0450 2.991 2.987 3.000 2.907 3.004 9,524,953 2.9807 1.73%
2010-01-11 0 6.950 6.930 6.970 6.900 7.090 4,866,053 33,970,229 6.9811 2.941 2.932 2.949 2.919 3.000 11,500,975 2.9537 0.00%
2010-01-08 0 6.950 6.940 6.960 6.880 6.980 4,348,200 30,210,772 6.9479 2.941 2.936 2.945 2.911 2.953 10,277,023 2.9396 1.46%
2010-01-07 0 6.850 6.850 6.870 6.810 7.190 4,077,326 28,133,745 6.9000 2.898 2.898 2.907 2.881 3.042 9,636,809 2.9194 -2.14%
2010-01-06 0 7.000 6.970 6.980 6.950 7.140 4,096,000 28,904,310 7.0567 2.962 2.949 2.953 2.941 3.021 9,680,945 2.9857 -0.99%
2010-01-05 0 7.070 7.050 7.080 6.780 7.100 8,974,000 62,614,766 6.9774 2.991 2.983 2.996 2.869 3.004 21,210,157 2.9521 4.28%
2010-01-04 0 6.780 6.770 6.780 6.750 6.980 3,662,900 24,929,328 6.8059 2.869 2.864 2.869 2.856 2.953 8,657,308 2.8796 -2.02%
2009-12-31 0 6.920 6.950 6.960 6.740 6.980 2,998,000 20,665,140 6.8930 2.928 2.941 2.945 2.852 2.953 7,085,809 2.9164 2.98%
2009-12-30 0 6.720 6.700 6.720 6.660 6.780 4,918,000 32,977,520 6.7055 2.843 2.835 2.843 2.818 2.869 11,623,752 2.8371 -0.44%
2009-12-29 0 6.750 6.700 6.750 6.670 6.930 3,396,170 22,845,609 6.7269 2.856 2.835 2.856 2.822 2.932 8,026,889 2.8461 -0.59%
2009-12-28 0 6.790 6.780 6.790 6.710 6.850 876,294 5,940,444 6.7791 2.873 2.869 2.873 2.839 2.898 2,071,131 2.8682 0.44%
2009-12-24 0 6.760 6.750 6.790 6.730 6.890 1,501,294 10,204,086 6.7969 2.860 2.856 2.873 2.847 2.915 3,548,326 2.8757 -1.17%
2009-12-23 0 6.840 6.840 6.850 6.680 6.850 3,666,000 24,652,020 6.7245 2.894 2.894 2.898 2.826 2.898 8,664,635 2.8451 2.09%
2009-12-22 0 6.700 6.700 6.710 6.620 6.740 3,461,904 23,137,345 6.6834 2.835 2.835 2.839 2.801 2.852 8,182,252 2.8277 0.15%
2009-12-21 0 6.690 6.680 6.690 6.650 6.770 2,221,590 14,878,266 6.6971 2.831 2.826 2.831 2.814 2.864 5,250,755 2.8335 -0.89%
2009-12-18 0 6.750 6.730 6.760 6.660 6.760 4,304,440 28,859,083 6.7045 2.856 2.847 2.860 2.818 2.860 10,173,596 2.8367 -0.30%
2009-12-17 0 6.770 6.740 6.770 6.700 6.880 2,205,185 14,867,620 6.7421 2.864 2.852 2.864 2.835 2.911 5,211,981 2.8526 -1.46%
2009-12-16 0 6.870 6.830 6.840 6.700 6.890 5,024,435 34,182,302 6.8032 2.907 2.890 2.894 2.835 2.915 11,875,312 2.8784 0.73%
2009-12-15 0 6.820 6.800 6.850 6.750 7.090 5,761,080 39,496,369 6.8557 2.886 2.877 2.898 2.856 3.000 13,616,382 2.9007 -3.54%
2009-12-14 0 7.070 7.060 7.070 6.930 7.140 3,466,330 24,398,955 7.0388 2.991 2.987 2.991 2.932 3.021 8,192,713 2.9781 2.17%
2009-12-11 0 6.920 6.910 6.920 6.640 6.980 8,696,821 59,697,700 6.8643 2.928 2.924 2.928 2.809 2.953 20,555,041 2.9043 5.17%
2009-12-10 0 6.580 6.580 6.590 6.560 6.850 9,724,206 64,615,994 6.6449 2.784 2.784 2.788 2.776 2.898 22,983,278 2.8114 -2.81%
2009-12-09 0 6.770 6.760 6.780 6.740 6.930 6,220,500 42,516,125 6.8348 2.864 2.860 2.869 2.852 2.932 14,702,226 2.8918 -2.03%
2009-12-08 0 6.910 6.860 6.870 6.730 6.970 5,017,647 34,534,497 6.8826 2.924 2.902 2.907 2.847 2.949 11,859,269 2.9120 1.77%
2009-12-07 0 6.790 6.770 6.810 6.760 7.100 3,722,893 25,538,218 6.8598 2.873 2.864 2.881 2.860 3.004 8,799,102 2.9024 -1.02%
2009-12-04 0 6.860 6.840 6.890 6.810 7.000 8,061,512 55,794,520 6.9211 2.902 2.894 2.915 2.881 2.962 19,053,480 2.9283 -2.00%
2009-12-03 0 7.000 6.990 7.000 6.950 7.090 4,089,900 28,640,568 7.0028 2.962 2.957 2.962 2.941 3.000 9,666,528 2.9629 1.01%
2009-12-02 0 6.930 6.930 6.960 6.910 7.190 5,617,000 39,539,574 7.0393 2.932 2.932 2.945 2.924 3.042 13,275,847 2.9783 -1.70%
2009-12-01 0 7.050 7.080 7.100 6.900 7.100 4,833,000 33,817,688 6.9972 2.983 2.996 3.004 2.919 3.004 11,422,854 2.9605 2.62%
2009-11-30 0 6.870 6.870 6.880 6.720 6.900 4,044,000 27,763,080 6.8653 2.907 2.907 2.911 2.843 2.919 9,558,043 2.9047 3.15%
2009-11-27 0 6.660 6.660 6.670 6.620 7.000 7,298,000 49,330,464 6.7594 2.818 2.818 2.822 2.801 2.962 17,248,911 2.8599 -4.31%
2009-11-26 0 6.960 6.960 6.990 6.850 7.050 3,531,403 24,600,017 6.9661 2.945 2.945 2.957 2.898 2.983 8,346,513 2.9473 -1.00%
2009-11-25 0 7.030 7.000 7.040 6.790 7.040 7,039,400 48,849,920 6.9395 2.974 2.962 2.979 2.873 2.979 16,637,706 2.9361 2.03%
2009-11-24 0 6.890 6.850 6.900 6.840 6.980 3,792,000 26,244,436 6.9210 2.915 2.898 2.919 2.894 2.953 8,962,438 2.9283 -1.43%
2009-11-23 0 6.990 6.980 6.990 6.830 7.030 4,414,991 30,798,329 6.9759 2.957 2.953 2.957 2.890 2.974 10,434,884 2.9515 2.04%
2009-11-20 0 6.850 6.830 6.850 6.810 7.030 8,494,004 58,766,991 6.9186 2.898 2.890 2.898 2.881 2.974 20,075,680 2.9273 -1.58%
2009-11-19 0 6.960 6.920 6.940 6.920 7.130 4,842,623 34,248,728 7.0724 2.945 2.928 2.936 2.928 3.017 11,445,598 2.9923 -1.42%
2009-11-18 0 7.060 7.050 7.060 7.000 7.280 10,597,273 75,887,697 7.1611 2.987 2.983 2.987 2.962 3.080 25,046,782 3.0298 -1.40%
2009-11-17 0 7.160 7.150 7.200 7.150 7.330 5,269,918 38,084,975 7.2269 3.029 3.025 3.046 3.025 3.101 12,455,514 3.0577 -0.42%
2009-11-16 0 7.190 7.180 7.210 7.170 7.290 7,099,000 51,349,069 7.2333 3.042 3.038 3.051 3.034 3.084 16,778,572 3.0604 -0.69%
2009-11-13 0 7.240 7.240 7.250 7.100 7.330 5,065,642 36,756,315 7.2560 3.063 3.063 3.067 3.004 3.101 11,972,706 3.0700 -0.82%
2009-11-12 0 7.300 7.300 7.350 7.100 7.450 8,094,000 59,152,910 7.3082 3.089 3.089 3.110 3.004 3.152 19,130,266 3.0921 2.82%
2009-11-11 0 7.100 7.090 7.100 7.010 7.160 2,181,061 15,465,812 7.0910 3.004 3.000 3.004 2.966 3.029 5,154,964 3.0002 0.57%
2009-11-10 0 7.060 7.030 7.080 7.020 7.220 5,388,194 38,210,354 7.0915 2.987 2.974 2.996 2.970 3.055 12,735,061 3.0004 -1.67%
2009-11-09 0 7.180 7.140 7.180 7.070 7.220 4,812,004 34,275,249 7.1229 3.038 3.021 3.038 2.991 3.055 11,373,229 3.0137 1.84%
2009-11-06 0 7.050 7.020 7.050 6.990 7.300 6,202,000 44,146,600 7.1181 2.983 2.970 2.983 2.957 3.089 14,658,501 3.0117 -0.56%
2009-11-05 0 7.090 7.090 7.100 7.050 7.140 11,016,767 78,092,222 7.0885 3.000 3.000 3.004 2.983 3.021 26,038,261 2.9991 -0.28%
2009-11-04 0 7.110 7.080 7.110 7.060 7.150 7,014,000 49,846,260 7.1067 3.008 2.996 3.008 2.987 3.025 16,577,673 3.0068 3.04%
2009-11-03 0 6.900 6.910 6.940 6.850 7.100 5,893,575 40,826,223 6.9272 2.919 2.924 2.936 2.898 3.004 13,929,535 2.9309 0.29%
2009-11-02 0 6.880 6.860 6.900 6.840 7.000 4,589,815 31,838,442 6.9368 2.911 2.902 2.919 2.894 2.962 10,848,083 2.9349 -1.71%
2009-10-30 0 7.000 6.980 7.050 6.920 7.080 14,278,000 99,724,500 6.9845 2.962 2.953 2.983 2.928 2.996 33,746,224 2.9551 0.72%
2009-10-29 0 6.950 6.920 6.950 6.800 6.970 11,111,789 76,765,207 6.9084 2.941 2.928 2.941 2.877 2.949 26,262,847 2.9230 0.87%
2009-10-28 0 6.890 6.890 6.900 6.860 6.970 11,557,869 79,819,025 6.9060 2.915 2.915 2.919 2.902 2.949 27,317,162 2.9219 -0.43%
2009-10-27 0 6.920 6.900 6.920 6.800 6.960 8,614,195 59,548,608 6.9128 2.928 2.919 2.928 2.877 2.945 20,359,753 2.9248 -0.14%
2009-10-23 0 6.930 6.930 6.950 6.880 7.130 16,801,894 116,274,174 6.9203 2.932 2.932 2.941 2.911 3.017 39,711,478 2.9280 2.97%
2009-10-22 0 6.730 6.740 6.750 6.600 6.850 10,773,797 72,425,968 6.7224 2.847 2.852 2.856 2.792 2.898 25,463,999 2.8442 -0.59%
2009-10-21 0 6.770 6.760 6.790 6.480 6.800 17,574,248 116,680,211 6.6393 2.864 2.860 2.873 2.742 2.877 41,536,946 2.8091 5.45%
2009-10-20 0 6.420 6.420 6.430 6.350 6.640 11,144,646 71,366,178 6.4036 2.716 2.716 2.721 2.687 2.809 26,340,505 2.7094 0.94%
2009-10-19 0 6.360 6.340 6.360 6.300 6.400 6,638,466 42,331,638 6.3767 2.691 2.682 2.691 2.666 2.708 15,690,094 2.6980 -0.31%
2009-10-16 0 6.380 6.370 6.390 6.320 6.420 10,194,131 65,203,299 6.3962 2.699 2.695 2.704 2.674 2.716 24,093,951 2.7062 0.63%
2009-10-15 0 6.340 6.330 6.360 6.330 6.550 8,540,160 54,623,636 6.3961 2.682 2.678 2.691 2.678 2.771 20,184,771 2.7062 -0.78%
2009-10-14 0 6.390 6.350 6.390 6.310 6.440 6,530,746 41,736,470 6.3908 2.704 2.687 2.704 2.670 2.725 15,435,497 2.7039 0.47%
2009-10-13 0 6.360 6.330 6.360 6.310 6.470 4,655,045 29,755,657 6.3921 2.691 2.678 2.691 2.670 2.737 11,002,255 2.7045 -0.47%
2009-10-12 0 6.390 6.370 6.390 6.280 6.450 3,220,000 20,504,580 6.3679 2.704 2.695 2.704 2.657 2.729 7,610,509 2.6942 0.63%
2009-10-09 0 6.350 6.320 6.360 6.260 6.520 11,533,000 73,852,580 6.4036 2.687 2.674 2.691 2.649 2.759 27,258,384 2.7094 -2.16%
2009-10-08 0 6.490 6.440 6.490 6.350 6.490 9,469,940 60,277,136 6.3651 2.746 2.725 2.746 2.687 2.746 22,382,317 2.6931 2.37%
2009-10-07 0 6.340 6.330 6.340 6.290 6.380 13,798,000 86,560,941 6.2734 2.682 2.678 2.682 2.661 2.699 32,611,739 2.6543 1.12%
2009-10-06 0 6.270 6.260 6.270 6.130 6.310 10,844,000 67,531,931 6.2276 2.653 2.649 2.653 2.594 2.670 25,629,924 2.6349 2.28%
2009-10-05 0 6.130 6.130 6.170 6.100 6.340 15,177,275 95,050,845 6.2627 2.594 2.594 2.611 2.581 2.682 35,871,672 2.6497 -3.46%
2009-10-02 0 6.350 6.280 6.300 6.190 6.390 9,812,389 61,779,943 6.2961 2.687 2.657 2.666 2.619 2.704 23,191,699 2.6639 -0.16%
2009-09-30 0 6.360 6.350 6.390 6.350 6.500 5,063,000 32,652,880 6.4493 2.691 2.687 2.704 2.687 2.750 11,966,461 2.7287 -1.70%
2009-09-29 0 6.470 6.460 6.490 6.380 6.570 5,247,000 33,982,158 6.4765 2.737 2.733 2.746 2.699 2.780 12,401,348 2.7402 1.57%
2009-09-28 0 6.370 6.360 6.370 6.300 6.590 4,637,000 29,867,253 6.4411 2.695 2.691 2.695 2.666 2.788 10,959,605 2.7252 -2.15%
2009-09-25 0 6.510 6.490 6.530 6.480 6.590 2,612,294 17,045,291 6.5250 2.754 2.746 2.763 2.742 2.788 6,174,188 2.7607 0.15%
2009-09-24 0 6.500 6.490 6.500 6.360 6.590 8,751,000 56,878,482 6.4997 2.750 2.746 2.750 2.691 2.788 20,683,094 2.7500 0.15%
2009-09-23 0 6.490 6.490 6.500 6.450 6.590 10,867,000 70,907,880 6.5251 2.746 2.746 2.750 2.729 2.788 25,684,285 2.7607 -0.76%
2009-09-22 0 6.540 6.530 6.540 6.470 6.650 4,379,000 28,749,528 6.5653 2.767 2.763 2.767 2.737 2.814 10,349,819 2.7778 0.46%
2009-09-21 0 6.510 6.490 6.500 6.460 6.770 2,334,203 15,372,028 6.5856 2.754 2.746 2.750 2.733 2.864 5,516,917 2.7863 -3.84%
2009-09-18 0 6.770 6.760 6.770 6.720 6.800 6,062,137 40,965,233 6.7576 2.864 2.860 2.864 2.843 2.877 14,327,934 2.8591 -0.44%
2009-09-17 0 6.800 6.770 6.830 6.500 6.850 5,568,000 37,211,720 6.6831 2.877 2.864 2.890 2.750 2.898 13,160,035 2.8276 3.03%
2009-09-16 0 6.600 6.590 6.600 6.470 6.670 4,258,307 28,029,596 6.5823 2.792 2.788 2.792 2.737 2.822 10,064,560 2.7850 0.46%
2009-09-15 0 6.570 6.520 6.570 6.500 6.660 1,443,183 9,471,522 6.5629 2.780 2.759 2.780 2.750 2.818 3,410,980 2.7768 0.15%
2009-09-14 0 6.560 6.550 6.560 6.400 6.600 5,337,150 34,808,529 6.5219 2.776 2.771 2.776 2.708 2.792 12,614,418 2.7594 1.39%
2009-09-11 0 6.470 6.470 6.480 6.330 6.570 6,777,532 44,047,748 6.4991 2.737 2.737 2.742 2.678 2.780 16,018,778 2.7498 2.54%
2009-09-10 0 6.310 6.310 6.350 6.310 6.440 3,701,000 23,554,758 6.3644 2.670 2.670 2.687 2.670 2.725 8,747,358 2.6928 -0.79%
2009-09-09 0 6.360 6.350 6.380 6.310 6.570 1,940,000 12,365,180 6.3738 2.691 2.687 2.699 2.670 2.780 4,585,213 2.6968 -1.09%
2009-09-08 0 6.430 6.400 6.440 6.280 6.470 4,482,000 28,623,298 6.3863 2.721 2.708 2.725 2.657 2.737 10,593,261 2.7020 2.06%
2009-09-07 0 6.300 6.290 6.300 6.270 6.420 2,906,000 18,398,700 6.3313 2.666 2.661 2.666 2.653 2.716 6,868,366 2.6788 0.48%
2009-09-04 0 6.270 6.250 6.260 6.230 6.400 5,078,179 31,960,864 6.2938 2.653 2.644 2.649 2.636 2.708 12,002,337 2.6629 0.48%
2009-09-03 0 6.240 6.230 6.250 6.040 6.300 4,030,200 24,951,268 6.1911 2.640 2.636 2.644 2.556 2.666 9,525,426 2.6194 2.97%
2009-09-02 0 6.060 6.060 6.080 6.000 6.160 2,890,000 17,496,340 6.0541 2.564 2.564 2.572 2.539 2.606 6,830,550 2.5615 -1.30%
2009-09-01 0 6.140 6.100 6.110 6.040 6.240 3,539,000 21,638,130 6.1142 2.598 2.581 2.585 2.556 2.640 8,364,469 2.5869 0.33%
2009-08-31 0 6.120 6.110 6.120 6.070 6.330 2,736,435 16,805,900 6.1415 2.589 2.585 2.589 2.568 2.678 6,467,597 2.5985 -1.92%
2009-08-28 0 6.240 6.240 6.250 6.180 6.360 2,131,881 13,308,993 6.2428 2.640 2.640 2.644 2.615 2.691 5,038,726 2.6413 -1.89%
2009-08-27 0 6.360 6.350 6.370 6.250 6.460 3,106,503 19,734,923 6.3528 2.691 2.687 2.695 2.644 2.733 7,342,257 2.6879 0.00%
2009-08-26 0 6.360 6.350 6.390 6.230 6.580 10,256,143 65,534,763 6.3898 2.691 2.687 2.704 2.636 2.784 24,240,517 2.7035 1.76%
2009-08-25 0 6.250 6.260 6.270 6.160 6.280 11,084,000 68,967,060 6.2222 2.644 2.649 2.653 2.606 2.657 26,197,167 2.6326 -0.48%
2009-08-24 0 6.280 6.270 6.280 6.200 6.310 10,490,788 65,447,876 6.2386 2.657 2.653 2.657 2.623 2.670 24,795,103 2.6395 4.84%
2009-08-21 0 5.990 5.990 6.000 5.940 6.050 6,624,000 39,764,868 6.0032 2.534 2.534 2.539 2.513 2.560 15,655,904 2.5399 -0.17%
2009-08-20 0 6.000 5.970 6.000 5.970 6.100 5,894,000 35,521,300 6.0267 2.539 2.526 2.539 2.526 2.581 13,930,540 2.5499 0.33%
2009-08-19 0 5.980 5.950 5.980 5.800 6.100 6,322,000 37,838,966 5.9853 2.530 2.517 2.530 2.454 2.581 14,942,123 2.5324 -0.50%
2009-08-18 0 6.010 5.990 6.000 5.840 6.180 9,817,000 58,608,360 5.9701 2.543 2.534 2.539 2.471 2.615 23,202,597 2.5259 -0.66%
2009-08-17 0 6.050 6.040 6.080 6.020 6.180 6,038,000 36,884,720 6.1088 2.560 2.556 2.572 2.547 2.615 14,270,886 2.5846 -3.20%
2009-08-14 0 6.250 6.220 6.250 6.180 6.610 11,557,135 73,395,046 6.3506 2.644 2.632 2.644 2.615 2.797 27,315,427 2.6869 -3.10%
2009-08-13 0 6.450 6.430 6.470 6.420 6.650 18,548,000 120,524,205 6.4980 2.729 2.721 2.737 2.716 2.814 43,838,421 2.7493 -0.15%
2009-08-12 0 6.460 6.440 6.450 6.100 6.730 4,059,026 26,395,010 6.5028 2.733 2.725 2.729 2.581 2.847 9,593,557 2.7513 -3.58%
2009-08-11 0 6.700 6.690 6.710 6.580 6.740 2,056,513 13,746,638 6.6844 2.835 2.831 2.839 2.784 2.852 4,860,593 2.8282 1.21%
2009-08-10 0 6.620 6.620 6.630 6.560 6.800 3,108,000 20,715,120 6.6651 2.801 2.801 2.805 2.776 2.877 7,345,795 2.8200 -0.45%
2009-08-07 0 6.650 6.640 6.650 6.600 6.800 4,814,500 32,052,886 6.6576 2.814 2.809 2.814 2.792 2.877 11,379,129 2.8168 -2.21%
2009-08-06 0 6.800 6.790 6.800 6.690 7.050 6,725,960 45,583,023 6.7772 2.877 2.873 2.877 2.831 2.983 15,896,887 2.8674 -3.95%
2009-08-05 0 7.080 7.050 7.070 6.940 7.320 5,381,977 38,683,564 7.1876 2.996 2.983 2.991 2.936 3.097 12,720,367 3.0411 -0.56%
2009-08-04 0 7.120 7.120 7.140 7.040 7.300 5,284,000 37,849,800 7.1631 3.012 3.012 3.021 2.979 3.089 12,488,797 3.0307 -1.79%
2009-08-03 0 7.250 7.230 7.270 6.790 7.300 6,121,328 43,601,563 7.1229 3.067 3.059 3.076 2.873 3.089 14,467,832 3.0137 6.77%
2009-07-31 0 6.790 6.750 6.810 6.670 6.810 8,795,000 59,299,760 6.7424 2.873 2.856 2.881 2.822 2.881 20,787,088 2.8527 1.04%
2009-07-30 0 6.720 6.700 6.760 6.600 6.850 8,176,972 54,813,867 6.7034 2.843 2.835 2.860 2.792 2.898 19,326,372 2.8362 0.00%
2009-07-29 0 6.720 6.710 6.720 6.640 7.100 9,326,000 64,184,850 6.8824 2.843 2.839 2.843 2.809 3.004 22,042,113 2.9119 -4.41%
2009-07-28 0 7.030 6.980 7.030 6.720 7.050 6,182,000 42,784,760 6.9209 2.974 2.953 2.974 2.843 2.983 14,611,231 2.9282 2.33%
2009-07-27 0 6.870 6.880 6.890 6.610 7.020 9,634,812 65,981,795 6.8483 2.907 2.911 2.915 2.797 2.970 22,771,994 2.8975 2.54%
2009-07-24 0 6.700 6.690 6.700 6.330 6.760 12,048,000 79,149,930 6.5695 2.835 2.831 2.835 2.678 2.860 28,475,593 2.7796 2.60%
2009-07-23 0 6.530 6.510 6.540 6.260 6.540 7,023,715 45,474,136 6.4744 2.763 2.754 2.767 2.649 2.767 16,600,635 2.7393 3.65%
2009-07-22 0 6.300 6.280 6.300 6.230 6.380 9,927,000 62,917,700 6.3380 2.666 2.657 2.666 2.636 2.699 23,462,584 2.6816 3.11%
2009-07-21 0 6.110 6.110 6.130 6.060 6.300 2,336,000 14,346,800 6.1416 2.585 2.585 2.594 2.564 2.666 5,521,164 2.5985 -2.40%
2009-07-20 0 6.260 6.250 6.260 6.200 6.330 4,854,000 30,544,160 6.2926 2.649 2.644 2.649 2.623 2.678 11,472,487 2.6624 1.62%
2009-07-17 0 6.160 6.150 6.160 6.090 6.160 4,221,531 25,847,163 6.1227 2.606 2.602 2.606 2.577 2.606 9,977,639 2.5905 1.15%
2009-07-16 0 6.090 6.090 6.100 6.010 6.200 5,899,000 35,743,252 6.0592 2.577 2.577 2.581 2.543 2.623 13,942,357 2.5636 1.50%
2009-07-15 0 6.000 5.990 6.000 5.890 6.070 2,730,380 16,404,296 6.0081 2.539 2.534 2.539 2.492 2.568 6,453,286 2.5420 0.17%
2009-07-14 0 5.990 5.990 6.000 5.890 6.070 3,246,000 19,323,860 5.9531 2.534 2.534 2.539 2.492 2.568 7,671,960 2.5188 1.70%
2009-07-13 0 5.890 5.890 5.910 5.770 5.920 3,444,055 20,139,024 5.8475 2.492 2.492 2.501 2.441 2.505 8,140,065 2.4741 -0.34%
2009-07-10 0 5.910 5.880 5.930 5.800 5.950 1,977,145 11,626,652 5.8805 2.501 2.488 2.509 2.454 2.517 4,673,006 2.4880 1.37%
2009-07-09 0 5.830 5.810 5.840 5.800 5.870 3,143,000 18,293,930 5.8205 2.467 2.458 2.471 2.454 2.484 7,428,518 2.4627 -0.34%
2009-07-08 0 5.850 5.810 5.850 5.800 5.910 3,400,000 19,831,300 5.8327 2.475 2.458 2.475 2.454 2.501 8,035,941 2.4678 -1.35%
2009-07-07 0 5.930 5.920 5.950 5.880 6.180 4,697,410 28,035,987 5.9684 2.509 2.505 2.517 2.488 2.615 11,102,385 2.5252 -3.10%
2009-07-06 0 6.120 6.060 6.120 5.990 6.120 6,868,300 41,632,806 6.0616 2.589 2.564 2.589 2.534 2.589 16,233,310 2.5647 3.73%
2009-07-03 0 5.900 5.900 5.910 5.850 5.990 5,857,068 34,788,016 5.9395 2.496 2.496 2.501 2.475 2.534 13,843,251 2.5130 -0.17%
2009-07-02 0 5.910 5.920 5.930 5.790 6.050 16,850,780 100,187,171 5.9456 2.501 2.505 2.509 2.450 2.560 39,827,021 2.5156 3.87%
2009-06-30 0 5.690 5.690 5.700 5.640 5.820 14,569,947 83,796,714 5.7513 2.407 2.407 2.412 2.386 2.462 34,436,245 2.4334 0.89%
2009-06-29 0 5.640 5.620 5.640 5.550 5.650 7,326,000 41,003,184 5.5969 2.386 2.378 2.386 2.348 2.391 17,315,089 2.3681 1.81%
2009-06-26 0 5.540 5.530 5.550 5.450 5.560 10,214,000 56,354,970 5.5174 2.344 2.340 2.348 2.306 2.352 24,140,912 2.3344 1.28%
2009-06-25 0 5.470 5.470 5.480 5.400 5.490 5,748,577 31,418,267 5.4654 2.314 2.314 2.319 2.285 2.323 13,586,831 2.3124 1.67%
2009-06-24 0 5.380 5.370 5.400 5.340 5.480 7,336,000 39,759,448 5.4198 2.276 2.272 2.285 2.259 2.319 17,338,724 2.2931 -1.10%
2009-06-23 0 5.440 5.430 5.450 5.310 5.450 7,070,646 38,067,070 5.3838 2.302 2.297 2.306 2.247 2.306 16,711,557 2.2779 -0.55%
2009-06-22 0 5.470 5.460 5.480 5.380 5.490 8,040,000 43,870,080 5.4565 2.314 2.310 2.319 2.276 2.323 19,002,637 2.3086 1.67%
2009-06-19 0 5.380 5.390 5.400 5.310 5.400 5,772,003 30,853,716 5.3454 2.276 2.281 2.285 2.247 2.285 13,642,198 2.2616 1.13%
2009-06-18 0 5.320 5.320 5.340 5.260 5.350 9,919,000 52,710,788 5.3141 2.251 2.251 2.259 2.226 2.264 23,443,676 2.2484 0.76%
2009-06-17 0 5.280 5.260 5.280 5.100 5.320 11,461,997 59,709,266 5.2093 2.234 2.226 2.234 2.158 2.251 27,090,568 2.2041 3.94%
2009-06-16 0 5.080 5.080 5.090 5.070 5.280 15,723,000 81,142,522 5.1608 2.149 2.149 2.154 2.145 2.234 37,161,499 2.1835 -3.24%
2009-06-15 0 5.250 5.230 5.240 5.200 5.350 7,881,441 41,632,421 5.2823 2.221 2.213 2.217 2.200 2.264 18,627,880 2.2350 -0.94%
2009-06-12 0 5.300 5.290 5.300 5.250 5.410 11,746,000 62,621,640 5.3313 2.242 2.238 2.242 2.221 2.289 27,761,812 2.2557 -1.12%
2009-06-11 0 5.360 5.350 5.380 5.350 5.520 9,053,310 49,043,588 5.4172 2.268 2.264 2.276 2.264 2.336 21,397,607 2.2920 -1.47%
2009-06-10 0 5.440 5.430 5.440 5.290 5.440 12,064,100 65,040,918 5.3913 2.302 2.297 2.302 2.238 2.302 28,513,645 2.2810 2.84%
2009-06-09 0 5.290 5.270 5.290 5.230 5.380 8,088,000 42,760,400 5.2869 2.238 2.230 2.238 2.213 2.276 19,116,085 2.2369 -0.19%
2009-06-08 0 5.300 5.270 5.300 5.250 5.370 13,667,441 72,747,701 5.3227 2.242 2.230 2.242 2.221 2.272 32,303,161 2.2520 0.19%
2009-06-05 0 5.290 5.290 5.300 5.270 5.390 13,879,447 73,784,859 5.3161 2.238 2.238 2.242 2.230 2.281 32,804,240 2.2492 -1.12%
2009-06-04 0 5.350 5.350 5.360 5.330 5.460 11,643,000 62,417,920 5.3610 2.264 2.264 2.268 2.255 2.310 27,518,370 2.2682 -2.37%
2009-06-03 0 5.480 5.450 5.480 5.390 5.510 12,887,420 70,228,786 5.4494 2.319 2.306 2.319 2.281 2.331 30,459,572 2.3056 1.48%
2009-06-02 0 5.400 5.370 5.410 5.350 5.600 17,310,000 94,791,852 5.4761 2.285 2.272 2.289 2.264 2.369 40,912,393 2.3169 -1.82%
2009-06-01 0 5.500 5.490 5.510 5.380 5.510 18,277,076 99,976,269 5.4700 2.327 2.323 2.331 2.276 2.331 43,198,089 2.3144 2.04%
2009-05-29 0 5.390 5.370 5.380 5.340 5.450 17,510,477 94,290,688 5.3848 2.281 2.272 2.276 2.259 2.306 41,386,223 2.2783 -0.37%
2009-05-27 0 5.410 5.410 5.420 5.260 5.430 13,990,000 74,910,680 5.3546 2.289 2.289 2.293 2.226 2.297 33,065,533 2.2655 2.85%
2009-05-26 0 5.260 5.260 5.270 5.200 5.300 9,388,105 49,331,973 5.2547 2.226 2.226 2.230 2.200 2.242 22,188,899 2.2233 0.77%
2009-05-25 0 5.220 5.220 5.230 5.200 5.320 5,728,000 30,032,260 5.2431 2.209 2.209 2.213 2.200 2.251 13,538,197 2.2183 -1.51%
2009-05-22 0 5.300 5.300 5.310 5.240 5.360 10,317,780 54,614,762 5.2933 2.242 2.242 2.247 2.217 2.268 24,386,197 2.2396 0.95%
2009-05-21 0 5.250 5.240 5.250 5.230 5.350 15,056,973 79,221,090 5.2614 2.221 2.217 2.221 2.213 2.264 35,587,336 2.2261 -1.50%
2009-05-20 0 5.330 5.300 5.310 5.280 5.350 11,072,000 58,760,750 5.3071 2.255 2.242 2.247 2.234 2.264 26,168,805 2.2455 0.38%
2009-05-19 0 5.310 5.320 5.330 5.300 5.390 15,286,000 81,677,560 5.3433 2.247 2.251 2.255 2.242 2.281 36,128,645 2.2607 -0.19%
2009-05-18 0 5.320 5.290 5.320 5.150 5.330 9,223,465 48,563,431 5.2652 2.251 2.238 2.251 2.179 2.255 21,799,770 2.2277 -0.56%
2009-05-15 0 5.350 5.320 5.350 5.200 5.370 6,739,800 35,513,518 5.2692 2.264 2.251 2.264 2.200 2.272 15,929,598 2.2294 2.69%
2009-05-14 0 5.210 5.200 5.220 5.150 5.260 9,888,311 51,780,631 5.2365 2.204 2.200 2.209 2.179 2.226 23,371,142 2.2156 -1.03%
2009-05-13 0 5.570 5.560 5.570 5.470 5.580 15,393,623 85,150,191 5.5315 2.227 2.223 2.227 2.187 2.231 38,497,983 2.2118 2.20%
2009-05-12 0 5.450 5.450 5.470 5.410 5.500 20,573,709 112,561,356 5.4711 2.179 2.179 2.187 2.163 2.199 51,452,884 2.1877 1.11%
2009-05-11 0 5.390 5.410 5.440 5.380 5.730 20,603,050 113,998,246 5.5331 2.155 2.163 2.175 2.151 2.291 51,526,263 2.2124 -4.26%
2009-05-08 0 5.630 5.640 5.650 5.460 5.660 10,858,000 60,445,100 5.5669 2.251 2.255 2.259 2.183 2.263 27,154,822 2.2259 1.99%
2009-05-07 0 5.520 5.500 5.520 5.450 5.630 17,149,688 94,839,115 5.5301 2.207 2.199 2.207 2.179 2.251 42,889,734 2.2112 0.00%
2009-05-06 0 5.520 5.500 5.540 5.450 5.560 14,108,900 77,748,823 5.5106 2.207 2.199 2.215 2.179 2.223 35,285,013 2.2035 0.18%
2009-05-05 0 5.510 5.500 5.540 5.440 5.890 11,312,000 62,932,100 5.5633 2.203 2.199 2.215 2.175 2.355 28,290,233 2.2245 -4.34%
2009-05-04 0 5.760 5.740 5.750 5.530 5.770 7,027,000 39,754,655 5.6574 2.303 2.295 2.299 2.211 2.307 17,573,857 2.2621 4.16%
2009-04-30 0 5.530 5.520 5.550 5.440 5.570 10,026,000 55,302,620 5.5159 2.211 2.207 2.219 2.175 2.227 25,074,070 2.2056 1.84%
2009-04-29 0 5.430 5.410 5.420 5.350 5.440 8,180,357 44,144,054 5.3963 2.171 2.163 2.167 2.139 2.175 20,458,293 2.1578 1.50%
2009-04-28 0 5.350 5.350 5.360 5.240 5.480 6,404,882 34,088,108 5.3222 2.139 2.139 2.143 2.095 2.191 16,017,999 2.1281 -0.37%
2009-04-27 0 5.370 5.370 5.380 5.330 5.420 6,480,405 34,837,495 5.3758 2.147 2.147 2.151 2.131 2.167 16,206,875 2.1496 -1.29%
2009-04-24 0 5.440 5.410 5.450 5.380 5.480 2,860,000 15,523,560 5.4278 2.175 2.163 2.179 2.151 2.191 7,152,587 2.1703 0.74%
2009-04-23 0 5.400 5.400 5.410 5.360 5.480 4,670,000 25,194,840 5.3950 2.159 2.159 2.163 2.143 2.191 11,679,225 2.1572 0.19%
2009-04-22 0 5.390 5.380 5.430 5.320 5.510 7,466,000 40,416,400 5.4134 2.155 2.151 2.171 2.127 2.203 18,671,754 2.1646 -1.28%
2009-04-21 0 5.460 5.450 5.480 5.380 5.490 6,358,000 34,478,820 5.4229 2.183 2.179 2.191 2.151 2.195 15,900,752 2.1684 -0.91%
2009-04-20 0 5.510 5.510 5.530 5.410 5.580 8,361,571 45,799,710 5.4774 2.203 2.203 2.211 2.163 2.231 20,911,491 2.1902 2.04%
2009-04-17 0 5.400 5.400 5.410 5.340 5.610 13,033,053 71,601,982 5.4939 2.159 2.159 2.163 2.135 2.243 32,594,422 2.1968 -2.53%
2009-04-16 0 5.540 5.490 5.540 5.460 5.650 10,858,700 59,906,796 5.5169 2.215 2.195 2.215 2.183 2.259 27,156,573 2.2060 -0.36%
2009-04-15 0 5.560 5.540 5.560 5.390 5.570 9,553,664 52,283,141 5.4726 2.223 2.215 2.223 2.155 2.227 23,892,802 2.1882 1.46%
2009-04-14 0 5.480 5.430 5.450 5.350 5.500 24,694,000 133,084,848 5.3894 2.191 2.171 2.179 2.139 2.199 61,757,339 2.1550 2.05%
2009-04-09 0 5.370 5.370 5.380 5.300 5.400 6,468,839 34,577,928 5.3453 2.147 2.147 2.151 2.119 2.159 16,177,949 2.1373 1.32%
2009-04-08 0 5.300 5.300 5.310 5.270 5.360 19,823,284 105,340,111 5.3140 2.119 2.119 2.123 2.107 2.143 49,576,142 2.1248 -1.67%
2009-04-07 0 5.390 5.370 5.400 5.250 5.410 11,989,600 63,996,736 5.3377 2.155 2.147 2.159 2.099 2.163 29,984,846 2.1343 1.70%
2009-04-06 0 5.300 5.300 5.330 5.240 5.350 15,810,000 83,502,083 5.2816 2.119 2.119 2.131 2.095 2.139 39,539,302 2.1119 1.15%
2009-04-03 0 5.240 5.240 5.250 5.200 5.350 22,225,500 116,651,210 5.2485 2.095 2.095 2.099 2.079 2.139 55,583,855 2.0987 -1.13%
2009-04-02 0 5.300 5.290 5.300 5.280 5.410 17,854,000 95,089,186 5.3259 2.119 2.115 2.119 2.111 2.163 44,651,151 2.1296 0.95%
2009-04-01 0 5.250 5.250 5.270 5.150 5.380 10,956,361 57,460,990 5.2445 2.099 2.099 2.107 2.059 2.151 27,400,814 2.0971 -0.19%
2009-03-31 0 5.260 5.200 5.260 5.130 5.270 6,820,759 35,556,277 5.2130 2.103 2.079 2.103 2.051 2.107 17,058,068 2.0844 1.74%
2009-03-30 0 5.170 5.170 5.180 5.100 5.400 9,509,000 49,333,882 5.1881 2.067 2.067 2.071 2.039 2.159 23,781,102 2.0745 -4.44%
2009-03-27 0 5.410 5.410 5.420 5.360 5.480 9,888,000 53,485,120 5.4091 2.163 2.163 2.167 2.143 2.191 24,728,945 2.1629 -0.37%
2009-03-26 0 5.430 5.420 5.430 5.390 5.580 6,996,138 38,049,731 5.4387 2.171 2.167 2.171 2.155 2.231 17,496,674 2.1747 -0.91%
2009-03-25 0 5.480 5.450 5.480 5.430 5.650 10,322,760 58,136,706 5.6319 2.191 2.179 2.191 2.171 2.259 25,816,238 2.2519 -4.36%
2009-03-24 0 5.730 5.690 5.730 5.500 5.850 6,110,000 35,016,930 5.7311 2.291 2.275 2.291 2.199 2.339 15,280,527 2.2916 3.80%
2009-03-23 0 5.520 5.520 5.540 5.400 5.580 8,564,000 47,105,920 5.5005 2.207 2.207 2.215 2.159 2.231 21,417,747 2.1994 2.99%
2009-03-20 0 5.360 5.360 5.450 5.350 5.790 6,622,000 36,232,860 5.4716 2.143 2.143 2.179 2.139 2.315 16,560,990 2.1878 -5.80%
2009-03-19 0 5.690 5.690 5.750 5.470 5.800 5,274,000 30,167,040 5.7200 2.275 2.275 2.299 2.187 2.319 13,189,771 2.2872 1.61%
2009-03-18 0 5.600 5.570 5.600 5.500 5.670 4,698,252 26,356,426 5.6098 2.239 2.227 2.239 2.199 2.267 11,749,880 2.2431 2.19%
2009-03-17 0 5.480 5.480 5.570 5.450 5.680 2,987,000 16,782,220 5.6184 2.191 2.191 2.227 2.179 2.271 7,470,202 2.2466 -1.79%
2009-03-16 0 5.580 5.570 5.580 5.330 5.580 5,796,050 31,827,871 5.4913 2.231 2.227 2.231 2.131 2.231 14,495,368 2.1957 4.10%
2009-03-13 0 5.360 5.360 5.370 5.190 5.450 4,709,000 25,285,550 5.3696 2.143 2.143 2.147 2.075 2.179 11,776,760 2.1471 2.10%
2009-03-12 0 5.250 5.250 5.270 5.210 5.450 2,011,435 10,612,914 5.2763 2.099 2.099 2.107 2.083 2.179 5,030,407 2.1098 -4.55%
2009-03-11 0 5.500 5.430 5.500 5.330 5.710 5,739,309 31,339,505 5.4605 2.199 2.171 2.199 2.131 2.283 14,353,464 2.1834 2.42%
2009-03-10 0 5.370 5.320 5.370 5.000 5.390 5,547,000 29,003,760 5.2287 2.147 2.127 2.147 1.999 2.155 13,872,518 2.0907 6.13%
2009-03-09 0 5.060 5.010 5.060 4.890 5.100 5,627,000 27,948,348 4.9668 2.023 2.003 2.023 1.955 2.039 14,072,590 1.9860 2.02%
2009-03-06 0 4.960 4.960 4.970 4.890 5.010 7,177,000 35,339,870 4.9240 1.983 1.983 1.987 1.955 2.003 17,948,992 1.9689 -2.75%
2009-03-05 0 5.100 5.100 5.110 5.040 5.230 5,340,800 27,301,624 5.1119 2.039 2.039 2.043 2.015 2.091 13,356,831 2.0440 -0.78%
2009-03-04 0 5.140 5.140 5.210 5.010 5.240 4,380,000 22,547,580 5.1478 2.055 2.055 2.083 2.003 2.095 10,953,962 2.0584 1.98%
2009-03-03 0 5.040 5.040 5.060 4.830 5.100 3,431,100 17,143,544 4.9965 2.015 2.015 2.023 1.931 2.039 8,580,854 1.9979 1.82%
2009-03-02 0 4.950 4.950 4.960 4.950 5.140 5,317,854 26,622,167 5.0062 1.979 1.979 1.983 1.979 2.055 13,299,446 2.0018 -4.62%
2009-02-27 0 5.190 5.190 5.230 5.150 5.280 4,756,568 24,758,119 5.2050 2.075 2.075 2.091 2.059 2.111 11,895,723 2.0813 -0.19%
2009-02-26 0 5.200 5.200 5.210 5.120 5.450 7,174,812 37,275,901 5.1954 2.079 2.079 2.083 2.047 2.179 17,943,520 2.0774 -3.70%
2009-02-25 0 5.400 5.360 5.400 5.230 5.400 3,845,200 20,457,752 5.3203 2.159 2.143 2.159 2.091 2.159 9,616,478 2.1274 3.45%
2009-02-24 0 5.220 5.220 5.240 5.190 5.330 4,456,000 23,356,040 5.2415 2.087 2.087 2.095 2.075 2.131 11,144,031 2.0958 -4.22%
2009-02-23 0 5.450 5.450 5.490 5.380 5.540 2,554,000 13,994,380 5.4794 2.179 2.179 2.195 2.151 2.215 6,387,310 2.1910 0.74%
2009-02-20 0 5.410 5.410 5.460 5.370 5.580 3,422,000 18,582,360 5.4303 2.163 2.163 2.183 2.147 2.231 8,558,096 2.1713 -5.91%
2009-02-19 0 5.750 5.740 5.750 5.540 5.840 6,034,000 34,732,860 5.7562 2.299 2.295 2.299 2.215 2.335 15,090,458 2.3016 3.79%
2009-02-18 0 5.540 5.540 5.550 5.420 5.580 4,434,000 24,520,040 5.5300 2.215 2.215 2.219 2.167 2.231 11,089,011 2.2112 1.65%
2009-02-17 0 5.450 5.440 5.500 5.180 5.590 4,903,393 26,345,623 5.3729 2.179 2.175 2.199 2.071 2.235 12,262,918 2.1484 0.93%
2009-02-16 0 5.400 5.400 5.420 5.330 5.480 2,035,767 10,979,311 5.3932 2.159 2.159 2.167 2.131 2.191 5,091,259 2.1565 -0.37%
2009-02-13 0 5.420 5.420 5.440 5.400 5.520 3,122,000 17,038,760 5.4576 2.167 2.167 2.175 2.159 2.207 7,807,824 2.1823 -0.55%
2009-02-12 0 5.450 5.440 5.450 5.400 5.550 2,789,000 15,208,820 5.4531 2.179 2.175 2.179 2.159 2.219 6,975,023 2.1805 -0.37%
2009-02-11 0 5.470 5.460 5.470 5.390 5.550 979,627 5,330,449 5.4413 2.187 2.183 2.187 2.155 2.219 2,449,954 2.1757 -1.62%
2009-02-10 0 5.560 5.540 5.560 5.350 5.640 1,922,000 10,617,780 5.5243 2.223 2.215 2.223 2.139 2.255 4,806,739 2.2089 3.93%
2009-02-09 0 5.350 5.350 5.390 5.330 5.600 6,837,000 37,168,840 5.4364 2.139 2.139 2.155 2.131 2.239 17,098,685 2.1738 -2.55%
2009-02-06 0 5.490 5.490 5.500 5.440 5.630 6,241,800 34,442,740 5.5181 2.195 2.195 2.199 2.175 2.251 15,610,146 2.2064 0.18%
2009-02-05 0 5.480 5.480 5.490 5.480 5.940 7,633,765 43,563,840 5.7067 2.191 2.191 2.195 2.191 2.375 19,091,318 2.2819 -6.48%
2009-02-04 0 5.860 5.780 5.870 5.570 5.870 7,081,000 40,763,960 5.7568 2.343 2.311 2.347 2.227 2.347 17,708,906 2.3019 5.59%
2009-02-03 0 5.550 5.540 5.550 5.370 5.550 3,040,000 16,683,120 5.4879 2.219 2.215 2.219 2.147 2.219 7,602,750 2.1944 1.65%
2009-02-02 0 5.460 5.460 5.480 5.250 5.630 4,248,617 23,029,548 5.4205 2.183 2.183 2.191 2.099 2.251 10,625,386 2.1674 -2.33%
2009-01-30 0 5.590 5.590 5.630 5.310 5.640 5,268,100 28,952,203 5.4958 2.235 2.235 2.251 2.123 2.255 13,175,016 2.1975 0.90%
2009-01-29 0 5.540 5.540 5.560 5.430 5.780 4,031,595 22,411,204 5.5589 2.215 2.215 2.223 2.171 2.311 10,082,635 2.2228 3.36%
2009-01-23 0 5.360 5.360 5.400 5.150 5.600 5,045,000 27,166,800 5.3849 2.143 2.143 2.159 2.059 2.239 12,617,064 2.1532 0.19%
2009-01-22 0 5.350 5.350 5.410 5.260 5.410 2,459,500 13,185,935 5.3612 2.139 2.139 2.163 2.103 2.163 6,150,975 2.1437 0.00%
2009-01-21 0 5.350 5.350 5.360 5.220 5.400 4,938,500 26,367,710 5.3392 2.139 2.139 2.143 2.087 2.159 12,350,717 2.1349 -1.11%
2009-01-20 0 5.410 5.370 5.410 5.100 5.410 5,676,000 30,120,500 5.3066 2.163 2.147 2.163 2.039 2.163 14,195,135 2.1219 0.74%
2009-01-19 0 5.370 5.370 5.430 5.310 5.560 1,298,000 7,059,800 5.4390 2.147 2.147 2.171 2.123 2.223 3,246,174 2.1748 1.32%
2009-01-16 0 5.300 5.300 5.420 5.120 5.410 4,742,900 25,074,432 5.2867 2.119 2.119 2.167 2.047 2.163 11,861,540 2.1139 2.71%
2009-01-15 0 5.160 5.160 5.220 5.030 5.220 4,408,200 22,560,346 5.1178 2.063 2.063 2.087 2.011 2.087 11,024,488 2.0464 -2.09%
2009-01-14 0 5.270 5.270 5.280 5.150 5.350 4,638,000 24,363,010 5.2529 2.107 2.107 2.111 2.059 2.139 11,599,196 2.1004 1.93%
2009-01-13 0 5.170 5.150 5.170 5.060 5.420 6,337,735 33,311,565 5.2561 2.067 2.059 2.067 2.023 2.167 15,850,071 2.1017 -2.45%
2009-01-12 0 5.300 5.300 5.330 5.300 5.640 4,826,698 25,968,474 5.3802 2.119 2.119 2.131 2.119 2.255 12,071,111 2.1513 -7.34%
2009-01-09 0 5.720 5.630 5.720 5.530 5.740 4,408,000 25,064,359 5.6861 2.287 2.251 2.287 2.211 2.295 11,023,988 2.2736 -0.35%
2009-01-08 0 5.740 5.680 5.740 5.600 5.990 2,931,080 16,769,260 5.7212 2.295 2.271 2.295 2.239 2.395 7,330,351 2.2876 -4.33%
2009-01-07 0 6.000 5.950 6.000 5.910 6.190 4,590,840 27,774,292 6.0499 2.399 2.379 2.399 2.363 2.475 11,481,253 2.4191 -0.50%
2009-01-06 0 6.030 6.020 6.030 5.900 6.100 4,758,442 28,670,937 6.0253 2.411 2.407 2.411 2.359 2.439 11,900,410 2.4092 0.67%
2009-01-05 0 5.990 5.910 5.990 5.660 6.000 6,197,479 35,983,544 5.8062 2.395 2.363 2.395 2.263 2.399 15,499,304 2.3216 2.22%
2009-01-02 0 5.860 5.850 5.860 5.700 6.110 4,282,000 25,001,736 5.8388 2.343 2.339 2.343 2.279 2.443 10,708,874 2.3347 2.81%
2008-12-31 0 5.700 5.700 5.740 5.460 5.740 2,976,620 16,784,313 5.6387 2.279 2.279 2.295 2.183 2.295 7,444,243 2.2547 4.20%
2008-12-30 0 5.470 5.450 5.470 5.260 5.470 4,250,000 22,788,580 5.3620 2.187 2.179 2.187 2.103 2.187 10,628,845 2.1440 3.01%
2008-12-29 0 5.310 5.290 5.310 4.970 5.340 3,020,000 15,679,480 5.1919 2.123 2.115 2.123 1.987 2.135 7,552,732 2.0760 4.94%
2008-12-24 0 5.060 5.060 5.100 5.010 5.160 1,470,856 7,465,960 5.0759 2.023 2.023 2.039 2.003 2.063 3,678,471 2.0296 0.20%
2008-12-23 0 5.050 5.050 5.120 5.050 5.330 2,811,200 14,391,860 5.1195 2.019 2.019 2.047 2.019 2.131 7,030,543 2.0470 -5.08%
2008-12-22 0 5.320 5.320 5.330 5.260 5.450 4,309,000 22,953,170 5.3268 2.127 2.127 2.131 2.103 2.179 10,776,398 2.1299 -1.12%
2008-12-19 0 5.380 5.370 5.380 5.150 5.490 9,446,000 50,792,940 5.3772 2.151 2.147 2.151 2.059 2.195 23,623,545 2.1501 1.70%
2008-12-18 0 5.290 5.280 5.300 5.070 5.420 11,715,802 60,878,868 5.1963 2.115 2.111 2.119 2.027 2.167 29,300,103 2.0778 4.55%
2008-12-17 0 5.060 5.060 5.090 5.010 5.290 7,395,628 37,854,552 5.1185 2.023 2.023 2.035 2.003 2.115 18,495,760 2.0467 -1.36%
2008-12-16 0 5.130 5.130 5.190 5.130 5.280 4,138,000 21,489,500 5.1932 2.051 2.051 2.075 2.051 2.111 10,348,743 2.0765 -0.58%
2008-12-15 0 5.160 5.150 5.160 5.100 5.240 2,828,785 14,569,133 5.1503 2.063 2.059 2.063 2.039 2.095 7,074,521 2.0594 3.20%
2008-12-12 0 5.000 5.000 5.090 4.800 5.400 6,406,000 32,586,720 5.0869 1.999 1.999 2.035 1.919 2.159 16,020,795 2.0340 -7.24%
2008-12-11 0 5.390 5.360 5.390 5.300 5.490 3,056,567 16,462,842 5.3861 2.155 2.143 2.155 2.119 2.195 7,644,183 2.1536 -1.82%
2008-12-10 0 5.490 5.480 5.490 5.420 5.630 7,953,060 43,751,668 5.5012 2.195 2.191 2.195 2.167 2.251 19,889,844 2.1997 -0.54%
2008-12-09 0 5.520 5.460 5.520 5.380 5.570 7,431,000 40,848,840 5.4971 2.207 2.183 2.207 2.151 2.227 18,584,222 2.1980 0.36%
2008-12-08 0 5.500 5.420 5.500 5.280 5.740 6,025,267 33,285,568 5.5243 2.199 2.167 2.199 2.111 2.295 15,068,618 2.2089 5.57%
2008-12-05 0 5.210 5.210 5.320 5.170 5.360 4,992,225 26,342,555 5.2767 2.083 2.083 2.127 2.067 2.143 12,485,079 2.1099 1.36%
2008-12-04 0 5.140 5.140 5.190 5.100 5.280 6,056,969 31,372,937 5.1796 2.055 2.055 2.075 2.039 2.111 15,147,902 2.0711 -2.65%
2008-12-03 0 5.280 5.210 5.280 5.150 5.300 7,866,327 41,061,506 5.2199 2.111 2.083 2.111 2.059 2.119 19,672,933 2.0872 1.54%
2008-12-02 0 5.200 5.190 5.200 5.080 5.280 5,256,000 27,380,060 5.2093 2.079 2.075 2.079 2.031 2.111 13,144,755 2.0830 -4.59%
2008-12-01 0 5.450 5.450 5.500 5.420 5.870 3,132,396 17,569,255 5.6089 2.179 2.179 2.199 2.167 2.347 7,833,824 2.2427 -3.37%
2008-11-28 0 5.640 5.630 5.640 5.500 5.880 5,826,000 33,342,214 5.7230 2.255 2.251 2.255 2.199 2.351 14,570,270 2.2884 1.81%
2008-11-27 0 5.540 5.420 5.540 5.270 5.700 8,117,190 44,248,883 5.4513 2.215 2.167 2.215 2.107 2.279 20,300,318 2.1797 -0.18%
2008-11-26 0 5.550 5.480 5.550 5.300 5.700 5,108,942 28,241,288 5.5278 2.219 2.191 2.219 2.119 2.279 12,776,977 2.2103 4.72%
2008-11-25 0 5.300 5.280 5.300 5.010 5.310 5,118,000 26,940,080 5.2638 2.119 2.111 2.119 2.003 2.123 12,799,630 2.1048 7.51%
2008-11-24 0 4.930 4.930 4.960 4.720 4.980 2,958,405 14,403,988 4.8688 1.971 1.971 1.983 1.887 1.991 7,398,689 1.9468 0.61%
2008-11-21 0 4.900 4.900 4.910 4.560 4.980 7,942,000 37,735,780 4.7514 1.959 1.959 1.963 1.823 1.991 19,862,184 1.8999 0.41%
2008-11-20 0 4.880 4.770 4.880 4.550 5.030 7,836,001 37,246,925 4.7533 1.951 1.907 1.951 1.819 2.011 19,597,091 1.9006 -3.56%
2008-11-19 0 5.060 5.060 5.080 5.060 5.370 4,758,000 24,604,620 5.1712 2.023 2.023 2.031 2.023 2.147 11,899,304 2.0677 0.00%
2008-11-18 0 5.060 5.000 5.060 4.950 5.610 5,645,000 29,286,300 5.1880 2.023 1.999 2.023 1.979 2.243 14,117,607 2.0745 -4.17%
2008-11-17 0 5.280 5.260 5.300 5.200 5.610 4,063,123 21,644,718 5.3271 2.111 2.103 2.119 2.079 2.243 10,161,483 2.1301 -2.76%
2008-11-14 0 5.430 5.390 5.430 5.210 5.790 4,406,170 23,865,660 5.4164 2.171 2.155 2.171 2.083 2.315 11,019,411 2.1658 3.82%
2008-11-13 0 5.230 5.120 5.230 5.020 5.520 9,004,000 46,920,180 5.2110 2.091 2.047 2.091 2.007 2.207 22,518,145 2.0837 -10.14%
2008-11-12 0 5.820 5.820 5.850 5.760 5.950 2,443,454 14,350,619 5.8731 2.327 2.327 2.339 2.303 2.379 6,110,845 2.3484 -1.36%
2008-11-11 0 5.900 5.720 5.900 5.570 6.000 1,979,000 11,573,290 5.8480 2.359 2.287 2.359 2.227 2.399 4,949,290 2.3384 0.00%
2008-11-10 0 5.900 5.900 5.920 5.820 6.040 7,128,000 42,107,980 5.9074 2.359 2.359 2.367 2.327 2.415 17,826,448 2.3621 4.61%
2008-11-07 0 5.640 5.640 5.660 5.260 5.900 3,893,264 21,828,986 5.6069 2.255 2.255 2.263 2.103 2.359 9,736,682 2.2419 0.71%
2008-11-06 0 5.600 5.450 5.600 5.360 5.600 3,430,001 18,799,765 5.4810 2.239 2.179 2.239 2.143 2.239 8,578,105 2.1916 -1.75%
2008-11-05 0 5.700 5.670 5.790 5.700 6.020 8,494,190 50,216,361 5.9118 2.279 2.267 2.315 2.279 2.407 21,243,159 2.3639 -0.70%
2008-11-04 0 5.740 5.700 5.740 5.310 5.850 4,189,400 23,708,730 5.6592 2.295 2.279 2.295 2.123 2.339 10,477,290 2.2629 0.00%
2008-11-03 0 5.740 5.740 5.750 5.320 6.000 6,235,000 35,705,690 5.7267 2.295 2.295 2.299 2.127 2.399 15,593,140 2.2898 8.71%
2008-10-31 0 5.280 5.280 5.480 5.120 5.770 6,259,330 33,735,180 5.3896 2.111 2.111 2.191 2.047 2.307 15,653,987 2.1551 -8.17%
2008-10-30 0 5.750 5.600 5.750 4.980 5.990 13,471,283 74,951,013 5.5638 2.299 2.239 2.299 1.991 2.395 33,690,394 2.2247 22.86%
2008-10-29 0 4.680 4.680 4.710 4.650 5.080 6,508,223 31,196,837 4.7934 1.871 1.871 1.883 1.859 2.031 16,276,445 1.9167 2.86%
2008-10-28 0 4.550 4.550 4.900 4.480 5.000 12,880,732 61,464,240 4.7718 1.819 1.819 1.959 1.791 1.999 32,213,482 1.9080 1.56%
2008-10-27 0 4.480 4.470 4.480 4.340 4.900 6,352,000 28,679,700 4.5151 1.791 1.787 1.791 1.735 1.959 15,885,746 1.8054 -9.68%
2008-10-24 0 4.960 4.820 4.960 4.600 5.110 6,278,001 30,471,497 4.8537 1.983 1.927 1.983 1.839 2.043 15,700,682 1.9408 -4.25%
2008-10-23 0 5.180 5.180 5.200 4.510 5.500 10,072,400 51,047,924 5.0681 2.071 2.071 2.079 1.803 2.199 25,190,112 2.0265 -3.72%
2008-10-22 0 5.380 5.380 5.470 5.030 5.760 8,032,000 43,375,520 5.4003 2.151 2.151 2.187 2.011 2.303 20,087,266 2.1594 -6.92%
2008-10-21 0 5.780 5.780 5.800 5.600 5.900 4,235,516 24,226,953 5.7200 2.311 2.311 2.319 2.239 2.359 10,592,622 2.2872 -2.53%
2008-10-20 0 5.930 5.890 5.930 5.330 5.930 7,698,000 44,055,900 5.7230 2.371 2.355 2.371 2.131 2.371 19,251,964 2.2884 9.01%
2008-10-17 0 5.440 5.440 5.450 5.390 5.610 7,684,000 42,391,700 5.5169 2.175 2.175 2.179 2.155 2.243 19,216,951 2.2060 1.12%
2008-10-16 0 5.380 5.380 5.450 5.150 5.600 8,146,000 42,668,220 5.2379 2.151 2.151 2.179 2.059 2.239 20,372,369 2.0944 -2.18%
2008-10-15 0 5.500 5.500 5.590 5.380 5.840 8,743,646 48,421,622 5.5379 2.199 2.199 2.235 2.151 2.335 21,867,025 2.2144 -6.78%
2008-10-14 0 5.900 5.900 5.910 5.520 5.980 7,832,246 46,074,809 5.8827 2.359 2.359 2.363 2.207 2.391 19,587,700 2.3522 7.08%
2008-10-13 0 5.510 5.510 5.550 4.650 5.510 11,024,672 55,479,370 5.0323 2.203 2.203 2.219 1.859 2.203 27,571,653 2.0122 16.74%
2008-10-10 0 4.720 4.650 4.720 4.300 4.800 5,761,635 26,773,477 4.6469 1.887 1.859 1.887 1.719 1.919 14,409,300 1.8581 -3.87%
2008-10-09 0 4.910 4.910 5.000 4.550 5.090 8,618,688 42,545,092 4.9364 1.963 1.963 1.999 1.819 2.035 21,554,517 1.9738 8.39%
2008-10-08 0 4.530 4.520 4.530 4.530 5.500 7,865,100 39,794,200 5.0596 1.811 1.807 1.811 1.811 2.199 19,669,865 2.0231 -18.23%
2008-10-06 0 5.540 5.540 5.550 5.540 5.740 2,880,000 16,243,800 5.6402 2.215 2.215 2.219 2.215 2.295 7,202,605 2.2553 -5.78%
2008-10-03 0 5.880 5.850 5.880 5.670 5.950 2,435,000 14,149,450 5.8109 2.351 2.339 2.351 2.267 2.379 6,089,703 2.3235 -1.18%
2008-10-02 0 5.950 5.860 5.950 5.590 5.950 8,270,487 47,525,001 5.7463 2.379 2.343 2.379 2.235 2.379 20,683,699 2.2977 3.66%
2008-09-30 0 5.740 5.680 5.740 5.500 5.880 5,452,300 30,585,418 5.6096 2.295 2.271 2.295 2.199 2.351 13,635,682 2.2430 0.70%
2008-09-29 0 5.700 5.700 5.850 5.700 5.970 5,466,000 31,795,900 5.8170 2.279 2.279 2.339 2.279 2.387 13,669,945 2.3260 -5.00%
2008-09-26 0 6.000 5.980 6.000 5.950 6.070 2,743,595 16,480,022 6.0067 2.399 2.391 2.399 2.379 2.427 6,861,469 2.4018 0.00%
2008-09-25 0 6.000 5.990 6.000 5.920 6.100 3,244,000 19,491,220 6.0084 2.399 2.395 2.399 2.367 2.439 8,112,935 2.4025 0.33%
2008-09-24 0 5.980 5.970 5.980 5.980 6.190 4,548,000 27,601,016 6.0688 2.391 2.387 2.391 2.391 2.475 11,374,114 2.4267 1.36%
2008-09-23 0 5.900 5.900 5.980 5.900 6.100 3,129,532 18,726,306 5.9837 2.359 2.359 2.391 2.359 2.439 7,826,661 2.3926 -3.75%
2008-09-22 0 6.130 6.130 6.150 5.960 6.750 9,046,000 55,557,060 6.1416 2.451 2.451 2.459 2.383 2.699 22,623,183 2.4558 0.00%
2008-09-19 0 6.130 6.130 6.200 5.520 6.130 12,127,595 69,523,974 5.7327 2.451 2.451 2.479 2.207 2.451 30,329,958 2.2923 13.31%
2008-09-18 0 5.410 5.410 5.500 5.340 6.190 12,179,000 68,158,860 5.5964 2.163 2.163 2.199 2.135 2.475 30,458,517 2.2378 -5.91%
2008-09-17 0 5.750 5.740 5.750 5.580 5.980 8,268,033 48,062,823 5.8131 2.299 2.295 2.299 2.231 2.391 20,677,562 2.3244 2.68%
2008-09-16 0 5.600 5.600 5.720 5.500 6.200 8,872,669 51,279,947 5.7795 2.239 2.239 2.287 2.199 2.479 22,189,699 2.3110 -6.04%
2008-09-12 0 5.960 5.960 6.010 5.850 6.300 5,785,200 34,646,780 5.9889 2.383 2.383 2.403 2.339 2.519 14,468,233 2.3947 2.58%
2008-09-11 0 5.810 5.810 5.850 5.790 5.880 9,054,745 52,736,496 5.8242 2.323 2.323 2.339 2.315 2.351 22,645,054 2.3288 -2.02%
2008-09-10 0 5.930 5.930 5.950 5.820 6.050 7,334,000 43,811,620 5.9738 2.371 2.371 2.379 2.327 2.419 18,341,634 2.3886 -0.67%
2008-09-09 0 5.970 5.970 5.980 5.900 6.070 5,297,000 31,651,500 5.9754 2.387 2.387 2.391 2.359 2.427 13,247,292 2.3893 -1.97%
2008-09-08 0 6.090 6.020 6.090 5.850 6.310 6,674,000 40,738,820 6.1041 2.435 2.407 2.435 2.339 2.523 16,691,037 2.4408 5.18%
2008-09-05 0 5.790 5.780 5.790 5.760 6.000 3,793,731 22,261,936 5.8681 2.315 2.311 2.315 2.303 2.399 9,487,759 2.3464 -3.18%
2008-09-04 0 5.980 5.980 5.990 5.730 6.020 7,435,214 44,149,388 5.9379 2.391 2.391 2.395 2.291 2.407 18,594,761 2.3743 1.87%
2008-09-03 0 5.870 5.870 5.890 5.790 6.010 3,866,000 22,857,560 5.9125 2.347 2.347 2.355 2.315 2.403 9,668,497 2.3641 -2.17%
2008-09-02 0 6.000 5.990 6.000 5.900 6.190 3,658,000 21,956,580 6.0023 2.399 2.395 2.399 2.359 2.475 9,148,309 2.4001 0.00%
2008-09-01 0 6.000 5.980 6.000 5.870 6.020 4,913,000 29,449,800 5.9943 2.399 2.391 2.399 2.347 2.407 12,286,944 2.3968 -0.33%
2008-08-29 0 6.020 6.000 6.020 5.980 6.200 3,956,072 23,949,892 6.0540 2.407 2.399 2.407 2.391 2.479 9,893,759 2.4207 0.17%
2008-08-28 0 6.010 5.990 6.010 5.920 6.400 14,937,000 89,776,290 6.0103 2.403 2.395 2.403 2.367 2.559 37,356,012 2.4033 -3.38%
2008-08-27 0 6.220 6.200 6.220 5.810 6.230 6,278,601 38,297,546 6.0997 2.487 2.479 2.487 2.323 2.491 15,702,182 2.4390 7.24%
2008-08-26 0 5.800 5.800 5.810 5.700 5.890 6,842,566 39,651,717 5.7949 2.319 2.319 2.323 2.279 2.355 17,112,605 2.3171 -2.52%
2008-08-25 0 5.950 5.910 5.950 5.850 6.000 6,652,319 39,530,829 5.9424 2.379 2.363 2.379 2.339 2.399 16,636,815 2.3761 3.48%
2008-08-21 0 5.750 5.750 5.780 5.720 5.860 2,982,000 17,186,900 5.7635 2.299 2.299 2.311 2.287 2.343 7,457,698 2.3046 -1.20%
2008-08-20 0 5.820 5.810 5.820 5.770 6.090 9,450,000 55,055,560 5.8260 2.327 2.323 2.327 2.307 2.435 23,633,549 2.3296 0.87%
2008-08-19 0 5.770 5.770 5.850 5.760 5.990 5,598,097 32,890,787 5.8754 2.307 2.307 2.339 2.303 2.395 14,000,307 2.3493 0.17%
2008-08-18 0 5.760 5.760 5.830 5.720 5.860 5,335,000 31,321,920 5.8710 2.303 2.303 2.331 2.287 2.343 13,342,326 2.3476 -3.36%
2008-08-15 0 5.960 5.960 6.000 5.930 6.150 4,574,271 27,338,950 5.9767 2.383 2.383 2.399 2.371 2.459 11,439,815 2.3898 0.51%
2008-08-14 0 5.930 5.930 5.980 5.800 6.000 4,926,786 28,954,580 5.8770 2.371 2.371 2.391 2.319 2.399 12,321,422 2.3499 2.24%
2008-08-13 0 5.800 5.800 5.850 5.800 5.880 4,935,560 28,763,305 5.8278 2.319 2.319 2.339 2.319 2.351 12,343,365 2.3303 -1.36%
2008-08-12 0 5.880 5.880 5.930 5.880 6.110 7,881,010 47,577,510 6.0370 2.351 2.351 2.371 2.351 2.443 19,709,654 2.4139 -2.65%
2008-08-11 0 6.040 6.040 6.090 6.040 6.360 9,110,742 56,133,491 6.1612 2.415 2.415 2.435 2.415 2.543 22,785,097 2.4636 -2.27%
2008-08-08 0 6.180 6.170 6.180 6.060 6.240 3,589,595 22,147,597 6.1699 2.471 2.467 2.471 2.423 2.495 8,977,235 2.4671 0.16%
2008-08-07 0 6.170 6.170 6.220 6.170 6.500 4,294,329 26,755,903 6.2305 2.467 2.467 2.487 2.467 2.599 10,739,707 2.4913 -0.96%
2008-08-05 0 6.230 6.220 6.230 5.950 6.300 4,775,580 29,158,454 6.1057 2.491 2.487 2.491 2.379 2.519 11,943,270 2.4414 -1.42%
2008-08-04 0 6.320 6.310 6.320 6.250 6.630 5,222,000 33,164,880 6.3510 2.527 2.523 2.527 2.499 2.651 13,059,724 2.5395 -4.82%
2008-08-01 0 6.640 6.610 6.640 6.450 6.650 2,226,493 14,610,559 6.5621 2.655 2.643 2.655 2.579 2.659 5,568,247 2.6239 0.15%
2008-07-31 0 6.630 6.580 6.630 6.510 6.850 2,614,000 17,465,040 6.6813 2.651 2.631 2.651 2.603 2.739 6,537,365 2.6716 0.15%
2008-07-30 0 6.620 6.620 6.660 6.550 6.800 2,044,267 13,563,100 6.6347 2.647 2.647 2.663 2.619 2.719 5,112,517 2.6529 -0.45%
2008-07-29 0 6.650 6.610 6.650 6.420 6.650 2,060,000 13,440,670 6.5246 2.659 2.643 2.659 2.567 2.659 5,151,864 2.6089 -0.30%
2008-07-28 0 6.670 6.630 6.670 6.580 6.750 987,095 6,584,678 6.6708 2.667 2.651 2.667 2.631 2.699 2,468,630 2.6673 -0.30%
2008-07-25 0 6.690 6.640 6.690 6.570 6.880 4,687,000 31,126,022 6.6409 2.675 2.655 2.675 2.627 2.751 11,721,740 2.6554 -2.62%
2008-07-24 0 6.870 6.810 6.870 6.500 6.920 10,005,874 68,218,581 6.8179 2.747 2.723 2.747 2.599 2.767 25,023,736 2.7262 2.69%
2008-07-23 0 6.690 6.690 6.700 6.540 6.720 6,754,935 45,062,941 6.6711 2.675 2.675 2.679 2.615 2.687 16,893,448 2.6675 2.29%
2008-07-22 0 6.540 6.540 6.560 6.300 6.690 3,754,000 24,602,060 6.5536 2.615 2.615 2.623 2.519 2.675 9,388,396 2.6205 1.40%
2008-07-21 0 6.450 6.450 6.500 6.450 6.650 5,402,712 35,299,452 6.5337 2.579 2.579 2.599 2.579 2.659 13,511,667 2.6125 2.71%
2008-07-18 0 6.280 6.220 6.280 6.190 6.400 4,846,000 30,383,560 6.2698 2.511 2.487 2.511 2.475 2.559 12,119,384 2.5070 -0.79%
2008-07-17 0 6.330 6.330 6.340 6.110 6.450 6,121,000 38,263,300 6.2512 2.531 2.531 2.535 2.443 2.579 15,308,037 2.4996 3.60%
2008-07-16 0 6.110 6.050 6.110 5.960 6.250 7,792,000 47,418,560 6.0855 2.443 2.419 2.443 2.383 2.499 19,487,049 2.4333 1.33%
2008-07-15 0 6.030 6.030 6.090 5.970 6.400 9,074,000 55,020,220 6.0635 2.411 2.411 2.435 2.387 2.559 22,693,208 2.4245 -5.78%
2008-07-14 0 6.400 6.290 6.400 6.250 6.650 7,334,000 46,986,580 6.4067 2.559 2.515 2.559 2.499 2.659 18,341,634 2.5617 -4.05%
2008-07-11 0 6.670 6.600 6.670 6.510 6.740 6,075,999 40,178,122 6.6126 2.667 2.639 2.667 2.603 2.695 15,195,494 2.6441 2.62%
2008-07-10 0 6.500 6.500 6.520 6.310 6.550 9,087,537 58,220,896 6.4067 2.599 2.599 2.607 2.523 2.619 22,727,063 2.5617 1.40%
2008-07-09 0 6.410 6.410 6.420 6.150 6.460 11,545,438 72,567,201 6.2854 2.563 2.563 2.567 2.459 2.583 28,874,039 2.5132 3.39%
2008-07-08 0 6.200 6.200 6.220 6.140 6.360 9,254,876 57,360,205 6.1978 2.479 2.479 2.487 2.455 2.543 23,145,562 2.4782 -3.43%
2008-07-07 0 6.420 6.370 6.420 6.300 6.500 6,528,000 41,679,900 6.3848 2.567 2.547 2.567 2.519 2.599 16,325,905 2.5530 1.90%
2008-07-04 0 6.300 6.300 6.320 6.250 6.420 6,902,000 43,776,820 6.3426 2.519 2.519 2.527 2.499 2.567 17,261,244 2.5361 -0.79%
2008-07-03 0 6.350 6.350 6.360 6.210 6.500 11,538,000 73,256,188 6.3491 2.539 2.539 2.543 2.483 2.599 28,855,437 2.5387 -0.78%
2008-07-02 0 6.400 6.360 6.400 6.180 6.410 13,286,000 84,238,980 6.3404 2.559 2.543 2.559 2.471 2.563 33,227,019 2.5353 0.16%
2008-06-30 0 6.390 6.390 6.400 6.140 6.430 29,395,750 185,050,603 6.2951 2.555 2.555 2.559 2.455 2.571 73,515,967 2.5171 4.07%
2008-06-27 0 6.140 6.140 6.170 5.920 6.250 14,840,245 91,126,650 6.1405 2.455 2.455 2.467 2.367 2.499 37,114,037 2.4553 -0.32%
2008-06-26 0 6.160 6.150 6.160 6.000 6.220 16,941,340 103,114,632 6.0866 2.463 2.459 2.463 2.399 2.487 42,368,675 2.4337 3.53%
2008-06-25 0 5.950 5.940 5.950 5.740 5.970 9,318,000 54,167,760 5.8132 2.379 2.375 2.379 2.295 2.387 23,303,429 2.3245 2.94%
2008-06-24 0 5.780 5.750 5.780 5.720 5.820 7,665,300 44,132,404 5.7574 2.311 2.299 2.311 2.287 2.327 19,170,184 2.3021 0.87%
2008-06-23 0 5.730 5.730 5.760 5.710 5.840 4,910,700 28,338,316 5.7707 2.291 2.291 2.303 2.283 2.335 12,281,192 2.3075 -1.72%
2008-06-20 0 5.830 5.800 5.830 5.710 6.000 7,086,000 41,368,102 5.8380 2.331 2.319 2.331 2.283 2.399 17,721,410 2.3344 -0.34%
2008-06-19 0 5.850 5.850 5.860 5.720 5.990 11,266,000 65,757,360 5.8368 2.339 2.339 2.343 2.287 2.395 28,175,191 2.3339 -1.85%
2008-06-18 0 5.960 5.950 5.960 5.870 6.050 6,134,000 36,614,620 5.9691 2.383 2.379 2.383 2.347 2.419 15,340,549 2.3868 -0.67%
2008-06-17 0 6.000 6.000 6.020 5.930 6.050 5,091,595 30,568,654 6.0037 2.399 2.399 2.407 2.371 2.419 12,733,593 2.4006 1.18%
2008-06-16 0 5.930 5.910 5.930 5.790 5.970 4,882,000 28,884,380 5.9165 2.371 2.363 2.371 2.315 2.387 12,209,416 2.3657 3.31%
2008-06-13 0 5.740 5.740 5.800 5.740 5.990 7,256,000 42,660,220 5.8793 2.295 2.295 2.319 2.295 2.395 18,146,564 2.3509 -3.69%
2008-06-12 0 5.960 5.960 5.970 5.800 6.040 8,523,546 50,082,236 5.8758 2.383 2.383 2.387 2.319 2.415 21,316,576 2.3495 -0.67%
2008-06-11 0 6.000 6.000 6.010 5.890 6.040 5,470,500 32,771,230 5.9905 2.399 2.399 2.403 2.355 2.415 13,681,199 2.3953 1.18%
2008-06-10 0 5.930 5.930 5.950 5.860 6.000 7,640,000 45,369,720 5.9384 2.371 2.371 2.379 2.343 2.399 19,106,911 2.3745 -2.15%
2008-06-06 0 6.060 6.060 6.070 6.030 6.150 3,186,876 19,331,024 6.0658 2.423 2.423 2.427 2.411 2.459 7,970,073 2.4255 -0.49%
2008-06-05 0 6.090 6.080 6.090 5.710 6.120 14,692,000 87,126,980 5.9302 2.435 2.431 2.435 2.283 2.447 36,743,291 2.3712 5.36%
2008-06-04 0 5.780 5.780 5.810 5.780 5.980 7,820,000 46,190,250 5.9067 2.311 2.311 2.323 2.311 2.391 19,557,074 2.3618 -2.69%
2008-06-03 0 5.940 5.940 5.960 5.920 6.080 6,910,000 41,373,060 5.9874 2.375 2.375 2.383 2.367 2.431 17,281,251 2.3941 -3.10%
2008-06-02 0 6.130 6.110 6.130 5.940 6.130 5,230,335 31,741,985 6.0688 2.451 2.443 2.451 2.375 2.451 13,080,569 2.4267 3.20%
2008-05-30 0 5.940 5.930 5.940 5.900 6.020 9,412,852 55,892,714 5.9379 2.375 2.371 2.375 2.359 2.407 23,540,645 2.3743 -0.17%
2008-05-29 0 5.950 5.950 6.000 5.940 6.090 10,590,000 63,323,600 5.9796 2.379 2.379 2.399 2.375 2.435 26,484,580 2.3910 0.68%
2008-05-28 0 5.910 5.910 5.970 5.910 6.040 8,448,000 50,424,460 5.9688 2.363 2.363 2.387 2.363 2.415 21,127,642 2.3867 -1.50%
2008-05-27 0 6.000 5.990 6.000 6.000 6.150 6,790,000 40,994,780 6.0375 2.399 2.395 2.399 2.399 2.459 16,981,142 2.4141 -0.50%
2008-05-26 0 6.030 6.010 6.030 6.000 6.120 9,358,310 56,415,126 6.0283 2.411 2.403 2.411 2.399 2.447 23,404,241 2.4105 -2.11%
2008-05-23 0 6.160 6.120 6.160 6.100 6.290 5,689,000 35,205,560 6.1884 2.463 2.447 2.463 2.439 2.515 14,227,646 2.4744 0.16%
2008-05-22 0 6.150 6.150 6.160 5.910 6.210 11,002,000 67,099,871 6.0989 2.459 2.459 2.463 2.363 2.483 27,514,953 2.4387 -2.07%
2008-05-21 0 6.280 6.250 6.340 6.000 6.340 15,375,000 94,734,980 6.1616 2.511 2.499 2.535 2.399 2.535 38,451,408 2.4638 1.45%
2008-05-20 0 6.190 6.180 6.200 6.130 6.600 21,528,030 135,071,548 6.2742 2.475 2.471 2.479 2.451 2.639 53,839,550 2.5088 -5.64%
2008-05-19 0 6.560 6.560 6.570 6.540 6.730 11,631,206 76,854,804 6.6076 2.623 2.623 2.627 2.615 2.691 29,088,537 2.6421 -1.94%
2008-05-16 0 6.690 6.680 6.690 6.600 6.800 10,590,880 70,825,148 6.6874 2.675 2.671 2.675 2.639 2.719 26,486,781 2.6740 -1.18%
2008-05-15 0 6.770 6.700 6.770 6.680 6.900 11,334,060 76,527,677 6.7520 2.707 2.679 2.707 2.671 2.759 28,345,403 2.6998 -1.74%
2008-05-14 0 6.890 6.890 6.900 6.660 6.920 13,738,200 93,252,399 6.7878 2.755 2.755 2.759 2.663 2.767 34,357,928 2.7141 2.84%
2008-05-13 0 6.700 6.690 6.710 6.500 6.710 6,955,000 46,070,470 6.6241 2.679 2.675 2.683 2.599 2.683 17,393,792 2.6487 3.24%
2008-05-09 0 6.490 6.490 6.560 6.290 6.650 7,491,000 48,343,960 6.4536 2.595 2.595 2.623 2.515 2.659 18,734,276 2.5805 0.46%
2008-05-08 0 6.460 6.460 6.480 6.410 6.690 10,647,300 69,827,594 6.5582 2.583 2.583 2.591 2.563 2.675 26,627,882 2.6223 -5.83%
2008-05-07 0 6.860 6.780 6.790 6.780 7.130 11,240,000 78,058,240 6.9447 2.743 2.711 2.715 2.711 2.851 28,110,168 2.7769 -1.86%
2008-05-06 0 6.990 6.960 7.000 6.900 7.100 4,095,628 28,539,591 6.9683 2.795 2.783 2.799 2.759 2.839 10,242,775 2.7863 -0.99%
2008-05-05 0 7.060 7.050 7.060 6.980 7.340 5,314,628 37,570,684 7.0693 2.823 2.819 2.823 2.791 2.935 13,291,378 2.8267 -1.89%
2008-05-02 0 7.500 7.500 7.510 7.370 7.510 15,649,727 116,594,382 7.4503 2.877 2.877 2.881 2.827 2.881 40,791,906 2.8583 2.74%
2008-04-30 0 7.300 7.290 7.300 7.210 7.360 12,379,767 89,980,072 7.2683 2.801 2.797 2.801 2.766 2.824 32,268,569 2.7885 0.27%
2008-04-29 0 7.280 7.270 7.280 7.170 7.350 8,916,957 64,689,622 7.2547 2.793 2.789 2.793 2.751 2.820 23,242,557 2.7832 0.55%
2008-04-28 0 7.240 7.210 7.220 7.130 7.350 7,343,767 53,046,541 7.2233 2.778 2.766 2.770 2.735 2.820 19,141,948 2.7712 1.26%
2008-04-25 0 7.150 7.140 7.150 7.080 7.320 4,294,000 30,887,440 7.1932 2.743 2.739 2.743 2.716 2.808 11,192,556 2.7596 -1.24%
2008-04-24 0 7.240 7.230 7.240 7.110 7.600 24,970,086 177,000,733 7.0885 2.778 2.774 2.778 2.728 2.916 65,085,954 2.7195 4.93%
2008-04-23 0 6.900 6.900 6.910 6.760 6.920 14,526,000 99,562,700 6.8541 2.647 2.647 2.651 2.593 2.655 37,862,848 2.6296 1.47%
2008-04-22 0 6.800 6.790 6.800 6.590 6.850 5,173,595 34,745,794 6.7160 2.609 2.605 2.609 2.528 2.628 13,485,271 2.5766 1.19%
2008-04-21 0 6.720 6.700 6.720 6.700 6.930 10,009,072 67,531,359 6.7470 2.578 2.570 2.578 2.570 2.659 26,089,217 2.5885 -0.15%
2008-04-18 0 6.730 6.720 6.740 6.700 6.800 13,076,000 88,273,960 6.7508 2.582 2.578 2.586 2.570 2.609 34,083,340 2.5899 -1.61%
2008-04-17 0 6.840 6.830 6.840 6.780 6.900 5,454,471 37,284,970 6.8357 2.624 2.620 2.624 2.601 2.647 14,217,390 2.6225 0.15%
2008-04-16 0 6.830 6.800 6.880 6.750 6.970 5,054,000 34,365,840 6.7997 2.620 2.609 2.639 2.590 2.674 13,173,539 2.6087 0.44%
2008-04-15 0 6.800 6.760 6.800 6.600 6.800 3,050,000 20,641,320 6.7676 2.609 2.593 2.609 2.532 2.609 7,949,999 2.5964 1.64%
2008-04-14 0 6.690 6.690 6.700 6.540 6.800 3,804,000 25,531,980 6.7119 2.567 2.567 2.570 2.509 2.609 9,915,343 2.5750 -3.04%
2008-04-11 0 6.900 6.920 6.930 6.660 6.930 4,782,480 32,520,970 6.8000 2.647 2.655 2.659 2.555 2.659 12,465,807 2.6088 3.45%
2008-04-10 0 6.670 6.660 6.700 6.600 6.800 5,072,054 34,099,751 6.7231 2.559 2.555 2.570 2.532 2.609 13,220,598 2.5793 -0.45%
2008-04-09 0 6.700 6.720 6.730 6.600 6.950 12,349,000 83,717,798 6.7793 2.570 2.578 2.582 2.532 2.666 32,188,373 2.6009 -0.45%
2008-04-08 0 6.730 6.740 6.750 6.720 7.080 6,510,000 44,795,424 6.8810 2.582 2.586 2.590 2.578 2.716 16,968,686 2.6399 -3.99%
2008-04-07 0 7.010 7.010 7.040 6.920 7.210 6,078,628 42,706,906 7.0257 2.689 2.689 2.701 2.655 2.766 15,844,291 2.6954 0.43%
2008-04-03 0 6.980 6.960 7.000 6.940 7.160 9,980,000 70,461,834 7.0603 2.678 2.670 2.686 2.663 2.747 26,013,439 2.7087 -1.27%
2008-04-02 0 7.070 7.010 7.070 6.980 7.400 9,196,766 65,364,633 7.1073 2.712 2.689 2.712 2.678 2.839 23,971,895 2.7267 1.14%
2008-04-01 0 6.990 6.940 6.990 6.500 7.080 17,013,988 116,395,349 6.8412 2.682 2.663 2.682 2.494 2.716 44,347,931 2.6246 -0.14%
2008-03-31 0 7.000 7.000 7.030 6.650 7.080 9,404,000 64,870,600 6.8982 2.686 2.686 2.697 2.551 2.716 24,512,063 2.6465 4.63%
2008-03-28 0 6.690 6.700 6.710 6.300 6.770 7,567,372 50,157,279 6.6281 2.567 2.570 2.574 2.417 2.597 19,724,787 2.5429 5.52%
2008-03-27 0 6.340 6.310 6.340 6.100 6.590 11,077,631 71,078,404 6.4164 2.432 2.421 2.432 2.340 2.528 28,874,477 2.4616 2.59%
2008-03-26 0 6.180 6.170 6.180 6.080 6.600 5,386,438 33,715,303 6.2593 2.371 2.367 2.371 2.333 2.532 14,040,058 2.4014 -1.28%
2008-03-25 0 6.260 6.240 6.270 5.900 6.580 15,541,281 96,512,008 6.2100 2.402 2.394 2.405 2.264 2.524 40,509,236 2.3825 6.28%
2008-03-20 0 5.890 5.880 5.900 5.700 6.000 6,970,123 41,023,780 5.8857 2.260 2.256 2.264 2.187 2.302 18,168,023 2.2580 -1.17%
2008-03-19 0 5.960 5.880 5.990 5.700 6.100 13,183,776 78,290,350 5.9384 2.287 2.256 2.298 2.187 2.340 34,364,264 2.2782 4.93%
2008-03-18 0 5.680 5.710 5.720 5.440 6.000 13,444,000 76,311,060 5.6762 2.179 2.191 2.194 2.087 2.302 35,042,553 2.1777 2.90%
2008-03-17 0 5.520 5.470 5.530 5.470 6.060 8,382,631 47,038,986 5.6115 2.118 2.099 2.122 2.099 2.325 21,849,806 2.1528 -8.61%
2008-03-14 0 6.040 6.040 6.100 5.970 6.300 11,079,752 68,208,987 6.1562 2.317 2.317 2.340 2.290 2.417 28,880,006 2.3618 0.50%
2008-03-13 0 6.010 6.000 6.010 5.950 6.490 21,756,348 131,761,185 6.0562 2.306 2.302 2.306 2.283 2.490 56,709,162 2.3235 -7.54%
2008-03-12 0 6.500 6.460 6.500 6.440 6.610 12,575,252 82,015,532 6.5220 2.494 2.478 2.494 2.471 2.536 32,778,112 2.5021 -0.15%
2008-03-11 0 6.510 6.510 6.530 6.450 6.810 7,256,000 47,345,460 6.5250 2.498 2.498 2.505 2.475 2.613 18,913,178 2.5033 -2.40%
2008-03-10 0 6.670 6.650 6.660 6.590 7.100 11,704,000 78,969,860 6.7473 2.559 2.551 2.555 2.528 2.724 30,507,144 2.5886 -3.19%
2008-03-07 0 6.890 6.870 6.920 6.760 7.050 9,727,321 67,416,421 6.9306 2.643 2.636 2.655 2.593 2.705 25,354,817 2.6589 -3.37%
2008-03-06 0 7.130 7.100 7.150 6.860 7.190 6,178,200 43,690,426 7.0717 2.735 2.724 2.743 2.632 2.758 16,103,831 2.7130 2.59%
2008-03-05 0 6.950 6.940 6.950 6.850 7.070 6,341,986 44,036,804 6.9437 2.666 2.663 2.666 2.628 2.712 16,530,748 2.6639 0.72%
2008-03-04 0 6.900 6.900 6.980 6.850 7.450 8,647,400 60,890,000 7.0414 2.647 2.647 2.678 2.628 2.858 22,539,942 2.7014 -4.96%
2008-03-03 0 7.260 7.210 7.260 6.970 7.400 2,934,000 21,205,236 7.2274 2.785 2.766 2.785 2.674 2.839 7,647,638 2.7728 -2.81%
2008-02-29 0 7.470 7.450 7.470 7.180 7.590 4,644,000 34,461,260 7.4206 2.866 2.858 2.866 2.755 2.912 12,104,851 2.8469 2.89%
2008-02-28 0 7.260 7.260 7.270 7.220 7.480 3,649,000 26,861,780 7.3614 2.785 2.785 2.789 2.770 2.870 9,511,327 2.8242 -1.09%
2008-02-27 0 7.340 7.280 7.390 7.150 7.500 8,719,035 64,193,713 7.3625 2.816 2.793 2.835 2.743 2.877 22,726,662 2.8246 3.23%
2008-02-26 0 7.110 7.100 7.110 6.920 7.400 5,828,000 41,728,742 7.1600 2.728 2.724 2.728 2.655 2.839 15,191,015 2.7469 -1.25%
2008-02-25 0 7.200 7.180 7.200 7.100 7.400 5,883,000 42,429,386 7.2122 2.762 2.755 2.762 2.724 2.839 15,334,375 2.7669 -1.10%
2008-02-22 0 7.280 7.270 7.280 7.220 7.340 2,594,000 18,864,220 7.2723 2.793 2.789 2.793 2.770 2.816 6,761,409 2.7900 -2.28%
2008-02-21 0 7.450 7.450 7.550 7.420 7.750 2,254,000 17,065,140 7.5710 2.858 2.858 2.897 2.847 2.973 5,875,180 2.9046 -1.84%
2008-02-20 0 7.590 7.530 7.620 7.490 7.820 5,876,800 44,998,812 7.6570 2.912 2.889 2.923 2.874 3.000 15,318,215 2.9376 -1.94%
2008-02-19 0 7.740 7.740 7.750 7.630 7.820 3,846,000 29,806,540 7.7500 2.969 2.969 2.973 2.927 3.000 10,024,818 2.9733 1.44%
2008-02-18 0 7.630 7.610 7.620 7.600 8.000 3,587,200 27,620,272 7.6997 2.927 2.920 2.923 2.916 3.069 9,350,241 2.9540 -2.68%
2008-02-15 0 7.840 7.830 7.840 7.600 7.870 7,082,810 54,952,361 7.7586 3.008 3.004 3.008 2.916 3.019 18,461,748 2.9766 -0.63%
2008-02-14 0 7.890 7.860 7.890 7.800 8.060 4,998,000 39,772,300 7.9576 3.027 3.015 3.027 2.992 3.092 13,027,572 3.0529 4.78%
2008-02-13 0 7.530 7.430 7.550 7.430 7.810 4,363,302 33,394,716 7.6535 2.889 2.851 2.897 2.851 2.996 11,373,196 2.9363 -1.31%
2008-02-12 0 7.630 7.620 7.650 7.470 7.880 3,371,926 25,946,060 7.6947 2.927 2.923 2.935 2.866 3.023 8,789,118 2.9521 2.01%
2008-02-11 0 7.480 7.470 7.480 7.470 8.030 6,134,951 47,388,902 7.7244 2.870 2.866 2.870 2.866 3.081 15,991,100 2.9635 -0.66%
2008-02-06 0 7.530 7.530 7.790 7.210 7.960 3,888,662 29,392,900 7.5586 2.889 2.889 2.989 2.766 3.054 10,136,019 2.8998 -7.27%
2008-02-05 0 8.120 8.060 8.130 7.940 8.170 4,524,212 36,389,489 8.0433 3.115 3.092 3.119 3.046 3.134 11,792,617 3.0858 -0.61%
2008-02-04 0 8.170 8.170 8.190 7.730 8.200 5,523,000 44,381,730 8.0358 3.134 3.134 3.142 2.966 3.146 14,396,015 3.0829 6.80%
2008-02-01 0 7.650 7.650 7.700 7.310 7.710 7,111,537 53,764,620 7.5602 2.935 2.935 2.954 2.804 2.958 18,536,627 2.9005 6.10%
2008-01-31 0 7.210 7.250 7.260 6.960 7.350 8,949,892 64,272,508 7.1814 2.766 2.781 2.785 2.670 2.820 23,328,404 2.7551 1.41%
2008-01-30 0 7.110 7.150 7.170 7.100 7.500 10,977,336 79,869,086 7.2758 2.728 2.743 2.751 2.724 2.877 28,613,053 2.7914 -0.56%
2008-01-29 0 7.150 7.100 7.150 7.070 7.310 4,224,752 30,376,927 7.1902 2.743 2.724 2.743 2.712 2.804 11,012,057 2.7585 1.27%
2008-01-28 0 7.060 7.050 7.060 6.900 7.490 6,784,000 48,093,600 7.0893 2.709 2.705 2.709 2.647 2.874 17,682,883 2.7198 -6.98%
2008-01-25 0 7.590 7.590 7.600 7.400 7.730 5,910,000 44,850,560 7.5889 2.912 2.912 2.916 2.839 2.966 15,404,752 2.9115 6.15%
2008-01-24 0 7.150 7.110 7.150 7.100 7.990 6,243,046 46,584,282 7.4618 2.743 2.728 2.743 2.724 3.065 16,272,856 2.8627 -4.16%
2008-01-23 0 7.460 7.320 7.470 6.860 8.300 14,623,752 109,620,655 7.4961 2.862 2.808 2.866 2.632 3.184 38,117,644 2.8759 14.24%
2008-01-22 0 6.530 6.680 6.690 6.210 7.050 12,258,183 82,451,334 6.7262 2.505 2.563 2.567 2.382 2.705 31,951,653 2.5805 -8.42%
2008-01-21 0 7.130 7.100 7.130 7.100 7.470 3,892,349 28,167,273 7.2366 2.735 2.724 2.735 2.724 2.866 10,145,630 2.7763 -3.65%
2008-01-18 0 7.400 7.390 7.400 7.200 7.550 4,957,595 36,752,703 7.4134 2.839 2.835 2.839 2.762 2.897 12,922,254 2.8441 -0.67%
2008-01-17 0 7.450 7.440 7.450 7.220 7.770 5,366,385 39,984,395 7.4509 2.858 2.854 2.858 2.770 2.981 13,987,789 2.8585 3.19%
2008-01-16 0 7.220 7.230 7.250 7.210 7.790 10,879,214 80,931,643 7.4391 2.770 2.774 2.781 2.766 2.989 28,357,292 2.8540 -9.41%
2008-01-15 0 7.970 7.970 7.990 7.910 8.560 5,216,958 42,925,117 8.2280 3.058 3.058 3.065 3.035 3.284 13,598,299 3.1567 -5.23%
2008-01-14 0 8.410 8.410 8.490 8.410 8.800 24,905,262 223,164,300 8.9605 3.226 3.226 3.257 3.226 3.376 64,916,986 3.4377 -3.78%
2008-01-11 0 8.740 8.730 8.740 8.660 9.030 11,602,575 103,054,757 8.8821 3.353 3.349 3.353 3.322 3.464 30,242,774 3.4076 -1.47%
2008-01-10 0 8.870 8.870 8.890 8.780 9.000 4,414,951 39,203,981 8.8798 3.403 3.403 3.411 3.368 3.453 11,507,822 3.4067 -2.10%
2008-01-09 0 9.060 9.090 9.100 8.130 9.110 7,174,000 62,673,100 8.7361 3.476 3.487 3.491 3.119 3.495 18,699,440 3.3516 9.16%
2008-01-08 0 8.300 8.290 8.300 8.270 8.560 3,650,925 30,650,476 8.3953 3.184 3.180 3.184 3.173 3.284 9,516,344 3.2208 0.36%
2008-01-07 0 8.270 8.270 8.310 8.150 8.490 3,725,715 30,774,123 8.2599 3.173 3.173 3.188 3.127 3.257 9,711,289 3.1689 -3.27%
2008-01-04 0 8.550 8.530 8.550 8.250 8.600 5,488,903 46,715,861 8.5110 3.280 3.273 3.280 3.165 3.299 14,307,139 3.2652 2.03%
2008-01-03 0 8.380 8.310 8.380 8.210 8.450 3,076,000 25,718,640 8.3611 3.215 3.188 3.215 3.150 3.242 8,017,770 3.2077 -0.12%
2008-01-02 0 8.390 8.380 8.390 8.080 8.770 2,476,094 21,085,857 8.5158 3.219 3.215 3.219 3.100 3.365 6,454,080 3.2671 -1.29%
2007-12-31 0 8.500 8.500 8.550 8.300 8.500 2,149,995 18,058,559 8.3993 3.261 3.261 3.280 3.184 3.261 5,604,085 3.2224 0.24%
2007-12-28 0 8.480 8.430 8.450 8.200 8.650 3,765,808 31,955,467 8.4857 3.253 3.234 3.242 3.146 3.319 9,815,793 3.2555 -3.31%
2007-12-27 0 8.770 8.760 8.770 8.550 8.930 4,036,000 35,661,620 8.8359 3.365 3.361 3.365 3.280 3.426 10,520,064 3.3899 0.00%
2007-12-24 0 8.770 8.780 8.800 8.500 8.800 4,755,900 41,380,531 8.7009 3.365 3.368 3.376 3.261 3.376 12,396,525 3.3381 6.17%
2007-12-21 0 8.260 8.250 8.260 7.410 8.300 6,928,000 56,078,298 8.0944 3.169 3.165 3.169 2.843 3.184 18,058,227 3.1054 3.25%
2007-12-20 0 8.000 8.000 8.050 7.580 8.080 6,900,000 54,751,980 7.9351 3.069 3.069 3.088 2.908 3.100 17,985,244 3.0443 5.26%
2007-12-19 0 7.600 7.580 7.600 7.390 7.700 2,926,000 21,933,210 7.4960 2.916 2.908 2.916 2.835 2.954 7,626,786 2.8758 3.26%
2007-12-18 0 7.360 7.360 7.400 7.220 7.490 7,852,626 57,870,030 7.3695 2.824 2.824 2.839 2.770 2.874 20,468,318 2.8273 -1.08%
2007-12-17 0 7.440 7.400 7.570 7.400 7.800 6,286,000 47,639,460 7.5787 2.854 2.839 2.904 2.839 2.992 16,384,818 2.9075 -5.34%
2007-12-14 0 7.860 7.830 7.870 7.540 8.200 4,942,000 38,877,220 7.8667 3.015 3.004 3.019 2.893 3.146 12,881,605 3.0180 -1.13%
2007-12-13 0 7.950 7.950 8.000 7.920 8.350 9,864,000 80,730,380 8.1843 3.050 3.050 3.069 3.038 3.203 25,711,079 3.1399 -0.75%
2007-12-12 0 8.010 7.920 8.000 7.850 8.110 4,761,685 37,833,844 7.9455 3.073 3.038 3.069 3.012 3.111 12,411,604 3.0483 -2.20%
2007-12-11 0 8.190 8.180 8.190 7.990 8.190 5,249,360 42,338,397 8.0654 3.142 3.138 3.142 3.065 3.142 13,682,756 3.0943 2.12%
2007-12-10 0 8.020 8.020 8.050 8.000 8.420 5,854,017 48,007,280 8.2007 3.077 3.077 3.088 3.069 3.230 15,258,829 3.1462 -4.18%
2007-12-07 0 8.370 8.350 8.360 8.360 8.880 10,417,918 90,358,087 8.6733 3.211 3.203 3.207 3.207 3.407 27,154,898 3.3275 0.12%
2007-12-06 0 8.360 8.360 8.370 8.160 8.400 3,456,000 28,777,540 8.3268 3.207 3.207 3.211 3.131 3.223 9,008,261 3.1946 -0.36%
2007-12-05 0 8.390 8.380 8.400 8.230 8.400 3,116,793 26,008,269 8.3446 3.219 3.215 3.223 3.157 3.223 8,124,099 3.2014 1.94%
2007-12-04 0 8.230 8.230 8.390 8.040 8.400 6,672,314 55,186,732 8.2710 3.157 3.157 3.219 3.085 3.223 17,391,767 3.1732 0.73%
2007-12-03 0 8.170 8.100 8.170 8.000 8.270 5,482,620 44,901,394 8.1898 3.134 3.108 3.134 3.069 3.173 14,290,762 3.1420 3.16%
2007-11-30 0 7.920 7.940 7.950 7.580 7.940 9,115,216 70,670,142 7.7530 3.038 3.046 3.050 2.908 3.046 23,759,331 2.9744 -0.25%
2007-11-29 0 7.940 7.950 7.960 7.750 8.190 11,228,000 90,350,040 8.0469 3.046 3.050 3.054 2.973 3.142 29,266,423 3.0872 0.51%
2007-11-28 0 7.900 7.900 7.990 7.820 8.440 4,143,000 33,333,300 8.0457 3.031 3.031 3.065 3.000 3.238 10,798,966 3.0867 0.00%
2007-11-27 0 7.900 7.900 7.920 7.750 8.090 4,980,744 39,523,739 7.9353 3.031 3.031 3.038 2.973 3.104 12,982,593 3.0444 -6.29%
2007-11-26 0 8.430 8.240 8.440 7.300 8.450 15,506,000 122,193,100 7.8804 3.234 3.161 3.238 2.801 3.242 40,417,274 3.0233 19.91%
2007-11-23 0 7.030 7.010 7.030 6.720 7.100 4,660,000 32,503,384 6.9750 2.697 2.689 2.697 2.578 2.724 12,146,556 2.6759 1.59%
2007-11-22 0 6.920 6.920 6.950 6.850 7.100 8,146,001 56,487,341 6.9344 2.655 2.655 2.666 2.628 2.724 21,233,016 2.6604 1.91%
2007-11-21 0 6.790 6.790 6.930 6.770 7.450 11,327,000 78,966,340 6.9715 2.605 2.605 2.659 2.597 2.858 29,524,472 2.6746 -7.11%
2007-11-20 0 7.310 7.300 7.310 7.000 8.000 10,544,000 77,153,860 7.3173 2.804 2.801 2.804 2.686 3.069 27,483,538 2.8073 0.14%
2007-11-19 0 7.300 7.260 7.300 7.060 7.400 2,448,000 17,780,500 7.2633 2.801 2.785 2.801 2.709 2.839 6,380,852 2.7865 0.83%
2007-11-16 0 7.240 7.230 7.240 7.220 7.670 6,680,545 48,666,045 7.2847 2.778 2.774 2.778 2.770 2.943 17,413,222 2.7948 -5.61%
2007-11-15 0 7.670 7.640 7.650 7.630 7.840 4,318,000 33,420,740 7.7399 2.943 2.931 2.935 2.927 3.008 11,255,113 2.9694 -0.52%
2007-11-14 0 7.710 7.710 7.730 7.550 7.780 6,861,000 52,816,040 7.6980 2.958 2.958 2.966 2.897 2.985 17,883,588 2.9533 5.33%
2007-11-13 0 7.320 7.350 7.360 7.220 7.490 6,219,375 45,699,272 7.3479 2.808 2.820 2.824 2.770 2.874 16,211,156 2.8190 -3.30%
2007-11-12 0 7.570 7.520 7.530 7.510 7.910 8,366,700 64,126,185 7.6645 2.904 2.885 2.889 2.881 3.035 21,808,281 2.9405 -5.73%
2007-11-09 0 8.030 8.030 8.040 7.800 8.200 3,796,000 30,509,840 8.0374 3.081 3.081 3.085 2.992 3.146 9,894,491 3.0835 0.88%
2007-11-08 0 7.960 7.960 7.970 7.610 9.000 8,968,014 71,904,171 8.0178 3.054 3.054 3.058 2.920 3.453 23,375,640 3.0760 -1.97%
2007-11-07 0 8.120 7.960 8.120 7.900 8.300 9,339,070 74,710,967 7.9998 3.115 3.054 3.115 3.031 3.184 24,342,819 3.0691 6.42%
2007-11-06 0 7.630 7.600 7.730 7.580 8.060 14,710,406 113,528,200 7.7175 2.927 2.916 2.966 2.908 3.092 38,343,513 2.9608 0.66%
2007-11-05 0 7.580 7.560 7.580 7.560 8.250 8,968,000 70,298,640 7.8388 2.908 2.900 2.908 2.900 3.165 23,375,604 3.0074 -8.67%
2007-11-02 0 8.300 8.260 8.270 8.180 8.650 12,835,540 108,218,630 8.4312 3.184 3.169 3.173 3.138 3.319 33,456,567 3.2346 -4.60%
2007-11-01 0 8.700 8.640 8.700 8.600 9.010 12,566,876 110,725,973 8.8109 3.338 3.315 3.338 3.299 3.457 32,756,279 3.3803 -2.25%
2007-10-31 0 8.900 8.820 8.900 8.740 9.090 4,555,438 40,766,716 8.9490 3.414 3.384 3.414 3.353 3.487 11,874,009 3.4333 -1.22%
2007-10-30 0 9.010 9.010 9.200 8.760 9.300 10,421,595 94,152,875 9.0344 3.457 3.457 3.530 3.361 3.568 27,164,482 3.4660 2.74%
2007-10-29 0 8.770 8.800 8.810 8.640 8.960 6,008,476 52,448,732 8.7291 3.365 3.376 3.380 3.315 3.437 15,661,436 3.3489 0.57%
2007-10-26 0 8.720 8.700 8.720 8.570 8.870 7,408,579 64,523,643 8.7093 3.345 3.338 3.345 3.288 3.403 19,310,884 3.3413 1.16%
2007-10-25 0 8.620 8.620 8.640 8.470 8.900 8,801,507 76,407,923 8.6812 3.307 3.307 3.315 3.249 3.414 22,941,630 3.3305 -0.58%
2007-10-24 0 8.670 8.650 8.700 8.630 8.960 7,718,628 67,353,747 8.7261 3.326 3.319 3.338 3.311 3.437 20,119,044 3.3478 -0.46%
2007-10-23 0 8.710 8.690 8.710 8.510 8.770 4,524,040 39,079,976 8.6383 3.342 3.334 3.342 3.265 3.365 11,792,168 3.3141 2.23%
2007-10-22 0 8.520 8.570 8.580 8.500 8.650 9,196,197 78,667,450 8.5543 3.269 3.288 3.292 3.261 3.319 23,970,412 3.2819 -2.07%
2007-10-18 0 8.700 8.670 8.700 8.610 9.050 5,250,000 46,144,040 8.7893 3.338 3.326 3.338 3.303 3.472 13,684,425 3.3720 -0.80%
2007-10-17 0 8.770 8.700 8.880 8.450 8.920 5,877,600 51,233,055 8.7167 3.365 3.338 3.407 3.242 3.422 15,320,300 3.3441 0.92%
2007-10-16 0 8.690 8.660 8.690 8.500 9.020 9,042,000 79,741,280 8.8190 3.334 3.322 3.334 3.261 3.461 23,568,489 3.3834 0.00%
2007-10-15 0 8.690 8.720 8.750 8.260 8.720 7,098,100 60,194,190 8.4803 3.334 3.345 3.357 3.169 3.345 18,501,603 3.2535 0.58%
2007-10-12 0 8.640 8.640 8.780 8.510 9.050 7,260,000 63,154,280 8.6989 3.315 3.315 3.368 3.265 3.472 18,923,604 3.3373 -2.48%
2007-10-11 0 8.860 8.860 8.900 8.700 9.020 7,206,744 63,587,736 8.8234 3.399 3.399 3.414 3.338 3.461 18,784,789 3.3851 -1.01%
2007-10-10 0 8.950 8.930 8.950 8.910 9.500 6,036,500 55,106,425 9.1289 3.434 3.426 3.434 3.418 3.645 15,734,482 3.5023 -0.67%
2007-10-09 0 9.010 9.010 9.020 8.740 9.320 4,243,600 38,078,080 8.9731 3.457 3.457 3.461 3.353 3.576 11,061,186 3.4425 -3.43%
2007-10-08 0 9.330 9.280 9.330 9.110 9.480 6,641,157 61,599,755 9.2755 3.579 3.560 3.579 3.495 3.637 17,310,555 3.5585 0.97%
2007-10-05 0 9.240 9.220 9.240 9.040 9.250 5,621,300 51,270,328 9.1207 3.545 3.537 3.545 3.468 3.549 14,652,239 3.4991 2.10%
2007-10-04 0 9.050 9.050 9.100 8.840 9.620 9,617,441 88,284,381 9.1796 3.472 3.472 3.491 3.391 3.691 25,068,409 3.5217 -8.59%
2007-10-03 0 9.900 9.890 9.900 9.700 10.30 7,742,309 76,994,400 9.9446 3.798 3.794 3.798 3.721 3.952 20,180,770 3.8152 -4.81%
2007-10-02 0 10.40 10.22 10.40 10.00 10.40 8,954,628 91,977,666 10.272 3.990 3.921 3.990 3.836 3.990 23,340,749 3.9406 4.00%
2007-09-28 0 10.00 9.980 10.00 9.400 11.00 3,526,000 34,850,100 9.8837 3.836 3.829 3.836 3.606 4.220 9,190,720 3.7919 5.15%
2007-09-27 0 9.510 9.440 9.510 9.160 9.590 5,392,752 50,785,274 9.4173 3.648 3.622 3.648 3.514 3.679 14,056,516 3.6129 3.59%
2007-09-25 0 9.180 9.160 9.180 8.920 9.610 5,111,001 46,908,849 9.1780 3.522 3.514 3.522 3.422 3.687 13,322,116 3.5211 -4.47%
2007-09-24 0 9.610 9.490 9.610 8.570 9.650 4,026,560 38,162,000 9.4776 3.687 3.641 3.687 3.288 3.702 10,495,458 3.6360 2.23%
2007-09-21 0 9.400 9.210 9.400 8.520 9.600 4,394,000 39,584,640 9.0088 3.606 3.533 3.606 3.269 3.683 11,453,212 3.4562 2.51%
2007-09-20 0 9.170 9.120 9.170 8.780 9.170 3,510,876 31,777,166 9.0511 3.518 3.499 3.518 3.368 3.518 9,151,299 3.4724 4.32%
2007-09-19 0 8.790 8.780 8.790 8.500 9.840 7,637,438 68,353,290 8.9498 3.372 3.368 3.372 3.261 3.775 19,907,418 3.4336 3.41%
2007-09-18 0 8.500 8.400 8.500 8.300 8.500 2,118,000 17,840,080 8.4231 3.261 3.223 3.261 3.184 3.261 5,520,688 3.2315 0.59%
2007-09-17 0 8.450 8.450 8.490 8.220 8.680 2,694,000 22,757,860 8.4476 3.242 3.242 3.257 3.154 3.330 7,022,065 3.2409 0.00%
2007-09-14 0 8.450 8.420 8.440 8.170 8.510 3,376,338 28,273,222 8.3739 3.242 3.230 3.238 3.134 3.265 8,800,618 3.2126 4.19%
2007-09-13 0 8.110 8.110 8.180 8.040 8.350 2,920,487 23,913,403 8.1882 3.111 3.111 3.138 3.085 3.203 7,612,416 3.1414 1.00%
2007-09-12 0 8.030 8.030 8.050 7.970 8.200 3,985,764 32,043,578 8.0395 3.081 3.081 3.088 3.058 3.146 10,389,121 3.0843 -0.50%
2007-09-11 0 8.070 8.070 8.100 7.750 8.180 6,094,000 49,002,880 8.0412 3.096 3.096 3.108 2.973 3.138 15,884,359 3.0850 2.80%
2007-09-10 0 7.850 7.850 7.860 7.500 7.960 5,183,000 40,450,800 7.8045 3.012 3.012 3.015 2.877 3.054 13,509,785 2.9942 -1.38%
2007-09-07 0 7.960 7.960 7.990 7.950 8.100 5,456,000 43,638,880 7.9983 3.054 3.054 3.065 3.050 3.108 14,221,375 3.0685 -1.36%
2007-09-06 0 8.070 8.040 8.070 7.850 8.190 6,161,000 49,578,757 8.0472 3.096 3.085 3.096 3.012 3.142 16,058,998 3.0873 1.64%
2007-09-05 0 7.940 7.920 7.950 7.850 8.230 5,092,816 40,911,236 8.0331 3.046 3.038 3.050 3.012 3.157 13,274,715 3.0819 -0.75%
2007-09-04 0 8.000 7.980 8.000 7.920 8.050 3,938,000 31,514,656 8.0027 3.069 3.062 3.069 3.038 3.088 10,264,622 3.0702 0.25%
2007-09-03 0 7.980 7.940 7.970 7.890 8.050 8,704,595 69,469,370 7.9808 3.062 3.046 3.058 3.027 3.088 22,689,024 3.0618 -1.72%
2007-08-31 0 8.120 8.120 8.130 7.990 8.210 9,559,300 77,142,140 8.0699 3.115 3.115 3.119 3.065 3.150 24,916,861 3.0960 0.87%
2007-08-30 0 8.050 7.960 8.050 7.900 8.120 4,948,667 39,869,303 8.0566 3.088 3.054 3.088 3.031 3.115 12,898,983 3.0909 3.21%
2007-08-29 0 7.800 7.800 7.870 7.590 7.940 7,881,000 61,320,840 7.7808 2.992 2.992 3.019 2.912 3.046 20,542,276 2.9851 -2.26%
2007-08-28 0 7.980 7.980 8.000 7.700 8.250 15,316,000 121,911,040 7.9597 3.062 3.062 3.069 2.954 3.165 39,922,028 3.0537 2.97%
2007-08-27 0 7.750 7.700 7.750 7.520 7.830 6,652,157 50,825,277 7.6404 2.973 2.954 2.973 2.885 3.004 17,339,227 2.9312 4.03%
2007-08-24 0 7.450 7.460 7.470 7.390 7.580 14,270,951 106,403,066 7.4559 2.858 2.862 2.866 2.835 2.908 37,198,048 2.8604 -2.10%
2007-08-23 0 7.610 7.570 7.600 7.500 8.060 16,264,118 123,487,743 7.5926 2.920 2.904 2.916 2.877 3.092 42,393,352 2.9129 4.97%
2007-08-22 0 7.250 7.230 7.260 7.160 7.410 6,252,000 45,334,240 7.2512 2.781 2.774 2.785 2.747 2.843 16,296,195 2.7819 3.13%
2007-08-21 0 7.030 7.020 7.100 6.800 7.480 5,116,000 36,978,100 7.2279 2.697 2.693 2.724 2.609 2.870 13,335,146 2.7730 0.29%
2007-08-20 0 7.010 7.010 7.040 6.600 7.090 8,259,957 56,911,259 6.8900 2.689 2.689 2.701 2.532 2.720 21,530,049 2.6433 1.89%
2007-08-17 0 6.880 6.850 6.860 6.500 7.080 10,168,061 67,772,779 6.6653 2.639 2.628 2.632 2.494 2.716 26,503,631 2.5571 1.93%
2007-08-16 0 6.750 6.710 6.730 6.720 7.200 8,714,000 59,688,500 6.8497 2.590 2.574 2.582 2.578 2.762 22,713,538 2.6279 -3.02%
2007-08-15 0 6.960 6.950 6.970 6.910 7.150 3,562,000 24,888,940 6.9873 2.670 2.666 2.674 2.651 2.743 9,284,556 2.6807 -2.79%
2007-08-14 0 7.160 7.140 7.160 7.140 7.340 5,126,000 36,982,764 7.2147 2.747 2.739 2.747 2.739 2.816 13,361,211 2.7679 -0.42%
2007-08-13 0 7.190 7.170 7.200 7.170 7.450 3,528,982 25,811,158 7.3141 2.758 2.751 2.762 2.751 2.858 9,198,493 2.8060 -0.42%
2007-08-10 0 7.220 7.210 7.240 7.080 7.240 5,061,300 36,617,576 7.2348 2.770 2.766 2.778 2.716 2.778 13,192,567 2.7756 -2.04%
2007-08-09 0 7.370 7.360 7.400 7.330 7.520 5,087,438 37,689,427 7.4083 2.827 2.824 2.839 2.812 2.885 13,260,697 2.8422 -1.07%
2007-08-08 0 7.450 7.440 7.450 7.250 7.600 12,997,000 96,582,280 7.4311 2.858 2.854 2.858 2.781 2.916 33,877,422 2.8509 2.48%
2007-08-07 0 7.270 7.270 7.280 7.270 7.490 4,666,000 34,399,400 7.3724 2.789 2.789 2.793 2.789 2.874 12,162,195 2.8284 1.11%
2007-08-06 0 7.190 7.190 7.200 7.190 7.630 10,250,000 76,366,480 7.4504 2.758 2.758 2.762 2.758 2.927 26,717,210 2.8583 -4.77%
2007-08-03 0 7.550 7.540 7.550 7.450 7.730 2,152,000 16,316,380 7.5820 2.897 2.893 2.897 2.858 2.966 5,609,311 2.9088 -0.26%
2007-08-02 0 7.570 7.560 7.570 7.510 7.700 3,264,000 24,800,460 7.5982 2.904 2.900 2.904 2.881 2.954 8,507,802 2.9150 0.80%
2007-08-01 0 7.510 7.470 7.480 7.440 8.000 9,032,000 68,679,580 7.6040 2.881 2.866 2.870 2.854 3.069 23,542,423 2.9173 -5.18%
2007-07-31 0 7.920 7.910 7.930 7.850 8.020 7,844,314 62,228,145 7.9329 3.038 3.035 3.042 3.012 3.077 20,446,652 3.0434 0.89%
2007-07-30 0 7.850 7.830 7.850 7.400 7.890 5,985,660 45,896,736 7.6678 3.012 3.004 3.012 2.839 3.027 15,601,964 2.9417 1.95%
2007-07-27 0 7.700 7.700 7.730 7.620 7.810 12,685,420 97,939,432 7.7206 2.954 2.954 2.966 2.923 2.996 33,065,271 2.9620 -3.75%
2007-07-26 0 8.000 7.900 7.970 7.720 8.050 13,330,323 104,717,309 7.8556 3.069 3.031 3.058 2.962 3.088 34,746,248 3.0138 4.85%
2007-07-25 0 7.630 7.600 7.670 7.570 7.950 10,662,900 82,553,430 7.7421 2.927 2.916 2.943 2.904 3.050 27,793,457 2.9702 0.39%
2007-07-24 0 7.600 7.600 7.630 7.490 7.640 9,858,469 74,773,865 7.5847 2.916 2.916 2.927 2.874 2.931 25,696,662 2.9099 1.47%
2007-07-23 0 7.490 7.490 7.500 7.460 7.600 10,614,000 79,848,738 7.5230 2.874 2.874 2.877 2.862 2.916 27,665,997 2.8862 -1.71%
2007-07-20 0 7.620 7.600 7.630 7.400 7.620 4,222,000 31,890,740 7.5535 2.923 2.916 2.927 2.839 2.923 11,004,884 2.8979 2.97%
2007-07-19 0 7.400 7.390 7.400 7.350 7.420 5,214,000 38,555,938 7.3947 2.839 2.835 2.839 2.820 2.847 13,590,589 2.8370 0.82%
2007-07-18 0 7.340 7.320 7.340 7.170 7.420 8,561,739 62,826,034 7.3380 2.816 2.808 2.816 2.751 2.847 22,316,661 2.8152 0.27%
2007-07-17 0 7.320 7.340 7.350 7.310 7.510 5,566,900 41,381,030 7.4334 2.808 2.816 2.820 2.804 2.881 14,510,442 2.8518 -2.92%
2007-07-16 0 7.540 7.520 7.540 7.500 7.750 3,254,900 24,739,663 7.6007 2.893 2.885 2.893 2.877 2.973 8,484,083 2.9160 -1.69%
2007-07-13 0 7.670 7.600 7.670 7.530 7.740 6,378,438 48,744,489 7.6421 2.943 2.916 2.943 2.889 2.969 16,625,763 2.9319 0.92%
2007-07-12 0 7.600 7.620 7.660 7.500 7.630 17,260,157 130,345,076 7.5518 2.916 2.923 2.939 2.877 2.927 44,989,584 2.8972 0.26%
2007-07-11 0 7.580 7.570 7.590 7.490 7.800 13,484,638 102,328,470 7.5885 2.908 2.904 2.912 2.874 2.992 35,148,478 2.9113 -3.07%
2007-07-10 0 7.820 7.820 7.850 7.730 7.910 5,847,438 45,674,315 7.8110 3.000 3.000 3.012 2.966 3.035 15,241,681 2.9967 -1.39%
2007-07-09 0 7.930 7.910 7.930 7.820 8.060 11,713,438 93,183,770 7.9553 3.042 3.035 3.042 3.000 3.092 30,531,745 3.0520 1.41%
2007-07-06 0 7.820 7.800 7.820 7.730 7.960 10,933,438 85,615,312 7.8306 3.000 2.992 3.000 2.966 3.054 28,498,630 3.0042 -0.76%
2007-07-05 0 7.880 7.830 7.870 7.700 7.980 7,015,324 54,958,921 7.8341 3.023 3.004 3.019 2.954 3.062 18,285,842 3.0055 0.64%
2007-07-04 0 7.830 7.800 7.820 7.820 8.070 4,544,000 35,965,528 7.9149 3.004 2.992 3.000 3.000 3.096 11,844,195 3.0366 -1.51%
2007-07-03 0 7.950 7.950 7.960 7.860 8.050 14,803,909 117,343,916 7.9265 3.050 3.050 3.054 3.015 3.088 38,587,234 3.0410 0.63%
2007-06-29 0 7.900 7.850 7.920 7.710 7.930 6,002,000 46,873,300 7.8096 3.031 3.012 3.038 2.958 3.042 15,644,555 2.9961 0.25%
2007-06-28 0 7.880 7.850 7.880 7.630 8.040 12,721,438 100,164,558 7.8737 3.023 3.012 3.023 2.927 3.085 33,159,154 3.0207 6.34%
2007-06-27 0 7.410 7.410 7.470 7.390 7.700 6,316,000 47,632,460 7.5416 2.843 2.843 2.866 2.835 2.954 16,463,014 2.8933 -4.02%
2007-06-26 0 7.720 7.710 7.790 7.700 7.960 3,969,000 30,867,480 7.7771 2.962 2.958 2.989 2.954 3.054 10,345,425 2.9837 -1.78%
2007-06-25 0 7.860 7.740 7.860 7.730 8.030 6,236,000 49,109,020 7.8751 3.015 2.969 3.015 2.966 3.081 16,254,490 3.0213 -0.51%
2007-06-22 0 7.900 7.900 7.920 7.720 8.050 7,711,438 60,980,116 7.9077 3.031 3.031 3.038 2.962 3.088 20,100,303 3.0338 -1.62%
2007-06-21 0 8.030 8.020 8.030 7.820 8.080 8,073,438 64,271,712 7.9609 3.081 3.077 3.081 3.000 3.100 21,043,877 3.0542 2.69%
2007-06-20 0 7.820 7.810 7.820 7.770 7.950 7,998,776 62,838,038 7.8560 3.000 2.996 3.000 2.981 3.050 20,849,266 3.0139 -2.13%
2007-06-18 0 7.990 7.940 7.990 7.720 8.100 9,346,568 73,971,530 7.9143 3.065 3.046 3.065 2.962 3.108 24,362,363 3.0363 0.00%
2007-06-15 0 7.990 7.950 7.980 7.800 7.990 7,042,000 55,527,680 7.8852 3.065 3.050 3.062 2.992 3.065 18,355,375 3.0251 1.27%
2007-06-14 0 7.890 7.860 7.890 7.750 7.960 4,291,000 33,724,090 7.8593 3.027 3.015 3.027 2.973 3.054 11,184,736 3.0152 1.94%
2007-06-13 0 7.740 7.740 7.780 7.680 7.800 1,042,889 8,074,083 7.7420 2.969 2.969 2.985 2.946 2.992 2,718,350 2.9702 -0.77%
2007-06-12 0 7.800 7.790 7.800 7.650 7.800 3,046,667 23,631,083 7.7564 2.992 2.989 2.992 2.935 2.992 7,941,311 2.9757 2.77%
2007-06-11 0 7.590 7.600 7.650 7.550 7.780 1,704,000 13,038,700 7.6518 2.912 2.916 2.935 2.897 2.985 4,441,573 2.9356 -0.13%
2007-06-08 0 7.600 7.550 7.610 7.230 7.620 7,193,700 53,590,190 7.4496 2.916 2.897 2.920 2.774 2.923 18,750,790 2.8580 -0.91%
2007-06-07 0 7.670 7.660 7.670 7.620 7.760 3,072,000 23,656,980 7.7008 2.943 2.939 2.943 2.923 2.977 8,007,343 2.9544 -0.65%
2007-06-06 0 7.720 7.680 7.720 7.680 7.750 4,545,738 35,062,197 7.7132 2.962 2.946 2.962 2.946 2.973 11,848,725 2.9592 0.26%
2007-06-05 0 7.700 7.650 7.700 7.400 7.880 6,269,000 47,971,440 7.6522 2.954 2.935 2.954 2.839 3.023 16,340,506 2.9357 -1.28%
2007-06-04 0 7.800 7.740 7.800 7.600 7.800 3,605,788 27,929,589 7.7458 2.992 2.969 2.992 2.916 2.992 9,398,692 2.9716 1.83%
2007-06-01 0 7.660 7.660 7.800 7.190 7.820 6,491,438 49,088,425 7.5620 2.939 2.939 2.992 2.758 3.000 16,920,304 2.9012 2.13%
2007-05-31 0 7.500 7.430 7.550 7.060 7.650 4,384,000 32,464,300 7.4052 2.877 2.851 2.897 2.709 2.935 11,427,146 2.8410 4.02%
2007-05-30 0 7.210 7.210 7.250 7.060 7.400 4,973,157 35,793,632 7.1974 2.766 2.766 2.781 2.709 2.839 12,962,817 2.7613 -3.35%
2007-05-29 0 7.460 7.410 7.460 7.330 7.610 3,279,000 24,448,120 7.4560 2.862 2.843 2.862 2.812 2.920 8,546,901 2.8605 -2.10%
2007-05-28 0 7.620 7.500 7.630 7.430 7.620 4,012,157 30,141,375 7.5125 2.923 2.877 2.927 2.851 2.923 10,457,916 2.8822 1.60%
2007-05-25 0 7.500 7.410 7.450 7.400 7.610 5,354,157 40,232,892 7.5143 2.877 2.843 2.858 2.839 2.920 13,955,916 2.8829 -1.70%
2007-05-23 0 7.630 7.600 7.630 7.500 7.790 5,607,000 42,995,690 7.6682 2.927 2.916 2.927 2.877 2.989 14,614,965 2.9419 1.73%
2007-05-22 0 7.500 7.500 7.530 7.400 7.610 5,560,000 41,703,820 7.5007 2.877 2.877 2.889 2.839 2.920 14,492,457 2.8776 0.13%
2007-05-21 0 7.490 7.460 7.490 7.370 7.610 6,469,571 48,375,464 7.4774 2.874 2.862 2.874 2.827 2.920 16,863,306 2.8687 1.63%
2007-05-18 0 7.370 7.310 7.390 7.180 7.390 8,576,000 62,326,960 7.2676 2.827 2.804 2.835 2.755 2.835 22,353,833 2.7882 -0.14%
2007-05-17 0 7.380 7.380 7.390 7.340 7.550 3,722,695 27,645,193 7.4261 2.831 2.831 2.835 2.816 2.897 9,703,417 2.8490 -0.27%
2007-05-16 0 7.400 7.400 7.440 7.220 7.530 4,337,100 32,250,218 7.4359 2.839 2.839 2.854 2.770 2.889 11,304,899 2.8528 -1.99%
2007-05-15 0 7.550 7.550 7.590 7.250 7.660 5,980,647 45,077,091 7.5372 2.897 2.897 2.912 2.781 2.939 15,588,898 2.8916 0.80%
2007-05-14 0 7.490 7.570 7.620 7.200 7.650 15,234,000 113,357,080 7.4411 2.874 2.904 2.923 2.762 2.935 39,708,290 2.8547 8.55%
2007-05-11 0 6.900 6.900 6.920 6.880 7.120 14,426,987 101,609,460 7.0430 2.647 2.647 2.655 2.639 2.732 37,604,765 2.7020 -3.23%
2007-05-10 0 7.130 7.130 7.140 7.130 7.410 2,257,982 16,423,024 7.2733 2.735 2.735 2.739 2.735 2.843 5,885,559 2.7904 -2.14%
2007-05-09 0 7.480 7.450 7.480 7.340 7.650 4,484,000 33,510,080 7.4733 2.795 2.784 2.795 2.743 2.859 11,999,006 2.7927 -2.22%
2007-05-08 0 7.650 7.650 7.660 7.400 7.670 10,154,000 76,221,724 7.5066 2.859 2.859 2.863 2.765 2.866 27,171,701 2.8052 3.80%
2007-05-07 0 7.370 7.370 7.380 7.310 7.420 3,288,000 24,217,420 7.3654 2.754 2.754 2.758 2.732 2.773 8,798,557 2.7524 -1.07%
2007-05-04 0 7.450 7.450 7.480 7.300 7.690 3,358,719 24,850,690 7.3989 2.784 2.784 2.795 2.728 2.874 8,987,799 2.7649 1.36%
2007-05-03 0 7.350 7.350 7.370 7.010 7.500 8,075,312 58,232,448 7.2112 2.747 2.747 2.754 2.620 2.803 21,609,214 2.6948 6.21%
2007-05-02 0 6.920 6.920 6.930 6.780 6.950 6,136,000 42,264,980 6.8880 2.586 2.586 2.590 2.534 2.597 16,419,692 2.5740 3.44%
2007-04-30 0 6.690 6.650 6.720 6.610 6.800 16,700,000 111,529,480 6.6784 2.500 2.485 2.511 2.470 2.541 44,688,537 2.4957 0.45%
2007-04-27 0 6.660 6.660 6.780 6.660 6.940 7,614,876 52,053,999 6.8358 2.489 2.489 2.534 2.489 2.593 20,377,106 2.5545 -4.03%
2007-04-26 0 6.940 6.940 6.970 6.880 7.000 1,912,000 13,301,380 6.9568 2.593 2.593 2.605 2.571 2.616 5,116,436 2.5997 0.73%
2007-04-25 0 6.890 6.880 6.970 6.810 6.970 3,268,000 22,416,760 6.8595 2.575 2.571 2.605 2.545 2.605 8,745,038 2.5634 0.15%
2007-04-24 0 6.880 6.880 6.900 6.810 7.040 3,282,000 22,734,960 6.9272 2.571 2.571 2.579 2.545 2.631 8,782,502 2.5887 -2.27%
2007-04-23 0 7.040 7.040 7.060 6.930 7.130 3,699,876 26,219,811 7.0867 2.631 2.631 2.638 2.590 2.664 9,900,721 2.6483 1.59%
2007-04-20 0 6.930 6.890 6.930 6.500 6.940 6,831,980 46,305,206 6.7777 2.590 2.575 2.590 2.429 2.593 18,282,107 2.5328 6.62%
2007-04-19 0 6.500 6.490 6.500 6.370 6.840 5,478,000 36,069,760 6.5845 2.429 2.425 2.429 2.380 2.556 14,658,911 2.4606 -5.39%
2007-04-18 0 6.870 6.840 6.870 6.720 6.900 4,376,000 29,773,460 6.8038 2.567 2.556 2.567 2.511 2.579 11,710,002 2.5426 -1.01%
2007-04-17 0 6.940 6.930 6.940 6.720 7.190 2,826,157 19,412,989 6.8690 2.593 2.590 2.593 2.511 2.687 7,562,684 2.5669 -0.72%
2007-04-16 0 6.990 6.990 7.000 6.980 7.050 6,121,438 42,882,715 7.0053 2.612 2.612 2.616 2.608 2.635 16,380,725 2.6179 -0.85%
2007-04-13 0 7.050 7.000 7.050 6.900 7.100 9,024,000 63,280,900 7.0125 2.635 2.616 2.635 2.579 2.653 24,147,866 2.6206 2.17%
2007-04-12 0 6.900 6.930 6.940 6.720 6.980 8,849,857 60,964,471 6.8888 2.579 2.590 2.593 2.511 2.608 23,681,866 2.5743 2.68%
2007-04-11 0 6.720 6.720 6.750 6.680 6.990 3,984,000 27,106,080 6.8037 2.511 2.511 2.522 2.496 2.612 10,661,026 2.5425 -2.33%
2007-04-10 0 6.880 6.880 6.890 6.640 6.960 7,264,314 49,743,894 6.8477 2.571 2.571 2.575 2.481 2.601 19,439,016 2.5590 3.61%
2007-04-04 0 6.640 6.550 6.650 6.190 6.780 9,414,157 61,383,872 6.5204 2.481 2.448 2.485 2.313 2.534 25,191,910 2.4367 7.44%
2007-04-03 0 6.180 6.160 6.180 6.150 6.200 2,405,438 14,839,758 6.1693 2.309 2.302 2.309 2.298 2.317 6,436,857 2.3054 0.32%
2007-04-02 0 6.160 6.160 6.170 6.150 6.180 7,005,438 43,148,119 6.1592 2.302 2.302 2.306 2.298 2.309 18,746,274 2.3017 0.98%
2007-03-30 0 6.100 6.090 6.100 6.080 6.200 5,810,000 35,606,832 6.1285 2.280 2.276 2.280 2.272 2.317 15,547,329 2.2902 1.67%
2007-03-29 0 6.000 5.990 6.000 5.940 6.180 7,948,000 48,355,100 6.0839 2.242 2.238 2.242 2.220 2.309 21,268,533 2.2736 0.67%
2007-03-28 0 5.960 5.960 5.990 5.950 6.160 7,742,000 46,808,340 6.0460 2.227 2.227 2.238 2.224 2.302 20,717,285 2.2594 -1.97%
2007-03-27 0 6.080 6.070 6.080 6.040 6.110 3,475,000 21,094,140 6.0703 2.272 2.268 2.272 2.257 2.283 9,298,962 2.2684 -0.49%
2007-03-26 0 6.110 6.090 6.140 6.010 6.150 6,160,000 37,478,640 6.0842 2.283 2.276 2.295 2.246 2.298 16,483,915 2.2736 0.99%
2007-03-23 0 6.050 5.940 6.050 5.800 6.050 7,405,438 44,029,640 5.9456 2.261 2.220 2.261 2.167 2.261 19,816,658 2.2218 4.49%
2007-03-22 0 5.790 5.750 5.850 5.760 5.980 5,548,000 32,592,260 5.8746 2.164 2.149 2.186 2.152 2.235 14,846,228 2.1953 -0.52%
2007-03-21 0 5.820 5.800 5.820 5.770 5.870 2,944,060 17,127,327 5.8176 2.175 2.167 2.175 2.156 2.194 7,878,188 2.1740 0.17%
2007-03-20 0 5.810 5.810 5.830 5.800 5.920 1,424,000 8,361,480 5.8718 2.171 2.171 2.179 2.167 2.212 3,810,567 2.1943 0.17%
2007-03-19 0 5.800 5.800 5.830 5.620 5.890 2,200,000 12,720,400 5.7820 2.167 2.167 2.179 2.100 2.201 5,887,113 2.1607 1.75%
2007-03-16 0 5.700 5.680 5.750 5.650 5.820 1,994,000 11,411,020 5.7227 2.130 2.123 2.149 2.111 2.175 5,335,865 2.1386 -2.23%
2007-03-15 0 5.830 5.810 5.850 5.790 5.850 1,610,000 9,390,680 5.8327 2.179 2.171 2.186 2.164 2.186 4,308,296 2.1797 0.69%
2007-03-14 0 5.790 5.760 5.790 5.700 5.840 6,644,000 38,381,946 5.7769 2.164 2.152 2.164 2.130 2.182 17,779,080 2.1588 -0.86%
2007-03-13 0 5.840 5.830 5.840 5.820 5.960 5,005,996 29,468,716 5.8867 2.182 2.179 2.182 2.175 2.227 13,395,847 2.1998 0.69%
2007-03-12 0 5.800 5.780 5.800 5.620 5.840 3,700,300 21,306,192 5.7580 2.167 2.160 2.167 2.100 2.182 9,901,856 2.1517 1.75%
2007-03-09 0 5.700 5.580 5.700 5.570 5.760 4,747,438 26,835,963 5.6527 2.130 2.085 2.130 2.081 2.152 12,703,956 2.1124 -0.18%
2007-03-08 0 5.710 5.610 5.710 5.530 5.710 4,078,000 22,793,838 5.5895 2.134 2.096 2.134 2.067 2.134 10,912,566 2.0888 3.63%
2007-03-07 0 5.510 5.500 5.510 5.500 5.800 4,361,752 24,150,662 5.5369 2.059 2.055 2.059 2.055 2.167 11,671,875 2.0691 0.00%
2007-03-06 0 5.510 5.490 5.510 5.430 5.550 13,880,000 76,501,840 5.5117 2.059 2.052 2.059 2.029 2.074 37,142,329 2.0597 2.04%
2007-03-05 0 5.400 5.350 5.400 5.400 5.620 14,428,400 79,713,928 5.5248 2.018 1.999 2.018 2.018 2.100 38,609,826 2.0646 -4.42%
2007-03-02 0 5.650 5.640 5.660 5.510 5.840 6,901,000 39,039,120 5.6570 2.111 2.108 2.115 2.059 2.182 18,466,802 2.1140 -3.09%
2007-03-01 0 5.830 5.830 5.840 5.790 5.870 16,379,438 95,380,338 5.8232 2.179 2.179 2.182 2.164 2.194 43,830,726 2.1761 0.17%
2007-02-28 0 5.820 5.820 5.830 5.510 6.100 20,053,000 118,227,940 5.8958 2.175 2.175 2.179 2.059 2.280 53,661,032 2.2032 -5.21%
2007-02-27 0 6.140 6.100 6.140 5.990 6.150 15,049,100 91,957,273 6.1105 2.295 2.280 2.295 2.238 2.298 40,270,794 2.2835 0.66%
2007-02-26 0 6.100 6.100 6.110 6.070 6.200 10,246,000 62,535,740 6.1034 2.280 2.280 2.283 2.268 2.317 27,417,889 2.2808 -1.61%
2007-02-23 0 6.200 6.190 6.220 6.080 6.240 6,960,000 42,877,080 6.1605 2.317 2.313 2.324 2.272 2.332 18,624,684 2.3022 0.98%
2007-02-22 0 6.140 6.100 6.140 6.000 6.150 9,894,000 60,400,200 6.1047 2.295 2.280 2.295 2.242 2.298 26,475,951 2.2813 3.02%
2007-02-21 0 5.960 5.940 5.980 5.750 6.100 5,281,719 31,307,915 5.9276 2.227 2.220 2.235 2.149 2.280 14,133,670 2.2151 1.02%
2007-02-16 0 5.900 5.850 5.900 5.580 5.910 14,800,940 86,034,495 5.8128 2.205 2.186 2.205 2.085 2.209 39,606,728 2.1722 6.69%
2007-02-15 0 5.530 5.510 5.530 5.310 5.550 4,538,471 24,997,467 5.5079 2.067 2.059 2.067 1.984 2.074 12,144,768 2.0583 4.54%
2007-02-14 0 5.290 5.290 5.370 5.290 5.420 7,876,157 42,297,711 5.3703 1.977 1.977 2.007 1.977 2.025 21,076,284 2.0069 -0.38%
2007-02-13 0 5.310 5.310 5.350 5.280 5.460 11,324,148 60,420,261 5.3355 1.984 1.984 1.999 1.973 2.040 30,302,971 1.9939 -1.85%
2007-02-12 0 5.410 5.430 5.440 5.300 5.500 9,400,000 50,529,580 5.3755 2.022 2.029 2.033 1.981 2.055 25,154,027 2.0088 -1.46%
2007-02-09 0 5.490 5.430 5.440 5.360 5.610 8,956,157 48,864,821 5.4560 2.052 2.029 2.033 2.003 2.096 23,966,321 2.0389 -2.14%
2007-02-08 0 5.610 5.610 5.640 5.390 5.640 6,175,000 34,302,700 5.5551 2.096 2.096 2.108 2.014 2.108 16,524,055 2.0759 2.00%
2007-02-07 0 5.500 5.480 5.500 5.470 5.600 10,736,438 59,286,038 5.5219 2.055 2.048 2.055 2.044 2.093 28,730,282 2.0635 -1.08%
2007-02-06 0 5.560 5.550 5.560 5.500 5.590 11,212,157 62,027,818 5.5322 2.078 2.074 2.078 2.055 2.089 30,003,287 2.0674 0.18%
2007-02-05 0 5.550 5.520 5.550 5.510 5.650 11,224,170 62,505,655 5.5688 2.074 2.063 2.074 2.059 2.111 30,035,433 2.0811 -1.25%
2007-02-02 0 5.620 5.620 5.630 5.500 5.650 7,044,640 39,382,062 5.5904 2.100 2.100 2.104 2.055 2.111 18,851,177 2.0891 2.18%
2007-02-01 0 5.500 5.500 5.540 5.400 5.630 10,152,157 56,245,664 5.5403 2.055 2.055 2.070 2.018 2.104 27,166,769 2.0704 -2.31%
2007-01-31 0 5.630 5.630 5.640 5.500 5.670 18,508,695 103,664,948 5.6009 2.104 2.104 2.108 2.055 2.119 49,528,533 2.0930 3.11%
2007-01-30 0 5.460 5.460 5.470 5.220 5.550 21,880,900 119,155,192 5.4456 2.040 2.040 2.044 1.951 2.074 58,552,420 2.0350 5.00%
2007-01-29 0 5.200 5.190 5.200 5.100 5.270 10,800,876 56,166,989 5.2002 1.943 1.939 1.943 1.906 1.969 28,902,715 1.9433 -0.57%
2007-01-26 0 5.230 5.230 5.250 5.140 5.300 10,360,000 54,386,311 5.2496 1.954 1.954 1.962 1.921 1.981 27,722,949 1.9618 -1.69%
2007-01-25 0 5.320 5.310 5.330 5.290 5.460 12,597,000 67,342,220 5.3459 1.988 1.984 1.992 1.977 2.040 33,709,072 1.9977 0.00%
2007-01-24 0 5.320 5.310 5.320 5.250 5.330 7,416,471 39,119,201 5.2746 1.988 1.984 1.988 1.962 1.992 19,846,182 1.9711 1.14%
2007-01-23 0 5.260 5.230 5.260 5.200 5.350 4,431,295 23,273,547 5.2521 1.966 1.954 1.966 1.943 1.999 11,857,970 1.9627 -0.19%
2007-01-22 0 5.270 5.270 5.290 5.260 5.380 9,269,000 49,325,660 5.3216 1.969 1.969 1.977 1.966 2.010 24,803,476 1.9887 -0.19%
2007-01-19 0 5.280 5.310 5.320 5.260 5.400 5,174,087 27,394,377 5.2945 1.973 1.984 1.988 1.966 2.018 13,845,651 1.9786 -2.04%
2007-01-18 0 5.390 5.380 5.400 5.220 5.410 8,316,876 44,502,970 5.3509 2.014 2.010 2.018 1.951 2.022 22,255,630 1.9996 0.37%
2007-01-17 0 5.370 5.370 5.380 5.250 5.410 13,694,372 73,024,623 5.3325 2.007 2.007 2.010 1.962 2.022 36,645,596 1.9927 2.68%
2007-01-16 0 5.230 5.220 5.230 5.150 5.240 8,153,000 42,356,750 5.1952 1.954 1.951 1.954 1.925 1.958 21,817,104 1.9414 1.36%
2007-01-15 0 5.160 5.120 5.160 5.100 5.220 13,352,000 68,918,380 5.1617 1.928 1.913 1.928 1.906 1.951 35,729,422 1.9289 0.58%
2007-01-12 0 5.130 5.160 5.170 5.080 5.170 10,724,314 54,948,649 5.1237 1.917 1.928 1.932 1.898 1.932 28,697,839 1.9147 0.98%
2007-01-11 0 5.080 5.080 5.090 5.040 5.190 11,798,955 60,530,247 5.1301 1.898 1.898 1.902 1.883 1.939 31,573,535 1.9171 0.00%
2007-01-10 0 5.080 5.060 5.080 5.010 5.110 19,372,000 98,168,164 5.0675 1.898 1.891 1.898 1.872 1.910 51,838,703 1.8937 0.99%
2007-01-09 0 5.030 5.020 5.060 5.000 5.100 12,167,595 61,414,767 5.0474 1.880 1.876 1.891 1.868 1.906 32,560,001 1.8862 -0.20%
2007-01-08 0 5.040 5.040 5.050 4.970 5.070 13,698,570 68,764,653 5.0198 1.883 1.883 1.887 1.857 1.895 36,656,830 1.8759 0.60%
2007-01-05 0 5.010 4.980 5.020 4.750 5.040 18,359,700 90,546,520 4.9318 1.872 1.861 1.876 1.775 1.883 49,129,828 1.8430 2.24%
2007-01-04 0 4.900 4.890 4.900 4.900 5.030 18,458,000 91,420,700 4.9529 1.831 1.827 1.831 1.831 1.880 49,392,875 1.8509 0.00%
2007-01-03 0 4.900 4.890 4.900 4.860 5.000 12,559,000 61,651,660 4.9090 1.831 1.827 1.831 1.816 1.868 33,607,386 1.8345 -0.81%
2007-01-02 0 4.940 4.930 4.940 4.890 5.040 10,319,438 51,227,449 4.9642 1.846 1.842 1.846 1.827 1.883 27,614,406 1.8551 1.02%
2006-12-29 0 4.890 4.890 4.900 4.880 4.940 5,292,000 25,933,300 4.9005 1.827 1.827 1.831 1.824 1.846 14,161,182 1.8313 -0.61%
2006-12-28 0 4.920 4.900 4.930 4.850 4.940 13,657,138 66,936,742 4.9012 1.839 1.831 1.842 1.812 1.846 36,545,959 1.8316 0.82%
2006-12-27 0 4.880 4.860 4.880 4.850 4.900 6,493,608 31,704,999 4.8825 1.824 1.816 1.824 1.812 1.831 17,376,637 1.8246 -0.41%
2006-12-22 0 4.900 4.880 4.900 4.860 4.900 3,755,900 18,355,791 4.8872 1.831 1.824 1.831 1.816 1.831 10,050,639 1.8263 0.20%
2006-12-21 0 4.890 4.880 4.900 4.840 4.910 4,968,000 24,289,540 4.8892 1.827 1.824 1.831 1.809 1.835 13,294,171 1.8271 -0.20%
2006-12-20 0 4.900 4.890 4.910 4.810 4.930 7,621,000 37,155,760 4.8754 1.831 1.827 1.835 1.797 1.842 20,393,494 1.8219 1.03%
2006-12-19 0 4.850 4.840 4.850 4.800 4.940 9,658,000 46,954,600 4.8617 1.812 1.809 1.812 1.794 1.846 25,844,425 1.8168 0.00%
2006-12-18 0 4.850 4.840 4.850 4.840 4.910 9,620,719 46,892,129 4.8741 1.812 1.809 1.812 1.809 1.835 25,744,662 1.8214 0.21%
2006-12-15 0 4.840 4.840 4.860 4.820 4.900 10,332,719 50,209,663 4.8593 1.809 1.809 1.816 1.801 1.831 27,649,946 1.8159 -1.02%
2006-12-14 0 4.890 4.850 4.890 4.850 4.900 6,926,876 33,798,150 4.8793 1.827 1.812 1.827 1.812 1.831 18,536,045 1.8234 0.41%
2006-12-13 0 4.870 4.850 4.870 4.830 4.950 7,725,200 37,576,320 4.8641 1.820 1.812 1.820 1.805 1.850 20,672,329 1.8177 -0.61%
2006-12-12 0 4.900 4.890 4.900 4.830 4.910 6,014,719 29,329,554 4.8763 1.831 1.827 1.831 1.805 1.835 16,095,149 1.8223 1.03%
2006-12-11 0 4.850 4.840 4.860 4.760 4.890 3,424,570 16,607,970 4.8497 1.812 1.809 1.816 1.779 1.827 9,164,013 1.8123 0.83%
2006-12-08 0 4.810 4.800 4.810 4.760 4.850 6,084,000 29,214,440 4.8018 1.797 1.794 1.797 1.779 1.812 16,280,543 1.7944 -1.03%
2006-12-07 0 4.860 4.850 4.860 4.840 4.920 5,405,895 26,326,633 4.8700 1.816 1.812 1.816 1.809 1.839 14,465,960 1.8199 0.00%
2006-12-06 0 4.860 4.850 4.860 4.850 4.960 10,038,314 49,238,411 4.9050 1.816 1.812 1.816 1.812 1.854 26,862,130 1.8330 -1.22%
2006-12-05 0 4.920 4.910 4.920 4.820 4.930 9,980,719 48,610,513 4.8704 1.839 1.835 1.839 1.801 1.842 26,708,008 1.8201 3.58%
2006-12-04 0 4.750 4.750 4.830 4.740 4.840 10,765,124 51,824,558 4.8141 1.775 1.775 1.805 1.771 1.809 28,807,045 1.7990 -0.63%
2006-12-01 0 4.780 4.760 4.790 4.740 4.880 17,022,800 81,715,020 4.8003 1.786 1.779 1.790 1.771 1.824 45,552,337 1.7939 1.70%
2006-11-30 0 4.700 4.700 4.710 4.660 4.740 5,298,500 24,954,685 4.7098 1.756 1.756 1.760 1.741 1.771 14,178,576 1.7600 0.86%
2006-11-29 0 4.660 4.630 4.660 4.580 4.660 5,240,000 24,251,980 4.6282 1.741 1.730 1.741 1.712 1.741 14,022,032 1.7296 1.75%
2006-11-28 0 4.580 4.570 4.580 4.550 4.700 11,490,000 53,150,280 4.6258 1.712 1.708 1.712 1.700 1.756 30,746,784 1.7286 -3.38%
2006-11-27 0 4.740 4.740 4.750 4.720 4.750 2,916,300 13,816,255 4.7376 1.771 1.771 1.775 1.764 1.775 7,803,903 1.7704 -0.63%
2006-11-24 0 4.770 4.760 4.780 4.750 4.800 4,957,000 23,720,740 4.7853 1.783 1.779 1.786 1.775 1.794 13,264,735 1.7883 -0.42%
2006-11-23 0 4.790 4.790 4.800 4.750 4.810 5,018,400 24,026,680 4.7877 1.790 1.790 1.794 1.775 1.797 13,429,039 1.7892 -0.62%
2006-11-22 0 4.820 4.820 4.830 4.700 4.830 27,689,276 131,278,801 4.7411 1.801 1.801 1.805 1.756 1.805 74,095,404 1.7718 2.12%
2006-11-21 0 4.720 4.710 4.720 4.660 4.730 7,119,400 33,413,608 4.6933 1.764 1.760 1.764 1.741 1.768 19,051,232 1.7539 0.21%
2006-11-20 0 4.710 4.710 4.730 4.680 4.820 4,558,500 21,672,880 4.7544 1.760 1.760 1.768 1.749 1.801 12,198,365 1.7767 -2.28%
2006-11-17 0 4.820 4.810 4.850 4.700 4.860 29,132,000 137,573,930 4.7224 1.801 1.797 1.812 1.756 1.816 77,956,076 1.7648 2.55%
2006-11-16 0 4.700 4.690 4.720 4.660 4.780 7,374,000 34,601,936 4.6924 1.756 1.753 1.764 1.741 1.786 19,732,531 1.7535 0.64%
2006-11-15 0 4.670 4.650 4.670 4.620 4.720 9,493,400 44,169,490 4.6527 1.745 1.738 1.745 1.726 1.764 25,403,962 1.7387 -1.06%
2006-11-14 0 4.720 4.720 4.730 4.660 4.820 10,289,000 48,807,927 4.7437 1.764 1.764 1.768 1.741 1.801 27,532,956 1.7727 -0.84%
2006-11-13 0 4.760 4.760 4.770 4.650 4.760 9,030,700 42,345,937 4.6891 1.779 1.779 1.783 1.738 1.779 24,165,795 1.7523 2.37%
2006-11-10 0 4.650 4.650 4.670 4.650 4.700 4,248,000 19,810,680 4.6635 1.738 1.738 1.745 1.738 1.756 11,367,479 1.7428 -1.27%
2006-11-09 0 4.710 4.690 4.700 4.630 4.770 13,377,000 63,181,270 4.7231 1.760 1.753 1.756 1.730 1.783 35,796,321 1.7650 2.17%
2006-11-08 0 4.610 4.610 4.630 4.540 4.700 10,878,000 50,705,020 4.6612 1.723 1.723 1.730 1.697 1.756 29,109,096 1.7419 -1.71%
2006-11-07 0 4.690 4.680 4.700 4.680 4.730 19,710,000 92,539,540 4.6951 1.753 1.749 1.756 1.749 1.768 52,743,178 1.7545 0.64%
2006-11-06 0 4.660 4.650 4.660 4.550 4.680 11,282,000 52,294,980 4.6353 1.741 1.738 1.741 1.700 1.749 30,190,184 1.7322 1.53%
2006-11-03 0 4.590 4.590 4.600 4.570 4.630 8,617,000 39,656,640 4.6021 1.715 1.715 1.719 1.708 1.730 23,058,750 1.7198 0.66%
2006-11-02 0 4.560 4.560 4.570 4.530 4.590 6,948,000 31,779,440 4.5739 1.704 1.704 1.708 1.693 1.715 18,592,572 1.7093 0.66%
2006-11-01 0 4.530 4.530 4.550 4.510 4.580 10,116,895 45,934,423 4.5404 1.693 1.693 1.700 1.685 1.712 27,072,409 1.6967 -1.09%
2006-10-31 0 4.580 4.570 4.580 4.400 4.600 9,622,000 43,712,260 4.5429 1.712 1.708 1.712 1.644 1.719 25,748,090 1.6977 2.69%
2006-10-27 0 4.460 4.450 4.460 4.440 4.550 12,880,000 57,967,580 4.5006 1.667 1.663 1.667 1.659 1.700 34,466,369 1.6819 -1.55%
2006-10-26 0 4.530 4.510 4.530 4.500 4.540 9,929,000 44,866,960 4.5188 1.693 1.685 1.693 1.682 1.697 26,569,610 1.6887 0.67%
2006-10-25 0 4.500 4.490 4.500 4.450 4.510 9,037,600 40,602,428 4.4926 1.682 1.678 1.682 1.663 1.685 24,184,259 1.6789 0.90%
2006-10-24 0 4.460 4.450 4.460 4.400 4.480 19,724,466 87,624,903 4.4424 1.667 1.663 1.667 1.644 1.674 52,781,888 1.6601 0.68%
2006-10-23 0 4.430 4.430 4.440 4.380 4.450 20,365,114 89,831,508 4.4110 1.655 1.655 1.659 1.637 1.663 54,496,237 1.6484 1.14%
2006-10-20 0 4.380 4.390 4.420 4.310 4.500 48,780,000 214,441,190 4.3961 1.637 1.641 1.652 1.611 1.682 130,533,344 1.6428 1.62%
2006-10-19 0 4.310 4.310 4.320 4.300 4.390 20,820,000 90,009,140 4.3232 1.611 1.611 1.614 1.607 1.641 55,713,494 1.6156 -0.23%
2006-10-18 0 4.320 4.320 4.330 4.310 4.370 10,030,000 43,412,580 4.3283 1.614 1.614 1.618 1.611 1.633 26,839,882 1.6175 -1.14%
2006-10-17 0 4.370 4.360 4.370 4.340 4.420 8,292,000 36,250,859 4.3718 1.633 1.629 1.633 1.622 1.652 22,189,063 1.6337 0.00%
2006-10-16 0 4.370 4.360 4.370 4.360 4.410 10,275,000 44,924,450 4.3722 1.633 1.629 1.633 1.629 1.648 27,495,492 1.6339 -0.68%
2006-10-13 0 4.400 4.400 4.410 4.370 4.490 9,606,000 42,504,900 4.4248 1.644 1.644 1.648 1.633 1.678 25,705,275 1.6535 -1.35%
2006-10-12 0 4.460 4.450 4.460 4.340 4.480 8,842,000 39,062,540 4.4178 1.667 1.663 1.667 1.622 1.674 23,660,841 1.6509 1.59%
2006-10-11 0 4.390 4.370 4.390 4.350 4.400 8,260,000 36,101,500 4.3706 1.641 1.633 1.641 1.626 1.644 22,103,432 1.6333 -0.23%
2006-10-10 0 4.400 4.390 4.400 4.390 4.450 4,616,000 20,363,320 4.4115 1.644 1.641 1.644 1.641 1.663 12,352,233 1.6486 -0.68%
2006-10-09 0 4.430 4.410 4.430 4.380 4.440 12,556,000 55,889,570 4.4512 1.655 1.648 1.655 1.637 1.659 33,599,358 1.6634 0.00%
2006-10-06 0 4.430 4.430 4.450 4.420 4.500 2,819,000 12,586,410 4.4648 1.655 1.655 1.663 1.652 1.682 7,543,532 1.6685 -0.45%
2006-10-05 0 4.450 4.440 4.450 4.420 4.500 11,064,306 49,244,921 4.4508 1.663 1.659 1.663 1.652 1.682 29,607,644 1.6633 0.45%
2006-10-04 0 4.430 4.420 4.430 4.410 4.460 14,668,500 65,114,605 4.4391 1.655 1.652 1.655 1.648 1.667 39,252,324 1.6589 -0.67%
2006-10-03 0 4.460 4.450 4.460 4.450 4.500 11,872,100 53,127,064 4.4750 1.667 1.663 1.667 1.663 1.682 31,769,268 1.6723 -1.11%
2006-09-29 0 4.510 4.500 4.520 4.440 4.530 2,882,000 12,910,690 4.4798 1.685 1.682 1.689 1.659 1.693 7,712,118 1.6741 0.67%
2006-09-28 0 4.480 4.480 4.500 4.410 4.510 5,902,000 26,499,110 4.4899 1.674 1.674 1.682 1.648 1.685 15,793,518 1.6778 0.67%
2006-09-27 0 4.450 4.470 4.480 4.410 4.470 7,793,364 34,577,821 4.4368 1.663 1.670 1.674 1.648 1.670 20,854,733 1.6580 -0.45%
2006-09-26 0 4.470 4.470 4.480 4.440 4.510 8,098,000 36,159,420 4.4652 1.670 1.670 1.674 1.659 1.685 21,669,927 1.6686 -1.11%
2006-09-25 0 4.520 4.520 4.530 4.480 4.540 5,828,000 26,359,220 4.5229 1.689 1.689 1.693 1.674 1.697 15,595,497 1.6902 0.00%
2006-09-22 0 4.520 4.520 4.530 4.510 4.560 5,636,000 25,527,420 4.5294 1.689 1.689 1.693 1.685 1.704 15,081,712 1.6926 -0.22%
2006-09-21 0 4.530 4.520 4.530 4.520 4.620 12,730,000 58,037,880 4.5591 1.693 1.689 1.693 1.689 1.726 34,064,975 1.7037 -1.09%
2006-09-20 0 4.580 4.560 4.580 4.500 4.580 1,374,000 6,271,620 4.5645 1.712 1.704 1.712 1.682 1.712 3,676,769 1.7057 0.00%
2006-09-19 0 4.580 4.560 4.580 4.460 4.600 11,774,000 53,569,120 4.5498 1.712 1.704 1.712 1.667 1.719 31,506,757 1.7002 2.23%
2006-09-18 0 4.480 4.470 4.490 4.380 4.490 13,426,000 59,457,930 4.4286 1.674 1.670 1.678 1.637 1.678 35,927,443 1.6549 2.28%
2006-09-15 0 4.380 4.380 4.390 4.370 4.410 12,132,000 53,266,500 4.3906 1.637 1.637 1.641 1.633 1.648 32,464,750 1.6407 -0.90%
2006-09-14 0 4.420 4.420 4.430 4.390 4.470 8,940,000 39,546,800 4.4236 1.652 1.652 1.655 1.641 1.670 23,923,085 1.6531 -0.90%
2006-09-13 0 4.460 4.460 4.470 4.430 4.490 8,573,571 38,192,894 4.4547 1.667 1.667 1.670 1.655 1.678 22,942,536 1.6647 -0.45%
2006-09-12 0 4.480 4.480 4.490 4.450 4.500 4,364,000 19,551,530 4.4802 1.674 1.674 1.678 1.663 1.682 11,677,891 1.6742 -0.67%
2006-09-11 0 4.510 4.500 4.510 4.470 4.590 8,292,000 37,374,420 4.5073 1.685 1.682 1.685 1.670 1.715 22,189,063 1.6844 -1.53%
2006-09-08 0 4.580 4.580 4.600 4.480 4.600 4,990,000 22,735,820 4.5563 1.712 1.712 1.719 1.674 1.719 13,353,042 1.7027 -0.22%
2006-09-07 0 4.590 4.590 4.600 4.450 4.640 4,350,000 19,840,080 4.5609 1.715 1.715 1.719 1.663 1.734 11,640,427 1.7044 0.88%
2006-09-06 0 4.550 4.550 4.600 4.540 4.640 2,708,000 12,404,000 4.5805 1.700 1.700 1.719 1.697 1.734 7,246,501 1.7117 -0.66%
2006-09-05 0 4.580 4.600 4.610 4.560 4.650 4,088,685 18,811,818 4.6009 1.712 1.719 1.723 1.704 1.738 10,941,159 1.7194 -0.87%
2006-09-04 0 4.620 4.610 4.630 4.540 4.630 9,290,000 42,594,460 4.5850 1.726 1.723 1.730 1.697 1.730 24,859,671 1.7134 1.54%
2006-09-01 0 4.550 4.550 4.560 4.500 4.570 3,530,000 16,016,808 4.5373 1.700 1.700 1.704 1.682 1.708 9,446,140 1.6956 0.22%
2006-08-31 0 4.540 4.540 4.550 4.490 4.560 5,238,776 23,669,933 4.5182 1.697 1.697 1.700 1.678 1.704 14,018,757 1.6884 0.22%
2006-08-30 0 4.530 4.530 4.540 4.490 4.550 6,178,000 27,988,060 4.5303 1.693 1.693 1.697 1.678 1.700 16,532,083 1.6930 0.00%
2006-08-29 0 4.530 4.530 4.550 4.500 4.560 6,056,000 27,523,400 4.5448 1.693 1.693 1.700 1.682 1.704 16,205,616 1.6984 0.67%
2006-08-28 0 4.500 4.500 4.510 4.380 4.530 4,941,717 22,203,926 4.4932 1.682 1.682 1.685 1.637 1.693 13,223,839 1.6791 2.51%
2006-08-25 0 4.390 4.390 4.400 4.390 4.440 4,874,000 21,478,500 4.4068 1.641 1.641 1.644 1.641 1.659 13,042,631 1.6468 -1.13%
2006-08-24 0 4.440 4.440 4.450 4.380 4.440 1,302,000 5,761,200 4.4249 1.659 1.659 1.663 1.637 1.659 3,484,100 1.6536 0.23%
2006-08-23 0 4.430 4.430 4.440 4.420 4.470 2,480,000 11,020,400 4.4437 1.655 1.655 1.659 1.652 1.670 6,636,382 1.6606 -1.12%
2006-08-22 0 4.480 4.460 4.470 4.400 4.500 5,486,000 24,453,780 4.4575 1.674 1.667 1.670 1.644 1.682 14,680,318 1.6658 1.13%
2006-08-21 0 4.430 4.400 4.430 4.340 4.490 6,170,000 27,144,080 4.3994 1.655 1.644 1.655 1.622 1.678 16,510,675 1.6440 -1.99%
2006-08-18 0 4.520 4.510 4.520 4.480 4.620 7,544,000 34,422,020 4.5628 1.689 1.685 1.689 1.674 1.726 20,187,445 1.7051 1.35%
2006-08-17 0 4.460 4.470 4.480 4.450 4.500 3,196,000 14,295,580 4.4730 1.667 1.670 1.674 1.663 1.682 8,552,369 1.6715 -0.45%
2006-08-16 0 4.480 4.470 4.480 4.400 4.510 9,070,000 40,521,840 4.4677 1.674 1.670 1.674 1.644 1.685 24,270,960 1.6696 1.82%
2006-08-15 0 4.400 4.390 4.400 4.380 4.460 2,775,000 12,227,350 4.4063 1.644 1.641 1.644 1.637 1.667 7,425,790 1.6466 -0.45%
2006-08-14 0 4.420 4.410 4.420 4.330 4.430 1,870,000 8,211,760 4.3913 1.652 1.648 1.652 1.618 1.655 5,004,046 1.6410 0.68%
2006-08-11 0 4.390 4.380 4.390 4.360 4.460 5,536,000 24,293,322 4.3882 1.641 1.637 1.641 1.629 1.667 14,814,116 1.6399 -0.68%
2006-08-10 0 4.420 4.420 4.460 4.420 4.500 2,310,000 10,280,720 4.4505 1.652 1.652 1.667 1.652 1.682 6,181,468 1.6632 -1.34%
2006-08-09 0 4.480 4.470 4.480 4.400 4.490 2,830,000 12,645,060 4.4682 1.674 1.670 1.674 1.644 1.678 7,572,968 1.6698 0.67%
2006-08-08 0 4.450 4.430 4.450 4.400 4.460 1,110,000 4,926,100 4.4379 1.663 1.655 1.663 1.644 1.667 2,970,316 1.6584 0.23%
2006-08-07 0 4.440 4.430 4.450 4.360 4.450 4,896,000 21,470,420 4.3853 1.659 1.655 1.663 1.629 1.663 13,101,502 1.6388 -0.22%
2006-08-04 0 4.450 4.440 4.450 4.440 4.500 4,558,000 20,343,420 4.4632 1.663 1.659 1.663 1.659 1.682 12,197,027 1.6679 -1.33%
2006-08-03 0 4.510 4.500 4.510 4.440 4.510 5,082,000 22,728,600 4.4724 1.685 1.682 1.685 1.659 1.685 13,599,230 1.6713 0.67%
2006-08-02 0 4.480 4.480 4.500 4.400 4.500 1,514,000 6,780,840 4.4788 1.674 1.674 1.682 1.644 1.682 4,051,404 1.6737 -0.22%
2006-08-01 0 4.490 4.480 4.490 4.440 4.510 3,395,000 15,250,190 4.4920 1.678 1.674 1.678 1.659 1.685 9,084,885 1.6786 -0.22%
2006-07-31 0 4.500 4.490 4.500 4.460 4.570 5,402,000 24,360,620 4.5096 1.682 1.678 1.682 1.667 1.708 14,455,538 1.6852 0.45%
2006-07-28 0 4.480 4.470 4.480 4.330 4.510 10,822,000 48,101,820 4.4448 1.674 1.670 1.674 1.618 1.685 28,959,242 1.6610 2.05%
2006-07-27 0 4.390 4.380 4.400 4.320 4.400 10,998,000 47,798,440 4.3461 1.641 1.637 1.644 1.614 1.644 29,430,211 1.6241 0.69%
2006-07-26 0 4.360 4.350 4.360 4.280 4.380 5,996,000 25,925,140 4.3237 1.629 1.626 1.629 1.599 1.637 16,045,058 1.6158 0.46%
2006-07-25 0 4.340 4.330 4.350 4.330 4.450 2,648,000 11,594,280 4.3785 1.622 1.618 1.626 1.618 1.663 7,085,943 1.6362 -0.91%
2006-07-24 0 4.380 4.360 4.380 4.310 4.400 3,106,000 13,491,320 4.3436 1.637 1.629 1.637 1.611 1.644 8,311,533 1.6232 -1.57%
2006-07-21 0 4.450 4.400 4.450 4.375 4.450 2,700,000 11,907,900 4.4103 1.663 1.644 1.663 1.635 1.663 7,225,093 1.6481 1.14%
2006-07-20 0 4.400 4.425 4.450 4.375 4.450 6,204,000 27,456,250 4.4256 1.644 1.654 1.663 1.635 1.663 16,601,658 1.6538 1.15%
2006-07-19 0 4.350 4.325 4.350 4.325 4.375 1,518,000 6,595,900 4.3451 1.626 1.616 1.626 1.616 1.635 4,062,108 1.6238 0.58%
2006-07-18 0 4.325 4.325 4.375 4.300 4.375 2,880,000 12,490,700 4.3370 1.616 1.616 1.635 1.607 1.635 7,706,766 1.6207 -0.57%
2006-07-17 0 4.350 4.325 4.350 4.275 4.350 2,554,000 10,994,650 4.3049 1.626 1.616 1.626 1.598 1.626 6,834,403 1.6087 -1.14%
2006-07-14 0 4.400 4.375 4.400 4.300 4.400 7,344,000 32,020,208 4.3601 1.644 1.635 1.644 1.607 1.644 19,652,252 1.6293 -1.12%
2006-07-13 0 4.450 4.450 4.475 4.425 4.525 10,428,000 46,805,050 4.4884 1.663 1.663 1.672 1.654 1.691 27,904,914 1.6773 0.56%
2006-07-12 0 4.425 4.400 4.425 4.375 4.500 11,884,000 52,282,150 4.3994 1.654 1.644 1.654 1.635 1.682 31,801,112 1.6440 -1.67%
2006-07-11 0 4.500 4.475 4.500 4.450 4.500 2,976,000 13,345,350 4.4843 1.682 1.672 1.682 1.663 1.682 7,963,658 1.6758 0.00%
2006-07-10 0 4.500 4.475 4.500 4.450 4.525 4,288,000 19,227,450 4.4840 1.682 1.672 1.682 1.663 1.691 11,474,518 1.6757 1.12%
2006-07-07 0 4.450 4.450 4.475 4.450 4.600 7,578,000 34,261,850 4.5212 1.663 1.663 1.672 1.663 1.719 20,278,427 1.6896 0.56%
2006-07-06 0 4.425 4.425 4.450 4.375 4.450 2,394,000 10,581,800 4.4201 1.654 1.654 1.663 1.635 1.663 6,406,249 1.6518 0.00%
2006-07-05 0 4.425 4.400 4.425 4.375 4.425 2,848,000 12,554,250 4.4081 1.654 1.644 1.654 1.635 1.654 7,621,135 1.6473 -0.56%
2006-07-04 0 4.450 4.425 4.450 4.375 4.450 3,118,000 13,739,600 4.4065 1.663 1.654 1.663 1.635 1.663 8,343,644 1.6467 1.14%
2006-07-03 0 4.400 4.350 4.400 4.325 4.450 4,824,000 21,188,000 4.3922 1.644 1.626 1.644 1.616 1.663 12,908,833 1.6414 0.57%
2006-06-30 0 4.375 4.325 4.375 4.250 4.400 10,464,000 45,382,300 4.3370 1.635 1.616 1.635 1.588 1.644 28,001,249 1.6207 3.55%
2006-06-29 0 4.225 4.225 4.250 4.175 4.350 5,684,000 24,245,450 4.2656 1.579 1.579 1.588 1.560 1.626 15,210,158 1.5940 -0.59%
2006-06-28 0 4.250 4.225 4.250 4.175 4.250 3,144,000 13,297,050 4.2293 1.588 1.579 1.588 1.560 1.588 8,413,219 1.5805 0.59%
2006-06-27 0 4.225 4.175 4.225 4.175 4.275 4,958,700 20,916,053 4.2181 1.579 1.560 1.579 1.560 1.598 13,269,284 1.5763 0.60%
2006-06-26 0 4.200 4.175 4.200 4.100 4.200 7,072,000 29,452,700 4.1647 1.570 1.560 1.570 1.532 1.570 18,924,391 1.5563 2.44%
2006-06-23 0 4.100 4.100 4.125 4.050 4.125 2,906,000 11,908,600 4.0979 1.532 1.532 1.542 1.513 1.542 7,776,341 1.5314 -0.61%
2006-06-22 0 4.125 4.100 4.125 4.125 4.225 7,271,801 30,168,570 4.1487 1.542 1.532 1.542 1.542 1.579 19,459,051 1.5504 0.61%
2006-06-21 0 4.100 4.075 4.100 4.050 4.125 3,446,000 14,120,850 4.0978 1.532 1.523 1.532 1.513 1.542 9,221,359 1.5313 1.23%
2006-06-20 0 4.050 4.050 4.075 3.975 4.150 14,708,000 59,376,300 4.0370 1.513 1.513 1.523 1.485 1.551 39,358,024 1.5086 -2.41%
2006-06-19 0 4.150 4.125 4.150 4.125 4.300 4,671,000 19,469,550 4.1682 1.551 1.542 1.551 1.542 1.607 12,499,411 1.5576 -4.05%
2006-06-16 0 4.325 4.300 4.325 4.200 4.350 6,608,000 28,320,025 4.2857 1.616 1.607 1.616 1.570 1.626 17,682,746 1.6016 5.49%
2006-06-15 0 4.100 4.075 4.100 3.900 4.125 8,424,000 33,766,850 4.0084 1.532 1.523 1.532 1.457 1.542 22,542,290 1.4979 2.50%
2006-06-14 0 4.000 4.000 4.025 3.950 4.075 6,928,000 27,858,590 4.0212 1.495 1.495 1.504 1.476 1.523 18,539,053 1.5027 -1.23%
2006-06-13 0 4.050 4.075 4.100 4.025 4.200 10,470,442 42,753,026 4.0832 1.513 1.523 1.532 1.504 1.570 28,018,487 1.5259 -4.71%
2006-06-12 0 4.250 4.250 4.275 4.225 4.300 2,600,000 11,083,900 4.2630 1.588 1.588 1.598 1.579 1.607 6,957,497 1.5931 -1.16%
2006-06-09 0 4.300 4.275 4.300 4.250 4.325 5,638,400 24,187,700 4.2898 1.607 1.598 1.607 1.588 1.616 15,088,135 1.6031 -1.15%
2006-06-08 0 4.350 4.325 4.350 4.250 4.475 9,928,000 43,203,100 4.3516 1.626 1.616 1.626 1.588 1.672 26,566,934 1.6262 -2.79%
2006-06-07 0 4.475 4.475 4.500 4.425 4.525 2,926,000 13,105,400 4.4789 1.672 1.672 1.682 1.654 1.691 7,829,860 1.6738 -1.10%
2006-06-06 0 4.525 4.525 4.550 4.325 4.525 6,544,000 29,308,750 4.4787 1.691 1.691 1.700 1.616 1.691 17,511,484 1.6737 1.12%
2006-06-05 0 4.475 4.450 4.475 4.400 4.500 4,188,000 18,755,000 4.4783 1.672 1.663 1.672 1.644 1.682 11,206,922 1.6735 1.13%
2006-06-02 0 4.425 4.425 4.475 4.300 4.500 9,820,000 43,117,460 4.3908 1.654 1.654 1.672 1.607 1.682 26,277,930 1.6408 1.14%
2006-06-01 0 4.375 4.350 4.375 4.250 4.450 15,046,000 65,477,500 4.3518 1.635 1.626 1.635 1.588 1.663 40,262,499 1.6263 -2.78%
2006-05-30 0 4.500 4.475 4.500 4.425 4.525 3,112,000 13,935,050 4.4778 1.682 1.672 1.682 1.654 1.691 8,327,588 1.6734 -0.55%
2006-05-29 0 4.525 4.500 4.550 4.475 4.600 4,282,000 19,363,750 4.5221 1.691 1.682 1.700 1.672 1.719 11,458,462 1.6899 0.56%
2006-05-26 0 4.500 4.475 4.500 4.500 4.600 2,398,000 10,886,400 4.5398 1.682 1.672 1.682 1.682 1.719 6,416,953 1.6965 0.00%
2006-05-25 0 4.500 4.500 4.550 4.450 4.575 6,166,900 27,757,088 4.5010 1.682 1.682 1.700 1.663 1.710 16,502,380 1.6820 -1.64%
2006-05-24 0 4.575 4.625 4.650 4.525 4.700 5,622,000 25,976,000 4.6204 1.710 1.728 1.738 1.691 1.756 15,044,249 1.7266 0.55%
2006-05-23 0 4.550 4.525 4.550 4.400 4.575 10,461,500 46,953,225 4.4882 1.700 1.691 1.700 1.644 1.710 27,994,559 1.6772 -0.55%
2006-05-22 0 4.575 4.575 4.600 4.575 4.675 9,782,000 45,296,350 4.6306 1.710 1.710 1.719 1.710 1.747 26,176,244 1.7304 -1.08%
2006-05-19 0 4.625 4.625 4.650 4.625 4.725 6,800,500 31,720,950 4.6645 1.728 1.728 1.738 1.728 1.766 18,197,868 1.7431 -1.60%
2006-05-18 0 4.700 4.675 4.700 4.650 4.750 7,082,816 33,300,556 4.7016 1.756 1.747 1.756 1.738 1.775 18,953,334 1.7570 -1.05%
2006-05-17 0 4.750 4.700 4.725 4.700 4.825 6,093,000 28,873,925 4.7389 1.775 1.756 1.766 1.756 1.803 16,304,626 1.7709 -1.04%
2006-05-16 0 4.800 4.775 4.800 4.650 4.875 10,539,000 49,588,550 4.7052 1.794 1.784 1.794 1.738 1.822 28,201,946 1.7583 1.05%
2006-05-15 0 4.750 4.675 4.750 4.625 4.750 12,768,000 59,821,150 4.6852 1.775 1.747 1.775 1.728 1.775 34,166,661 1.7509 -2.06%
2006-05-12 0 4.850 4.850 4.875 4.750 4.900 5,430,000 26,254,400 4.8351 1.812 1.812 1.822 1.775 1.831 14,530,464 1.8069 0.52%
2006-05-11 0 4.825 4.825 4.850 4.825 4.925 4,872,000 23,730,200 4.8707 1.803 1.803 1.812 1.803 1.840 13,037,279 1.8202 -2.03%
2006-05-10 0 4.925 4.900 4.925 4.875 4.975 9,116,000 44,858,450 4.9208 1.840 1.831 1.840 1.822 1.859 24,394,054 1.8389 -0.51%
2006-05-09 0 4.950 4.925 4.950 4.875 4.950 18,561,300 91,382,523 4.9233 1.850 1.840 1.850 1.822 1.850 49,669,302 1.8398 2.06%
2006-05-08 0 4.850 4.800 4.825 4.775 4.850 12,556,000 60,560,900 4.8233 1.812 1.794 1.803 1.784 1.812 33,599,358 1.8024 2.65%
2006-05-04 0 4.725 4.700 4.725 4.600 4.750 16,897,000 79,524,650 4.7064 1.766 1.756 1.766 1.719 1.775 45,215,701 1.7588 2.72%
2006-05-03 0 4.600 4.575 4.600 4.550 4.650 5,980,208 27,414,002 4.5841 1.719 1.710 1.719 1.700 1.738 16,002,799 1.7131 0.55%
2006-05-02 0 4.575 4.550 4.575 4.525 4.625 7,645,000 34,973,675 4.5747 1.710 1.700 1.710 1.691 1.728 20,457,717 1.7096 2.01%
2006-04-28 0 4.625 4.625 4.650 4.550 4.650 12,402,000 57,345,100 4.6239 1.676 1.676 1.685 1.649 1.685 34,224,732 1.6755 0.54%
2006-04-27 0 4.600 4.575 4.600 4.575 4.650 6,862,000 31,555,808 4.5986 1.667 1.658 1.667 1.658 1.685 18,936,471 1.6664 0.55%
2006-04-26 0 4.575 4.575 4.625 4.550 4.625 6,340,000 29,143,200 4.5967 1.658 1.658 1.676 1.649 1.676 17,495,952 1.6657 0.00%
2006-04-25 0 4.575 4.575 4.600 4.475 4.625 13,122,000 59,857,900 4.5616 1.658 1.658 1.667 1.622 1.676 36,211,654 1.6530 -0.54%
2006-04-24 0 4.600 4.575 4.600 4.525 4.650 10,153,000 46,483,975 4.5783 1.667 1.658 1.667 1.640 1.685 28,018,360 1.6591 -0.54%
2006-04-21 0 4.625 4.625 4.650 4.575 4.700 12,894,000 59,847,270 4.6415 1.676 1.676 1.685 1.658 1.703 35,582,462 1.6819 0.00%
2006-04-20 0 4.625 4.625 4.675 4.600 4.725 15,428,000 71,715,496 4.6484 1.676 1.676 1.694 1.667 1.712 42,575,323 1.6844 -0.54%
2006-04-19 0 4.650 4.625 4.675 4.650 4.850 9,230,000 43,602,000 4.7239 1.685 1.676 1.694 1.685 1.757 25,471,236 1.7118 -1.59%
2006-04-18 0 4.725 4.725 4.750 4.575 4.850 18,571,000 87,553,000 4.7145 1.712 1.712 1.721 1.658 1.757 51,248,790 1.7084 2.72%
2006-04-13 0 4.600 4.600 4.625 4.525 4.700 28,300,000 130,048,600 4.5954 1.667 1.667 1.676 1.640 1.703 78,097,073 1.6652 -1.60%
2006-04-12 0 4.675 4.650 4.700 4.650 4.775 18,033,300 84,982,083 4.7125 1.694 1.685 1.703 1.685 1.730 49,764,945 1.7077 -2.60%
2006-04-11 0 4.800 4.800 4.825 4.700 5.000 21,312,000 103,230,550 4.8438 1.739 1.739 1.748 1.703 1.812 58,812,891 1.7552 -4.95%
2006-04-10 0 5.050 5.000 5.050 4.950 5.200 24,056,000 121,134,766 5.0355 1.830 1.812 1.830 1.794 1.884 66,385,272 1.8247 -4.72%
2006-04-07 0 5.300 5.250 5.300 5.150 5.550 8,218,000 44,202,926 5.3788 1.921 1.902 1.921 1.866 2.011 22,678,507 1.9491 -1.85%
2006-04-06 0 5.400 5.350 5.400 5.250 5.500 13,862,379 74,428,452 5.3691 1.957 1.939 1.957 1.902 1.993 38,254,814 1.9456 2.86%
2006-04-04 0 5.250 5.250 5.300 5.050 5.300 8,849,421 46,140,486 5.2140 1.902 1.902 1.921 1.830 1.921 24,420,985 1.8894 2.94%
2006-04-03 0 5.100 5.050 5.100 5.000 5.150 3,362,000 17,101,900 5.0868 1.848 1.830 1.848 1.812 1.866 9,277,822 1.8433 2.00%
2006-03-31 0 5.000 5.000 5.050 5.000 5.150 3,134,000 15,945,300 5.0878 1.812 1.812 1.830 1.812 1.866 8,648,630 1.8437 -2.91%
2006-03-30 0 5.150 5.100 5.150 5.100 5.200 2,992,000 15,379,000 5.1400 1.866 1.848 1.866 1.848 1.884 8,256,765 1.8626 0.00%
2006-03-29 0 5.150 5.100 5.150 5.050 5.200 870,221 4,464,717 5.1306 1.866 1.848 1.866 1.830 1.884 2,401,474 1.8592 0.98%
2006-03-28 0 5.100 5.100 5.200 5.100 5.250 3,036,000 15,679,700 5.1646 1.848 1.848 1.884 1.848 1.902 8,378,188 1.8715 -2.86%
2006-03-27 0 5.250 5.150 5.250 4.950 5.300 13,041,000 67,994,100 5.2139 1.902 1.866 1.902 1.794 1.921 35,988,125 1.8893 6.06%
2006-03-24 0 4.950 4.950 4.975 4.925 5.000 3,419,197 16,977,855 4.9655 1.794 1.794 1.803 1.785 1.812 9,435,664 1.7993 -0.50%
2006-03-23 0 4.975 4.950 4.975 4.900 5.050 2,680,000 13,282,650 4.9562 1.803 1.794 1.803 1.776 1.830 7,395,765 1.7960 0.51%
2006-03-22 0 4.950 4.950 4.975 4.950 5.050 3,358,000 16,826,950 5.0110 1.794 1.794 1.803 1.794 1.830 9,266,783 1.8158 -1.98%
2006-03-21 0 5.050 5.000 5.050 5.000 5.100 4,860,000 24,414,800 5.0236 1.830 1.812 1.830 1.812 1.848 13,411,724 1.8204 0.00%
2006-03-20 0 5.050 5.050 5.100 5.050 5.250 1,001,100 5,162,095 5.1564 1.830 1.830 1.848 1.830 1.902 2,762,649 1.8685 -2.88%
2006-03-17 0 5.200 5.150 5.200 5.100 5.200 1,950,000 10,083,900 5.1712 1.884 1.866 1.884 1.848 1.884 5,381,247 1.8739 -0.95%
2006-03-16 0 5.250 5.200 5.250 5.200 5.350 4,897,086 25,886,987 5.2862 1.902 1.884 1.902 1.884 1.939 13,514,067 1.9156 0.96%
2006-03-15 0 5.200 5.200 5.300 5.050 5.350 9,184,100 47,911,805 5.2168 1.884 1.884 1.921 1.830 1.939 25,344,570 1.8904 2.97%
2006-03-14 0 5.050 5.000 5.050 4.950 5.150 3,010,000 15,006,100 4.9854 1.830 1.812 1.830 1.794 1.866 8,306,438 1.8066 -0.98%
2006-03-13 0 5.100 5.050 5.150 5.050 5.150 2,194,000 11,184,800 5.0979 1.848 1.830 1.866 1.830 1.866 6,054,593 1.8473 0.99%
2006-03-10 0 5.050 5.000 5.050 4.975 5.100 2,918,000 14,670,350 5.0275 1.830 1.812 1.830 1.803 1.848 8,052,553 1.8218 1.00%
2006-03-09 0 5.000 5.000 5.050 4.950 5.050 5,996,000 29,949,792 4.9950 1.812 1.812 1.830 1.794 1.830 16,546,645 1.8100 0.50%
2006-03-08 0 4.975 4.975 5.050 4.875 5.150 11,894,000 59,606,800 5.0115 1.803 1.803 1.830 1.767 1.866 32,822,848 1.8160 -3.40%
2006-03-07 0 5.150 5.000 5.050 4.975 5.200 9,789,000 50,042,200 5.1121 1.866 1.812 1.830 1.803 1.884 27,013,860 1.8525 0.00%
2006-03-06 0 5.150 5.100 5.150 5.100 5.200 1,726,000 8,895,800 5.1540 1.866 1.848 1.866 1.848 1.884 4,763,094 1.8677 -0.96%
2006-03-03 0 5.200 5.150 5.200 5.100 5.200 3,224,000 16,585,000 5.1442 1.884 1.866 1.884 1.848 1.884 8,896,995 1.8641 0.97%
2006-03-02 0 5.150 5.100 5.150 5.100 5.200 4,502,000 23,221,400 5.1580 1.866 1.848 1.866 1.848 1.884 12,423,782 1.8691 0.00%
2006-03-01 0 5.150 5.050 5.150 5.050 5.150 4,094,000 20,935,770 5.1138 1.866 1.830 1.866 1.830 1.866 11,297,859 1.8531 1.98%
2006-02-28 0 5.050 5.000 5.050 4.925 5.100 8,400,000 42,126,600 5.0151 1.830 1.812 1.830 1.785 1.848 23,180,757 1.8173 0.00%
2006-02-27 0 5.050 5.000 5.100 4.975 5.150 7,716,000 38,915,100 5.0434 1.830 1.812 1.848 1.803 1.866 21,293,181 1.8276 -0.98%
2006-02-24 0 5.100 5.100 5.150 4.975 5.300 8,552,429 43,531,445 5.0900 1.848 1.848 1.866 1.803 1.921 23,601,402 1.8444 -0.97%
2006-02-23 0 5.150 5.050 5.150 5.000 5.350 19,476,000 101,076,312 5.1898 1.866 1.830 1.866 1.812 1.939 53,746,240 1.8806 0.98%
2006-02-22 0 5.100 5.050 5.100 5.050 5.250 10,568,000 54,038,500 5.1134 1.848 1.830 1.848 1.830 1.902 29,163,600 1.8529 0.99%
2006-02-21 0 5.050 5.000 5.050 5.000 5.150 3,538,000 17,991,800 5.0853 1.830 1.812 1.830 1.812 1.866 9,763,514 1.8428 -0.98%
2006-02-20 0 5.100 5.150 5.200 5.050 5.200 7,786,000 39,843,800 5.1174 1.848 1.866 1.884 1.830 1.884 21,486,354 1.8544 -1.92%
2006-02-17 0 5.200 5.100 5.200 5.100 5.350 2,528,000 13,185,000 5.2156 1.884 1.848 1.884 1.848 1.939 6,976,304 1.8900 -1.89%
2006-02-16 0 5.300 5.250 5.300 5.050 5.300 3,806,000 19,803,800 5.2033 1.921 1.902 1.921 1.830 1.921 10,503,091 1.8855 0.95%
2006-02-15 0 5.250 5.200 5.250 5.000 5.250 4,866,000 25,065,400 5.1511 1.902 1.884 1.902 1.812 1.902 13,428,281 1.8666 5.00%
2006-02-14 0 5.000 5.000 5.050 4.900 5.100 3,198,000 15,993,050 5.0010 1.812 1.812 1.830 1.776 1.848 8,825,245 1.8122 1.01%
2006-02-13 0 4.950 4.950 4.975 4.725 5.000 5,426,000 26,714,100 4.9234 1.794 1.794 1.803 1.712 1.812 14,973,665 1.7841 4.21%
2006-02-10 0 4.750 4.750 4.800 4.750 4.875 7,754,247 37,154,821 4.7915 1.721 1.721 1.739 1.721 1.767 21,398,728 1.7363 -2.06%
2006-02-09 0 4.850 4.800 4.850 4.775 4.950 7,156,000 34,677,750 4.8460 1.757 1.739 1.757 1.730 1.794 19,747,797 1.7560 -1.02%
2006-02-08 0 4.900 4.900 4.950 4.850 5.000 7,865,350 38,616,931 4.9098 1.776 1.776 1.794 1.757 1.812 21,705,329 1.7791 -2.00%
2006-02-07 0 5.000 4.975 5.050 4.975 5.100 7,838,000 39,466,950 5.0353 1.812 1.803 1.830 1.803 1.848 21,629,854 1.8247 -0.99%
2006-02-06 0 5.050 5.000 5.050 4.975 5.100 9,120,000 45,771,050 5.0188 1.830 1.812 1.830 1.803 1.848 25,167,679 1.8186 -1.94%
2006-02-03 0 5.150 5.050 5.200 5.000 5.200 7,100,000 36,082,900 5.0821 1.866 1.830 1.884 1.812 1.884 19,593,259 1.8416 0.00%
2006-02-02 0 5.150 5.150 5.200 5.100 5.350 11,256,000 58,289,060 5.1785 1.866 1.866 1.884 1.848 1.939 31,062,214 1.8765 -1.90%
2006-02-01 0 5.250 5.200 5.250 5.050 5.300 8,572,000 44,528,500 5.1946 1.902 1.884 1.902 1.830 1.921 23,655,410 1.8824 0.96%
2006-01-27 0 5.200 5.150 5.200 5.100 5.200 4,834,000 25,012,400 5.1743 1.884 1.866 1.884 1.848 1.884 13,339,974 1.8750 2.97%
2006-01-26 0 5.050 5.000 5.050 5.000 5.150 12,120,000 61,481,900 5.0728 1.830 1.812 1.830 1.812 1.866 33,446,520 1.8382 0.00%
2006-01-25 0 5.050 5.050 5.100 5.000 5.100 9,038,000 45,733,102 5.0601 1.830 1.830 1.848 1.812 1.848 24,941,390 1.8336 0.00%
2006-01-24 0 5.050 5.000 5.100 4.850 5.100 7,218,000 35,857,650 4.9678 1.830 1.812 1.848 1.757 1.848 19,918,893 1.8002 3.06%
2006-01-23 0 4.900 4.875 4.925 4.825 4.950 3,643,000 17,840,625 4.8972 1.776 1.767 1.785 1.748 1.794 10,053,273 1.7746 -2.00%
2006-01-20 0 5.000 5.000 5.050 4.850 5.100 23,052,000 114,366,700 4.9612 1.812 1.812 1.830 1.757 1.848 63,614,620 1.7978 2.56%
2006-01-19 0 4.875 4.850 4.900 4.700 4.975 21,484,000 104,823,200 4.8791 1.767 1.757 1.776 1.703 1.803 59,287,545 1.7680 3.72%
2006-01-18 0 4.700 4.700 4.725 4.525 4.725 9,807,000 45,446,675 4.6341 1.703 1.703 1.712 1.640 1.712 27,063,534 1.6793 1.62%
2006-01-17 0 4.625 4.625 4.650 4.525 4.725 11,010,000 51,292,900 4.6588 1.676 1.676 1.685 1.640 1.712 30,383,349 1.6882 0.00%
2006-01-16 0 4.625 4.625 4.650 4.450 4.675 9,408,000 43,183,950 4.5901 1.676 1.676 1.685 1.613 1.694 25,962,448 1.6633 3.35%
2006-01-13 0 4.475 4.475 4.500 4.400 4.500 3,302,000 14,733,850 4.4621 1.622 1.622 1.631 1.594 1.631 9,112,245 1.6169 0.00%
2006-01-12 0 4.475 4.425 4.475 4.350 4.475 9,412,000 41,588,550 4.4187 1.622 1.603 1.622 1.576 1.622 25,973,486 1.6012 2.87%
2006-01-11 0 4.350 4.325 4.350 4.300 4.450 9,657,000 42,212,582 4.3712 1.576 1.567 1.576 1.558 1.613 26,649,591 1.5840 -1.69%
2006-01-10 0 4.425 4.400 4.425 4.375 4.450 5,320,000 23,513,100 4.4198 1.603 1.594 1.603 1.585 1.613 14,681,146 1.6016 -0.56%
2006-01-09 0 4.450 4.425 4.450 4.425 4.500 7,342,000 32,780,850 4.4648 1.613 1.603 1.613 1.603 1.631 20,261,085 1.6179 -0.56%
2006-01-06 0 4.475 4.425 4.475 4.400 4.475 5,798,000 25,802,650 4.4503 1.622 1.603 1.622 1.594 1.622 16,000,241 1.6126 1.13%
2006-01-05 0 4.425 4.425 4.450 4.425 4.525 4,457,300 19,933,338 4.4721 1.603 1.603 1.613 1.603 1.640 12,300,427 1.6205 -1.12%
2006-01-04 0 4.475 4.475 4.525 4.450 4.525 7,048,000 31,647,050 4.4902 1.622 1.622 1.640 1.613 1.640 19,449,759 1.6271 -0.56%
2006-01-03 0 4.500 4.475 4.500 4.325 4.525 2,916,000 12,912,850 4.4283 1.631 1.622 1.631 1.567 1.640 8,047,034 1.6047 2.86%
2005-12-30 0 4.375 4.350 4.375 4.350 4.500 3,803,000 16,794,075 4.4160 1.585 1.576 1.585 1.576 1.631 10,494,812 1.6002 -3.31%
2005-12-29 0 4.525 4.500 4.525 4.450 4.550 9,508,715 42,740,796 4.4949 1.640 1.631 1.640 1.613 1.649 26,240,382 1.6288 1.69%
2005-12-28 1 - - - - - 0 0 - 1.613 - - - - 0 - 0.00%
2005-12-23 0 4.450 4.450 4.475 4.300 4.475 3,313,429 14,646,045 4.4202 1.613 1.613 1.622 1.558 1.622 9,143,785 1.6017 2.89%
2005-12-22 0 4.325 4.275 4.325 4.250 4.375 2,870,000 12,321,038 4.2930 1.567 1.549 1.567 1.540 1.585 7,920,092 1.5557 0.00%
2005-12-21 0 4.325 4.325 4.350 4.300 4.375 2,384,167 10,351,951 4.3420 1.567 1.567 1.576 1.558 1.585 6,579,380 1.5734 -1.14%
2005-12-20 0 4.375 4.375 4.400 4.350 4.425 2,989,800 13,132,290 4.3924 1.585 1.585 1.594 1.576 1.603 8,250,694 1.5917 -0.57%
2005-12-19 0 4.400 4.375 4.400 4.325 4.425 2,244,000 9,860,500 4.3942 1.594 1.585 1.594 1.567 1.603 6,192,574 1.5923 0.00%
2005-12-16 0 4.400 4.400 4.425 4.325 4.475 5,975,000 26,338,100 4.4081 1.594 1.594 1.603 1.567 1.622 16,488,693 1.5973 -0.56%
2005-12-15 0 4.425 4.400 4.425 4.275 4.425 3,632,467 15,786,273 4.3459 1.603 1.594 1.603 1.549 1.603 10,024,206 1.5748 2.91%
2005-12-14 0 4.300 4.300 4.325 4.275 4.325 1,842,000 7,932,584 4.3065 1.558 1.558 1.567 1.549 1.567 5,083,209 1.5605 0.58%
2005-12-13 0 4.275 4.275 4.300 4.275 4.325 1,422,000 6,101,906 4.2911 1.549 1.549 1.558 1.549 1.567 3,924,171 1.5550 0.00%
2005-12-12 0 4.275 4.275 4.300 4.225 4.325 3,024,285 13,016,249 4.3039 1.549 1.549 1.558 1.531 1.567 8,345,859 1.5596 0.59%
2005-12-09 0 4.250 4.225 4.275 4.225 4.375 2,646,000 11,440,750 4.3238 1.540 1.531 1.549 1.531 1.585 7,301,938 1.5668 -2.86%
2005-12-08 0 4.375 4.325 4.375 4.250 4.375 6,749,333 29,141,182 4.3176 1.585 1.567 1.585 1.540 1.585 18,625,553 1.5646 1.16%
2005-12-07 0 4.325 4.300 4.350 4.200 4.350 4,976,099 21,395,419 4.2996 1.567 1.558 1.576 1.522 1.576 13,732,112 1.5581 1.17%
2005-12-06 0 4.275 4.225 4.275 4.200 4.400 6,132,000 26,457,300 4.3146 1.549 1.531 1.549 1.522 1.594 16,921,952 1.5635 -1.72%
2005-12-05 0 4.350 4.325 4.350 4.300 4.350 5,288,000 22,823,650 4.3161 1.576 1.567 1.576 1.558 1.576 14,592,838 1.5640 0.58%
2005-12-02 0 4.325 4.325 4.350 4.325 4.400 8,586,000 37,479,500 4.3652 1.567 1.567 1.576 1.567 1.594 23,694,045 1.5818 -1.14%
2005-12-01 0 4.375 4.375 4.400 4.300 4.425 8,632,000 37,581,448 4.3537 1.585 1.585 1.594 1.558 1.603 23,820,987 1.5777 -1.13%
2005-11-30 0 4.425 4.400 4.425 4.325 4.450 6,842,000 30,113,650 4.4013 1.603 1.594 1.603 1.567 1.613 18,881,278 1.5949 2.31%
2005-11-29 0 4.325 4.325 4.350 4.325 4.525 11,684,500 51,339,675 4.3938 1.567 1.567 1.576 1.567 1.640 32,244,709 1.5922 -4.95%
2005-11-28 0 4.550 4.525 4.550 4.500 4.550 4,124,000 18,703,350 4.5352 1.649 1.640 1.649 1.631 1.649 11,380,648 1.6434 1.11%
2005-11-25 0 4.500 4.500 4.525 4.400 4.525 1,600,000 7,165,100 4.4782 1.631 1.631 1.640 1.594 1.640 4,415,382 1.6228 1.12%
2005-11-24 0 4.450 4.425 4.450 4.425 4.525 1,546,000 6,923,550 4.4784 1.613 1.603 1.613 1.603 1.640 4,266,363 1.6228 -1.66%
2005-11-23 0 4.525 4.500 4.525 4.400 4.550 6,072,000 27,228,650 4.4843 1.640 1.631 1.640 1.594 1.649 16,756,376 1.6250 2.84%
2005-11-22 0 4.400 4.375 4.400 4.375 4.450 2,788,000 12,281,600 4.4052 1.594 1.585 1.594 1.585 1.613 7,693,804 1.5963 -0.56%
2005-11-21 0 4.425 4.425 4.450 4.400 4.525 2,640,000 11,734,700 4.4450 1.603 1.603 1.613 1.594 1.640 7,285,381 1.6107 -1.12%
2005-11-18 0 4.475 4.425 4.450 4.450 4.525 2,360,000 10,592,400 4.4883 1.622 1.603 1.613 1.613 1.640 6,512,689 1.6264 -0.56%
2005-11-17 0 4.500 4.475 4.500 4.400 4.500 2,000,500 8,911,663 4.4547 1.631 1.622 1.631 1.594 1.631 5,520,608 1.6143 0.56%
2005-11-16 0 4.475 4.475 4.500 4.425 4.500 3,242,000 14,484,500 4.4678 1.622 1.622 1.631 1.603 1.631 8,946,668 1.6190 -0.56%
2005-11-15 0 4.500 4.450 4.525 4.325 4.500 3,414,700 15,089,108 4.4189 1.631 1.613 1.640 1.567 1.631 9,423,254 1.6013 3.45%
2005-11-14 0 4.350 4.325 4.350 4.325 4.475 3,012,980 13,156,089 4.3665 1.576 1.567 1.576 1.567 1.622 8,314,661 1.5823 -3.87%
2005-11-11 0 4.525 4.500 4.525 4.425 4.525 4,138,000 18,529,662 4.4779 1.640 1.631 1.640 1.603 1.640 11,419,282 1.6227 0.56%
2005-11-10 0 4.500 4.500 4.525 4.350 4.550 6,540,000 29,128,598 4.4539 1.631 1.631 1.640 1.576 1.649 18,047,875 1.6140 3.45%
2005-11-09 0 4.350 4.350 4.375 4.275 4.400 4,602,006 20,058,285 4.3586 1.576 1.576 1.585 1.549 1.594 12,699,760 1.5794 1.75%
2005-11-08 0 4.275 4.250 4.275 4.200 4.275 1,618,640 6,853,224 4.2339 1.549 1.540 1.549 1.522 1.549 4,466,821 1.5343 0.59%
2005-11-07 0 4.250 4.250 4.275 4.200 4.275 3,674,000 15,554,600 4.2337 1.540 1.540 1.549 1.522 1.549 10,138,821 1.5342 -0.58%
2005-11-04 0 4.275 4.275 4.300 4.225 4.325 3,424,000 14,651,950 4.2792 1.549 1.549 1.558 1.531 1.567 9,448,918 1.5506 0.00%
2005-11-03 0 4.275 4.225 4.275 4.225 4.300 874,000 3,723,450 4.2602 1.549 1.531 1.549 1.531 1.558 2,411,903 1.5438 1.18%
2005-11-02 0 4.225 4.225 4.275 4.175 4.300 6,846,000 28,863,084 4.2161 1.531 1.531 1.549 1.513 1.558 18,892,317 1.5278 0.60%
2005-11-01 0 4.200 4.175 4.200 4.125 4.525 6,694,000 28,467,586 4.2527 1.522 1.513 1.522 1.495 1.640 18,472,855 1.5410 2.44%
2005-10-31 0 4.100 4.100 4.125 4.050 4.175 7,564,000 31,027,450 4.1020 1.486 1.486 1.495 1.468 1.513 20,873,720 1.4864 1.23%
2005-10-28 0 4.050 4.000 4.100 4.000 4.150 6,894,500 28,220,369 4.0932 1.468 1.449 1.486 1.449 1.504 19,026,158 1.4832 -2.41%
2005-10-27 0 4.150 4.125 4.150 4.150 4.275 5,630,000 23,758,250 4.2199 1.504 1.495 1.504 1.504 1.549 15,536,626 1.5292 -2.92%
2005-10-26 0 4.275 4.275 4.300 4.150 4.325 5,292,000 22,369,130 4.2270 1.549 1.549 1.558 1.504 1.567 14,603,877 1.5317 -0.58%
2005-10-25 0 4.300 4.275 4.300 4.200 4.300 7,388,000 31,468,602 4.2594 1.558 1.549 1.558 1.522 1.558 20,388,027 1.5435 2.38%
2005-10-24 0 4.200 4.150 4.200 4.125 4.300 8,590,000 36,128,400 4.2059 1.522 1.504 1.522 1.495 1.558 23,705,083 1.5241 -2.33%
2005-10-21 0 4.300 4.300 4.325 4.300 4.400 8,686,784 37,506,871 4.3177 1.558 1.558 1.567 1.558 1.594 23,972,170 1.5646 -2.27%
2005-10-20 0 4.400 4.375 4.400 4.250 4.400 8,108,000 35,210,384 4.3427 1.594 1.585 1.594 1.540 1.594 22,374,950 1.5737 2.92%
2005-10-19 0 4.275 4.275 4.300 4.150 4.300 3,842,000 16,197,500 4.2159 1.549 1.549 1.558 1.504 1.558 10,602,437 1.5277 0.00%
2005-10-18 0 4.275 4.250 4.275 4.250 4.300 3,476,000 14,850,468 4.2723 1.549 1.540 1.549 1.540 1.558 9,592,418 1.5481 -0.58%
2005-10-17 0 4.300 4.300 4.325 4.275 4.400 2,498,000 10,784,550 4.3173 1.558 1.558 1.567 1.549 1.594 6,893,516 1.5644 -0.58%
2005-10-14 0 4.325 4.350 4.375 4.325 4.400 6,924,000 30,258,450 4.3701 1.567 1.576 1.585 1.567 1.594 19,107,567 1.5836 -1.70%
2005-10-13 0 4.400 4.375 4.400 4.350 4.400 1,932,000 8,451,000 4.3742 1.594 1.585 1.594 1.576 1.594 5,331,574 1.5851 0.57%
2005-10-12 0 4.375 4.375 4.400 4.375 4.475 4,190,000 18,454,000 4.4043 1.585 1.585 1.594 1.585 1.622 11,562,782 1.5960 -1.69%
2005-10-10 0 4.450 4.425 4.450 4.425 4.475 851,000 3,787,025 4.4501 1.613 1.603 1.613 1.603 1.622 2,348,431 1.6126 0.56%
2005-10-07 0 4.425 4.425 4.450 4.375 4.500 2,358,000 10,457,200 4.4348 1.603 1.603 1.613 1.585 1.631 6,507,170 1.6070 -0.56%
2005-10-06 0 4.450 4.425 4.450 4.375 4.550 7,167,250 31,828,227 4.4408 1.613 1.603 1.613 1.585 1.649 19,778,843 1.6092 -1.66%
2005-10-05 0 4.525 4.475 4.525 4.475 4.625 2,092,000 9,479,426 4.5313 1.640 1.622 1.640 1.622 1.676 5,773,112 1.6420 -1.09%
2005-10-04 0 4.575 4.575 4.600 4.575 4.675 2,304,000 10,709,550 4.6482 1.658 1.658 1.667 1.658 1.694 6,358,150 1.6844 -1.61%
2005-10-03 0 4.650 4.575 4.650 4.550 4.675 3,592,750 16,473,936 4.5853 1.685 1.658 1.685 1.649 1.694 9,914,603 1.6616 0.54%
2005-09-30 0 4.625 4.625 4.650 4.575 4.675 6,122,000 28,370,250 4.6341 1.676 1.676 1.685 1.658 1.694 16,894,356 1.6793 -1.07%
2005-09-29 0 4.675 4.600 4.675 4.425 4.675 8,848,000 40,524,450 4.5801 1.694 1.667 1.694 1.603 1.694 24,417,064 1.6597 5.65%
2005-09-28 0 4.425 4.450 4.475 4.400 4.475 3,033,800 13,486,378 4.4454 1.603 1.613 1.622 1.594 1.622 8,372,117 1.6109 0.57%
2005-09-27 0 4.400 4.375 4.400 4.375 4.550 3,236,000 14,412,250 4.4537 1.594 1.585 1.594 1.585 1.649 8,930,111 1.6139 -3.83%
2005-09-26 0 4.575 4.575 4.625 4.475 4.625 5,048,000 22,870,100 4.5305 1.658 1.658 1.676 1.622 1.676 13,930,531 1.6417 1.10%
2005-09-23 0 4.525 4.500 4.525 4.475 4.600 6,990,000 31,747,050 4.5418 1.640 1.631 1.640 1.622 1.667 19,289,701 1.6458 -2.16%
2005-09-22 0 4.625 4.600 4.625 4.600 4.700 3,288,300 15,187,695 4.6187 1.676 1.667 1.676 1.667 1.703 9,074,438 1.6737 -1.07%
2005-09-21 0 4.675 4.650 4.675 4.600 4.725 5,500,000 25,737,950 4.6796 1.694 1.685 1.694 1.667 1.712 15,177,876 1.6958 0.00%
2005-09-20 0 4.675 4.650 4.675 4.500 4.675 5,448,000 25,059,100 4.5997 1.694 1.685 1.694 1.631 1.694 15,034,377 1.6668 3.89%
2005-09-16 0 4.500 4.500 4.525 4.475 4.575 2,370,000 10,688,990 4.5101 1.631 1.631 1.640 1.622 1.658 6,540,285 1.6343 -1.64%
2005-09-15 0 4.575 4.550 4.575 4.525 4.625 5,063,000 23,211,150 4.5845 1.658 1.649 1.658 1.640 1.676 13,971,925 1.6613 1.10%
2005-09-14 0 4.525 4.500 4.525 4.400 4.525 4,412,000 19,826,460 4.4938 1.640 1.631 1.640 1.594 1.640 12,175,417 1.6284 2.84%
2005-09-13 0 4.400 4.425 4.450 4.400 4.475 3,588,000 15,931,600 4.4402 1.594 1.603 1.613 1.594 1.622 9,901,495 1.6090 -1.68%
2005-09-12 0 4.475 4.450 4.500 4.375 4.525 6,286,000 27,907,550 4.4396 1.622 1.613 1.631 1.585 1.640 17,346,933 1.6088 1.13%
2005-09-09 0 4.425 4.400 4.450 4.400 4.525 3,596,000 16,039,530 4.4604 1.603 1.594 1.613 1.594 1.640 9,923,572 1.6163 -1.67%
2005-09-08 0 4.500 4.500 4.525 4.475 4.750 15,376,000 70,073,909 4.5574 1.631 1.631 1.640 1.622 1.721 42,431,823 1.6514 -5.26%
2005-09-07 0 4.750 4.725 4.750 4.400 4.750 20,838,000 95,779,212 4.5964 1.721 1.712 1.721 1.594 1.721 57,504,834 1.6656 7.34%
2005-09-06 0 4.425 4.400 4.425 4.250 4.450 20,662,000 90,331,250 4.3719 1.603 1.594 1.603 1.540 1.613 57,019,142 1.5842 5.99%
2005-09-05 0 4.175 4.150 4.200 4.100 4.200 1,936,000 8,013,550 4.1392 1.513 1.504 1.522 1.486 1.522 5,342,613 1.4999 0.60%
2005-09-02 0 4.150 4.100 4.125 4.075 4.175 7,922,000 32,728,050 4.1313 1.504 1.486 1.495 1.477 1.513 21,861,661 1.4971 -0.60%
2005-09-01 0 4.175 4.125 4.175 4.050 4.175 2,598,000 10,702,800 4.1196 1.513 1.495 1.513 1.468 1.513 7,169,477 1.4928 3.09%
2005-08-31 0 4.050 4.050 4.075 3.950 4.125 12,836,000 51,681,150 4.0263 1.468 1.468 1.477 1.431 1.495 35,422,404 1.4590 0.00%
2005-08-30 0 4.050 4.050 4.075 3.950 4.125 5,978,000 24,274,390 4.0606 1.468 1.468 1.477 1.431 1.495 16,496,972 1.4714 0.62%
2005-08-29 0 4.025 4.025 4.050 3.900 4.050 3,934,000 15,616,500 3.9696 1.459 1.459 1.468 1.413 1.468 10,856,321 1.4385 0.63%
2005-08-26 0 4.000 3.950 4.000 3.875 4.000 1,796,000 7,043,770 3.9219 1.449 1.431 1.449 1.404 1.449 4,956,267 1.4212 2.56%
2005-08-25 0 3.900 3.875 3.900 3.850 3.925 5,888,000 22,871,900 3.8845 1.413 1.404 1.413 1.395 1.422 16,248,607 1.4076 -0.64%
2005-08-24 0 3.925 3.925 3.950 3.900 4.075 8,496,000 33,583,744 3.9529 1.422 1.422 1.431 1.413 1.477 23,445,680 1.4324 -3.68%
2005-08-23 0 4.075 4.075 4.100 4.050 4.125 1,702,000 6,955,600 4.0867 1.477 1.477 1.486 1.468 1.495 4,696,863 1.4809 -1.81%
2005-08-22 0 4.150 4.125 4.150 3.950 4.150 6,474,000 26,158,150 4.0405 1.504 1.495 1.504 1.431 1.504 17,865,740 1.4642 2.47%
2005-08-19 0 4.050 4.025 4.050 3.975 4.050 3,540,000 14,259,800 4.0282 1.468 1.459 1.468 1.440 1.468 9,769,033 1.4597 0.62%
2005-08-18 0 4.025 4.000 4.025 3.975 4.100 4,001,708 16,117,517 4.0277 1.459 1.449 1.459 1.440 1.486 11,043,169 1.4595 -1.83%
2005-08-17 0 4.100 4.075 4.100 4.050 4.150 8,073,416 33,198,925 4.1121 1.486 1.477 1.486 1.468 1.504 22,279,511 1.4901 -1.80%
2005-08-16 0 4.175 4.150 4.175 4.150 4.250 8,500,000 35,569,350 4.1846 1.513 1.504 1.513 1.504 1.540 23,456,718 1.5164 -0.60%
2005-08-15 0 4.200 4.200 4.275 4.200 4.375 3,860,000 16,567,086 4.2920 1.522 1.522 1.549 1.522 1.585 10,652,110 1.5553 -4.00%
2005-08-12 0 4.375 4.325 4.375 4.325 4.450 3,780,504 16,566,692 4.3821 1.585 1.567 1.585 1.567 1.613 10,432,731 1.5880 0.00%
2005-08-11 0 4.375 4.375 4.400 4.275 4.425 5,632,000 24,602,300 4.3683 1.585 1.585 1.594 1.549 1.603 15,542,145 1.5829 1.16%
2005-08-10 0 4.325 4.300 4.325 4.200 4.325 6,274,000 26,791,450 4.2702 1.567 1.558 1.567 1.522 1.567 17,313,818 1.5474 2.98%
2005-08-09 0 4.200 4.200 4.250 4.100 4.250 3,884,000 16,160,600 4.1608 1.522 1.522 1.540 1.486 1.540 10,718,340 1.5078 1.20%
2005-08-08 0 4.150 4.150 4.175 4.150 4.250 3,412,000 14,283,850 4.1864 1.504 1.504 1.513 1.504 1.540 9,415,803 1.5170 -2.35%
2005-08-05 0 4.250 4.225 4.250 4.200 4.300 4,248,000 18,058,100 4.2510 1.540 1.531 1.540 1.522 1.558 11,722,840 1.5404 -0.58%
2005-08-04 0 4.275 4.250 4.275 4.200 4.300 5,136,000 21,834,950 4.2514 1.549 1.540 1.549 1.522 1.558 14,173,377 1.5406 0.59%
2005-08-03 0 4.250 4.225 4.275 4.175 4.275 8,554,000 36,199,150 4.2318 1.540 1.531 1.549 1.513 1.549 23,605,737 1.5335 3.03%
2005-08-02 0 4.125 4.125 4.150 4.125 4.175 3,040,832 12,595,344 4.1421 1.495 1.495 1.504 1.495 1.513 8,391,522 1.5010 0.00%
2005-08-01 0 4.125 4.125 4.150 4.100 4.150 1,216,000 5,019,300 4.1277 1.495 1.495 1.504 1.486 1.504 3,355,691 1.4958 0.00%
2005-07-29 0 4.125 4.075 4.100 4.075 4.125 1,552,000 6,348,400 4.0905 1.495 1.477 1.486 1.477 1.495 4,282,921 1.4823 0.61%
2005-07-28 0 4.100 4.100 4.125 4.050 4.150 6,208,000 25,399,050 4.0913 1.486 1.486 1.495 1.468 1.504 17,131,683 1.4826 0.00%
2005-07-27 0 4.100 4.100 4.125 4.075 4.125 5,156,000 21,196,600 4.1111 1.486 1.486 1.495 1.477 1.495 14,228,569 1.4897 0.61%
2005-07-26 0 4.075 4.075 4.125 4.075 4.150 3,459,000 14,198,025 4.1047 1.477 1.477 1.495 1.477 1.504 9,545,504 1.4874 -2.40%
2005-07-25 0 4.175 4.150 4.175 4.075 4.175 2,877,124 11,953,843 4.1548 1.513 1.504 1.513 1.477 1.513 7,939,751 1.5056 0.00%
2005-07-22 0 4.175 4.150 4.175 4.050 4.175 10,919,920 45,211,274 4.1403 1.513 1.504 1.513 1.468 1.513 30,134,763 1.5003 2.45%
2005-07-21 0 4.075 4.050 4.075 4.000 4.100 2,296,000 9,277,000 4.0405 1.477 1.468 1.477 1.449 1.486 6,336,074 1.4642 1.24%
2005-07-20 0 4.025 4.025 4.050 3.975 4.125 7,850,000 31,921,330 4.0664 1.459 1.459 1.468 1.440 1.495 21,662,969 1.4735 1.26%
2005-07-19 0 3.975 3.975 4.000 3.975 4.025 3,084,900 12,336,838 3.9991 1.440 1.440 1.449 1.440 1.459 8,513,133 1.4492 -1.85%
2005-07-18 0 4.050 4.000 4.050 4.000 4.050 1,854,000 7,454,550 4.0208 1.468 1.449 1.468 1.449 1.468 5,116,324 1.4570 0.62%
2005-07-15 0 4.025 3.975 4.050 3.975 4.050 4,704,000 18,903,754 4.0187 1.459 1.440 1.468 1.440 1.468 12,981,224 1.4562 0.00%
2005-07-14 0 4.025 3.975 4.025 3.950 4.075 5,276,000 21,072,800 3.9941 1.459 1.440 1.459 1.431 1.477 14,559,723 1.4473 -1.23%
2005-07-13 0 4.075 4.050 4.075 4.000 4.075 2,988,000 12,091,862 4.0468 1.477 1.468 1.477 1.449 1.477 8,245,726 1.4664 1.24%
2005-07-12 0 4.025 4.000 4.050 4.000 4.050 2,998,000 12,065,200 4.0244 1.459 1.449 1.468 1.449 1.468 8,273,322 1.4583 0.00%
2005-07-11 0 4.025 4.025 4.050 3.950 4.025 3,510,000 14,001,000 3.9889 1.459 1.459 1.468 1.431 1.459 9,686,245 1.4455 1.26%
2005-07-08 0 3.975 3.950 3.975 3.900 4.000 2,874,000 11,370,850 3.9565 1.440 1.431 1.440 1.413 1.449 7,931,130 1.4337 1.27%
2005-07-07 0 3.925 3.900 3.925 3.900 4.050 6,806,000 26,901,604 3.9526 1.422 1.413 1.422 1.413 1.468 18,781,932 1.4323 -3.68%
2005-07-06 0 4.075 4.050 4.075 4.025 4.100 3,638,000 14,747,750 4.0538 1.477 1.468 1.477 1.459 1.486 10,039,475 1.4690 0.00%
2005-07-05 0 4.075 4.050 4.100 4.000 4.100 4,928,000 19,991,900 4.0568 1.477 1.468 1.486 1.449 1.486 13,599,377 1.4701 1.24%
2005-07-04 0 4.025 4.000 4.025 4.000 4.050 4,630,000 18,659,400 4.0301 1.459 1.449 1.459 1.449 1.468 12,777,012 1.4604 -0.62%
2005-06-30 0 4.050 4.025 4.050 3.900 4.100 18,370,000 74,087,700 4.0331 1.468 1.459 1.468 1.413 1.486 50,694,107 1.4615 3.18%
2005-06-29 0 3.925 3.875 3.925 3.850 3.925 2,954,000 11,520,550 3.9000 1.422 1.404 1.422 1.395 1.422 8,151,899 1.4132 1.29%
2005-06-28 0 3.875 3.850 3.875 3.850 3.875 7,036,915 27,093,108 3.8501 1.404 1.395 1.404 1.395 1.404 19,419,168 1.3952 0.00%
2005-06-27 0 3.875 3.850 3.875 3.800 3.875 10,023,000 38,507,325 3.8419 1.404 1.395 1.404 1.377 1.404 27,659,610 1.3922 -0.64%
2005-06-24 0 3.900 3.875 3.900 3.850 3.900 2,968,000 11,547,300 3.8906 1.413 1.404 1.413 1.395 1.413 8,190,534 1.4098 -0.64%
2005-06-23 0 3.925 3.900 3.925 3.875 3.950 9,610,000 37,621,100 3.9148 1.422 1.413 1.422 1.404 1.431 26,519,890 1.4186 0.00%
2005-06-22 0 3.925 3.925 3.975 3.775 3.950 9,348,000 36,197,900 3.8723 1.422 1.422 1.440 1.368 1.431 25,796,871 1.4032 3.29%
2005-06-21 0 3.800 3.800 3.825 3.775 3.825 3,086,000 11,750,050 3.8075 1.377 1.377 1.386 1.368 1.386 8,516,168 1.3797 0.00%
2005-06-20 0 3.800 3.800 3.850 3.775 3.850 8,731,000 33,339,700 3.8185 1.377 1.377 1.395 1.368 1.395 24,094,189 1.3837 0.66%
2005-06-17 0 3.775 3.775 3.800 3.675 3.800 10,100,194 38,048,655 3.7671 1.368 1.368 1.377 1.332 1.377 27,872,636 1.3651 1.34%
2005-06-16 0 3.725 3.675 3.725 3.675 3.825 3,097,066 11,563,888 3.7338 1.350 1.332 1.350 1.332 1.386 8,546,706 1.3530 -2.61%
2005-06-15 0 3.825 3.775 3.825 3.700 3.825 1,730,000 6,568,750 3.7970 1.386 1.368 1.386 1.341 1.386 4,774,132 1.3759 0.00%
2005-06-14 0 3.825 3.800 3.825 3.725 3.825 2,934,000 11,072,804 3.7740 1.386 1.377 1.386 1.350 1.386 8,096,707 1.3676 0.00%
2005-06-13 0 3.825 3.775 3.825 3.750 3.825 1,882,000 7,139,550 3.7936 1.386 1.368 1.386 1.359 1.386 5,193,593 1.3747 0.66%
2005-06-10 0 3.800 3.775 3.800 3.775 3.800 3,780,000 14,342,550 3.7943 1.377 1.368 1.377 1.368 1.377 10,431,341 1.3749 0.66%
2005-06-09 0 3.775 3.775 3.800 3.675 3.800 4,787,000 17,934,200 3.7464 1.368 1.368 1.377 1.332 1.377 13,210,272 1.3576 1.34%
2005-06-08 0 3.725 3.700 3.725 3.650 3.725 2,529,504 9,366,477 3.7029 1.350 1.341 1.350 1.323 1.350 6,980,454 1.3418 1.36%
2005-06-07 0 3.675 3.675 3.700 3.650 3.725 5,880,000 21,761,350 3.7009 1.332 1.332 1.341 1.323 1.350 16,226,530 1.3411 0.00%
2005-06-06 0 3.675 3.675 3.700 3.625 3.700 2,364,000 8,713,200 3.6858 1.332 1.332 1.341 1.314 1.341 6,523,727 1.3356 0.00%
2005-06-03 0 3.675 3.650 3.675 3.625 3.675 3,388,000 12,434,194 3.6701 1.332 1.323 1.332 1.314 1.332 9,349,572 1.3299 0.00%
2005-06-02 0 3.675 3.650 3.675 3.625 3.725 6,471,400 23,863,535 3.6875 1.332 1.323 1.332 1.314 1.350 17,858,565 1.3363 0.68%
2005-06-01 0 3.650 3.625 3.650 3.600 3.675 5,781,000 20,964,850 3.6265 1.323 1.314 1.323 1.305 1.332 15,953,328 1.3141 1.39%
2005-05-31 0 3.600 3.600 3.625 3.550 3.625 7,506,000 26,985,360 3.5952 1.305 1.305 1.314 1.286 1.314 20,713,662 1.3028 0.70%
2005-05-30 0 3.575 3.550 3.600 3.550 3.625 5,922,000 21,255,950 3.5893 1.295 1.286 1.305 1.286 1.314 16,342,434 1.3007 -1.38%
2005-05-27 0 3.625 3.600 3.625 3.525 3.625 2,936,000 10,505,600 3.5782 1.314 1.305 1.314 1.277 1.314 8,102,226 1.2966 2.11%
2005-05-26 0 3.550 3.525 3.550 3.525 3.575 2,344,000 8,321,650 3.5502 1.286 1.277 1.286 1.277 1.295 6,468,535 1.2865 -0.70%
2005-05-25 0 3.575 3.550 3.575 3.525 3.675 3,388,000 12,185,800 3.5968 1.295 1.286 1.295 1.277 1.332 9,349,572 1.3034 -2.05%
2005-05-24 0 3.650 3.625 3.650 3.575 3.675 7,744,303 28,222,711 3.6443 1.323 1.314 1.323 1.295 1.332 21,371,286 1.3206 1.39%
2005-05-23 0 3.600 3.575 3.600 3.550 3.625 4,676,000 16,788,750 3.5904 1.305 1.295 1.305 1.286 1.314 12,903,955 1.3011 0.00%
2005-05-20 0 3.600 3.600 3.625 3.575 3.625 750,219 2,699,411 3.5982 1.305 1.305 1.314 1.295 1.314 2,070,315 1.3039 0.00%
2005-05-19 0 3.600 3.575 3.600 3.525 3.625 2,808,000 10,072,050 3.5869 1.305 1.295 1.305 1.277 1.314 7,748,996 1.2998 1.41%
2005-05-18 0 3.550 3.525 3.550 3.525 3.575 1,682,000 5,960,650 3.5438 1.286 1.277 1.286 1.277 1.295 4,641,671 1.2842 -0.70%
2005-05-17 0 3.575 3.550 3.575 3.550 3.650 3,826,000 13,719,150 3.5858 1.295 1.286 1.295 1.286 1.323 10,558,283 1.2994 -2.05%
2005-05-13 0 3.650 3.625 3.650 3.625 3.650 2,362,000 8,596,050 3.6393 1.323 1.314 1.323 1.314 1.323 6,518,208 1.3188 0.69%
2005-05-12 0 3.625 3.600 3.650 3.600 3.650 2,556,000 9,271,000 3.6272 1.314 1.305 1.323 1.305 1.323 7,053,573 1.3144 0.00%
2005-05-11 0 3.625 3.625 3.675 3.575 3.650 3,180,000 11,550,450 3.6322 1.314 1.314 1.332 1.295 1.323 8,775,572 1.3162 -1.36%
2005-05-10 0 3.675 3.625 3.675 3.625 3.675 3,456,000 12,592,270 3.6436 1.332 1.314 1.332 1.314 1.332 9,537,226 1.3203 1.38%
2005-05-09 0 3.625 3.600 3.625 3.600 3.675 4,670,000 16,955,000 3.6306 1.314 1.305 1.314 1.305 1.332 12,887,397 1.3156 -0.68%
2005-05-06 0 3.650 3.650 3.675 3.625 3.700 5,305,000 19,491,650 3.6742 1.323 1.323 1.332 1.314 1.341 14,639,752 1.3314 -0.68%
2005-05-05 0 3.675 3.675 3.700 3.550 3.725 9,200,900 33,548,113 3.6462 1.332 1.332 1.341 1.286 1.350 25,390,932 1.3213 3.52%
2005-05-04 0 3.550 3.525 3.550 3.525 3.575 1,806,000 6,408,600 3.5485 1.286 1.277 1.286 1.277 1.295 4,983,863 1.2859 0.71%
2005-05-03 0 3.525 3.525 3.550 3.525 3.575 2,518,000 8,950,275 3.5545 1.277 1.277 1.286 1.277 1.295 6,948,708 1.2880 -1.40%
2005-04-29 0 3.575 3.550 3.575 3.525 3.625 5,024,000 17,931,950 3.5693 1.295 1.286 1.295 1.277 1.314 13,864,300 1.2934 0.00%
2005-04-28 0 3.575 3.575 3.600 3.475 3.575 8,076,700 28,439,713 3.5212 1.295 1.295 1.305 1.259 1.295 22,288,574 1.2760 2.14%
2005-04-27 0 3.500 3.500 3.525 3.475 3.500 3,172,000 11,090,700 3.4964 1.268 1.268 1.277 1.259 1.268 8,753,495 1.2670 0.00%
2005-04-26 0 3.500 3.475 3.500 3.450 3.500 11,348,000 39,312,950 3.4643 1.268 1.259 1.268 1.250 1.268 31,316,099 1.2554 0.72%
2005-04-25 0 3.475 3.475 3.500 3.450 3.525 4,600,000 16,053,250 3.4898 1.259 1.259 1.268 1.250 1.277 12,694,224 1.2646 -0.71%
2005-04-22 0 3.500 3.475 3.500 3.400 3.500 4,412,700 15,347,745 3.4781 1.268 1.259 1.268 1.232 1.268 12,177,348 1.2604 3.70%
2005-04-21 0 3.375 3.425 3.450 3.350 3.450 9,530,000 32,307,600 3.3901 1.223 1.241 1.250 1.214 1.250 26,299,120 1.2285 -2.17%
2005-04-20 0 3.450 3.425 3.450 3.400 3.450 6,002,000 20,659,450 3.4421 1.250 1.241 1.250 1.232 1.250 16,563,203 1.2473 -0.72%
2005-04-19 0 3.475 3.450 3.475 3.350 3.475 3,277,100 11,303,585 3.4493 1.259 1.250 1.259 1.214 1.259 9,043,531 1.2499 2.96%
2005-04-18 0 3.375 3.350 3.375 3.325 3.400 6,192,000 20,800,200 3.3592 1.223 1.214 1.223 1.205 1.232 17,087,529 1.2173 -2.88%
2005-04-15 0 3.475 3.475 3.500 3.450 3.500 4,286,100 14,870,060 3.4694 1.259 1.259 1.268 1.250 1.268 11,827,981 1.2572 -0.71%
2005-04-14 0 3.500 3.500 3.525 3.450 3.525 3,313,100 11,595,690 3.5000 1.268 1.268 1.277 1.250 1.277 9,142,877 1.2683 -0.38%
2005-04-13 0 3.650 3.625 3.650 3.600 3.650 1,062,000 3,858,250 3.6330 1.273 1.264 1.273 1.256 1.273 3,044,742 1.2672 1.39%
2005-04-12 0 3.600 3.575 3.600 3.575 3.650 2,388,000 8,627,900 3.6130 1.256 1.247 1.256 1.247 1.273 6,846,369 1.2602 -1.37%
2005-04-11 0 3.650 3.625 3.650 3.625 3.650 2,566,000 9,357,400 3.6467 1.273 1.264 1.273 1.264 1.273 7,356,693 1.2720 0.00%
2005-04-08 0 3.650 3.625 3.650 3.625 3.650 1,996,200 7,280,710 3.6473 1.273 1.264 1.273 1.264 1.273 5,723,082 1.2722 0.00%
2005-04-07 0 3.650 3.625 3.650 3.625 3.700 6,882,000 25,225,000 3.6654 1.273 1.264 1.273 1.264 1.291 19,730,615 1.2785 0.69%
2005-04-06 0 3.625 3.600 3.650 3.550 3.675 9,180,701 32,969,318 3.5912 1.264 1.256 1.273 1.238 1.282 26,320,964 1.2526 2.11%
2005-04-04 0 3.550 3.550 3.575 3.550 3.600 4,282,000 15,245,350 3.5603 1.238 1.238 1.247 1.238 1.256 12,276,445 1.2418 -1.39%
2005-04-01 0 3.600 3.550 3.600 3.475 3.600 3,154,000 11,162,250 3.5391 1.256 1.238 1.256 1.212 1.256 9,042,482 1.2344 0.70%
2005-03-31 0 3.575 3.550 3.575 3.500 3.575 3,691,700 13,043,923 3.5333 1.247 1.238 1.247 1.221 1.247 10,584,061 1.2324 2.88%
2005-03-30 0 3.475 3.425 3.500 3.425 3.525 5,970,000 20,676,200 3.4634 1.212 1.195 1.221 1.195 1.230 17,115,921 1.2080 0.00%
2005-03-29 0 3.475 3.475 3.500 3.450 3.525 4,604,000 16,070,450 3.4905 1.212 1.212 1.221 1.203 1.230 13,199,615 1.2175 0.72%
2005-03-24 0 3.450 3.450 3.475 3.450 3.500 3,010,000 10,432,150 3.4658 1.203 1.203 1.212 1.203 1.221 8,629,635 1.2089 -0.72%
2005-03-23 0 3.475 3.450 3.475 3.450 3.500 8,487,000 29,472,950 3.4727 1.212 1.203 1.212 1.203 1.221 24,332,131 1.2113 -0.71%
2005-03-22 0 3.500 3.500 3.525 3.500 3.575 12,246,000 43,239,800 3.5309 1.221 1.221 1.230 1.221 1.247 35,109,141 1.2316 -2.78%
2005-03-21 0 3.600 3.575 3.600 3.500 3.625 8,359,800 29,873,925 3.5735 1.256 1.247 1.256 1.221 1.264 23,967,451 1.2464 3.60%
2005-03-18 0 3.475 3.475 3.500 3.450 3.525 2,066,000 7,216,100 3.4928 1.212 1.212 1.221 1.203 1.230 5,923,198 1.2183 -0.71%
2005-03-17 0 3.500 3.475 3.500 3.425 3.525 2,378,000 8,258,950 3.4731 1.221 1.212 1.221 1.195 1.230 6,817,699 1.2114 0.00%
2005-03-16 0 3.500 3.450 3.500 3.400 3.500 3,566,000 12,357,036 3.4652 1.221 1.203 1.221 1.186 1.221 10,223,681 1.2087 0.72%
2005-03-15 0 3.475 3.450 3.500 3.450 3.575 7,972,400 27,862,430 3.4949 1.212 1.203 1.221 1.203 1.247 22,856,779 1.2190 -2.80%
2005-03-14 0 3.575 3.550 3.575 3.550 3.600 5,358,900 19,086,405 3.5616 1.247 1.238 1.247 1.238 1.256 15,363,905 1.2423 -0.69%
2005-03-11 0 3.600 3.575 3.600 3.575 3.625 4,287,200 15,429,750 3.5990 1.256 1.247 1.256 1.247 1.264 12,291,353 1.2553 -0.69%
2005-03-10 0 3.625 3.600 3.625 3.550 3.625 8,266,000 29,554,350 3.5754 1.264 1.256 1.264 1.238 1.264 23,698,527 1.2471 0.00%
2005-03-09 0 3.625 3.625 3.650 3.575 3.675 9,319,500 33,749,400 3.6214 1.264 1.264 1.273 1.247 1.282 26,718,899 1.2631 0.00%
2005-03-08 0 3.625 3.625 3.650 3.600 3.650 4,056,000 14,730,750 3.6318 1.264 1.264 1.273 1.256 1.273 11,628,505 1.2668 -0.68%
2005-03-07 0 3.650 3.600 3.650 3.600 3.650 5,301,200 19,184,958 3.6190 1.273 1.256 1.273 1.256 1.273 15,198,479 1.2623 0.69%
2005-03-04 0 3.625 3.625 3.650 3.575 3.800 18,460,000 67,620,300 3.6631 1.264 1.264 1.273 1.247 1.325 52,924,608 1.2777 -5.23%
2005-03-03 0 3.825 3.825 3.850 3.775 3.850 4,290,000 16,339,200 3.8087 1.334 1.334 1.343 1.317 1.343 12,299,381 1.3285 0.66%
2005-03-02 0 3.800 3.775 3.800 3.700 3.875 11,058,000 41,952,000 3.7938 1.325 1.317 1.325 1.291 1.352 31,703,159 1.3233 -1.94%
2005-03-01 0 3.875 3.850 3.875 3.825 3.875 4,028,000 15,486,318 3.8447 1.352 1.343 1.352 1.334 1.352 11,548,230 1.3410 1.31%
2005-02-28 0 3.825 3.800 3.825 3.800 3.900 4,054,200 15,617,955 3.8523 1.334 1.325 1.334 1.325 1.360 11,623,345 1.3437 -1.29%
2005-02-25 0 3.875 3.875 3.900 3.775 3.900 18,522,643 71,103,801 3.8388 1.352 1.352 1.360 1.317 1.360 53,104,205 1.3389 2.65%
2005-02-24 0 3.775 3.750 3.775 3.625 3.850 18,556,000 70,198,750 3.7831 1.317 1.308 1.317 1.264 1.343 53,199,839 1.3195 2.72%
2005-02-23 0 3.675 3.650 3.675 3.600 3.700 10,964,000 39,893,600 3.6386 1.282 1.273 1.282 1.256 1.291 31,433,662 1.2691 -1.34%
2005-02-22 0 3.725 3.700 3.725 3.675 3.750 9,977,000 36,986,325 3.7072 1.299 1.291 1.299 1.282 1.308 28,603,944 1.2930 0.00%
2005-02-21 0 3.725 3.700 3.725 3.575 3.775 17,186,000 63,709,850 3.7071 1.299 1.291 1.299 1.247 1.317 49,272,065 1.2930 4.20%
2005-02-18 0 3.575 3.550 3.600 3.550 3.625 5,214,442 18,752,375 3.5962 1.247 1.238 1.256 1.238 1.264 14,949,745 1.2544 0.00%
2005-02-17 0 3.575 3.575 3.600 3.575 3.625 5,738,000 20,625,050 3.5945 1.247 1.247 1.256 1.247 1.264 16,450,780 1.2537 -0.69%
2005-02-16 0 3.600 3.600 3.625 3.550 3.625 5,328,000 19,102,830 3.5854 1.256 1.256 1.264 1.238 1.264 15,275,315 1.2506 1.41%
2005-02-15 0 3.550 3.525 3.550 3.525 3.600 7,468,000 26,555,550 3.5559 1.238 1.230 1.238 1.230 1.256 21,410,670 1.2403 -2.07%
2005-02-14 0 3.625 3.575 3.625 3.500 3.650 5,858,000 21,011,500 3.5868 1.264 1.247 1.264 1.221 1.273 16,794,819 1.2511 1.40%
2005-02-08 0 3.575 3.550 3.575 3.525 3.625 6,656,000 23,766,500 3.5707 1.247 1.238 1.247 1.230 1.264 19,082,676 1.2454 3.62%
2005-02-07 0 3.450 3.450 3.475 3.425 3.500 7,634,000 26,504,100 3.4718 1.203 1.203 1.212 1.195 1.221 21,886,590 1.2110 0.73%
2005-02-04 0 3.425 3.400 3.425 3.400 3.425 4,336,000 14,814,750 3.4167 1.195 1.186 1.195 1.186 1.195 12,431,262 1.1917 0.00%
2005-02-03 0 3.425 3.400 3.425 3.350 3.475 12,486,000 42,376,900 3.3940 1.195 1.186 1.195 1.168 1.212 35,797,219 1.1838 -1.44%
2005-02-02 0 3.475 3.450 3.475 3.375 3.475 7,118,000 24,393,900 3.4271 1.212 1.203 1.212 1.177 1.212 20,407,224 1.1954 0.72%
2005-02-01 0 3.450 3.425 3.450 3.425 3.500 7,656,000 26,501,750 3.4616 1.203 1.195 1.203 1.195 1.221 21,949,664 1.2074 -0.72%
2005-01-31 0 3.475 3.450 3.475 3.450 3.500 9,032,000 31,295,050 3.4649 1.212 1.203 1.212 1.203 1.221 25,894,640 1.2086 0.72%
2005-01-28 0 3.450 3.425 3.450 3.425 3.525 19,322,000 67,002,950 3.4677 1.203 1.195 1.203 1.195 1.230 55,395,952 1.2095 1.47%
2005-01-27 0 3.400 3.375 3.400 3.300 3.425 9,141,496 30,997,617 3.3909 1.186 1.177 1.186 1.151 1.195 26,208,564 1.1827 3.03%
2005-01-26 0 3.300 3.275 3.300 3.250 3.300 3,894,000 12,829,000 3.2946 1.151 1.142 1.151 1.134 1.151 11,164,053 1.1491 1.54%
2005-01-25 0 3.250 3.250 3.275 3.250 3.300 5,346,000 17,446,600 3.2635 1.134 1.134 1.142 1.134 1.151 15,326,921 1.1383 -0.76%
2005-01-24 0 3.275 3.250 3.275 3.250 3.300 2,246,000 7,354,600 3.2745 1.142 1.134 1.142 1.134 1.151 6,439,256 1.1422 0.77%
2005-01-21 0 3.250 3.250 3.300 3.250 3.300 2,618,200 8,565,385 3.2715 1.134 1.134 1.151 1.134 1.151 7,506,349 1.1411 -1.52%
2005-01-20 0 3.300 3.275 3.300 3.275 3.300 2,023,000 6,655,925 3.2901 1.151 1.142 1.151 1.142 1.151 5,799,918 1.1476 0.76%
2005-01-19 0 3.275 3.275 3.300 3.250 3.300 3,330,000 10,909,800 3.2762 1.142 1.142 1.151 1.134 1.151 9,547,072 1.1427 -0.76%
2005-01-18 0 3.300 3.275 3.300 3.250 3.300 2,928,000 9,609,350 3.2819 1.151 1.142 1.151 1.134 1.151 8,394,542 1.1447 0.76%
2005-01-17 0 3.275 3.275 3.300 3.275 3.350 4,608,000 15,274,000 3.3147 1.142 1.142 1.151 1.142 1.168 13,211,083 1.1562 -0.76%
2005-01-14 0 3.300 3.300 3.325 3.275 3.375 4,006,000 13,336,600 3.3292 1.151 1.151 1.160 1.142 1.177 11,485,156 1.1612 -2.22%
2005-01-13 0 3.375 3.350 3.375 3.350 3.400 1,626,000 5,472,700 3.3657 1.177 1.168 1.177 1.168 1.186 4,661,723 1.1740 0.75%
2005-01-12 0 3.350 3.325 3.350 3.325 3.400 2,378,000 7,974,400 3.3534 1.168 1.160 1.168 1.160 1.186 6,817,699 1.1697 0.75%
2005-01-11 0 3.325 3.325 3.350 3.300 3.375 3,454,000 11,567,500 3.3490 1.160 1.160 1.168 1.151 1.177 9,902,578 1.1681 0.00%
2005-01-10 0 3.325 3.325 3.350 3.300 3.350 1,348,000 4,493,850 3.3337 1.160 1.160 1.168 1.151 1.168 3,864,701 1.1628 -0.75%
2005-01-07 0 3.350 3.325 3.350 3.325 3.375 4,382,000 14,676,100 3.3492 1.168 1.160 1.168 1.160 1.177 12,563,144 1.1682 0.75%
2005-01-06 0 3.325 3.350 3.375 3.325 3.425 2,848,600 9,586,700 3.3654 1.160 1.168 1.177 1.160 1.195 8,166,903 1.1738 -1.48%
2005-01-05 0 3.375 3.350 3.375 3.325 3.400 4,576,000 15,413,600 3.3684 1.177 1.168 1.177 1.160 1.186 13,119,339 1.1749 -1.46%
2005-01-04 0 3.425 3.375 3.425 3.350 3.425 1,498,144 5,075,025 3.3875 1.195 1.177 1.195 1.168 1.195 4,295,162 1.1816 0.00%
2005-01-03 0 3.425 3.375 3.450 3.400 3.450 2,868,000 9,764,600 3.4047 1.195 1.177 1.203 1.186 1.203 8,222,523 1.1875 0.00%
2004-12-31 0 3.425 3.400 3.425 3.400 3.425 514,000 1,754,350 3.4131 1.195 1.186 1.195 1.186 1.195 1,473,632 1.1905 0.74%
2004-12-30 0 3.400 3.400 3.425 3.350 3.450 3,948,000 13,329,800 3.3763 1.186 1.186 1.195 1.168 1.203 11,318,871 1.1777 0.74%
2004-12-29 0 3.375 3.375 3.400 3.375 3.450 1,432,000 4,874,000 3.4036 1.177 1.177 1.186 1.177 1.203 4,105,528 1.1872 -0.74%
2004-12-28 0 3.400 3.400 3.425 3.375 3.475 2,972,000 10,189,200 3.4284 1.186 1.186 1.195 1.177 1.212 8,520,690 1.1958 0.00%
2004-12-24 0 3.400 3.400 3.425 3.375 3.425 761,000 2,597,500 3.4133 1.186 1.186 1.195 1.177 1.195 2,181,778 1.1905 -0.73%
2004-12-23 0 3.425 3.400 3.425 3.375 3.450 1,272,000 4,332,100 3.4057 1.195 1.186 1.195 1.177 1.203 3,646,809 1.1879 -0.72%
2004-12-22 0 3.450 3.400 3.450 3.400 3.450 1,206,000 4,141,350 3.4340 1.203 1.186 1.203 1.186 1.203 3,457,588 1.1978 0.00%
2004-12-21 0 3.450 3.425 3.450 3.400 3.450 858,000 2,955,050 3.4441 1.203 1.195 1.203 1.186 1.203 2,459,876 1.2013 0.00%
2004-12-20 0 3.450 3.425 3.450 3.325 3.475 5,472,000 18,783,550 3.4327 1.203 1.195 1.203 1.160 1.212 15,688,161 1.1973 2.99%
2004-12-17 0 3.350 3.350 3.375 3.325 3.450 3,658,000 12,302,300 3.3631 1.168 1.168 1.177 1.160 1.203 10,487,444 1.1731 -2.90%
2004-12-16 0 3.450 3.400 3.450 3.400 3.475 3,966,000 13,703,650 3.4553 1.203 1.186 1.203 1.186 1.212 11,370,476 1.2052 0.00%
2004-12-15 0 3.450 3.450 3.475 3.350 3.475 5,655,299 19,348,787 3.4214 1.203 1.203 1.212 1.168 1.212 16,213,677 1.1934 2.22%
2004-12-14 0 3.375 3.375 3.400 3.300 3.400 1,699,000 5,681,927 3.3443 1.177 1.177 1.186 1.151 1.186 4,871,013 1.1665 1.50%
2004-12-13 0 3.325 3.350 3.375 3.250 3.425 11,604,000 38,489,032 3.3169 1.160 1.168 1.177 1.134 1.195 33,268,535 1.1569 -2.92%
2004-12-10 0 3.425 3.400 3.425 3.400 3.450 1,702,000 5,809,400 3.4133 1.195 1.186 1.195 1.186 1.203 4,879,614 1.1905 -0.72%
2004-12-09 0 3.450 3.400 3.450 3.400 3.475 3,768,000 12,929,650 3.4314 1.203 1.186 1.203 1.186 1.212 10,802,813 1.1969 0.00%
2004-12-08 0 3.450 3.425 3.450 3.400 3.475 3,064,000 10,549,600 3.4431 1.203 1.195 1.203 1.186 1.212 8,784,453 1.2009 0.00%
2004-12-07 0 3.450 3.425 3.475 3.400 3.525 4,244,000 14,610,900 3.4427 1.203 1.195 1.212 1.186 1.230 12,167,499 1.2008 -1.43%
2004-12-06 0 3.500 3.475 3.500 3.475 3.500 3,712,000 12,950,650 3.4889 1.221 1.212 1.221 1.212 1.221 10,642,261 1.2169 0.00%
2004-12-03 0 3.500 3.475 3.500 3.475 3.575 3,422,000 11,970,632 3.4981 1.221 1.212 1.221 1.212 1.247 9,810,835 1.2201 -0.71%
2004-12-02 0 3.525 3.500 3.525 3.475 3.550 6,278,000 22,016,850 3.5070 1.230 1.221 1.230 1.212 1.238 17,998,954 1.2232 0.00%
2004-12-01 0 3.525 3.500 3.525 3.475 3.525 5,060,000 17,733,150 3.5046 1.230 1.221 1.230 1.212 1.230 14,506,962 1.2224 0.00%
2004-11-30 0 3.525 3.500 3.525 3.475 3.575 4,650,000 16,437,400 3.5349 1.230 1.221 1.230 1.212 1.247 13,331,497 1.2330 0.00%
2004-11-29 0 3.525 3.525 3.575 3.500 3.575 8,222,000 29,138,300 3.5439 1.230 1.230 1.247 1.221 1.247 23,572,380 1.2361 -1.40%
2004-11-26 0 3.575 3.550 3.600 3.550 3.600 900,000 3,208,050 3.5645 1.247 1.238 1.256 1.238 1.256 2,580,290 1.2433 0.70%
2004-11-25 0 3.550 3.525 3.550 3.525 3.600 6,328,000 22,506,400 3.5566 1.238 1.230 1.238 1.230 1.256 18,142,303 1.2405 -0.70%
2004-11-24 0 3.575 3.550 3.575 3.550 3.675 6,166,000 22,276,400 3.6128 1.247 1.238 1.247 1.238 1.282 17,677,851 1.2601 -2.05%
2004-11-23 0 3.650 3.625 3.650 3.575 3.650 4,346,000 15,771,250 3.6289 1.273 1.264 1.273 1.247 1.273 12,459,932 1.2658 1.39%
2004-11-22 0 3.600 3.575 3.600 3.525 3.600 3,363,184 11,954,155 3.5544 1.256 1.247 1.256 1.230 1.256 9,642,210 1.2398 0.00%
2004-11-19 0 3.600 3.575 3.600 3.575 3.600 2,642,000 9,474,000 3.5859 1.256 1.247 1.256 1.247 1.256 7,574,584 1.2508 0.70%
2004-11-18 0 3.575 3.550 3.575 3.550 3.600 2,408,000 8,604,400 3.5733 1.247 1.238 1.247 1.238 1.256 6,903,708 1.2463 -0.69%
2004-11-17 0 3.600 3.575 3.600 3.600 3.625 4,348,000 15,671,050 3.6042 1.256 1.247 1.256 1.256 1.264 12,465,666 1.2571 0.00%
2004-11-16 0 3.600 3.575 3.600 3.550 3.650 15,134,000 54,463,580 3.5988 1.256 1.247 1.256 1.238 1.273 43,389,004 1.2552 2.13%
2004-11-15 0 3.525 3.525 3.550 3.450 3.550 9,056,000 31,712,200 3.5018 1.230 1.230 1.238 1.203 1.238 25,963,448 1.2214 2.17%
2004-11-12 0 3.450 3.425 3.475 3.425 3.500 6,706,000 23,225,950 3.4635 1.203 1.195 1.212 1.195 1.221 19,226,025 1.2080 -0.72%
2004-11-11 0 3.475 3.450 3.475 3.425 3.500 2,784,000 9,655,750 3.4683 1.212 1.203 1.212 1.195 1.221 7,981,696 1.2097 0.00%
2004-11-10 0 3.475 3.450 3.475 3.375 3.500 6,452,000 22,297,750 3.4559 1.212 1.203 1.212 1.177 1.221 18,497,810 1.2054 2.21%
2004-11-09 0 3.400 3.375 3.400 3.350 3.400 1,898,000 6,386,700 3.3650 1.186 1.177 1.186 1.168 1.186 5,441,544 1.1737 0.74%
2004-11-08 0 3.375 3.350 3.375 3.325 3.425 2,386,000 8,032,800 3.3666 1.177 1.168 1.177 1.160 1.195 6,840,635 1.1743 -1.46%
2004-11-05 0 3.425 3.425 3.450 3.425 3.475 5,310,000 18,321,600 3.4504 1.195 1.195 1.203 1.195 1.212 15,223,709 1.2035 0.00%
2004-11-04 0 3.425 3.400 3.425 3.400 3.500 3,060,000 10,484,550 3.4263 1.195 1.186 1.195 1.186 1.221 8,772,985 1.1951 0.74%
2004-11-03 0 3.400 3.400 3.425 3.400 3.450 3,976,000 13,595,600 3.4194 1.186 1.186 1.195 1.186 1.203 11,399,146 1.1927 0.00%
2004-11-02 0 3.400 3.375 3.400 3.350 3.425 4,678,000 15,885,228 3.3957 1.186 1.177 1.186 1.168 1.195 13,411,772 1.1844 1.49%
2004-11-01 0 3.350 3.325 3.350 3.275 3.375 4,858,000 16,243,250 3.3436 1.168 1.160 1.168 1.142 1.177 13,927,830 1.1662 1.52%
2004-10-29 0 3.300 3.275 3.300 3.225 3.325 8,178,000 26,737,000 3.2694 1.151 1.142 1.151 1.125 1.160 23,446,232 1.1404 -0.75%
2004-10-28 0 3.325 3.325 3.350 3.275 3.375 3,358,000 11,178,550 3.3289 1.160 1.160 1.168 1.142 1.177 9,627,347 1.1611 1.53%
2004-10-27 0 3.275 3.275 3.300 3.225 3.300 3,670,000 12,014,250 3.2736 1.142 1.142 1.151 1.125 1.151 10,521,848 1.1418 0.77%
2004-10-26 0 3.250 3.250 3.275 3.200 3.275 4,370,000 14,242,050 3.2591 1.134 1.134 1.142 1.116 1.142 12,528,740 1.1368 0.00%
2004-10-25 0 3.250 3.225 3.250 3.150 3.275 7,535,000 24,223,164 3.2148 1.134 1.125 1.134 1.099 1.142 21,602,758 1.1213 0.00%
2004-10-21 0 3.250 3.225 3.250 3.200 3.275 3,447,980 11,171,936 3.2401 1.134 1.125 1.134 1.116 1.142 9,885,319 1.1302 0.78%
2004-10-20 0 3.225 3.225 3.250 3.200 3.275 2,927,000 9,417,925 3.2176 1.125 1.125 1.134 1.116 1.142 8,391,675 1.1223 -0.77%
2004-10-19 0 3.250 3.250 3.275 3.200 3.300 5,530,000 17,925,950 3.2416 1.134 1.134 1.142 1.116 1.151 15,854,446 1.1307 0.00%
2004-10-18 0 3.250 3.225 3.250 3.200 3.300 5,562,000 18,006,550 3.2374 1.134 1.125 1.134 1.116 1.151 15,946,190 1.1292 -1.52%
2004-10-15 0 3.300 3.300 3.325 3.300 3.350 3,612,000 11,996,700 3.3213 1.151 1.151 1.160 1.151 1.168 10,355,563 1.1585 -0.75%
2004-10-14 0 3.325 3.325 3.350 3.300 3.400 3,862,000 12,864,250 3.3310 1.160 1.160 1.168 1.151 1.186 11,072,310 1.1618 -2.92%
2004-10-13 0 3.425 3.375 3.425 3.350 3.475 4,324,000 14,705,300 3.4009 1.195 1.177 1.195 1.168 1.212 12,396,858 1.1862 -0.72%
2004-10-12 0 3.450 3.450 3.475 3.400 3.475 6,032,000 20,753,850 3.4406 1.203 1.203 1.212 1.186 1.212 17,293,675 1.2001 0.73%
2004-10-11 0 3.425 3.400 3.425 3.375 3.425 2,370,000 8,072,550 3.4061 1.195 1.186 1.195 1.177 1.195 6,794,763 1.1881 1.48%
2004-10-08 0 3.375 3.375 3.400 3.375 3.425 4,720,000 16,015,200 3.3931 1.177 1.177 1.186 1.177 1.195 13,532,186 1.1835 -1.46%
2004-10-07 0 3.425 3.425 3.450 3.350 3.450 10,597,000 36,099,937 3.4066 1.195 1.195 1.203 1.168 1.203 30,381,477 1.1882 -0.72%
2004-10-06 0 3.450 3.425 3.475 3.450 3.500 11,170,000 38,783,700 3.4721 1.203 1.195 1.212 1.203 1.221 32,024,262 1.2111 0.00%
2004-10-05 0 3.450 3.450 3.475 3.375 3.500 6,726,000 23,263,000 3.4587 1.203 1.203 1.212 1.177 1.221 19,283,365 1.2064 0.00%
2004-10-04 0 3.450 3.425 3.450 3.425 3.500 14,626,000 50,737,602 3.4690 1.203 1.195 1.203 1.195 1.221 41,932,574 1.2100 2.22%
2004-09-30 0 3.375 3.350 3.375 3.350 3.425 6,822,000 23,130,350 3.3906 1.177 1.168 1.177 1.168 1.195 19,558,596 1.1826 0.00%
2004-09-28 0 3.375 3.350 3.375 3.325 3.425 6,512,000 21,945,000 3.3699 1.177 1.168 1.177 1.160 1.195 18,669,829 1.1754 0.00%
2004-09-27 0 3.375 3.350 3.375 3.250 3.400 8,858,750 29,437,344 3.3230 1.177 1.168 1.177 1.134 1.186 25,397,934 1.1590 1.50%
2004-09-24 0 3.325 3.300 3.325 3.275 3.425 21,018,000 70,271,975 3.3434 1.160 1.151 1.160 1.142 1.195 60,258,365 1.1662 -2.92%
2004-09-23 0 3.425 3.400 3.425 3.325 3.425 11,758,000 39,737,950 3.3797 1.195 1.186 1.195 1.160 1.195 33,710,051 1.1788 1.48%
2004-09-22 0 3.375 3.375 3.400 3.350 3.425 26,961,000 91,495,550 3.3936 1.177 1.177 1.186 1.168 1.195 77,296,877 1.1837 -1.46%
2004-09-21 0 3.425 3.400 3.425 3.375 3.450 23,560,781 80,388,077 3.4119 1.195 1.186 1.195 1.177 1.203 67,548,488 1.1901 2.24%
2004-09-20 0 3.350 3.325 3.350 3.250 3.375 35,266,000 117,765,700 3.3394 1.168 1.160 1.168 1.134 1.177 101,107,217 1.1648 3.88%
2004-09-17 0 3.225 3.200 3.225 3.175 3.250 27,123,000 87,323,925 3.2196 1.125 1.116 1.125 1.107 1.134 77,761,329 1.1230 2.38%
2004-09-16 0 3.150 3.125 3.150 3.075 3.175 25,894,000 80,581,650 3.1120 1.099 1.090 1.099 1.073 1.107 74,237,801 1.0855 0.80%
2004-09-15 0 3.125 3.100 3.125 3.050 3.125 8,276,000 25,554,550 3.0878 1.090 1.081 1.090 1.064 1.090 23,727,197 1.0770 0.00%
2004-09-14 0 3.125 3.075 3.125 3.025 3.125 11,762,000 36,184,150 3.0764 1.090 1.073 1.090 1.055 1.090 33,721,519 1.0730 2.46%
2004-09-13 0 3.050 3.025 3.050 3.000 3.075 3,136,000 9,535,850 3.0408 1.064 1.055 1.064 1.046 1.073 8,990,876 1.0606 0.00%
2004-09-10 0 3.050 3.025 3.050 3.000 3.075 6,030,800 18,266,040 3.0288 1.064 1.055 1.064 1.046 1.073 17,290,234 1.0564 -0.81%
2004-09-09 0 3.075 3.050 3.075 3.075 3.150 2,958,000 9,214,500 3.1151 1.073 1.064 1.073 1.073 1.099 8,480,552 1.0865 -1.60%
2004-09-08 0 3.125 3.100 3.150 3.100 3.175 21,371,100 67,125,078 3.1409 1.090 1.081 1.099 1.081 1.107 61,270,698 1.0955 -0.79%
2004-09-07 0 3.150 3.150 3.175 3.125 3.200 7,558,000 23,758,600 3.1435 1.099 1.099 1.107 1.090 1.116 21,668,699 1.0964 -1.56%
2004-09-06 0 3.200 3.150 3.200 3.125 3.200 6,361,000 20,207,775 3.1768 1.116 1.099 1.116 1.090 1.116 18,236,914 1.1081 3.23%
2004-09-03 0 3.100 3.075 3.125 3.050 3.175 6,606,000 20,706,850 3.1346 1.081 1.073 1.090 1.064 1.107 18,939,326 1.0933 -3.13%
2004-09-02 0 3.200 3.150 3.200 3.150 3.200 8,874,000 28,307,550 3.1899 1.116 1.099 1.116 1.099 1.116 25,441,656 1.1126 0.79%
2004-09-01 0 3.175 3.150 3.175 3.150 3.200 21,628,000 68,672,250 3.1752 1.107 1.099 1.107 1.099 1.116 62,007,228 1.1075 0.79%
2004-08-31 0 3.150 3.150 3.175 3.100 3.200 8,120,319 25,510,065 3.1415 1.099 1.099 1.107 1.081 1.116 23,280,861 1.0958 -1.56%
2004-08-30 0 3.200 3.175 3.200 3.125 3.275 15,952,000 50,485,500 3.1648 1.116 1.107 1.116 1.090 1.142 45,734,201 1.1039 -1.54%
2004-08-27 0 3.250 3.225 3.250 3.225 3.275 6,792,000 22,080,650 3.2510 1.134 1.125 1.134 1.125 1.142 19,472,586 1.1339 0.78%
2004-08-26 0 3.225 3.200 3.225 3.225 3.300 7,220,000 23,543,650 3.2609 1.125 1.116 1.125 1.125 1.151 20,699,657 1.1374 0.00%
2004-08-25 0 3.225 3.200 3.225 3.150 3.250 8,449,681 27,059,819 3.2025 1.125 1.116 1.125 1.099 1.134 24,225,138 1.1170 0.78%
2004-08-24 0 3.200 3.175 3.200 3.050 3.200 5,082,300 15,937,200 3.1358 1.116 1.107 1.116 1.064 1.116 14,570,896 1.0938 0.79%
2004-08-23 0 3.175 3.150 3.175 3.150 3.225 4,164,700 13,274,653 3.1874 1.107 1.099 1.107 1.099 1.125 11,940,147 1.1118 -0.78%
2004-08-20 0 3.200 3.175 3.200 3.125 3.200 7,505,000 23,706,900 3.1588 1.116 1.107 1.116 1.090 1.116 21,516,749 1.1018 2.40%
2004-08-19 0 3.125 3.125 3.150 3.025 3.200 14,727,200 45,931,300 3.1188 1.090 1.090 1.099 1.055 1.116 42,222,713 1.0878 3.31%
2004-08-18 0 3.025 3.000 3.025 2.950 3.025 3,290,000 9,868,900 2.9997 1.055 1.046 1.055 1.029 1.055 9,432,392 1.0463 1.68%
2004-08-17 0 2.975 2.950 2.975 2.925 3.000 2,798,000 8,272,950 2.9567 1.038 1.029 1.038 1.020 1.046 8,021,834 1.0313 0.85%
2004-08-16 0 2.950 2.925 2.950 2.925 3.000 3,152,000 9,345,500 2.9649 1.029 1.020 1.029 1.020 1.046 9,036,748 1.0342 0.00%
2004-08-13 0 2.950 2.950 2.975 2.925 3.000 8,334,000 24,568,500 2.9480 1.029 1.029 1.038 1.020 1.046 23,893,482 1.0283 -2.48%
2004-08-12 0 3.025 3.000 3.025 2.925 3.050 7,699,100 23,028,535 2.9911 1.055 1.046 1.055 1.020 1.064 22,073,231 1.0433 -1.63%
2004-08-11 0 3.075 3.050 3.075 3.050 3.175 6,724,000 20,668,400 3.0738 1.073 1.064 1.073 1.064 1.107 19,277,631 1.0721 -1.60%
2004-08-10 0 3.125 3.125 3.150 3.075 3.150 1,513,300 4,710,033 3.1124 1.090 1.090 1.099 1.073 1.099 4,338,614 1.0856 -0.79%
2004-08-09 0 3.150 3.150 3.175 3.150 3.175 1,299,000 4,113,500 3.1667 1.099 1.099 1.107 1.099 1.107 3,724,218 1.1045 -1.56%
2004-08-06 0 3.200 3.175 3.200 3.100 3.200 3,080,200 9,733,689 3.1601 1.116 1.107 1.116 1.081 1.116 8,830,898 1.1022 0.00%
2004-08-05 0 3.200 3.175 3.200 3.050 3.200 4,612,000 14,305,400 3.1018 1.116 1.107 1.116 1.064 1.116 13,222,551 1.0819 3.23%
2004-08-04 0 3.100 3.075 3.100 3.025 3.125 4,514,350 13,870,373 3.0725 1.081 1.073 1.081 1.055 1.090 12,942,590 1.0717 -0.80%
2004-08-03 0 3.125 3.125 3.150 3.100 3.200 5,550,000 17,366,075 3.1290 1.090 1.090 1.099 1.081 1.116 15,911,786 1.0914 -0.79%
2004-08-02 0 3.150 3.150 3.175 3.125 3.200 5,031,000 15,844,650 3.1494 1.099 1.099 1.107 1.090 1.116 14,423,819 1.0985 -0.79%
2004-07-30 0 3.175 3.150 3.175 3.150 3.225 11,833,000 37,648,850 3.1817 1.107 1.099 1.107 1.099 1.125 33,925,075 1.1098 0.79%
2004-07-29 0 3.150 3.125 3.150 3.125 3.225 6,821,000 21,529,675 3.1564 1.099 1.090 1.099 1.090 1.125 19,555,729 1.1009 -1.56%
2004-07-28 0 3.200 3.175 3.200 3.150 3.250 6,518,000 20,816,900 3.1938 1.116 1.107 1.116 1.099 1.134 18,687,031 1.1140 -0.78%
2004-07-27 0 3.225 3.200 3.225 3.200 3.275 8,218,000 26,447,050 3.2182 1.125 1.116 1.125 1.116 1.142 23,560,912 1.1225 -0.77%
2004-07-26 0 3.250 3.225 3.250 3.200 3.275 6,276,000 20,281,200 3.2315 1.134 1.125 1.134 1.116 1.142 17,993,220 1.1272 -0.76%
2004-07-23 0 3.275 3.250 3.275 3.225 3.300 9,948,000 32,530,150 3.2700 1.142 1.134 1.142 1.125 1.151 28,520,802 1.1406 -0.76%
2004-07-22 0 3.300 3.275 3.300 3.275 3.350 5,064,000 16,743,750 3.3064 1.151 1.142 1.151 1.142 1.168 14,518,430 1.1533 -1.49%
2004-07-21 0 3.350 3.350 3.375 3.350 3.425 12,718,000 42,930,900 3.3756 1.168 1.168 1.177 1.168 1.195 36,462,360 1.1774 0.00%
2004-07-20 0 3.350 3.350 3.375 3.325 3.375 6,342,000 21,239,280 3.3490 1.168 1.168 1.177 1.160 1.177 18,182,441 1.1681 0.00%
2004-07-19 0 3.350 3.325 3.350 3.275 3.375 14,113,900 47,119,728 3.3385 1.168 1.160 1.168 1.142 1.177 40,464,389 1.1645 2.29%
2004-07-16 0 3.275 3.225 3.275 3.225 3.325 6,615,000 21,600,075 3.2653 1.142 1.125 1.142 1.125 1.160 18,965,129 1.1389 1.55%
2004-07-15 0 3.225 3.225 3.250 3.200 3.275 13,496,000 43,770,150 3.2432 1.125 1.125 1.134 1.116 1.142 38,692,877 1.1312 0.00%
2004-07-14 0 3.225 3.200 3.225 3.200 3.325 11,540,000 37,538,850 3.2529 1.125 1.116 1.125 1.116 1.160 33,085,047 1.1346 -2.27%
2004-07-13 0 3.300 3.275 3.300 3.250 3.375 8,590,000 28,351,100 3.3005 1.151 1.142 1.151 1.134 1.177 24,627,431 1.1512 -1.49%
2004-07-12 0 3.350 3.325 3.350 3.325 3.525 10,907,000 36,795,550 3.3736 1.168 1.160 1.168 1.160 1.230 31,270,244 1.1767 -4.29%
2004-07-09 0 3.500 3.500 3.525 3.475 3.600 5,616,000 19,861,950 3.5367 1.221 1.221 1.230 1.212 1.256 16,101,007 1.2336 -1.41%
2004-07-08 0 3.550 3.550 3.575 3.550 3.650 2,094,000 7,492,150 3.5779 1.238 1.238 1.247 1.238 1.273 6,003,474 1.2480 -2.07%
2004-07-07 0 3.625 3.600 3.650 3.575 3.650 7,308,000 26,442,000 3.6182 1.264 1.256 1.273 1.247 1.273 20,951,952 1.2620 -0.68%
2004-07-06 0 3.650 3.625 3.650 3.600 3.725 9,423,700 34,333,985 3.6434 1.273 1.264 1.273 1.256 1.299 27,017,640 1.2708 0.69%
2004-07-05 0 3.625 3.625 3.650 3.575 3.700 4,724,000 17,130,800 3.6263 1.264 1.264 1.273 1.247 1.291 13,543,654 1.2649 -1.36%
2004-07-02 0 3.675 3.675 3.700 3.575 3.700 6,054,000 22,151,750 3.6590 1.282 1.282 1.291 1.247 1.291 17,356,748 1.2763 -2.00%
2004-06-30 0 3.750 3.725 3.800 3.650 3.800 7,169,000 26,822,425 3.7414 1.308 1.299 1.325 1.273 1.325 20,553,441 1.3050 0.00%
2004-06-29 0 3.750 3.725 3.750 3.675 3.800 6,396,000 23,883,450 3.7341 1.308 1.299 1.308 1.282 1.325 18,337,259 1.3025 0.67%
2004-06-28 0 3.725 3.725 3.750 3.650 3.750 4,158,000 15,393,350 3.7021 1.299 1.299 1.308 1.273 1.308 11,920,938 1.2913 2.05%
2004-06-25 0 3.650 3.625 3.650 3.550 3.675 11,011,000 39,907,775 3.6244 1.273 1.264 1.273 1.238 1.282 31,568,410 1.2642 1.39%
2004-06-24 0 3.600 3.550 3.600 3.350 3.600 6,790,000 23,938,700 3.5256 1.256 1.238 1.256 1.168 1.256 19,466,852 1.2297 8.27%
2004-06-23 0 3.325 3.325 3.350 3.250 3.350 1,700,000 5,603,100 3.2959 1.160 1.160 1.168 1.134 1.168 4,873,880 1.1496 1.53%
2004-06-21 0 3.275 3.250 3.275 3.225 3.350 5,086,000 16,608,500 3.2655 1.142 1.134 1.142 1.125 1.168 14,581,504 1.1390 1.55%
2004-06-18 0 3.225 3.200 3.250 3.125 3.250 3,914,000 12,391,200 3.1659 1.125 1.116 1.134 1.090 1.134 11,221,393 1.1042 0.00%
2004-06-17 0 3.225 3.225 3.250 3.200 3.400 6,582,000 21,520,250 3.2696 1.125 1.125 1.134 1.116 1.186 18,870,518 1.1404 -4.44%
2004-06-16 0 3.375 3.375 3.400 3.300 3.525 5,044,000 17,114,090 3.3930 1.177 1.177 1.186 1.151 1.230 14,461,090 1.1835 -1.46%
2004-06-15 0 3.425 3.425 3.450 3.400 3.525 2,524,000 8,748,850 3.4663 1.195 1.195 1.203 1.186 1.230 7,236,279 1.2090 -2.14%
2004-06-14 0 3.500 3.500 3.525 3.500 3.700 3,878,000 13,782,300 3.5540 1.221 1.221 1.230 1.221 1.291 11,118,181 1.2396 -2.78%
2004-06-11 0 3.600 3.575 3.600 3.575 3.650 3,086,000 11,113,800 3.6014 1.256 1.247 1.256 1.247 1.273 8,847,527 1.2561 -0.69%
2004-06-10 0 3.625 3.600 3.625 3.550 3.650 3,071,000 11,045,475 3.5967 1.264 1.256 1.264 1.238 1.273 8,804,522 1.2545 -0.68%
2004-06-09 0 3.650 3.625 3.650 3.625 3.700 2,982,000 10,905,450 3.6571 1.273 1.264 1.273 1.264 1.291 8,549,360 1.2756 -0.68%
2004-06-08 0 3.675 3.675 3.700 3.650 3.750 6,920,000 25,514,650 3.6871 1.282 1.282 1.291 1.273 1.308 19,839,560 1.2860 0.00%
2004-06-07 0 3.675 3.650 3.675 3.500 3.675 8,000,000 28,720,900 3.5901 1.282 1.273 1.282 1.221 1.282 22,935,908 1.2522 8.09%
2004-06-04 0 3.400 3.400 3.425 3.350 3.450 2,214,000 7,549,000 3.4097 1.186 1.186 1.195 1.168 1.203 6,347,513 1.1893 1.49%
2004-06-03 0 3.350 3.350 3.375 3.325 3.525 3,912,000 13,387,850 3.4223 1.168 1.168 1.177 1.160 1.230 11,215,659 1.1937 -4.29%
2004-06-02 0 3.500 3.500 3.525 3.425 3.550 2,903,000 10,108,650 3.4821 1.221 1.221 1.230 1.195 1.238 8,322,868 1.2146 0.72%
2004-06-01 0 3.475 3.475 3.500 3.475 3.575 7,660,000 26,815,000 3.5007 1.212 1.212 1.221 1.212 1.247 21,961,132 1.2210 -4.14%
2004-05-31 0 3.625 3.600 3.625 3.525 3.625 3,611,100 12,904,615 3.5736 1.264 1.256 1.264 1.230 1.264 10,352,982 1.2465 0.00%
2004-05-28 0 3.625 3.625 3.675 3.625 3.725 5,582,000 20,582,650 3.6873 1.264 1.264 1.282 1.264 1.299 16,003,530 1.2861 -0.68%
2004-05-27 0 3.650 3.650 3.675 3.525 3.675 11,670,938 41,941,086 3.5936 1.273 1.273 1.282 1.230 1.282 33,460,445 1.2535 5.39%
2004-05-25 0 3.600 3.600 3.625 3.600 3.750 11,436,000 41,799,750 3.6551 1.208 1.208 1.216 1.208 1.258 34,080,028 1.2265 -1.37%
2004-05-24 0 3.650 3.625 3.650 3.600 3.650 6,096,000 22,098,700 3.6251 1.225 1.216 1.225 1.208 1.225 18,166,479 1.2165 2.10%
2004-05-21 0 3.575 3.575 3.600 3.425 3.600 6,544,000 22,982,618 3.5120 1.200 1.200 1.208 1.149 1.208 19,501,548 1.1785 4.38%
2004-05-20 0 3.425 3.375 3.425 3.325 3.475 3,580,000 12,234,646 3.4175 1.149 1.133 1.149 1.116 1.166 10,668,634 1.1468 0.00%
2004-05-19 0 3.425 3.425 3.450 3.150 3.475 10,626,000 35,342,200 3.3260 1.149 1.149 1.158 1.057 1.166 31,666,175 1.1161 10.48%
2004-05-18 0 3.100 3.075 3.100 3.000 3.125 4,738,000 14,486,100 3.0574 1.040 1.032 1.040 1.007 1.049 14,119,550 1.0260 3.33%
2004-05-17 0 3.000 2.975 3.000 2.950 3.125 14,598,000 44,008,950 3.0147 1.007 0.998 1.007 0.990 1.049 43,502,995 1.0116 -2.44%
2004-05-14 0 3.075 3.075 3.125 3.050 3.325 11,678,000 36,818,550 3.1528 1.032 1.032 1.049 1.023 1.116 34,801,204 1.0580 -6.82%
2004-05-13 0 3.300 3.300 3.325 3.275 3.475 4,202,000 14,003,350 3.3325 1.107 1.107 1.116 1.099 1.166 12,522,235 1.1183 -3.65%
2004-05-12 0 3.425 3.425 3.450 3.400 3.500 7,512,100 25,855,633 3.4419 1.149 1.149 1.158 1.141 1.174 22,386,550 1.1550 1.48%
2004-05-11 0 3.375 3.375 3.400 3.300 3.425 8,408,600 28,388,405 3.3761 1.133 1.133 1.141 1.107 1.149 25,058,178 1.1329 0.00%
2004-05-10 0 3.375 3.350 3.375 3.300 3.500 12,607,000 42,583,500 3.3778 1.133 1.124 1.133 1.107 1.174 37,569,685 1.1335 -8.78%
2004-05-07 0 3.700 3.675 3.725 3.675 3.775 2,641,000 9,862,175 3.7343 1.242 1.233 1.250 1.233 1.267 7,870,353 1.2531 -1.33%
2004-05-06 0 3.750 3.725 3.750 3.550 3.825 14,592,400 54,098,440 3.7073 1.258 1.250 1.258 1.191 1.284 43,486,307 1.2440 2.74%
2004-05-05 0 3.650 3.650 3.675 3.650 3.800 6,007,000 22,269,975 3.7073 1.225 1.225 1.233 1.225 1.275 17,901,253 1.2440 -2.67%
2004-05-04 0 3.750 3.750 3.775 3.650 3.775 8,640,000 32,227,900 3.7301 1.258 1.258 1.267 1.225 1.267 25,747,765 1.2517 4.17%
2004-05-03 0 3.600 3.575 3.650 3.500 3.700 5,006,000 18,114,050 3.6185 1.208 1.200 1.225 1.174 1.242 14,918,208 1.2142 2.13%
2004-04-30 0 3.525 3.550 3.600 3.475 3.625 7,805,600 27,789,590 3.5602 1.183 1.191 1.208 1.166 1.216 23,261,199 1.1947 -0.70%
2004-04-29 0 3.550 3.550 3.575 3.350 3.550 9,227,000 31,935,600 3.4611 1.191 1.191 1.200 1.124 1.191 27,497,064 1.1614 -2.74%
2004-04-28 0 3.650 3.625 3.650 3.625 3.800 10,377,000 38,321,525 3.6929 1.225 1.216 1.225 1.216 1.275 30,924,139 1.2392 -1.35%
2004-04-27 0 3.700 3.675 3.700 3.650 3.875 21,696,000 81,606,000 3.7613 1.242 1.233 1.242 1.225 1.300 64,655,500 1.2622 -4.52%
2004-04-26 0 3.875 3.875 3.900 3.875 4.100 5,584,000 22,239,874 3.9828 1.300 1.300 1.309 1.300 1.376 16,640,685 1.3365 -5.49%
2004-04-23 0 4.100 4.075 4.100 3.950 4.150 13,553,000 55,026,650 4.0601 1.376 1.367 1.376 1.325 1.393 40,388,827 1.3624 5.13%
2004-04-22 0 3.900 3.875 3.900 3.875 4.025 9,112,000 35,620,025 3.9091 1.309 1.300 1.309 1.300 1.351 27,154,356 1.3118 -0.64%
2004-04-21 0 3.925 3.900 3.925 3.800 4.000 9,120,000 35,759,150 3.9210 1.317 1.309 1.317 1.275 1.342 27,178,197 1.3157 -1.88%
2004-04-20 0 4.000 3.975 4.000 3.925 4.100 9,302,000 37,200,350 3.9992 1.342 1.334 1.342 1.317 1.376 27,720,569 1.3420 0.00%
2004-04-19 0 4.000 4.000 4.050 3.975 4.275 8,324,816 34,457,362 4.1391 1.342 1.342 1.359 1.334 1.435 24,808,496 1.3889 -4.76%
2004-04-16 0 4.200 4.200 4.250 4.175 4.600 28,895,000 126,650,455 4.3831 1.409 1.409 1.426 1.401 1.544 86,108,991 1.4708 -8.70%
2004-04-15 0 4.600 4.750 4.800 4.250 4.750 22,884,000 100,693,400 4.4002 1.544 1.594 1.611 1.426 1.594 68,195,818 1.4765 1.10%
2004-04-14 1 - - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 1.527 - - - - 0 - 0.00%
2004-04-01 0 4.550 4.525 4.550 4.475 4.650 11,397,000 51,719,933 4.5380 1.527 1.518 1.527 1.502 1.560 33,963,806 1.5228 0.00%
2004-03-31 0 4.550 4.550 4.575 4.425 4.550 6,112,000 27,469,540 4.4944 1.527 1.527 1.535 1.485 1.527 18,214,160 1.5081 1.11%
2004-03-30 0 4.500 4.450 4.500 4.450 4.600 5,398,000 24,526,500 4.5436 1.510 1.493 1.510 1.493 1.544 16,086,393 1.5247 -1.10%
2004-03-29 0 4.550 4.550 4.575 4.350 4.600 15,045,600 67,052,230 4.4566 1.527 1.527 1.535 1.460 1.544 44,836,873 1.4955 0.55%
2004-03-26 0 4.525 4.525 4.575 4.350 4.600 16,496,000 74,129,700 4.4938 1.518 1.518 1.535 1.460 1.544 49,159,159 1.5080 3.43%
2004-03-25 0 4.375 4.350 4.375 4.300 4.400 9,193,600 40,175,800 4.3700 1.468 1.460 1.468 1.443 1.476 27,397,530 1.4664 0.00%
2004-03-24 0 4.375 4.350 4.375 4.250 4.375 3,916,000 16,915,000 4.3195 1.468 1.460 1.468 1.426 1.468 11,669,936 1.4495 1.16%
2004-03-23 0 4.325 4.300 4.325 4.300 4.375 3,807,000 16,535,200 4.3434 1.451 1.443 1.451 1.443 1.468 11,345,109 1.4575 0.00%
2004-03-22 0 4.325 4.325 4.350 4.275 4.400 5,380,000 23,347,900 4.3398 1.451 1.451 1.460 1.435 1.476 16,032,752 1.4563 0.58%
2004-03-19 0 4.300 4.275 4.300 4.250 4.350 4,062,000 17,436,400 4.2926 1.443 1.435 1.443 1.426 1.460 12,105,026 1.4404 1.78%
2004-03-18 0 4.225 4.200 4.225 4.200 4.475 8,528,000 36,951,500 4.3330 1.418 1.409 1.418 1.409 1.502 25,413,998 1.4540 -6.11%
2004-03-17 0 4.500 4.475 4.500 4.325 4.600 18,752,000 82,954,050 4.4237 1.510 1.502 1.510 1.451 1.544 55,882,187 1.4844 3.45%
2004-03-16 0 4.350 4.325 4.350 4.250 4.350 7,934,000 34,066,250 4.2937 1.460 1.451 1.460 1.426 1.460 23,643,839 1.4408 0.00%
2004-03-15 0 4.350 4.300 4.325 4.150 4.375 36,020,000 154,035,890 4.2764 1.460 1.443 1.451 1.393 1.468 107,341,957 1.4350 5.45%
2004-03-12 0 4.125 4.025 4.125 3.875 4.125 16,238,000 65,102,550 4.0093 1.384 1.351 1.384 1.300 1.384 48,390,303 1.3454 3.13%
2004-03-11 0 4.000 3.975 4.000 3.900 4.075 6,200,000 24,471,050 3.9469 1.342 1.334 1.342 1.309 1.367 18,476,406 1.3244 -1.23%
2004-03-10 0 4.050 4.025 4.050 4.025 4.225 7,530,000 30,566,900 4.0593 1.359 1.351 1.359 1.351 1.418 22,439,893 1.3622 -4.14%
2004-03-09 0 4.225 4.200 4.250 4.200 4.275 5,476,000 23,190,000 4.2348 1.418 1.409 1.426 1.409 1.435 16,318,838 1.4211 -1.74%
2004-03-08 0 4.300 4.275 4.300 4.175 4.300 7,944,000 33,742,050 4.2475 1.443 1.435 1.443 1.401 1.443 23,673,640 1.4253 2.99%
2004-03-05 0 4.175 4.175 4.200 4.125 4.300 8,230,000 34,817,450 4.2306 1.401 1.401 1.409 1.384 1.443 24,525,939 1.4196 -0.60%
2004-03-04 0 4.200 4.175 4.200 4.150 4.275 5,818,000 24,444,050 4.2015 1.409 1.401 1.409 1.393 1.435 17,338,021 1.4099 -0.59%
2004-03-03 0 4.225 4.200 4.225 4.150 4.300 18,443,000 78,137,950 4.2367 1.418 1.409 1.418 1.393 1.443 54,961,347 1.4217 1.20%
2004-03-02 0 4.175 4.150 4.175 4.050 4.250 18,142,000 75,786,350 4.1774 1.401 1.393 1.401 1.359 1.426 54,064,347 1.4018 3.09%
2004-03-01 0 4.050 4.050 4.100 4.000 4.175 16,650,000 67,127,912 4.0317 1.359 1.359 1.376 1.342 1.401 49,618,090 1.3529 -1.22%
2004-02-27 0 4.100 4.050 4.075 3.975 4.175 18,142,946 74,267,742 4.0935 1.376 1.359 1.367 1.334 1.401 54,067,166 1.3736 2.50%
2004-02-26 0 4.000 3.975 4.000 3.875 4.000 12,867,500 50,769,888 3.9456 1.342 1.334 1.342 1.300 1.342 38,345,992 1.3240 3.23%
2004-02-25 0 3.875 3.850 3.925 3.825 3.925 10,540,000 40,911,550 3.8816 1.300 1.292 1.317 1.284 1.317 31,409,890 1.3025 0.00%
2004-02-24 0 3.875 3.850 3.875 3.850 3.900 12,490,000 48,431,500 3.8776 1.300 1.292 1.300 1.292 1.309 37,221,017 1.3012 0.00%
2004-02-23 0 3.875 3.850 3.875 3.825 3.875 10,402,000 40,101,602 3.8552 1.300 1.292 1.300 1.284 1.300 30,998,641 1.2937 0.65%
2004-02-20 0 3.850 3.825 3.850 3.775 3.850 12,996,400 49,510,990 3.8096 1.292 1.284 1.292 1.267 1.292 38,730,122 1.2784 0.00%
2004-02-19 0 3.850 3.850 3.875 3.800 3.900 17,860,000 68,745,172 3.8491 1.292 1.292 1.300 1.275 1.309 53,223,969 1.2916 1.32%
2004-02-18 0 3.800 3.800 3.825 3.800 3.950 15,782,000 61,226,900 3.8795 1.275 1.275 1.284 1.275 1.325 47,031,393 1.3018 -1.30%
2004-02-17 0 3.850 3.850 3.875 3.850 3.900 14,258,000 55,240,600 3.8744 1.292 1.292 1.300 1.292 1.309 42,489,773 1.3001 -1.28%
2004-02-16 0 3.900 3.875 3.900 3.800 3.925 13,168,000 51,067,800 3.8782 1.309 1.300 1.309 1.275 1.317 39,241,502 1.3014 1.30%
2004-02-13 0 3.850 3.825 3.850 3.750 3.850 5,716,000 21,743,350 3.8039 1.292 1.284 1.292 1.258 1.292 17,034,054 1.2765 1.32%
2004-02-12 0 3.800 3.750 3.800 3.750 3.825 8,178,000 30,947,200 3.7842 1.275 1.258 1.275 1.258 1.284 24,370,975 1.2698 1.33%
2004-02-11 0 3.750 3.725 3.750 3.700 3.775 6,688,000 25,048,500 3.7453 1.258 1.250 1.258 1.242 1.267 19,930,678 1.2568 2.04%
2004-02-10 0 3.675 3.675 3.700 3.675 3.875 30,818,184 115,182,063 3.7375 1.233 1.233 1.242 1.233 1.300 91,840,205 1.2542 -4.55%
2004-02-09 0 3.850 3.800 3.850 3.775 3.875 15,028,000 57,487,050 3.8253 1.292 1.275 1.292 1.267 1.300 44,784,423 1.2836 4.05%
2004-02-06 0 3.700 3.700 3.725 3.650 3.775 9,219,816 34,306,497 3.7210 1.242 1.242 1.250 1.225 1.267 27,475,655 1.2486 1.37%
2004-02-05 0 3.650 3.625 3.650 3.625 3.800 8,728,000 32,094,700 3.6772 1.225 1.216 1.225 1.216 1.275 26,010,011 1.2339 -2.67%
2004-02-04 0 3.750 3.750 3.775 3.750 3.875 3,670,000 14,018,450 3.8197 1.258 1.258 1.267 1.258 1.300 10,936,840 1.2818 0.00%
2004-02-03 0 3.750 3.725 3.775 3.675 3.800 5,478,000 20,456,300 3.7343 1.258 1.250 1.267 1.233 1.275 16,324,798 1.2531 0.67%
2004-02-02 0 3.725 3.700 3.750 3.650 3.750 4,082,000 15,116,000 3.7031 1.250 1.242 1.258 1.225 1.258 12,164,627 1.2426 -1.97%
2004-01-30 0 3.800 3.800 3.825 3.775 3.950 9,088,000 34,703,475 3.8186 1.275 1.275 1.284 1.267 1.325 27,082,835 1.2814 -3.80%
2004-01-29 0 3.950 3.875 3.950 3.825 3.950 5,379,000 20,932,050 3.8914 1.325 1.300 1.325 1.284 1.325 16,029,772 1.3058 0.00%
2004-01-28 0 3.950 3.900 3.950 3.850 3.975 5,250,000 20,596,874 3.9232 1.325 1.309 1.325 1.292 1.334 15,645,344 1.3165 0.64%
2004-01-27 0 3.925 3.925 3.950 3.800 4.000 4,907,000 19,088,750 3.8901 1.317 1.317 1.325 1.275 1.342 14,623,181 1.3054 -1.26%
2004-01-26 0 3.975 3.950 3.975 3.925 4.050 5,122,000 20,427,550 3.9882 1.334 1.325 1.334 1.317 1.359 15,263,895 1.3383 1.27%
2004-01-21 0 3.925 3.925 3.950 3.850 4.025 6,364,000 25,047,800 3.9359 1.317 1.317 1.325 1.292 1.351 18,965,136 1.3207 -1.88%
2004-01-20 0 4.000 4.000 4.025 3.850 4.025 11,378,000 44,939,500 3.9497 1.342 1.342 1.351 1.292 1.351 33,907,185 1.3254 3.23%
2004-01-19 0 3.875 3.850 3.875 3.600 3.900 7,571,904 28,230,579 3.7283 1.300 1.292 1.300 1.208 1.309 22,564,769 1.2511 7.64%
2004-01-16 0 3.600 3.500 3.550 3.550 3.950 11,758,000 44,887,350 3.8176 1.208 1.174 1.191 1.191 1.325 35,039,609 1.2810 -6.49%
2004-01-15 0 3.850 3.825 3.850 3.800 4.025 7,652,000 29,558,500 3.8628 1.292 1.284 1.292 1.275 1.351 22,803,461 1.2962 -3.75%
2004-01-14 0 4.000 4.000 4.025 3.800 4.025 9,868,000 38,826,250 3.9346 1.342 1.342 1.351 1.275 1.351 29,407,286 1.3203 3.90%
2004-01-13 0 3.850 3.825 3.850 3.800 3.900 8,504,000 32,688,800 3.8439 1.292 1.284 1.292 1.275 1.309 25,342,476 1.2899 0.00%
2004-01-12 0 3.850 3.825 3.850 3.800 4.125 11,482,000 44,942,050 3.9141 1.292 1.284 1.292 1.275 1.384 34,217,111 1.3134 -7.78%
2004-01-09 0 4.175 4.150 4.175 4.050 4.175 4,305,500 17,753,425 4.1234 1.401 1.393 1.401 1.359 1.401 12,830,672 1.3837 1.21%
2004-01-08 0 4.125 4.125 4.150 4.075 4.200 5,862,000 24,229,800 4.1334 1.384 1.384 1.393 1.367 1.409 17,469,144 1.3870 -0.60%
2004-01-07 0 4.150 4.100 4.150 4.100 4.200 14,871,000 61,440,994 4.1316 1.393 1.376 1.393 1.376 1.409 44,316,553 1.3864 1.22%
2004-01-06 0 4.100 4.050 4.100 4.025 4.350 22,436,000 92,824,350 4.1373 1.376 1.359 1.376 1.351 1.460 66,860,748 1.3883 -3.53%
2004-01-05 0 4.250 4.225 4.250 4.200 4.375 16,481,368 70,393,277 4.2711 1.426 1.418 1.426 1.409 1.468 49,115,555 1.4332 -3.95%
2004-01-02 0 4.425 4.400 4.425 4.100 4.425 15,612,000 66,671,750 4.2705 1.485 1.476 1.485 1.376 1.485 46,524,782 1.4330 7.27%
2003-12-31 0 4.125 4.125 4.150 4.075 4.150 4,508,000 18,556,300 4.1163 1.384 1.384 1.393 1.367 1.393 13,434,135 1.3813 -0.60%
2003-12-30 0 4.150 4.125 4.150 4.025 4.200 13,068,000 53,985,200 4.1311 1.393 1.384 1.393 1.351 1.409 38,943,495 1.3862 1.22%
2003-12-29 0 4.100 4.075 4.100 3.875 4.100 15,560,000 61,936,050 3.9805 1.376 1.367 1.376 1.300 1.376 46,369,818 1.3357 3.14%
2003-12-24 0 3.975 3.950 3.975 3.800 3.975 10,853,368 42,518,814 3.9176 1.334 1.325 1.334 1.275 1.334 32,343,747 1.3146 4.61%
2003-12-23 0 3.800 3.750 3.850 3.750 3.900 5,378,000 20,595,516 3.8296 1.275 1.258 1.292 1.258 1.309 16,026,792 1.2851 -1.94%
2003-12-22 0 3.875 3.875 3.900 3.775 3.900 5,795,000 22,259,974 3.8412 1.300 1.300 1.309 1.267 1.309 17,269,479 1.2890 1.31%
2003-12-19 0 3.825 3.825 3.850 3.725 3.900 10,626,000 40,734,300 3.8335 1.284 1.284 1.292 1.250 1.309 31,666,175 1.2864 0.00%
2003-12-18 0 3.825 3.800 3.825 3.650 3.850 11,677,500 44,271,975 3.7912 1.284 1.275 1.284 1.225 1.292 34,799,714 1.2722 3.38%
2003-12-17 0 3.700 3.650 3.700 3.550 3.750 9,947,184 36,185,851 3.6378 1.242 1.225 1.242 1.191 1.258 29,643,259 1.2207 -0.67%
2003-12-16 0 3.725 3.775 3.800 3.575 3.775 7,146,000 26,014,050 3.6404 1.250 1.267 1.275 1.200 1.267 21,295,548 1.2216 2.76%
2003-12-15 0 3.625 3.575 3.625 3.550 3.800 10,454,000 38,910,774 3.7221 1.216 1.200 1.216 1.191 1.275 31,153,604 1.2490 -3.33%
2003-12-12 0 3.750 3.725 3.750 3.725 3.800 12,044,000 45,324,368 3.7632 1.258 1.250 1.258 1.250 1.275 35,891,908 1.2628 -0.66%
2003-12-11 0 3.775 3.775 3.800 3.700 3.850 16,121,000 61,009,643 3.7845 1.267 1.267 1.275 1.242 1.292 48,041,635 1.2699 2.72%
2003-12-10 0 3.675 3.675 3.700 3.600 3.775 13,776,000 50,861,650 3.6920 1.233 1.233 1.242 1.208 1.267 41,053,381 1.2389 2.08%
2003-12-09 0 3.600 3.600 3.650 3.575 3.675 7,067,158 25,691,803 3.6354 1.208 1.208 1.225 1.200 1.233 21,060,593 1.2199 2.13%
2003-12-08 0 3.525 3.525 3.575 3.525 3.650 6,068,000 21,646,300 3.5673 1.183 1.183 1.200 1.183 1.225 18,083,037 1.1971 -3.42%
2003-12-05 0 3.650 3.625 3.650 3.625 3.725 4,925,976 18,128,782 3.6802 1.225 1.216 1.225 1.216 1.250 14,679,731 1.2350 -0.68%
2003-12-04 0 3.675 3.650 3.675 3.625 3.700 6,870,000 25,195,850 3.6675 1.233 1.225 1.233 1.216 1.242 20,473,050 1.2307 0.68%
2003-12-03 0 3.650 3.625 3.650 3.625 3.725 5,758,000 21,147,000 3.6726 1.225 1.216 1.225 1.216 1.250 17,159,217 1.2324 -2.01%
2003-12-02 0 3.725 3.700 3.725 3.675 3.800 8,526,000 31,850,600 3.7357 1.250 1.242 1.250 1.233 1.275 25,408,038 1.2536 0.00%
2003-12-01 0 3.725 3.700 3.750 3.650 3.775 9,320,000 34,766,228 3.7303 1.250 1.242 1.258 1.225 1.267 27,774,210 1.2517 2.05%
2003-11-28 0 3.650 3.600 3.650 3.575 3.650 12,210,000 44,293,850 3.6277 1.225 1.208 1.225 1.200 1.225 36,386,599 1.2173 2.10%
2003-11-27 0 3.575 3.550 3.575 3.475 3.600 5,496,000 19,466,700 3.5420 1.200 1.191 1.200 1.166 1.208 16,378,440 1.1886 2.14%
2003-11-26 0 3.500 3.450 3.500 3.425 3.500 3,368,000 11,696,200 3.4727 1.174 1.158 1.174 1.149 1.174 10,036,860 1.1653 0.72%
2003-11-25 0 3.475 3.450 3.475 3.425 3.500 3,182,000 11,026,250 3.4652 1.166 1.158 1.166 1.149 1.174 9,482,568 1.1628 1.46%
2003-11-24 0 3.425 3.400 3.450 3.375 3.500 2,638,000 8,984,200 3.4057 1.149 1.141 1.158 1.133 1.174 7,861,413 1.1428 -2.14%
2003-11-21 0 3.500 3.450 3.550 3.375 3.550 13,025,345 44,605,139 3.4245 1.174 1.158 1.191 1.133 1.191 38,816,380 1.1491 0.00%
2003-11-20 0 3.500 3.500 3.525 3.450 3.550 4,592,000 16,138,150 3.5144 1.174 1.174 1.183 1.158 1.191 13,684,460 1.1793 1.45%
2003-11-19 0 3.450 3.425 3.475 3.400 3.500 8,500,500 29,136,900 3.4277 1.158 1.149 1.166 1.141 1.174 25,332,046 1.1502 -0.72%
2003-11-18 0 3.475 3.450 3.475 3.450 3.525 7,520,655 26,268,111 3.4928 1.166 1.158 1.166 1.158 1.183 22,412,044 1.1721 -0.71%
2003-11-17 0 3.500 3.475 3.500 3.475 3.575 6,520,000 22,901,486 3.5125 1.174 1.166 1.174 1.166 1.200 19,430,027 1.1787 -2.10%
2003-11-14 0 3.575 3.550 3.575 3.550 3.650 4,572,000 16,427,750 3.5931 1.200 1.191 1.200 1.191 1.225 13,624,859 1.2057 -0.69%
2003-11-13 0 3.600 3.575 3.600 3.550 3.700 8,768,000 31,745,012 3.6206 1.208 1.200 1.208 1.191 1.242 26,129,214 1.2149 -0.69%
2003-11-12 0 3.625 3.600 3.625 3.575 3.725 6,380,000 23,138,150 3.6267 1.216 1.208 1.216 1.200 1.250 19,012,818 1.2170 -2.03%
2003-11-11 0 3.700 3.700 3.725 3.650 3.725 4,178,000 15,427,050 3.6924 1.242 1.242 1.250 1.225 1.250 12,450,713 1.2390 -1.33%
2003-11-10 0 3.750 3.725 3.750 3.675 3.850 5,580,000 20,844,862 3.7356 1.258 1.250 1.258 1.233 1.292 16,628,765 1.2535 -2.60%
2003-11-07 0 3.850 3.825 3.850 3.800 3.850 6,614,000 25,298,450 3.8250 1.292 1.284 1.292 1.275 1.292 19,710,153 1.2835 1.32%
2003-11-06 0 3.800 3.750 3.800 3.700 3.850 2,642,000 9,944,500 3.7640 1.275 1.258 1.275 1.242 1.292 7,873,333 1.2631 0.00%
2003-11-05 0 3.800 3.775 3.800 3.775 3.950 9,252,000 35,264,200 3.8115 1.275 1.267 1.275 1.267 1.325 27,571,565 1.2790 -3.18%
2003-11-04 0 3.925 3.900 3.925 3.875 3.975 7,805,120 30,530,014 3.9115 1.317 1.309 1.317 1.300 1.334 23,259,768 1.3126 0.64%
2003-11-03 0 3.900 3.900 3.925 3.800 3.900 2,278,000 8,799,300 3.8627 1.309 1.309 1.317 1.275 1.309 6,788,589 1.2962 0.00%
2003-10-31 0 3.900 3.825 3.900 3.725 3.925 11,334,000 43,747,384 3.8598 1.309 1.284 1.309 1.250 1.317 33,776,062 1.2952 3.31%
2003-10-30 0 3.775 3.775 3.800 3.650 3.825 5,393,000 20,220,623 3.7494 1.267 1.267 1.275 1.225 1.284 16,071,493 1.2582 0.67%
2003-10-29 0 3.750 3.750 3.775 3.625 3.825 10,056,000 37,792,070 3.7582 1.258 1.258 1.267 1.216 1.284 29,967,538 1.2611 -1.96%
2003-10-28 0 3.825 3.800 3.825 3.700 3.825 7,577,000 28,487,185 3.7597 1.284 1.275 1.284 1.242 1.284 22,579,956 1.2616 3.38%
2003-10-27 0 3.700 3.675 3.700 3.625 3.725 4,860,000 17,907,200 3.6846 1.242 1.233 1.242 1.216 1.250 14,483,118 1.2364 2.78%
2003-10-24 0 3.600 3.575 3.600 3.425 3.625 11,467,000 40,406,110 3.5237 1.208 1.200 1.208 1.149 1.216 34,172,410 1.1824 5.88%
2003-10-23 0 3.400 3.375 3.400 3.350 3.700 10,510,000 36,970,066 3.5176 1.141 1.133 1.141 1.124 1.242 31,320,488 1.1804 -8.11%
2003-10-22 0 3.700 3.700 3.725 3.600 3.775 9,820,000 36,433,852 3.7102 1.242 1.242 1.250 1.208 1.267 29,264,243 1.2450 -1.33%
2003-10-21 0 3.750 3.750 3.800 3.725 3.925 5,501,100 20,945,863 3.8076 1.258 1.258 1.275 1.250 1.317 16,393,638 1.2777 -4.46%
2003-10-20 0 3.925 3.950 3.975 3.850 3.950 5,287,000 20,534,740 3.8840 1.317 1.325 1.334 1.292 1.325 15,755,606 1.3033 1.29%
2003-10-17 0 3.875 3.850 3.900 3.775 4.000 6,166,556 23,891,087 3.8743 1.300 1.292 1.309 1.267 1.342 18,376,740 1.3001 -1.90%
2003-10-16 0 3.950 3.925 3.950 3.700 3.975 14,940,000 57,594,100 3.8550 1.325 1.317 1.325 1.242 1.334 44,522,178 1.2936 6.76%
2003-10-15 0 3.700 3.675 3.725 3.550 3.725 4,121,000 15,031,525 3.6475 1.242 1.233 1.250 1.191 1.250 12,280,850 1.2240 2.78%
2003-10-14 0 3.600 3.600 3.625 3.550 3.700 5,844,000 21,140,150 3.6174 1.208 1.208 1.216 1.191 1.242 17,415,502 1.2139 -0.69%
2003-10-13 0 3.625 3.600 3.625 3.600 3.650 798,000 2,878,050 3.6066 1.216 1.208 1.216 1.208 1.225 2,378,092 1.2102 0.69%
2003-10-10 0 3.600 3.575 3.600 3.550 3.675 11,952,000 43,206,460 3.6150 1.208 1.200 1.208 1.191 1.233 35,617,742 1.2131 -0.69%
2003-10-09 0 3.625 3.600 3.625 3.550 3.725 14,426,000 52,730,850 3.6553 1.216 1.208 1.216 1.191 1.250 42,990,424 1.2266 1.40%
2003-10-08 0 3.575 3.525 3.600 3.500 3.675 12,340,000 44,280,620 3.5884 1.200 1.183 1.208 1.174 1.233 36,774,008 1.2041 0.70%
2003-10-07 0 3.550 3.575 3.600 3.500 3.625 8,393,000 29,973,675 3.5713 1.191 1.200 1.208 1.174 1.216 25,011,689 1.1984 -2.74%
2003-10-06 0 3.650 3.675 3.700 3.500 3.675 12,498,000 44,893,950 3.5921 1.225 1.233 1.242 1.174 1.233 37,244,858 1.2054 5.04%
2003-10-03 0 3.475 3.475 3.500 3.475 3.550 14,656,000 51,407,700 3.5076 1.166 1.166 1.174 1.166 1.191 43,675,839 1.1770 -0.71%
2003-10-02 0 3.500 3.525 3.550 3.375 3.650 39,205,000 137,168,775 3.4988 1.174 1.183 1.191 1.133 1.225 116,833,466 1.1741 5.26%
2003-09-30 0 3.325 3.325 3.350 3.200 3.375 11,175,000 36,982,673 3.3094 1.116 1.116 1.124 1.074 1.133 33,302,231 1.1105 2.31%
2003-09-29 0 3.250 3.225 3.250 3.125 3.250 7,978,952 25,657,102 3.2156 1.091 1.082 1.091 1.049 1.091 23,777,799 1.0790 3.17%
2003-09-26 0 3.150 3.125 3.150 3.050 3.175 2,663,000 8,305,925 3.1190 1.057 1.049 1.057 1.023 1.065 7,935,914 1.0466 0.00%
2003-09-25 0 3.150 3.125 3.150 3.125 3.250 8,896,000 28,325,100 3.1840 1.057 1.049 1.057 1.049 1.091 26,510,662 1.0684 -1.56%
2003-09-24 0 3.200 3.200 3.225 3.100 3.225 11,110,000 35,021,350 3.1522 1.074 1.074 1.082 1.040 1.082 33,108,527 1.0578 3.23%
2003-09-23 0 3.100 3.075 3.100 2.925 3.100 5,245,000 15,985,900 3.0478 1.040 1.032 1.040 0.982 1.040 15,630,443 1.0227 5.08%
2003-09-22 0 2.950 2.925 2.950 2.925 3.000 2,412,000 7,111,450 2.9484 0.990 0.982 0.990 0.982 1.007 7,187,918 0.9894 -1.67%
2003-09-19 0 3.000 3.000 3.025 2.950 3.050 5,790,000 17,375,886 3.0010 1.007 1.007 1.015 0.990 1.023 17,254,579 1.0070 -1.64%
2003-09-18 0 3.050 3.025 3.050 3.025 3.100 3,971,000 12,128,700 3.0543 1.023 1.015 1.023 1.015 1.040 11,833,840 1.0249 -0.81%
2003-09-17 0 3.075 3.050 3.075 3.050 3.150 5,569,000 17,250,251 3.0975 1.032 1.023 1.032 1.023 1.057 16,595,984 1.0394 -1.60%
2003-09-16 0 3.125 3.125 3.150 3.100 3.150 8,236,000 25,739,812 3.1253 1.049 1.049 1.057 1.040 1.057 24,543,819 1.0487 -0.79%
2003-09-15 0 3.150 3.125 3.150 3.050 3.150 4,102,800 12,700,860 3.0957 1.057 1.049 1.057 1.023 1.057 12,226,612 1.0388 0.80%
2003-09-11 0 3.125 3.100 3.125 3.075 3.150 3,678,000 11,380,860 3.0943 1.049 1.040 1.049 1.032 1.057 10,960,681 1.0383 1.63%
2003-09-10 0 3.075 3.025 3.125 3.000 3.125 9,842,000 29,787,600 3.0266 1.032 1.015 1.049 1.007 1.049 29,329,804 1.0156 -2.38%
2003-09-09 0 3.150 3.125 3.150 3.100 3.200 6,858,000 21,522,200 3.1383 1.057 1.049 1.057 1.040 1.074 20,437,289 1.0531 -1.56%
2003-09-08 0 3.200 3.175 3.200 3.125 3.200 4,552,000 14,349,300 3.1523 1.074 1.065 1.074 1.049 1.074 13,565,258 1.0578 2.40%
2003-09-05 0 3.125 3.125 3.150 3.100 3.175 2,180,000 6,828,350 3.1323 1.049 1.049 1.057 1.040 1.065 6,496,543 1.0511 0.81%
2003-09-04 0 3.100 3.100 3.150 3.100 3.200 6,559,000 20,710,275 3.1575 1.040 1.040 1.057 1.040 1.074 19,546,249 1.0596 -0.80%
2003-09-03 0 3.125 3.100 3.150 3.125 3.175 4,287,500 13,492,825 3.1470 1.049 1.040 1.057 1.049 1.065 12,777,031 1.0560 0.00%
2003-09-02 0 3.125 3.100 3.125 3.100 3.150 1,924,000 6,005,450 3.1213 1.049 1.040 1.049 1.040 1.057 5,733,646 1.0474 0.00%
2003-09-01 0 3.125 3.100 3.125 3.100 3.150 8,463,696 26,557,413 3.1378 1.049 1.040 1.049 1.040 1.057 25,222,368 1.0529 0.00%
2003-08-29 0 3.125 3.125 3.150 3.050 3.125 11,308,281 35,009,133 3.0959 1.049 1.049 1.057 1.023 1.049 33,699,417 1.0389 1.63%
2003-08-28 0 3.075 3.050 3.075 3.025 3.100 4,714,000 14,472,500 3.0701 1.032 1.023 1.032 1.015 1.040 14,048,028 1.0302 0.00%
2003-08-27 0 3.075 3.050 3.075 2.950 3.100 7,130,000 21,707,300 3.0445 1.032 1.023 1.032 0.990 1.040 21,247,867 1.0216 2.50%
2003-08-26 0 3.000 2.950 3.000 2.900 3.025 13,522,000 39,861,400 2.9479 1.007 0.990 1.007 0.973 1.015 40,296,445 0.9892 -1.64%
2003-08-25 0 3.050 3.025 3.050 2.975 3.175 10,027,652 30,764,672 3.0680 1.023 1.015 1.023 0.998 1.065 29,883,059 1.0295 -3.17%
2003-08-22 0 3.150 3.100 3.150 3.100 3.175 5,333,000 16,705,352 3.1324 1.057 1.040 1.057 1.040 1.065 15,892,689 1.0511 0.80%
2003-08-21 0 3.125 3.100 3.125 3.100 3.225 13,914,286 43,863,522 3.1524 1.049 1.040 1.049 1.040 1.082 41,465,483 1.0578 -2.34%
2003-08-20 0 3.200 3.175 3.200 3.175 3.275 7,081,000 22,617,525 3.1941 1.074 1.065 1.074 1.065 1.099 21,101,843 1.0718 -2.29%
2003-08-19 0 3.275 3.275 3.300 3.275 3.350 3,388,000 11,240,750 3.3178 1.099 1.099 1.107 1.099 1.124 10,096,462 1.1133 -1.50%
2003-08-18 0 3.325 3.300 3.325 3.250 3.350 4,996,000 16,597,350 3.3221 1.116 1.107 1.116 1.091 1.124 14,888,407 1.1148 2.31%
2003-08-15 0 3.250 3.250 3.275 3.200 3.325 4,164,000 13,540,050 3.2517 1.091 1.091 1.099 1.074 1.116 12,408,992 1.0911 -1.52%
2003-08-14 0 3.300 3.275 3.300 3.225 3.325 4,070,000 13,369,100 3.2848 1.107 1.099 1.107 1.082 1.116 12,128,866 1.1023 0.00%
2003-08-13 0 3.300 3.275 3.300 3.275 3.350 7,558,000 25,042,700 3.3134 1.107 1.099 1.107 1.099 1.124 22,523,335 1.1119 0.76%
2003-08-12 0 3.275 3.225 3.300 3.225 3.300 12,292,000 40,000,400 3.2542 1.099 1.082 1.107 1.082 1.107 36,630,964 1.0920 1.55%
2003-08-11 0 3.225 3.175 3.225 3.125 3.225 3,062,000 9,784,700 3.1955 1.082 1.065 1.082 1.049 1.082 9,124,960 1.0723 4.03%
2003-08-08 0 3.100 3.100 3.125 3.100 3.150 4,142,000 12,895,050 3.1132 1.040 1.040 1.049 1.040 1.057 12,343,431 1.0447 0.81%
2003-08-07 0 3.075 3.050 3.075 3.050 3.200 4,440,000 13,849,600 3.1193 1.032 1.023 1.032 1.023 1.074 13,231,491 1.0467 -2.38%
2003-08-06 0 3.150 3.125 3.150 3.125 3.275 5,527,000 17,536,025 3.1728 1.057 1.049 1.057 1.049 1.099 16,470,822 1.0647 -4.55%
2003-08-05 0 3.300 3.250 3.300 3.275 3.325 4,108,000 13,526,950 3.2928 1.107 1.091 1.107 1.099 1.116 12,242,109 1.1050 -0.75%
2003-08-04 0 3.325 3.300 3.325 3.225 3.325 4,700,000 15,476,200 3.2928 1.116 1.107 1.116 1.082 1.116 14,006,308 1.1049 1.53%
2003-08-01 0 3.275 3.250 3.275 3.225 3.300 5,477,000 17,922,700 3.2724 1.099 1.091 1.099 1.082 1.107 16,321,818 1.0981 2.34%
2003-07-31 0 3.200 3.200 3.225 3.150 3.250 7,074,400 22,528,940 3.1846 1.074 1.074 1.082 1.057 1.091 21,082,175 1.0686 -0.78%
2003-07-30 0 3.225 3.200 3.225 3.200 3.250 1,764,000 5,664,500 3.2112 1.082 1.074 1.082 1.074 1.091 5,256,835 1.0775 0.00%
2003-07-29 0 3.225 3.200 3.225 3.175 3.325 5,277,000 17,147,825 3.2495 1.082 1.074 1.082 1.065 1.116 15,725,805 1.0904 -1.53%
2003-07-28 0 3.275 3.275 3.300 3.225 3.275 5,326,000 17,311,400 3.2504 1.099 1.099 1.107 1.082 1.099 15,871,829 1.0907 2.34%
2003-07-25 0 3.200 3.200 3.225 3.075 3.225 8,010,000 25,480,300 3.1811 1.074 1.074 1.082 1.032 1.082 23,870,324 1.0674 3.23%
2003-07-24 0 3.100 3.075 3.100 3.050 3.125 3,346,000 10,360,600 3.0964 1.040 1.032 1.040 1.023 1.049 9,971,299 1.0390 0.81%
2003-07-23 0 3.075 3.050 3.075 3.050 3.175 5,308,000 16,499,350 3.1084 1.032 1.023 1.032 1.023 1.065 15,818,187 1.0431 -1.60%
2003-07-22 0 3.125 3.125 3.150 3.075 3.250 7,660,000 23,957,300 3.1276 1.049 1.049 1.057 1.032 1.091 22,827,301 1.0495 -3.85%
2003-07-21 0 3.250 3.250 3.275 3.175 3.300 3,850,000 12,515,700 3.2508 1.091 1.091 1.099 1.065 1.107 11,473,252 1.0909 3.17%
2003-07-18 0 3.150 3.150 3.200 3.050 3.200 10,196,000 31,814,234 3.1203 1.057 1.057 1.074 1.023 1.074 30,384,747 1.0470 -0.79%
2003-07-17 0 3.175 3.150 3.175 3.150 3.325 4,698,000 15,262,850 3.2488 1.065 1.057 1.065 1.057 1.116 14,000,347 1.0902 -3.05%
2003-07-16 0 3.275 3.250 3.275 3.200 3.375 6,918,000 22,627,100 3.2708 1.099 1.091 1.099 1.074 1.133 20,616,093 1.0975 -2.96%
2003-07-15 0 3.375 3.350 3.375 3.275 3.450 8,538,000 28,582,350 3.3477 1.133 1.124 1.133 1.099 1.158 25,443,799 1.1234 0.00%
2003-07-14 0 3.375 3.375 3.400 3.275 3.400 6,522,000 21,850,450 3.3503 1.133 1.133 1.141 1.099 1.141 19,435,987 1.1242 3.05%
2003-07-11 0 3.275 3.250 3.300 3.175 3.300 6,262,000 20,328,200 3.2463 1.099 1.091 1.107 1.065 1.107 18,661,170 1.0893 -0.76%
2003-07-10 0 3.300 3.250 3.300 3.200 3.300 15,212,300 49,583,783 3.2595 1.107 1.091 1.107 1.074 1.107 45,333,649 1.0938 3.12%
2003-07-09 0 3.200 3.175 3.200 3.000 3.200 26,873,000 83,060,500 3.0909 1.074 1.065 1.074 1.007 1.074 80,083,299 1.0372 6.67%
2003-07-08 0 3.000 3.000 3.025 3.000 3.050 6,040,000 18,201,992 3.0136 1.007 1.007 1.015 1.007 1.023 17,999,595 1.0112 0.00%
2003-07-07 0 3.000 2.975 3.000 2.925 3.000 2,708,000 8,069,000 2.9797 1.007 0.998 1.007 0.982 1.007 8,070,017 0.9999 2.56%
2003-07-04 0 2.925 2.925 2.950 2.925 3.000 2,879,000 8,531,025 2.9632 0.982 0.982 0.990 0.982 1.007 8,579,608 0.9943 -0.85%
2003-07-03 0 2.950 2.950 3.000 2.925 3.025 4,574,000 13,686,820 2.9923 0.990 0.990 1.007 0.982 1.015 13,630,819 1.0041 -1.67%
2003-07-02 0 3.000 2.975 3.000 2.925 3.025 3,861,000 11,539,446 2.9887 1.007 0.998 1.007 0.982 1.015 11,506,033 1.0029 1.69%
2003-06-30 0 2.950 2.925 3.000 2.925 3.075 4,915,000 14,716,197 2.9941 0.990 0.982 1.007 0.982 1.032 14,647,022 1.0047 -1.67%
2003-06-27 0 3.000 2.975 3.000 2.950 3.000 6,814,000 20,291,456 2.9779 1.007 0.998 1.007 0.990 1.007 20,306,166 0.9993 3.45%
2003-06-26 0 2.900 2.900 2.925 2.900 3.025 2,824,000 8,336,450 2.9520 0.973 0.973 0.982 0.973 1.015 8,415,705 0.9906 -3.33%
2003-06-25 0 3.000 2.975 3.000 2.975 3.025 12,212,000 36,504,292 2.9892 1.007 0.998 1.007 0.998 1.015 36,392,559 1.0031 0.00%
2003-06-24 0 3.000 2.950 3.000 2.950 3.025 9,910,500 29,610,625 2.9878 1.007 0.990 1.007 0.990 1.015 29,533,939 1.0026 0.00%
2003-06-23 0 3.000 2.950 3.000 2.975 3.075 10,328,000 31,186,400 3.0196 1.007 0.990 1.007 0.998 1.032 30,778,116 1.0133 0.84%
2003-06-20 0 2.975 2.950 2.975 2.950 3.025 3,893,000 11,648,550 2.9922 0.998 0.990 0.998 0.990 1.015 11,601,395 1.0041 0.00%
2003-06-19 0 2.975 2.950 3.000 2.950 3.025 5,176,000 15,506,100 2.9958 0.998 0.990 1.007 0.990 1.015 15,424,819 1.0053 -0.83%
2003-06-18 0 3.000 2.975 3.000 2.925 3.050 7,132,000 21,135,350 2.9635 1.007 0.998 1.007 0.982 1.023 21,253,827 0.9944 0.00%
2003-06-17 0 3.000 3.000 3.025 3.000 3.200 8,262,000 25,237,020 3.0546 1.007 1.007 1.015 1.007 1.074 24,621,301 1.0250 -4.76%
2003-06-16 0 3.150 3.125 3.150 3.050 3.200 9,042,000 28,111,475 3.1090 1.057 1.049 1.057 1.023 1.074 26,945,752 1.0433 0.00%
2003-06-13 0 3.150 3.150 3.175 2.975 3.200 9,981,000 30,839,115 3.0898 1.057 1.057 1.065 0.998 1.074 29,744,033 1.0368 6.78%
2003-06-12 0 2.950 2.950 2.975 2.925 3.000 6,701,000 19,793,135 2.9538 0.990 0.990 0.998 0.982 1.007 19,969,419 0.9912 0.85%
2003-06-11 0 2.925 2.925 2.950 2.850 2.950 3,357,000 9,789,000 2.9160 0.982 0.982 0.990 0.956 0.990 10,004,080 0.9785 2.63%
2003-06-10 0 2.850 2.825 2.850 2.775 2.900 3,786,000 10,799,882 2.8526 0.956 0.948 0.956 0.931 0.973 11,282,528 0.9572 0.88%
2003-06-09 0 2.825 2.800 2.825 2.775 2.875 6,092,000 17,116,568 2.8097 0.948 0.940 0.948 0.931 0.965 18,154,559 0.9428 -1.74%
2003-06-06 0 2.875 2.850 2.875 2.825 2.900 2,852,000 8,140,750 2.8544 0.965 0.956 0.965 0.948 0.973 8,499,147 0.9578 -0.86%
2003-06-05 0 2.900 2.850 2.900 2.875 2.975 6,728,000 19,668,100 2.9233 0.973 0.956 0.973 0.965 0.998 20,049,880 0.9810 1.75%
2003-06-03 0 2.850 2.850 2.875 2.850 2.950 4,288,000 12,481,854 2.9109 0.956 0.956 0.965 0.956 0.990 12,778,521 0.9768 -0.87%
2003-06-02 0 2.875 2.850 2.875 2.850 2.925 6,616,000 19,066,416 2.8819 0.965 0.956 0.965 0.956 0.982 19,716,113 0.9670 1.77%
2003-05-30 0 2.825 2.825 2.850 2.825 2.900 6,205,400 17,778,729 2.8650 0.948 0.948 0.956 0.948 0.973 18,492,498 0.9614 -1.74%
2003-05-29 0 2.875 2.850 2.875 2.825 3.000 3,710,000 10,633,350 2.8661 0.965 0.956 0.965 0.948 1.007 11,056,043 0.9618 -4.17%
2003-05-28 0 3.000 2.975 3.000 2.975 3.075 4,936,000 14,888,400 3.0163 1.007 0.998 1.007 0.998 1.032 14,709,603 1.0122 -1.64%
2003-05-27 0 3.050 3.050 3.075 2.900 3.050 14,614,000 44,001,300 3.0109 1.023 1.023 1.032 0.973 1.023 43,550,676 1.0103 3.39%
2003-05-26 0 2.950 2.950 2.975 2.825 2.975 14,784,000 42,725,800 2.8900 0.990 0.990 0.998 0.948 0.998 44,057,287 0.9698 5.36%
2003-05-23 0 2.800 2.775 2.800 2.775 2.900 8,738,700 24,760,930 2.8335 0.940 0.931 0.940 0.931 0.973 26,041,898 0.9508 -3.45%
2003-05-22 0 2.900 2.900 2.925 2.800 2.950 15,682,500 45,337,213 2.8909 0.973 0.973 0.982 0.940 0.990 46,734,876 0.9701 2.65%
2003-05-21 0 2.825 2.825 2.850 2.675 2.875 15,209,000 42,454,075 2.7914 0.948 0.948 0.956 0.898 0.965 45,323,815 0.9367 4.63%
2003-05-20 0 2.700 2.675 2.700 2.625 2.700 5,330,000 14,272,550 2.6778 0.906 0.898 0.906 0.881 0.906 15,883,749 0.8986 1.89%
2003-05-19 0 2.650 2.650 2.675 2.525 2.650 5,266,000 13,749,650 2.6110 0.889 0.889 0.898 0.847 0.889 15,693,025 0.8762 3.92%
2003-05-16 0 2.550 2.550 2.575 2.525 2.600 1,924,000 4,935,250 2.5651 0.856 0.856 0.864 0.847 0.872 5,733,646 0.8608 0.99%
2003-05-15 0 2.525 2.525 2.550 2.500 2.625 1,470,000 3,739,050 2.5436 0.847 0.847 0.856 0.839 0.881 4,380,696 0.8535 -1.94%
2003-05-14 0 2.575 2.575 2.600 2.550 2.625 7,112,000 18,287,850 2.5714 0.864 0.864 0.872 0.856 0.881 21,194,225 0.8629 0.98%
2003-05-13 0 2.550 2.525 2.550 2.450 2.575 5,774,000 14,564,250 2.5224 0.856 0.847 0.856 0.822 0.864 17,206,898 0.8464 6.25%
2003-05-12 0 2.400 2.400 2.425 2.400 2.525 12,900,000 31,469,500 2.4395 0.805 0.805 0.814 0.805 0.847 38,442,844 0.8186 -4.00%
2003-05-09 0 2.500 2.475 2.500 2.475 2.575 7,688,000 19,371,000 2.5196 0.839 0.831 0.839 0.831 0.864 22,910,743 0.8455 -3.85%
2003-05-07 0 2.600 2.575 2.600 2.550 2.625 2,568,000 6,616,350 2.5765 0.872 0.864 0.872 0.856 0.881 7,652,808 0.8646 -1.89%
2003-05-06 0 2.650 2.625 2.650 2.575 2.675 5,313,700 14,017,943 2.6381 0.889 0.881 0.889 0.864 0.898 15,835,174 0.8852 2.91%
2003-05-05 0 2.575 2.575 2.600 2.575 2.625 5,086,880 13,255,500 2.6058 0.864 0.864 0.872 0.864 0.881 15,159,235 0.8744 1.98%
2003-05-02 0 2.525 2.525 2.550 2.500 2.625 7,188,000 18,497,650 2.5734 0.847 0.847 0.856 0.839 0.881 21,420,710 0.8635 -3.81%
2003-04-30 0 2.625 2.600 2.625 2.600 2.675 3,625,600 9,515,330 2.6245 0.881 0.872 0.881 0.872 0.898 10,804,525 0.8807 -1.87%
2003-04-29 0 2.675 2.650 2.675 2.525 2.725 7,752,300 20,825,980 2.6864 0.898 0.889 0.898 0.847 0.914 23,102,361 0.9015 5.94%
2003-04-28 0 2.525 2.525 2.550 2.450 2.550 5,576,000 14,074,447 2.5241 0.847 0.847 0.856 0.822 0.856 16,616,845 0.8470 2.02%
2003-04-25 0 2.475 2.475 2.500 2.425 2.525 9,774,000 24,309,950 2.4872 0.831 0.831 0.839 0.814 0.847 29,127,160 0.8346 0.00%
2003-04-24 0 2.475 2.550 2.600 2.250 2.525 28,980,000 67,786,540 2.3391 0.831 0.856 0.872 0.755 0.847 86,362,296 0.7849 4.21%
2003-04-23 0 2.375 2.350 2.375 2.300 2.500 13,566,000 32,126,700 2.3682 0.797 0.789 0.797 0.772 0.839 40,427,568 0.7947 -5.00%
2003-04-22 0 2.500 2.500 2.525 2.500 2.575 7,696,000 19,509,100 2.5350 0.839 0.839 0.847 0.839 0.864 22,934,584 0.8506 -3.85%
2003-04-17 0 2.600 2.600 2.625 2.575 2.725 4,002,000 10,524,100 2.6297 0.872 0.872 0.881 0.864 0.914 11,926,222 0.8824 -6.31%
2003-04-16 0 2.775 2.725 2.775 2.575 2.775 3,652,000 9,736,350 2.6660 0.931 0.914 0.931 0.864 0.931 10,883,199 0.8946 5.71%
2003-04-15 0 2.625 2.600 2.625 2.575 2.650 5,358,000 13,943,600 2.6024 0.881 0.872 0.881 0.864 0.889 15,967,191 0.8733 0.96%
2003-04-14 0 2.600 2.575 2.600 2.525 2.725 9,130,000 23,774,600 2.6040 0.872 0.864 0.872 0.847 0.914 27,207,997 0.8738 -2.89%
2003-04-11 0 2.800 2.750 2.800 2.750 2.800 10,101,000 27,947,021 2.7668 0.898 0.882 0.898 0.882 0.898 31,478,840 0.8878 1.82%
2003-04-10 0 2.750 2.725 2.750 2.700 2.750 11,650,000 31,797,066 2.7294 0.882 0.874 0.882 0.866 0.882 36,306,157 0.8758 0.92%
2003-04-09 0 2.725 2.700 2.725 2.650 2.725 5,561,000 14,956,040 2.6895 0.874 0.866 0.874 0.850 0.874 17,330,347 0.8630 0.93%
2003-04-08 0 2.700 2.650 2.725 2.600 2.700 6,780,000 17,900,850 2.6402 0.866 0.850 0.874 0.834 0.866 21,129,248 0.8472 2.86%
2003-04-07 0 2.625 2.625 2.650 2.600 2.650 1,994,000 5,212,900 2.6143 0.842 0.842 0.850 0.834 0.850 6,214,118 0.8389 0.00%
2003-04-04 0 2.625 2.600 2.650 2.500 2.650 5,552,000 14,491,300 2.6101 0.842 0.834 0.850 0.802 0.850 17,302,299 0.8375 3.96%
2003-04-03 0 2.525 2.500 2.525 2.500 2.625 9,304,000 23,875,150 2.5661 0.810 0.802 0.810 0.802 0.842 28,995,063 0.8234 -2.88%
2003-04-02 0 2.600 2.575 2.600 2.550 2.650 4,478,000 11,615,800 2.5940 0.834 0.826 0.834 0.818 0.850 13,955,276 0.8324 0.00%
2003-04-01 0 2.600 2.575 2.600 2.500 2.650 13,774,000 35,418,400 2.5714 0.834 0.826 0.834 0.802 0.850 42,925,408 0.8251 0.00%
2003-03-31 0 2.600 2.575 2.600 2.550 2.750 7,531,900 19,554,950 2.5963 0.834 0.826 0.834 0.818 0.882 23,472,476 0.8331 -3.70%
2003-03-28 0 2.700 2.675 2.700 2.650 2.800 9,054,000 24,736,590 2.7321 0.866 0.858 0.866 0.850 0.898 28,215,961 0.8767 0.00%
2003-03-27 0 2.700 2.700 2.725 2.525 2.725 7,140,000 19,001,700 2.6613 0.866 0.866 0.874 0.810 0.874 22,251,155 0.8540 3.85%
2003-03-26 0 2.600 2.600 2.650 2.600 2.725 4,730,000 12,619,100 2.6679 0.834 0.834 0.850 0.834 0.874 14,740,611 0.8561 -0.95%
2003-03-25 0 2.625 2.625 2.650 2.625 2.675 1,460,000 3,862,900 2.6458 0.842 0.842 0.850 0.842 0.858 4,549,956 0.8490 -1.87%
2003-03-24 0 2.675 2.675 2.700 2.650 2.700 2,506,000 6,706,800 2.6763 0.858 0.858 0.866 0.850 0.866 7,809,719 0.8588 0.00%
2003-03-21 0 2.675 2.650 2.675 2.600 2.675 3,604,000 9,561,566 2.6530 0.858 0.850 0.858 0.834 0.858 11,231,536 0.8513 0.94%
2003-03-20 0 2.650 2.625 2.650 2.625 2.700 1,604,000 4,256,300 2.6536 0.850 0.842 0.850 0.842 0.866 4,998,719 0.8515 0.00%
2003-03-19 0 2.650 2.625 2.675 2.625 2.700 2,250,000 5,982,000 2.6587 0.850 0.842 0.858 0.842 0.866 7,011,919 0.8531 0.00%
2003-03-18 0 2.650 2.650 2.725 2.625 2.750 5,539,000 14,908,700 2.6916 0.850 0.850 0.874 0.842 0.882 17,261,786 0.8637 -0.93%
2003-03-17 0 2.675 2.650 2.675 2.550 2.675 9,780,000 25,727,100 2.6306 0.858 0.850 0.858 0.818 0.858 30,478,473 0.8441 3.88%
2003-03-14 0 2.575 2.550 2.600 2.550 2.575 3,372,000 8,649,200 2.5650 0.826 0.818 0.834 0.818 0.826 10,508,529 0.8231 0.98%
2003-03-13 0 2.550 2.525 2.550 2.475 2.575 8,742,000 22,106,500 2.5288 0.818 0.810 0.818 0.794 0.826 27,243,641 0.8114 0.99%
2003-03-12 0 2.525 2.525 2.550 2.375 2.550 12,802,000 31,748,050 2.4799 0.810 0.810 0.818 0.762 0.818 39,896,259 0.7958 7.45%
2003-03-11 0 2.350 2.350 2.375 2.325 2.400 3,038,000 7,149,350 2.3533 0.754 0.754 0.762 0.746 0.770 9,467,648 0.7551 0.00%
2003-03-10 0 2.350 2.325 2.350 2.325 2.425 2,626,000 6,236,300 2.3748 0.754 0.746 0.754 0.746 0.778 8,183,688 0.7620 -2.08%
2003-03-07 0 2.400 2.400 2.425 2.300 2.400 4,732,000 11,136,300 2.3534 0.770 0.770 0.778 0.738 0.770 14,746,844 0.7552 3.23%
2003-03-06 0 2.325 2.325 2.350 2.300 2.400 8,191,000 19,081,925 2.3296 0.746 0.746 0.754 0.738 0.770 25,526,500 0.7475 -3.13%
2003-03-05 0 2.400 2.375 2.400 2.375 2.500 9,178,365 22,075,540 2.4052 0.770 0.762 0.770 0.762 0.802 28,603,533 0.7718 -2.04%
2003-03-04 0 2.450 2.450 2.475 2.450 2.575 9,313,000 23,243,650 2.4958 0.786 0.786 0.794 0.786 0.826 29,023,111 0.8009 -2.97%
2003-03-03 0 2.525 2.500 2.525 2.500 2.600 6,672,000 16,892,650 2.5319 0.810 0.802 0.810 0.802 0.834 20,792,676 0.8124 -0.98%
2003-02-28 0 2.550 2.550 2.575 2.525 2.650 11,283,500 29,065,967 2.5760 0.818 0.818 0.826 0.810 0.850 35,163,993 0.8266 0.00%
2003-02-27 0 2.550 2.525 2.550 2.525 2.625 4,557,000 11,638,700 2.5540 0.818 0.810 0.818 0.810 0.842 14,201,473 0.8195 -2.86%
2003-02-26 0 2.625 2.600 2.650 2.550 2.650 4,394,000 11,429,150 2.6011 0.842 0.834 0.850 0.818 0.850 13,693,498 0.8346 0.00%
2003-02-25 0 2.625 2.600 2.625 2.600 2.700 6,054,000 15,927,250 2.6309 0.842 0.834 0.842 0.834 0.866 18,866,736 0.8442 -1.87%
2003-02-24 0 2.675 2.675 2.700 2.650 2.700 1,502,000 4,018,500 2.6754 0.858 0.858 0.866 0.850 0.866 4,680,845 0.8585 0.94%
2003-02-21 0 2.650 2.650 2.675 2.625 2.775 4,422,000 11,812,600 2.6713 0.850 0.850 0.858 0.842 0.890 13,780,758 0.8572 -4.50%
2003-02-20 0 2.775 2.750 2.775 2.750 2.800 2,492,000 6,914,100 2.7745 0.890 0.882 0.890 0.882 0.898 7,766,089 0.8903 -0.89%
2003-02-19 0 2.800 2.800 2.825 2.750 2.825 3,694,000 10,324,860 2.7950 0.898 0.898 0.906 0.882 0.906 11,512,012 0.8969 1.82%
2003-02-18 0 2.750 2.750 2.775 2.725 2.775 3,178,000 8,733,738 2.7482 0.882 0.882 0.890 0.874 0.890 9,903,946 0.8818 0.92%
2003-02-17 0 2.725 2.700 2.725 2.675 2.850 1,897,000 5,161,375 2.7208 0.874 0.866 0.874 0.858 0.915 5,911,827 0.8731 -0.91%
2003-02-14 0 2.750 2.725 2.750 2.725 2.825 2,054,000 5,715,150 2.7824 0.882 0.874 0.882 0.874 0.906 6,401,103 0.8928 -0.90%
2003-02-13 0 2.775 2.775 2.800 2.775 2.875 3,850,000 10,876,860 2.8252 0.890 0.890 0.898 0.890 0.923 11,998,172 0.9065 -1.77%
2003-02-12 0 2.825 2.800 2.825 2.750 2.825 2,888,000 8,109,900 2.8081 0.906 0.898 0.906 0.882 0.906 9,000,187 0.9011 3.67%
2003-02-11 0 2.725 2.725 2.775 2.725 2.800 1,914,000 5,297,050 2.7675 0.874 0.874 0.890 0.874 0.898 5,964,805 0.8881 -1.80%
2003-02-10 0 2.775 2.750 2.775 2.750 2.825 6,503,000 17,998,490 2.7677 0.890 0.882 0.890 0.882 0.906 20,266,003 0.8881 -0.89%
2003-02-07 0 2.800 2.800 2.825 2.725 2.825 8,378,000 23,378,750 2.7905 0.898 0.898 0.906 0.874 0.906 26,109,269 0.8954 -0.88%
2003-02-06 0 2.825 2.800 2.825 2.775 2.900 12,538,200 35,435,020 2.8262 0.906 0.898 0.906 0.890 0.931 39,074,151 0.9069 1.80%
2003-02-05 0 2.775 2.750 2.775 2.675 2.800 7,638,000 20,771,300 2.7195 0.890 0.882 0.890 0.858 0.898 23,803,127 0.8726 3.74%
2003-02-04 0 2.675 2.650 2.700 2.600 2.700 5,522,000 14,627,432 2.6489 0.858 0.850 0.866 0.834 0.866 17,208,807 0.8500 2.88%
2003-01-30 0 2.600 2.600 2.625 2.600 2.650 3,992,700 10,525,300 2.6361 0.834 0.834 0.842 0.834 0.850 12,442,883 0.8459 -1.89%
2003-01-29 0 2.650 2.625 2.650 2.525 2.650 4,980,000 12,940,200 2.5984 0.850 0.842 0.850 0.810 0.850 15,519,713 0.8338 6.00%
2003-01-28 0 2.500 2.475 2.500 2.475 2.550 5,779,000 14,463,064 2.5027 0.802 0.794 0.802 0.794 0.818 18,009,724 0.8031 0.00%
2003-01-27 0 2.500 2.500 2.525 2.475 2.550 3,874,000 9,714,850 2.5077 0.802 0.802 0.810 0.794 0.818 12,072,966 0.8047 0.00%
2003-01-24 0 2.500 2.475 2.500 2.500 2.550 6,156,000 15,567,878 2.5289 0.802 0.794 0.802 0.802 0.818 19,184,610 0.8115 -0.99%
2003-01-23 0 2.525 2.500 2.525 2.500 2.550 4,142,000 10,497,100 2.5343 0.810 0.802 0.810 0.802 0.818 12,908,163 0.8132 -0.98%
2003-01-22 0 2.550 2.525 2.550 2.500 2.600 14,582,000 36,964,050 2.5349 0.818 0.810 0.818 0.802 0.834 45,443,466 0.8134 2.00%
2003-01-21 0 2.500 2.475 2.500 2.500 2.550 7,674,000 19,250,900 2.5086 0.802 0.794 0.802 0.802 0.818 23,915,317 0.8050 0.00%
2003-01-20 0 2.500 2.475 2.500 2.475 2.500 862,000 2,141,350 2.4842 0.802 0.794 0.802 0.794 0.802 2,686,344 0.7971 0.00%
2003-01-17 0 2.500 2.475 2.500 2.475 2.500 3,328,000 8,315,500 2.4986 0.802 0.794 0.802 0.794 0.802 10,371,407 0.8018 1.01%
2003-01-16 0 2.475 2.450 2.475 2.450 2.550 3,702,000 9,194,950 2.4838 0.794 0.786 0.794 0.786 0.818 11,536,944 0.7970 -1.98%
2003-01-15 0 2.525 2.500 2.525 2.500 2.650 7,790,000 19,796,700 2.5413 0.810 0.802 0.810 0.802 0.850 24,276,821 0.8155 -2.88%
2003-01-14 0 2.600 2.600 2.625 2.575 2.700 6,221,000 16,381,100 2.6332 0.834 0.834 0.842 0.826 0.866 19,387,176 0.8449 0.97%
2003-01-13 0 2.575 2.550 2.575 2.550 2.650 6,670,000 17,315,400 2.5960 0.826 0.818 0.826 0.818 0.850 20,786,443 0.8330 -2.83%
2003-01-10 0 2.650 2.625 2.650 2.600 2.700 9,986,000 26,497,650 2.6535 0.850 0.842 0.850 0.834 0.866 31,120,453 0.8515 -0.93%
2003-01-09 0 2.675 2.650 2.675 2.525 2.675 14,240,000 37,327,900 2.6213 0.858 0.850 0.858 0.810 0.858 44,377,654 0.8411 5.94%
2003-01-08 0 2.525 2.525 2.550 2.450 2.550 6,560,000 16,492,500 2.5141 0.810 0.810 0.818 0.786 0.818 20,443,638 0.8067 3.06%
2003-01-07 0 2.450 2.450 2.475 2.450 2.500 5,950,000 14,723,120 2.4745 0.786 0.786 0.794 0.786 0.802 18,542,629 0.7940 1.03%
2003-01-06 0 2.425 2.425 2.450 2.375 2.450 5,410,000 13,097,050 2.4209 0.778 0.778 0.786 0.762 0.786 16,859,769 0.7768 3.19%
2003-01-03 0 2.350 2.350 2.400 2.350 2.400 2,448,000 5,827,600 2.3806 0.754 0.754 0.770 0.754 0.770 7,628,968 0.7639 0.00%
2003-01-02 0 2.350 2.350 2.375 2.325 2.375 702,000 1,653,750 2.3558 0.754 0.754 0.762 0.746 0.762 2,187,719 0.7559 2.17%
2002-12-31 0 2.300 2.300 2.350 2.300 2.350 1,194,000 2,772,950 2.3224 0.738 0.738 0.754 0.738 0.754 3,720,992 0.7452 0.00%
2002-12-30 0 2.300 2.300 2.350 2.300 2.450 2,970,000 6,987,800 2.3528 0.738 0.738 0.754 0.738 0.786 9,255,733 0.7550 -6.12%
2002-12-27 0 2.450 2.425 2.450 2.425 2.475 2,472,000 6,046,300 2.4459 0.786 0.778 0.786 0.778 0.794 7,703,761 0.7849 1.03%
2002-12-24 0 2.425 2.400 2.450 2.425 2.500 2,000,000 4,893,450 2.4467 0.778 0.770 0.786 0.778 0.802 6,232,817 0.7851 1.04%
2002-12-23 0 2.400 2.375 2.425 2.375 2.500 2,648,000 6,383,200 2.4106 0.770 0.762 0.778 0.762 0.802 8,252,249 0.7735 -3.03%
2002-12-20 0 2.475 2.450 2.475 2.350 2.475 3,610,000 8,684,484 2.4057 0.794 0.786 0.794 0.754 0.794 11,250,234 0.7719 4.21%
2002-12-19 0 2.375 2.375 2.400 2.350 2.400 3,282,000 7,777,250 2.3697 0.762 0.762 0.770 0.754 0.770 10,228,052 0.7604 -1.04%
2002-12-18 0 2.400 2.375 2.400 2.375 2.450 5,279,000 12,638,450 2.3941 0.770 0.762 0.770 0.762 0.786 16,451,519 0.7682 -2.04%
2002-12-17 0 2.450 2.450 2.475 2.350 2.475 9,358,000 22,668,950 2.4224 0.786 0.786 0.794 0.754 0.794 29,163,349 0.7773 4.26%
2002-12-16 0 2.350 2.350 2.375 2.325 2.400 3,068,000 7,243,780 2.3611 0.754 0.754 0.762 0.746 0.770 9,561,141 0.7576 0.00%
2002-12-13 0 2.350 2.325 2.375 2.300 2.375 2,670,000 6,272,150 2.3491 0.754 0.746 0.762 0.738 0.762 8,320,810 0.7538 1.08%
2002-12-12 0 2.325 2.325 2.350 2.275 2.375 2,384,600 5,545,265 2.3254 0.746 0.746 0.754 0.730 0.762 7,431,387 0.7462 -2.11%
2002-12-11 0 2.375 2.350 2.375 2.300 2.375 6,449,000 15,109,075 2.3429 0.762 0.754 0.762 0.738 0.762 20,097,717 0.7518 3.26%
2002-12-10 0 2.300 2.275 2.300 2.275 2.325 6,042,000 13,901,550 2.3008 0.738 0.730 0.738 0.730 0.746 18,829,339 0.7383 -1.08%
2002-12-09 0 2.325 2.300 2.325 2.225 2.325 7,368,000 16,947,750 2.3002 0.746 0.738 0.746 0.714 0.746 22,961,696 0.7381 5.68%
2002-12-06 0 2.200 2.200 2.225 2.200 2.325 3,216,000 7,280,250 2.2638 0.706 0.706 0.714 0.706 0.746 10,022,369 0.7264 -3.30%
2002-12-05 0 2.275 2.250 2.275 2.250 2.300 5,048,000 11,549,000 2.2878 0.730 0.722 0.730 0.722 0.738 15,731,629 0.7341 1.11%
2002-12-04 0 2.250 2.225 2.250 2.175 2.300 7,670,000 17,378,150 2.2657 0.722 0.714 0.722 0.698 0.738 23,902,852 0.7270 1.12%
2002-12-03 0 2.225 2.200 2.225 2.175 2.225 7,026,000 15,494,300 2.2053 0.714 0.706 0.714 0.698 0.714 21,895,885 0.7076 3.49%
2002-12-02 0 2.150 2.150 2.175 2.100 2.150 1,806,000 3,868,850 2.1422 0.690 0.690 0.698 0.674 0.690 5,628,233 0.6874 2.38%
2002-11-29 0 2.100 2.100 2.125 2.100 2.125 1,320,000 2,786,100 2.1107 0.674 0.674 0.682 0.674 0.682 4,113,659 0.6773 0.00%
2002-11-28 0 2.100 2.100 2.125 2.075 2.125 2,164,000 4,550,050 2.1026 0.674 0.674 0.682 0.666 0.682 6,743,908 0.6747 1.20%
2002-11-27 0 2.075 2.075 2.100 2.075 2.100 1,100,000 2,296,750 2.0880 0.666 0.666 0.674 0.666 0.674 3,428,049 0.6700 0.00%
2002-11-26 0 2.075 2.075 2.100 2.075 2.125 2,136,000 4,486,850 2.1006 0.666 0.666 0.674 0.666 0.682 6,656,648 0.6740 -1.19%
2002-11-25 0 2.100 2.100 2.125 2.100 2.125 2,140,000 4,504,300 2.1048 0.674 0.674 0.682 0.674 0.682 6,669,114 0.6754 0.00%
2002-11-22 0 2.100 2.100 2.125 2.075 2.125 2,576,900 5,414,041 2.1010 0.674 0.674 0.682 0.666 0.682 8,030,673 0.6742 1.20%
2002-11-21 0 2.075 2.075 2.100 2.075 2.125 1,268,000 2,664,350 2.1012 0.666 0.666 0.674 0.666 0.682 3,951,606 0.6742 -2.35%
2002-11-20 0 2.125 2.075 2.125 2.075 2.125 3,518,000 7,397,750 2.1028 0.682 0.666 0.682 0.666 0.682 10,963,524 0.6748 1.19%
2002-11-19 0 2.100 2.075 2.100 2.100 2.150 1,868,000 3,956,350 2.1180 0.674 0.666 0.674 0.674 0.690 5,821,451 0.6796 -1.18%
2002-11-18 0 2.125 2.100 2.125 2.075 2.150 1,378,000 2,910,900 2.1124 0.682 0.674 0.682 0.666 0.690 4,294,411 0.6778 -1.16%
2002-11-15 0 2.150 2.100 2.150 2.100 2.150 3,086,000 6,551,200 2.1229 0.690 0.674 0.690 0.674 0.690 9,617,236 0.6812 2.38%
2002-11-14 0 2.100 2.100 2.125 2.100 2.125 1,708,000 3,610,450 2.1138 0.674 0.674 0.682 0.674 0.682 5,322,825 0.6783 0.00%
2002-11-13 0 2.100 2.075 2.100 2.075 2.125 1,098,000 2,303,000 2.0974 0.674 0.666 0.674 0.666 0.682 3,421,816 0.6730 1.20%
2002-11-12 0 2.075 2.075 2.100 2.075 2.125 774,000 1,625,150 2.0997 0.666 0.666 0.674 0.666 0.682 2,412,100 0.6737 0.00%
2002-11-11 0 2.075 2.075 2.100 2.075 2.150 912,000 1,915,450 2.1003 0.666 0.666 0.674 0.666 0.690 2,842,164 0.6739 -2.35%
2002-11-08 0 2.125 2.100 2.125 2.100 2.125 1,634,000 3,452,914 2.1132 0.682 0.674 0.682 0.674 0.682 5,092,211 0.6781 1.19%
2002-11-07 0 2.100 2.075 2.100 2.075 2.125 1,062,000 2,213,400 2.0842 0.674 0.666 0.674 0.666 0.682 3,309,626 0.6688 0.00%
2002-11-06 0 2.100 2.075 2.100 2.100 2.125 884,000 1,859,400 2.1034 0.674 0.666 0.674 0.674 0.682 2,754,905 0.6749 -1.18%
2002-11-05 0 2.125 2.100 2.125 2.075 2.125 1,788,000 3,767,200 2.1069 0.682 0.674 0.682 0.666 0.682 5,572,138 0.6761 2.41%
2002-11-04 0 2.075 2.075 2.100 2.075 2.125 558,000 1,173,750 2.1035 0.666 0.666 0.674 0.666 0.682 1,738,956 0.6750 1.22%
2002-11-01 0 2.050 2.025 2.050 2.000 2.050 656,000 1,340,600 2.0436 0.658 0.650 0.658 0.642 0.658 2,044,364 0.6558 0.00%
2002-10-31 0 2.050 2.025 2.050 2.025 2.100 1,524,000 3,121,900 2.0485 0.658 0.650 0.658 0.650 0.674 4,749,406 0.6573 0.00%
2002-10-30 0 2.050 2.050 2.075 2.050 2.100 1,228,400 2,542,392 2.0697 0.658 0.658 0.666 0.658 0.674 3,828,196 0.6641 -1.20%
2002-10-29 0 2.075 2.050 2.075 2.075 2.150 502,000 1,055,800 2.1032 0.666 0.658 0.666 0.666 0.690 1,564,437 0.6749 -2.35%
2002-10-28 0 2.125 2.100 2.125 2.125 2.150 782,000 1,671,950 2.1380 0.682 0.674 0.682 0.682 0.690 2,437,031 0.6861 -1.16%
2002-10-25 0 2.150 2.150 2.175 2.075 2.175 5,262,000 11,272,450 2.1422 0.690 0.690 0.698 0.666 0.698 16,398,540 0.6874 2.38%
2002-10-24 0 2.100 2.100 2.125 2.075 2.125 1,328,000 2,803,100 2.1108 0.674 0.674 0.682 0.666 0.682 4,138,590 0.6773 0.00%
2002-10-23 0 2.100 2.075 2.100 2.050 2.100 1,112,000 2,306,650 2.0743 0.674 0.666 0.674 0.658 0.674 3,465,446 0.6656 1.20%
2002-10-22 0 2.075 2.050 2.075 2.050 2.100 598,000 1,233,050 2.0620 0.666 0.658 0.666 0.658 0.674 1,863,612 0.6616 0.00%
2002-10-21 0 2.075 2.075 2.100 2.050 2.125 764,000 1,587,550 2.0779 0.666 0.666 0.674 0.658 0.682 2,380,936 0.6668 -1.19%
2002-10-18 0 2.100 2.100 2.125 2.075 2.125 2,472,000 5,187,850 2.0986 0.674 0.674 0.682 0.666 0.682 7,703,761 0.6734 0.00%
2002-10-17 0 2.100 2.075 2.100 2.025 2.100 2,704,000 5,619,500 2.0782 0.674 0.666 0.674 0.650 0.674 8,426,768 0.6669 1.20%
2002-10-16 0 2.075 2.050 2.075 2.025 2.075 2,466,000 5,050,850 2.0482 0.666 0.658 0.666 0.650 0.666 7,685,063 0.6572 1.22%
2002-10-15 0 2.050 2.025 2.050 2.000 2.050 3,480,000 7,063,650 2.0298 0.658 0.650 0.658 0.642 0.658 10,845,101 0.6513 2.50%
2002-10-11 0 2.000 1.990 2.000 1.980 2.000 2,340,000 4,650,420 1.9874 0.642 0.639 0.642 0.635 0.642 7,292,395 0.6377 2.56%
2002-10-10 0 1.950 1.950 1.980 1.930 2.000 3,408,000 6,721,400 1.9722 0.626 0.626 0.635 0.619 0.642 10,620,719 0.6329 -3.70%
2002-10-09 0 2.025 2.000 2.025 2.000 2.025 2,308,000 4,648,900 2.0143 0.650 0.642 0.650 0.642 0.650 7,192,670 0.6463 0.00%
2002-10-08 0 2.025 2.000 2.025 2.000 2.025 964,000 1,935,300 2.0076 0.650 0.642 0.650 0.642 0.650 3,004,218 0.6442 0.00%
2002-10-07 0 2.025 2.000 2.050 1.990 2.100 3,326,000 6,740,700 2.0267 0.650 0.642 0.658 0.639 0.674 10,365,174 0.6503 -1.22%
2002-10-04 0 2.050 2.050 2.075 2.000 2.075 2,110,000 4,357,200 2.0650 0.658 0.658 0.666 0.642 0.666 6,575,622 0.6626 -1.20%
2002-10-03 0 2.075 2.050 2.075 2.050 2.100 3,024,000 6,227,350 2.0593 0.666 0.658 0.666 0.658 0.674 9,424,019 0.6608 -1.19%
2002-10-02 0 2.100 2.075 2.100 2.075 2.125 918,000 1,920,600 2.0922 0.674 0.666 0.674 0.666 0.682 2,860,863 0.6713 0.00%
2002-09-30 0 2.100 2.075 2.125 2.050 2.125 2,055,700 4,276,679 2.0804 0.674 0.666 0.682 0.658 0.682 6,406,401 0.6676 0.00%
2002-09-27 0 2.100 2.075 2.100 1.990 2.150 4,956,000 10,343,850 2.0871 0.674 0.666 0.674 0.639 0.690 15,444,920 0.6697 0.00%
2002-09-26 0 2.100 2.100 2.125 2.100 2.125 2,372,000 4,975,796 2.0977 0.674 0.674 0.682 0.674 0.682 7,392,120 0.6731 1.20%
2002-09-25 0 2.075 2.075 2.100 2.075 2.100 1,092,000 2,267,650 2.0766 0.666 0.666 0.674 0.666 0.674 3,403,118 0.6663 0.00%
2002-09-24 0 2.075 2.075 2.100 2.075 2.100 924,000 1,918,800 2.0766 0.666 0.666 0.674 0.666 0.674 2,879,561 0.6664 -2.35%
2002-09-23 0 2.125 2.100 2.125 2.075 2.125 850,000 1,771,850 2.0845 0.682 0.674 0.682 0.666 0.682 2,648,947 0.6689 0.00%
2002-09-20 0 2.125 2.100 2.125 2.050 2.125 3,264,000 6,850,650 2.0989 0.682 0.674 0.682 0.658 0.682 10,171,957 0.6735 0.00%
2002-09-19 0 2.125 2.100 2.125 2.075 2.125 4,412,000 9,280,500 2.1035 0.682 0.674 0.682 0.666 0.682 13,749,593 0.6750 1.19%
2002-09-18 0 2.100 2.075 2.100 2.025 2.100 2,170,000 4,487,000 2.0677 0.674 0.666 0.674 0.650 0.674 6,762,606 0.6635 1.20%
2002-09-17 0 2.075 2.050 2.075 2.050 2.075 2,656,000 5,462,750 2.0568 0.666 0.658 0.666 0.658 0.666 8,277,180 0.6600 3.75%
2002-09-16 0 2.000 2.000 2.025 2.000 2.025 1,668,000 3,378,920 2.0257 0.642 0.642 0.650 0.642 0.650 5,198,169 0.6500 -1.23%
2002-09-13 0 2.025 2.000 2.025 2.000 2.075 3,538,000 7,228,500 2.0431 0.650 0.642 0.650 0.642 0.666 11,025,853 0.6556 -2.41%
2002-09-12 0 2.075 2.050 2.075 2.025 2.075 4,244,000 8,693,780 2.0485 0.666 0.658 0.666 0.650 0.666 13,226,037 0.6573 2.47%
2002-09-11 0 2.025 2.000 2.025 2.000 2.050 668,000 1,344,200 2.0123 0.650 0.642 0.650 0.642 0.658 2,081,761 0.6457 -1.22%
2002-09-10 0 2.050 2.025 2.050 1.980 2.050 2,194,000 4,397,660 2.0044 0.658 0.650 0.658 0.635 0.658 6,837,400 0.6432 4.06%
2002-09-09 0 1.970 1.970 1.980 1.960 1.990 446,000 879,000 1.9709 0.632 0.632 0.635 0.629 0.639 1,389,918 0.6324 0.51%
2002-09-06 0 1.960 1.960 1.970 1.950 1.980 1,172,000 2,302,400 1.9645 0.629 0.629 0.632 0.626 0.635 3,652,431 0.6304 0.00%
2002-09-05 0 1.960 1.960 1.970 1.960 1.990 1,574,000 3,092,980 1.9650 0.629 0.629 0.632 0.629 0.639 4,905,227 0.6305 -1.51%
2002-09-04 0 1.990 1.980 1.990 1.930 1.990 1,196,600 2,351,628 1.9653 0.639 0.635 0.639 0.619 0.639 3,729,094 0.6306 0.51%
2002-09-03 0 1.980 1.980 1.990 1.960 1.980 1,356,000 2,676,624 1.9739 0.635 0.635 0.639 0.629 0.635 4,225,850 0.6334 0.00%
2002-09-02 0 1.980 1.970 1.980 1.970 1.990 1,194,000 2,357,420 1.9744 0.635 0.632 0.635 0.632 0.639 3,720,992 0.6335 0.51%
2002-08-30 0 1.970 1.960 1.970 1.920 1.970 2,502,000 4,891,400 1.9550 0.632 0.629 0.632 0.616 0.632 7,797,254 0.6273 2.60%
2002-08-29 0 1.920 1.910 1.920 1.910 1.990 2,454,000 4,724,800 1.9253 0.616 0.613 0.616 0.613 0.639 7,647,666 0.6178 -2.54%
2002-08-28 0 1.970 1.970 1.980 1.970 1.980 1,372,000 2,703,680 1.9706 0.632 0.632 0.635 0.632 0.635 4,275,712 0.6323 0.51%
2002-08-27 0 1.960 1.960 1.970 1.960 1.990 2,176,000 4,280,200 1.9670 0.629 0.629 0.632 0.629 0.639 6,781,304 0.6312 0.00%
2002-08-26 0 1.960 1.960 1.980 1.960 2.000 1,336,000 2,634,720 1.9721 0.629 0.629 0.635 0.629 0.642 4,163,521 0.6328 -0.51%
2002-08-23 0 1.970 1.970 1.980 1.970 2.000 882,000 1,746,480 1.9801 0.632 0.632 0.635 0.632 0.642 2,748,672 0.6354 0.51%
2002-08-22 0 1.960 1.960 1.970 1.950 2.050 3,664,000 7,199,920 1.9650 0.629 0.629 0.632 0.626 0.658 11,418,520 0.6305 -1.01%
2002-08-21 0 1.980 1.970 1.990 1.960 2.025 7,738,000 15,429,770 1.9940 0.635 0.632 0.639 0.629 0.650 24,114,767 0.6398 -1.00%
2002-08-20 0 2.000 2.000 2.025 1.990 2.075 6,274,000 12,593,800 2.0073 0.642 0.642 0.650 0.639 0.666 19,552,346 0.6441 2.04%
2002-08-19 0 1.960 1.960 1.970 1.930 1.970 3,774,000 7,374,440 1.9540 0.629 0.629 0.632 0.619 0.632 11,761,325 0.6270 2.62%
2002-08-16 0 1.910 1.910 1.920 1.880 1.920 4,858,000 9,249,940 1.9041 0.613 0.613 0.616 0.603 0.616 15,139,512 0.6110 1.60%
2002-08-15 0 1.880 1.870 1.880 1.830 1.920 6,306,000 11,784,060 1.8687 0.603 0.600 0.603 0.587 0.616 19,652,071 0.5996 4.44%
2002-08-14 0 1.800 1.800 1.810 1.790 1.860 3,926,000 7,092,480 1.8065 0.578 0.578 0.581 0.574 0.597 12,235,019 0.5797 0.00%
2002-08-13 0 1.800 1.800 1.810 1.800 1.830 1,544,000 2,801,260 1.8143 0.578 0.578 0.581 0.578 0.587 4,811,734 0.5822 -1.10%
2002-08-12 0 1.820 1.820 1.830 1.800 1.820 3,306,000 5,985,220 1.8104 0.584 0.584 0.587 0.578 0.584 10,302,846 0.5809 0.00%
2002-08-09 0 1.820 1.810 1.820 1.820 1.830 2,070,000 3,779,600 1.8259 0.584 0.581 0.584 0.584 0.587 6,450,965 0.5859 1.68%
2002-08-08 0 1.790 1.790 1.800 1.780 1.840 2,178,000 3,902,600 1.7918 0.574 0.574 0.578 0.571 0.590 6,787,537 0.5750 -0.56%
2002-08-07 0 1.800 1.790 1.800 1.780 1.820 3,092,000 5,573,160 1.8024 0.578 0.574 0.578 0.571 0.584 9,635,934 0.5784 2.86%
2002-08-06 0 1.750 1.740 1.750 1.740 1.830 5,034,000 8,835,760 1.7552 0.562 0.558 0.562 0.558 0.587 15,687,999 0.5632 -3.85%
2002-08-05 0 1.820 1.820 1.830 1.800 1.860 2,758,000 5,056,420 1.8334 0.584 0.584 0.587 0.578 0.597 8,595,054 0.5883 -1.09%
2002-08-02 0 1.840 1.840 1.850 1.830 1.900 2,166,000 4,022,880 1.8573 0.590 0.590 0.594 0.587 0.610 6,750,140 0.5960 -3.16%
2002-08-01 0 1.900 1.900 1.920 1.900 1.930 2,034,000 3,908,956 1.9218 0.610 0.610 0.616 0.610 0.619 6,338,774 0.6167 -1.55%
2002-07-31 0 1.930 1.930 1.940 1.910 1.950 3,072,000 5,916,380 1.9259 0.619 0.619 0.623 0.613 0.626 9,573,606 0.6180 1.05%
2002-07-30 0 1.910 1.910 1.920 1.870 1.940 2,722,000 5,193,640 1.9080 0.613 0.613 0.616 0.600 0.623 8,482,863 0.6123 3.80%
2002-07-29 0 1.840 1.830 1.840 1.820 1.850 1,492,000 2,736,640 1.8342 0.590 0.587 0.590 0.584 0.594 4,649,681 0.5886 0.55%
2002-07-26 0 1.830 1.820 1.830 1.800 1.870 3,028,700 5,547,726 1.8317 0.587 0.584 0.587 0.578 0.600 9,438,666 0.5878 -1.08%
2002-07-25 0 1.850 1.840 1.850 1.850 1.970 2,410,000 4,549,300 1.8877 0.594 0.590 0.594 0.594 0.632 7,510,544 0.6057 -1.07%
2002-07-24 0 1.870 1.870 1.880 1.840 1.940 3,558,000 6,644,100 1.8674 0.600 0.600 0.603 0.590 0.623 11,088,181 0.5992 -3.11%
2002-07-23 0 1.930 1.920 1.930 1.850 1.940 2,746,000 5,209,060 1.8970 0.619 0.616 0.619 0.594 0.623 8,557,657 0.6087 1.58%
2002-07-22 0 1.900 1.890 1.910 1.900 1.990 2,954,000 5,668,800 1.9190 0.610 0.606 0.613 0.610 0.639 9,205,870 0.6158 -5.00%
2002-07-19 0 2.000 1.990 2.000 1.990 2.025 1,330,000 2,661,280 2.0010 0.642 0.639 0.642 0.639 0.650 4,144,823 0.6421 0.00%
2002-07-18 0 2.000 2.000 2.025 2.000 2.050 1,480,000 2,986,000 2.0176 0.642 0.642 0.650 0.642 0.658 4,612,284 0.6474 0.00%
2002-07-17 0 2.000 1.990 2.000 1.990 2.050 2,605,000 5,209,720 1.9999 0.642 0.639 0.642 0.639 0.658 8,118,244 0.6417 -1.23%
2002-07-16 0 2.025 2.025 2.075 2.025 2.125 2,308,000 4,747,300 2.0569 0.650 0.650 0.666 0.650 0.682 7,192,670 0.6600 -3.57%
2002-07-15 0 2.100 2.075 2.100 2.100 2.150 1,814,000 3,832,150 2.1125 0.674 0.666 0.674 0.674 0.690 5,653,165 0.6779 -1.18%
2002-07-12 0 2.125 2.100 2.125 2.125 2.175 2,190,000 4,685,600 2.1395 0.682 0.674 0.682 0.682 0.698 6,824,934 0.6865 -2.30%
2002-07-11 0 2.175 2.150 2.175 2.175 2.200 2,264,000 4,939,200 2.1816 0.698 0.690 0.698 0.698 0.706 7,055,548 0.7000 1.16%
2002-07-10 0 2.150 2.150 2.175 2.150 2.175 1,097,000 2,370,625 2.1610 0.690 0.690 0.698 0.690 0.698 3,418,700 0.6934 0.00%
2002-07-09 0 2.150 2.125 2.150 2.100 2.200 1,244,000 2,655,050 2.1343 0.690 0.682 0.690 0.674 0.706 3,876,812 0.6849 0.00%
2002-07-08 0 2.150 2.125 2.150 2.150 2.175 698,000 1,507,300 2.1595 0.690 0.682 0.690 0.690 0.698 2,175,253 0.6929 0.00%
2002-07-05 0 2.150 2.150 2.175 2.150 2.200 608,000 1,314,500 2.1620 0.690 0.690 0.698 0.690 0.706 1,894,776 0.6937 -2.27%
2002-07-04 0 2.200 2.150 2.200 2.175 2.225 3,316,000 7,289,500 2.1983 0.706 0.690 0.706 0.698 0.714 10,334,010 0.7054 0.00%
2002-07-03 0 2.200 2.175 2.200 2.175 2.225 4,460,000 9,757,200 2.1877 0.706 0.698 0.706 0.698 0.714 13,899,181 0.7020 1.15%
2002-07-02 0 2.175 2.150 2.175 2.125 2.175 2,778,000 6,006,250 2.1621 0.698 0.690 0.698 0.682 0.698 8,657,382 0.6938 2.35%
2002-06-28 0 2.125 2.125 2.175 2.125 2.175 5,752,000 12,475,150 2.1688 0.682 0.682 0.698 0.682 0.698 17,925,581 0.6959 -1.16%
2002-06-27 0 2.150 2.125 2.150 2.100 2.150 1,662,000 3,563,050 2.1438 0.690 0.682 0.690 0.674 0.690 5,179,471 0.6879 1.18%
2002-06-26 0 2.125 2.100 2.125 2.100 2.175 1,166,000 2,473,500 2.1214 0.682 0.674 0.682 0.674 0.698 3,633,732 0.6807 -2.30%
2002-06-25 0 2.175 2.125 2.175 2.125 2.200 4,420,000 9,511,750 2.1520 0.698 0.682 0.698 0.682 0.706 13,774,525 0.6905 1.16%
2002-06-24 0 2.150 2.150 2.175 2.100 2.175 1,262,000 2,701,050 2.1403 0.690 0.690 0.698 0.674 0.698 3,932,907 0.6868 4.88%
2002-06-21 0 2.050 2.050 2.100 2.000 2.100 2,268,000 4,704,850 2.0744 0.658 0.658 0.674 0.642 0.674 7,068,014 0.6657 -1.20%
2002-06-20 0 2.075 2.025 2.075 2.000 2.100 3,336,000 6,829,500 2.0472 0.666 0.650 0.666 0.642 0.674 10,396,338 0.6569 1.22%
2002-06-19 0 2.050 2.025 2.050 2.025 2.150 2,322,000 4,826,850 2.0787 0.658 0.650 0.658 0.650 0.690 7,236,300 0.6670 -3.53%
2002-06-18 0 2.125 2.100 2.125 2.100 2.125 3,233,300 6,825,583 2.1110 0.682 0.674 0.682 0.674 0.682 10,076,283 0.6774 1.19%
2002-06-17 0 2.100 2.075 2.100 2.075 2.125 2,532,000 5,304,000 2.0948 0.674 0.666 0.674 0.666 0.682 7,890,746 0.6722 -1.18%
2002-06-14 0 2.125 2.100 2.125 2.100 2.175 1,806,000 3,867,250 2.1413 0.682 0.674 0.682 0.674 0.698 5,628,233 0.6871 -1.16%
2002-06-13 0 2.150 2.150 2.175 2.150 2.200 2,082,000 4,520,750 2.1713 0.690 0.690 0.698 0.690 0.706 6,488,362 0.6967 -1.15%
2002-06-12 0 2.175 2.150 2.200 2.150 2.200 2,130,000 4,633,400 2.1753 0.698 0.690 0.706 0.690 0.706 6,637,950 0.6980 0.00%
2002-06-11 0 2.175 2.175 2.200 2.175 2.250 3,320,000 7,301,000 2.1991 0.698 0.698 0.706 0.698 0.722 10,346,476 0.7057 -2.25%
2002-06-10 0 2.225 2.200 2.225 2.150 2.225 9,224,000 20,290,000 2.1997 0.714 0.706 0.714 0.690 0.714 28,745,750 0.7058 2.30%
2002-06-07 0 2.175 2.175 2.200 2.150 2.225 10,070,000 21,945,950 2.1793 0.698 0.698 0.706 0.690 0.714 31,382,232 0.6993 0.00%
2002-06-06 0 2.175 2.150 2.175 2.100 2.175 3,986,000 8,512,850 2.1357 0.698 0.690 0.698 0.674 0.698 12,422,003 0.6853 3.57%
2002-06-05 0 2.100 2.100 2.125 2.075 2.125 3,546,000 7,415,150 2.0911 0.674 0.674 0.682 0.666 0.682 11,050,784 0.6710 1.20%
2002-06-04 0 2.075 2.075 2.100 2.075 2.100 1,588,000 3,296,950 2.0762 0.666 0.666 0.674 0.666 0.674 4,948,856 0.6662 -1.19%
2002-06-03 0 2.100 2.075 2.100 2.050 2.100 3,808,000 7,892,900 2.0727 0.674 0.666 0.674 0.658 0.674 11,867,283 0.6651 1.20%
2002-05-31 0 2.075 2.050 2.075 2.025 2.075 4,788,000 9,807,750 2.0484 0.666 0.658 0.666 0.650 0.666 14,921,363 0.6573 2.47%
2002-05-30 0 2.025 2.025 2.050 1.980 2.025 9,384,000 18,822,820 2.0058 0.650 0.650 0.658 0.635 0.650 29,244,376 0.6436 0.00%
2002-05-29 0 2.025 2.000 2.025 1.990 2.150 12,074,000 24,855,800 2.0586 0.650 0.642 0.650 0.639 0.690 37,627,514 0.6606 -4.71%
2002-05-28 0 2.125 2.100 2.125 2.100 2.150 3,864,000 8,152,450 2.1098 0.682 0.674 0.682 0.674 0.690 12,041,802 0.6770 1.19%
2002-05-27 0 2.100 2.075 2.100 2.075 2.125 1,560,000 3,269,250 2.0957 0.674 0.666 0.674 0.666 0.682 4,861,597 0.6725 2.44%
2002-05-24 0 2.050 2.050 2.075 2.000 2.100 8,776,000 17,968,650 2.0475 0.658 0.658 0.666 0.642 0.674 27,349,599 0.6570 0.00%
2002-05-23 0 2.050 2.025 2.050 2.000 2.100 8,134,000 16,651,350 2.0471 0.658 0.650 0.658 0.642 0.674 25,348,865 0.6569 -1.20%
2002-05-22 0 2.075 2.025 2.075 2.050 2.150 4,346,000 9,050,850 2.0826 0.666 0.650 0.666 0.658 0.690 13,543,910 0.6683 -2.35%
2002-05-21 0 2.125 2.125 2.150 2.100 2.175 4,945,400 10,520,725 2.1274 0.682 0.682 0.690 0.674 0.698 15,411,886 0.6826 -1.16%
2002-05-17 0 2.150 2.125 2.150 2.125 2.175 5,340,000 11,473,350 2.1486 0.690 0.682 0.690 0.682 0.698 16,641,620 0.6894 1.18%
2002-05-16 0 2.125 2.100 2.125 2.100 2.175 4,222,000 8,915,050 2.1116 0.682 0.674 0.682 0.674 0.698 13,157,476 0.6776 -1.16%
2002-05-15 0 2.150 2.125 2.150 2.125 2.200 4,380,000 9,373,900 2.1402 0.690 0.682 0.690 0.682 0.706 13,649,868 0.6867 -1.15%
2002-05-14 0 2.175 2.150 2.175 2.125 2.200 3,176,000 6,908,200 2.1751 0.698 0.690 0.698 0.682 0.706 9,897,713 0.6980 1.16%
2002-05-13 0 2.150 2.125 2.150 2.125 2.150 1,978,000 4,219,850 2.1334 0.690 0.682 0.690 0.682 0.690 6,164,256 0.6846 0.00%
2002-05-10 0 2.150 2.125 2.150 2.100 2.175 4,094,000 8,715,350 2.1288 0.690 0.682 0.690 0.674 0.698 12,758,576 0.6831 0.00%
2002-05-09 0 2.150 2.125 2.150 2.125 2.200 9,040,000 19,390,450 2.1450 0.690 0.682 0.690 0.682 0.706 28,172,331 0.6883 0.00%
2002-05-08 0 2.150 2.150 2.175 2.150 2.250 7,498,000 16,306,100 2.1747 0.690 0.690 0.698 0.690 0.722 23,366,829 0.6978 -4.44%
2002-05-07 0 2.250 2.225 2.250 2.175 2.275 5,128,000 11,341,600 2.2117 0.722 0.714 0.722 0.698 0.730 15,980,942 0.7097 2.27%
2002-05-06 0 2.200 2.200 2.225 2.125 2.225 4,514,000 9,846,550 2.1813 0.706 0.706 0.714 0.682 0.714 14,067,467 0.7000 4.76%
2002-05-03 0 2.100 2.100 2.125 2.100 2.150 5,895,400 12,547,430 2.1283 0.674 0.674 0.682 0.674 0.690 18,372,474 0.6829 0.00%
2002-05-02 0 2.100 2.100 2.150 2.100 2.150 5,986,000 12,730,300 2.1267 0.674 0.674 0.690 0.674 0.690 18,654,820 0.6824 1.20%
2002-04-30 0 2.075 2.075 2.100 2.050 2.125 5,106,000 10,651,000 2.0860 0.666 0.666 0.674 0.658 0.682 15,912,381 0.6694 -1.19%
2002-04-29 0 2.100 2.100 2.125 1.990 2.100 9,457,000 19,512,990 2.0633 0.674 0.674 0.682 0.639 0.674 29,471,873 0.6621 5.00%
2002-04-26 0 2.000 1.980 2.000 1.930 2.000 3,574,000 7,031,140 1.9673 0.642 0.635 0.642 0.619 0.642 11,138,043 0.6313 2.56%
2002-04-25 0 1.950 1.930 1.950 1.930 2.000 3,526,000 6,860,980 1.9458 0.626 0.619 0.626 0.619 0.642 10,988,456 0.6244 -1.02%
2002-04-24 0 1.970 1.950 1.970 1.920 1.970 3,400,000 6,652,720 1.9567 0.632 0.626 0.632 0.616 0.632 10,595,788 0.6279 0.64%
2002-04-23 0 2.075 2.050 2.075 2.025 2.075 5,388,000 11,118,800 2.0636 0.628 0.621 0.628 0.613 0.628 17,800,019 0.6247 0.00%
2002-04-22 0 2.075 2.050 2.075 2.050 2.100 3,366,000 7,012,450 2.0833 0.628 0.621 0.628 0.621 0.636 11,120,056 0.6306 0.00%
2002-04-19 0 2.075 2.050 2.075 2.075 2.100 3,776,000 7,854,300 2.0801 0.628 0.621 0.628 0.628 0.636 12,474,549 0.6296 -1.19%
2002-04-18 0 2.100 2.075 2.100 2.050 2.100 5,946,000 12,369,850 2.0804 0.636 0.628 0.636 0.621 0.636 19,643,450 0.6297 1.20%
2002-04-17 0 2.075 2.050 2.075 2.075 2.100 5,360,000 11,175,450 2.0850 0.628 0.621 0.628 0.628 0.636 17,707,517 0.6311 0.00%
2002-04-16 0 2.075 2.050 2.100 2.050 2.100 2,728,000 5,650,650 2.0714 0.628 0.621 0.636 0.621 0.636 9,012,333 0.6270 0.00%
2002-04-15 0 2.075 2.050 2.075 2.025 2.100 7,346,000 15,156,050 2.0632 0.628 0.621 0.628 0.613 0.636 24,268,548 0.6245 1.22%
2002-04-12 0 2.050 2.025 2.050 1.990 2.050 5,607,400 11,376,186 2.0288 0.621 0.613 0.621 0.602 0.621 18,524,837 0.6141 3.02%
2002-04-11 0 1.990 1.980 1.990 1.970 2.025 10,318,000 20,555,730 1.9922 0.602 0.599 0.602 0.596 0.613 34,086,970 0.6030 -1.73%
2002-04-10 0 2.025 2.025 2.050 2.025 2.050 8,330,000 16,959,450 2.0359 0.613 0.613 0.621 0.613 0.621 27,519,331 0.6163 -1.22%
2002-04-09 0 2.050 2.025 2.050 2.000 2.075 9,652,000 19,663,850 2.0373 0.621 0.613 0.621 0.605 0.628 31,886,745 0.6167 2.50%
2002-04-08 0 2.000 1.990 2.000 1.980 2.050 20,508,000 41,287,100 2.0132 0.605 0.602 0.605 0.599 0.621 67,751,073 0.6094 1.01%
2002-04-04 0 1.980 1.970 1.990 1.920 1.990 11,198,000 21,880,180 1.9539 0.599 0.596 0.602 0.581 0.602 36,994,174 0.5914 1.54%
2002-04-03 0 1.950 1.930 1.950 1.880 1.950 9,032,000 17,313,500 1.9169 0.590 0.584 0.590 0.569 0.590 29,838,487 0.5802 3.72%
2002-04-02 0 1.880 1.880 1.890 1.860 1.880 422,000 791,600 1.8758 0.569 0.569 0.572 0.563 0.569 1,394,137 0.5678 1.08%
2002-03-28 0 1.860 1.860 1.880 1.860 1.870 2,566,000 4,790,300 1.8668 0.563 0.563 0.569 0.563 0.566 8,477,143 0.5651 -0.53%
2002-03-27 0 1.870 1.860 1.880 1.860 1.870 2,065,000 3,851,840 1.8653 0.566 0.563 0.569 0.563 0.566 6,822,019 0.5646 1.08%
2002-03-26 0 1.850 1.850 1.860 1.850 1.900 3,866,000 7,186,960 1.8590 0.560 0.560 0.563 0.560 0.575 12,771,877 0.5627 -1.07%
2002-03-25 0 1.870 1.860 1.880 1.860 1.880 1,670,000 3,124,500 1.8710 0.566 0.563 0.569 0.563 0.569 5,517,081 0.5663 0.54%
2002-03-22 0 1.860 1.860 1.870 1.850 1.870 2,596,000 4,830,620 1.8608 0.563 0.563 0.566 0.560 0.566 8,576,252 0.5633 0.54%
2002-03-21 0 1.850 1.850 1.860 1.850 1.900 6,058,000 11,334,796 1.8710 0.560 0.560 0.563 0.560 0.575 20,013,458 0.5664 0.00%
2002-03-20 0 1.850 1.850 1.860 1.850 1.880 3,261,000 6,077,790 1.8638 0.560 0.560 0.563 0.560 0.569 10,773,174 0.5642 -0.54%
2002-03-19 0 1.860 1.850 1.860 1.850 1.870 3,326,000 6,173,100 1.8560 0.563 0.560 0.563 0.560 0.566 10,987,911 0.5618 0.54%
2002-03-18 0 1.850 1.840 1.860 1.840 1.900 3,880,000 7,188,580 1.8527 0.560 0.557 0.563 0.557 0.575 12,818,128 0.5608 -1.60%
2002-03-15 0 1.880 1.880 1.890 1.880 1.900 2,810,000 5,302,920 1.8872 0.569 0.569 0.572 0.569 0.575 9,283,232 0.5712 -1.05%
2002-03-14 0 1.900 1.900 1.910 1.890 1.930 7,282,000 13,846,180 1.9014 0.575 0.575 0.578 0.572 0.584 24,057,115 0.5756 -0.52%
2002-03-13 0 1.910 1.910 1.920 1.900 1.950 4,334,000 8,327,260 1.9214 0.578 0.578 0.581 0.575 0.590 14,317,981 0.5816 0.00%
2002-03-12 0 1.910 1.890 1.910 1.850 1.920 9,216,000 17,475,020 1.8962 0.578 0.572 0.578 0.560 0.581 30,446,357 0.5740 4.95%
2002-03-11 0 1.820 1.820 1.830 1.810 1.830 3,099,300 5,645,628 1.8216 0.551 0.551 0.554 0.548 0.554 10,238,975 0.5514 1.11%
2002-03-08 0 1.800 1.800 1.820 1.800 1.830 2,926,000 5,282,580 1.8054 0.545 0.545 0.551 0.545 0.554 9,666,454 0.5465 -1.10%
2002-03-07 0 1.820 1.810 1.820 1.800 1.840 3,180,000 5,781,180 1.8180 0.551 0.548 0.551 0.545 0.557 10,505,579 0.5503 0.00%
2002-03-06 0 1.820 1.820 1.830 1.820 1.860 976,000 1,792,780 1.8369 0.551 0.551 0.554 0.551 0.563 3,224,354 0.5560 -0.55%
2002-03-05 0 1.830 1.830 1.840 1.830 1.860 2,246,000 4,145,480 1.8457 0.554 0.554 0.557 0.554 0.563 7,419,978 0.5587 0.55%
2002-03-04 0 1.820 1.810 1.820 1.800 1.830 1,916,000 3,482,300 1.8175 0.551 0.548 0.551 0.545 0.554 6,329,776 0.5501 0.00%
2002-03-01 0 1.820 1.810 1.820 1.810 1.840 2,082,000 3,782,560 1.8168 0.551 0.548 0.551 0.548 0.557 6,878,181 0.5499 -1.62%
2002-02-28 0 1.850 1.840 1.850 1.840 1.870 1,478,000 2,735,100 1.8505 0.560 0.557 0.560 0.557 0.566 4,882,782 0.5602 -1.60%
2002-02-27 0 1.880 1.870 1.880 1.860 1.890 2,614,000 4,912,130 1.8792 0.569 0.566 0.569 0.563 0.572 8,635,718 0.5688 1.08%
2002-02-26 0 1.860 1.860 1.870 1.840 1.860 1,718,000 3,180,540 1.8513 0.563 0.563 0.566 0.557 0.563 5,675,656 0.5604 1.09%
2002-02-25 0 1.840 1.830 1.850 1.840 1.880 1,734,000 3,206,460 1.8492 0.557 0.554 0.560 0.557 0.569 5,728,514 0.5597 -2.65%
2002-02-22 0 1.890 1.880 1.890 1.840 1.890 2,698,000 5,029,700 1.8642 0.572 0.569 0.572 0.557 0.572 8,913,224 0.5643 1.07%
2002-02-21 0 1.870 1.860 1.870 1.850 1.890 2,525,000 4,710,200 1.8654 0.566 0.563 0.566 0.560 0.572 8,341,694 0.5647 -1.06%
2002-02-20 0 1.890 1.880 1.890 1.860 1.910 2,326,000 4,389,720 1.8872 0.572 0.569 0.572 0.563 0.578 7,684,269 0.5713 0.53%
2002-02-19 0 1.880 1.860 1.880 1.860 1.930 1,758,000 3,314,380 1.8853 0.569 0.563 0.569 0.563 0.584 5,807,801 0.5707 -2.08%
2002-02-18 0 1.920 1.920 1.930 1.880 1.930 2,884,000 5,501,960 1.9078 0.581 0.581 0.584 0.569 0.584 9,527,701 0.5775 0.00%
2002-02-15 0 1.920 1.910 1.920 1.860 1.920 3,224,000 6,080,120 1.8859 0.581 0.578 0.581 0.563 0.581 10,650,939 0.5709 2.67%
2002-02-11 0 1.870 1.860 1.870 1.810 1.870 3,153,000 5,853,730 1.8566 0.566 0.563 0.566 0.548 0.566 10,416,381 0.5620 2.75%
2002-02-08 0 1.820 1.810 1.820 1.790 1.820 6,994,500 12,623,505 1.8048 0.551 0.548 0.551 0.542 0.551 23,107,318 0.5463 2.25%
2002-02-07 0 1.780 1.780 1.800 1.780 1.810 2,933,000 5,269,140 1.7965 0.539 0.539 0.545 0.539 0.548 9,689,580 0.5438 -0.56%
2002-02-06 0 1.790 1.790 1.800 1.780 1.800 334,000 598,560 1.7921 0.542 0.542 0.545 0.539 0.545 1,103,416 0.5425 0.00%
2002-02-05 0 1.790 1.770 1.790 1.750 1.790 930,000 1,649,980 1.7742 0.542 0.536 0.542 0.530 0.542 3,072,386 0.5370 2.29%
2002-02-04 0 1.750 1.750 1.800 1.740 1.790 1,804,000 3,182,580 1.7642 0.530 0.530 0.545 0.527 0.542 5,959,769 0.5340 0.57%
2002-02-01 0 1.740 1.740 1.780 1.740 1.790 2,140,000 3,788,600 1.7704 0.527 0.527 0.539 0.527 0.542 7,069,792 0.5359 -2.25%
2002-01-31 0 1.780 1.760 1.790 1.760 1.800 2,228,000 3,982,220 1.7874 0.539 0.533 0.542 0.533 0.545 7,360,513 0.5410 -0.56%
2002-01-30 0 1.790 1.790 1.800 1.770 1.800 3,244,000 5,826,420 1.7961 0.542 0.542 0.545 0.536 0.545 10,717,012 0.5437 -0.56%
2002-01-29 0 1.800 1.800 1.810 1.770 1.810 5,006,000 8,952,560 1.7884 0.545 0.545 0.548 0.536 0.548 16,538,028 0.5413 0.56%
2002-01-28 0 1.790 1.780 1.790 1.750 1.810 9,162,000 16,323,040 1.7816 0.542 0.539 0.542 0.530 0.548 30,267,960 0.5393 2.29%
2002-01-25 0 1.750 1.750 1.760 1.700 1.760 3,234,000 5,601,600 1.7321 0.530 0.530 0.533 0.515 0.533 10,683,976 0.5243 2.34%
2002-01-24 0 1.710 1.690 1.710 1.680 1.720 2,602,000 4,425,720 1.7009 0.518 0.512 0.518 0.509 0.521 8,596,074 0.5149 0.00%
2002-01-23 0 1.710 1.710 1.720 1.690 1.720 1,172,000 1,989,040 1.6971 0.518 0.518 0.521 0.512 0.521 3,871,867 0.5137 0.59%
2002-01-22 0 1.700 1.700 1.710 1.700 1.720 1,522,000 2,593,540 1.7040 0.515 0.515 0.518 0.515 0.521 5,028,142 0.5158 -1.16%
2002-01-21 0 1.720 1.720 1.730 1.720 1.780 2,196,000 3,810,940 1.7354 0.521 0.521 0.524 0.521 0.539 7,254,796 0.5253 -2.82%
2002-01-18 0 1.770 1.750 1.770 1.740 1.770 1,818,000 3,195,980 1.7580 0.536 0.530 0.536 0.527 0.536 6,006,020 0.5321 2.31%
2002-01-17 0 1.730 1.720 1.740 1.710 1.740 544,000 941,720 1.7311 0.524 0.521 0.527 0.518 0.527 1,797,181 0.5240 0.58%
2002-01-16 0 1.720 1.720 1.730 1.700 1.740 1,844,000 3,172,800 1.7206 0.521 0.521 0.524 0.515 0.527 6,091,914 0.5208 0.00%
2002-01-15 0 1.720 1.720 1.730 1.710 1.730 2,500,000 4,298,380 1.7194 0.521 0.521 0.524 0.518 0.524 8,259,103 0.5204 -1.15%
2002-01-14 0 1.740 1.730 1.740 1.720 1.750 510,000 883,640 1.7326 0.527 0.524 0.527 0.521 0.530 1,684,857 0.5245 -0.57%
2002-01-11 0 1.750 1.750 1.760 1.750 1.780 3,944,000 7,011,560 1.7778 0.530 0.530 0.533 0.530 0.539 13,029,561 0.5381 0.00%
2002-01-10 0 1.750 1.750 1.760 1.730 1.750 1,874,000 3,260,388 1.7398 0.530 0.530 0.533 0.524 0.530 6,191,024 0.5266 0.00%
2002-01-09 0 1.750 1.750 1.760 1.740 1.790 2,888,000 5,072,540 1.7564 0.530 0.530 0.533 0.527 0.542 9,540,916 0.5317 -1.13%
2002-01-08 0 1.770 1.770 1.790 1.750 1.780 5,786,000 10,244,920 1.7706 0.536 0.536 0.542 0.530 0.539 19,114,868 0.5360 1.14%
2002-01-07 0 1.750 1.750 1.780 1.750 1.780 2,720,000 4,805,440 1.7667 0.530 0.530 0.539 0.530 0.539 8,985,904 0.5348 -0.57%
2002-01-04 0 1.760 1.760 1.770 1.730 1.780 2,197,500 3,859,210 1.7562 0.533 0.533 0.536 0.524 0.539 7,259,751 0.5316 -1.12%
2002-01-03 0 1.780 1.770 1.780 1.740 1.780 6,308,000 11,099,400 1.7596 0.539 0.536 0.539 0.527 0.539 20,839,369 0.5326 2.89%
2002-01-02 0 1.730 1.740 1.750 1.700 1.740 1,738,000 2,984,500 1.7172 0.524 0.527 0.530 0.515 0.527 5,741,728 0.5198 1.17%
2001-12-31 0 1.710 1.710 1.720 1.710 1.720 372,000 638,520 1.7165 0.518 0.518 0.521 0.518 0.521 1,228,955 0.5196 0.59%
2001-12-28 0 1.700 1.700 1.720 1.700 1.720 640,000 1,094,560 1.7103 0.515 0.515 0.521 0.515 0.521 2,114,330 0.5177 -1.16%
2001-12-27 0 1.720 1.720 1.730 1.680 1.720 1,736,000 2,969,280 1.7104 0.521 0.521 0.524 0.509 0.521 5,735,121 0.5177 2.99%
2001-12-24 0 1.670 1.670 1.690 1.670 1.690 40,000 67,300 1.6825 0.506 0.506 0.512 0.506 0.512 132,146 0.5093 -0.60%
2001-12-21 0 1.680 1.680 1.690 1.680 1.720 690,000 1,163,680 1.6865 0.509 0.509 0.512 0.509 0.521 2,279,512 0.5105 -0.59%
2001-12-20 0 1.690 1.690 1.700 1.660 1.690 1,728,000 2,906,660 1.6821 0.512 0.512 0.515 0.502 0.512 5,708,692 0.5092 1.81%
2001-12-19 0 1.660 1.660 1.670 1.650 1.680 724,000 1,205,060 1.6644 0.502 0.502 0.506 0.499 0.509 2,391,836 0.5038 -1.19%
2001-12-18 0 1.680 1.680 1.690 1.660 1.710 1,850,000 3,117,000 1.6849 0.509 0.509 0.512 0.502 0.518 6,111,736 0.5100 -0.59%
2001-12-17 0 1.690 1.680 1.690 1.670 1.690 2,312,000 3,853,980 1.6669 0.512 0.509 0.512 0.506 0.512 7,638,018 0.5046 0.00%
2001-12-14 0 1.690 1.680 1.700 1.630 1.700 1,588,000 2,616,220 1.6475 0.512 0.509 0.515 0.493 0.515 5,246,182 0.4987 1.81%
2001-12-13 0 1.660 1.660 1.670 1.650 1.680 4,544,000 7,549,200 1.6614 0.502 0.502 0.506 0.499 0.509 15,011,745 0.5029 -1.78%
2001-12-12 0 1.690 1.690 1.700 1.680 1.750 4,582,000 7,855,840 1.7145 0.512 0.512 0.515 0.509 0.530 15,137,284 0.5190 -2.31%
2001-12-11 0 1.730 1.720 1.730 1.710 1.730 1,034,000 1,775,180 1.7168 0.524 0.521 0.524 0.518 0.524 3,415,965 0.5197 0.00%
2001-12-10 0 1.730 1.710 1.730 1.690 1.730 1,676,000 2,873,900 1.7147 0.524 0.518 0.524 0.512 0.524 5,536,903 0.5190 1.17%
2001-12-07 0 1.710 1.710 1.720 1.700 1.720 2,546,000 4,351,000 1.7090 0.518 0.518 0.521 0.515 0.521 8,411,070 0.5173 0.00%
2001-12-06 0 1.710 1.710 1.720 1.700 1.730 3,026,000 5,177,720 1.7111 0.518 0.518 0.521 0.515 0.524 9,996,818 0.5179 0.59%
2001-12-05 0 1.700 1.700 1.710 1.700 1.720 4,988,000 8,515,100 1.7071 0.515 0.515 0.518 0.515 0.521 16,478,562 0.5167 0.00%
2001-12-04 0 1.700 1.700 1.710 1.690 1.710 1,977,000 3,368,860 1.7040 0.515 0.515 0.518 0.512 0.518 6,531,299 0.5158 0.59%
2001-12-03 0 1.690 1.690 1.700 1.670 1.710 2,476,000 4,187,680 1.6913 0.512 0.512 0.515 0.506 0.518 8,179,816 0.5120 0.60%
2001-11-30 0 1.680 1.680 1.690 1.660 1.690 4,885,000 8,211,400 1.6809 0.509 0.509 0.512 0.502 0.512 16,138,287 0.5088 1.82%
2001-11-29 0 1.650 1.650 1.670 1.650 1.690 4,069,000 6,772,730 1.6645 0.499 0.499 0.506 0.499 0.512 13,442,516 0.5038 -1.79%
2001-11-28 0 1.680 1.670 1.680 1.670 1.740 3,992,000 6,744,860 1.6896 0.509 0.506 0.509 0.506 0.527 13,188,136 0.5114 -1.18%
2001-11-27 0 1.700 1.700 1.720 1.700 1.740 1,244,000 2,141,060 1.7211 0.515 0.515 0.521 0.515 0.527 4,109,730 0.5210 -1.16%
2001-11-26 0 1.720 1.720 1.750 1.720 1.770 2,611,000 4,562,030 1.7472 0.521 0.521 0.530 0.521 0.536 8,625,807 0.5289 -1.15%
2001-11-23 0 1.740 1.730 1.740 1.700 1.740 1,988,000 3,436,040 1.7284 0.527 0.524 0.527 0.515 0.527 6,567,639 0.5232 2.35%
2001-11-22 0 1.700 1.700 1.710 1.690 1.710 2,022,000 3,433,760 1.6982 0.515 0.515 0.518 0.512 0.518 6,679,962 0.5140 -1.16%
2001-11-21 0 1.720 1.710 1.720 1.720 1.740 1,518,000 2,625,360 1.7295 0.521 0.518 0.521 0.521 0.527 5,014,927 0.5235 0.00%
2001-11-20 0 1.720 1.710 1.720 1.720 1.750 1,952,000 3,381,380 1.7323 0.521 0.518 0.521 0.521 0.530 6,448,708 0.5244 -0.58%
2001-11-19 0 1.730 1.720 1.730 1.690 1.760 4,459,000 7,755,470 1.7393 0.524 0.521 0.524 0.512 0.533 14,730,936 0.5265 0.00%
2001-11-16 0 1.730 1.710 1.730 1.710 1.760 4,804,000 8,302,420 1.7282 0.524 0.518 0.524 0.518 0.533 15,870,692 0.5231 -1.14%
2001-11-15 0 1.750 1.740 1.750 1.730 1.750 3,156,000 5,497,900 1.7420 0.530 0.527 0.530 0.524 0.530 10,426,292 0.5273 0.00%
2001-11-14 0 1.750 1.740 1.750 1.720 1.750 5,084,000 8,842,434 1.7393 0.530 0.527 0.530 0.521 0.530 16,795,712 0.5265 2.34%
2001-11-13 0 1.710 1.710 1.720 1.690 1.720 3,434,000 5,866,120 1.7082 0.518 0.518 0.521 0.512 0.521 11,344,704 0.5171 -1.16%
2001-11-12 0 1.730 1.720 1.730 1.720 1.740 1,488,000 2,564,660 1.7236 0.524 0.521 0.524 0.521 0.527 4,915,818 0.5217 0.58%
2001-11-09 0 1.720 1.720 1.730 1.720 1.740 4,208,000 7,242,680 1.7212 0.521 0.521 0.524 0.521 0.527 13,901,722 0.5210 -0.58%
2001-11-08 0 1.730 1.720 1.730 1.700 1.730 4,838,000 8,310,160 1.7177 0.524 0.521 0.524 0.515 0.524 15,983,016 0.5199 1.17%
2001-11-07 0 1.710 1.700 1.710 1.680 1.730 8,185,000 13,886,510 1.6966 0.518 0.515 0.518 0.509 0.524 27,040,303 0.5135 -1.16%
2001-11-06 0 1.730 1.720 1.730 1.700 1.750 9,884,000 17,041,950 1.7242 0.524 0.521 0.524 0.515 0.530 32,653,189 0.5219 -1.14%
2001-11-05 0 1.750 1.740 1.750 1.700 1.750 7,185,000 12,394,260 1.7250 0.530 0.527 0.530 0.515 0.530 23,736,662 0.5222 2.34%
2001-11-02 0 1.710 1.720 1.730 1.640 1.720 12,996,000 22,022,760 1.6946 0.518 0.521 0.524 0.496 0.521 42,934,121 0.5129 0.00%
2001-11-01 0 1.710 1.700 1.710 1.660 1.750 15,270,000 26,148,844 1.7124 0.518 0.515 0.518 0.502 0.530 50,446,601 0.5183 0.59%
2001-10-31 0 1.700 1.690 1.700 1.650 1.710 13,058,901 22,010,932 1.6855 0.515 0.512 0.515 0.499 0.518 43,141,923 0.5102 0.59%
2001-10-30 0 1.690 1.690 1.700 1.600 1.690 8,950,000 14,969,260 1.6725 0.512 0.512 0.515 0.484 0.512 29,567,588 0.5063 3.68%
2001-10-29 0 1.630 1.630 1.640 1.600 1.650 6,744,000 10,965,880 1.6260 0.493 0.493 0.496 0.484 0.499 22,279,756 0.4922 -0.61%
2001-10-26 0 1.640 1.630 1.640 1.600 1.650 9,014,000 14,609,144 1.6207 0.496 0.493 0.496 0.484 0.499 29,779,022 0.4906 2.50%
2001-10-24 0 1.600 1.590 1.600 1.570 1.610 3,642,000 5,798,700 1.5922 0.484 0.481 0.484 0.475 0.487 12,031,861 0.4819 0.63%
2001-10-23 0 1.590 1.590 1.600 1.550 1.600 7,158,000 11,324,540 1.5821 0.481 0.481 0.484 0.469 0.484 23,647,463 0.4789 3.25%
2001-10-22 0 1.540 1.540 1.550 1.520 1.540 756,000 1,159,300 1.5335 0.466 0.466 0.469 0.460 0.466 2,497,553 0.4642 1.32%
2001-10-19 0 1.520 1.520 1.530 1.520 1.540 1,012,000 1,540,660 1.5224 0.460 0.460 0.463 0.460 0.466 3,343,285 0.4608 0.00%
2001-10-18 0 1.520 1.510 1.520 1.500 1.520 1,362,000 2,051,200 1.5060 0.460 0.457 0.460 0.454 0.460 4,499,559 0.4559 -1.30%
2001-10-17 0 1.540 1.540 1.550 1.530 1.550 1,244,000 1,914,260 1.5388 0.466 0.466 0.469 0.463 0.469 4,109,730 0.4658 0.00%
2001-10-16 0 1.540 1.520 1.540 1.500 1.540 3,902,000 5,885,174 1.5082 0.466 0.460 0.466 0.454 0.466 12,890,808 0.4565 2.67%
2001-10-15 0 1.500 1.490 1.500 1.460 1.500 2,500,000 3,686,500 1.4746 0.454 0.451 0.454 0.442 0.454 8,259,103 0.4464 2.74%
2001-10-12 0 1.460 1.450 1.460 1.440 1.550 8,282,000 12,113,440 1.4626 0.442 0.439 0.442 0.436 0.469 27,360,756 0.4427 -5.81%
2001-10-11 0 1.550 1.540 1.550 1.520 1.570 5,480,000 8,480,540 1.5475 0.469 0.466 0.469 0.460 0.475 18,103,954 0.4684 0.65%
2001-10-10 0 1.540 1.500 1.540 1.500 1.540 2,380,000 3,627,680 1.5242 0.466 0.454 0.466 0.454 0.466 7,862,666 0.4614 0.00%
2001-10-09 0 1.540 1.540 1.550 1.530 1.560 2,238,000 3,465,600 1.5485 0.466 0.466 0.469 0.463 0.472 7,393,549 0.4687 1.32%
2001-10-08 0 1.520 1.520 1.530 1.480 1.520 2,124,000 3,186,640 1.5003 0.460 0.460 0.463 0.448 0.460 7,016,934 0.4541 -0.65%
2001-10-05 0 1.530 1.530 1.540 1.470 1.540 2,586,000 3,928,760 1.5192 0.463 0.463 0.466 0.445 0.466 8,543,216 0.4599 2.00%
2001-10-04 0 1.500 1.500 1.520 1.490 1.530 5,014,000 7,542,250 1.5042 0.454 0.454 0.460 0.451 0.463 16,564,457 0.4553 2.04%
2001-10-03 0 1.470 1.460 1.470 1.410 1.480 7,424,000 10,649,440 1.4345 0.445 0.442 0.445 0.427 0.448 24,526,232 0.4342 2.08%
2001-09-28 0 1.440 1.420 1.440 1.410 1.450 3,156,900 4,523,293 1.4328 0.436 0.430 0.436 0.427 0.439 10,429,265 0.4337 0.00%
2001-09-27 0 1.440 1.420 1.450 1.390 1.450 4,490,000 6,400,380 1.4255 0.436 0.430 0.439 0.421 0.439 14,833,349 0.4315 2.86%
2001-09-26 0 1.400 1.390 1.400 1.380 1.420 1,152,000 1,606,460 1.3945 0.424 0.421 0.424 0.418 0.430 3,805,795 0.4221 -1.41%
2001-09-25 0 1.420 1.420 1.430 1.390 1.470 6,537,000 9,290,900 1.4213 0.430 0.430 0.433 0.421 0.445 21,595,902 0.4302 -2.07%
2001-09-24 0 1.450 1.440 1.450 1.400 1.450 6,136,000 8,741,860 1.4247 0.439 0.436 0.439 0.424 0.439 20,271,142 0.4312 4.32%
2001-09-21 0 1.390 1.380 1.390 1.360 1.390 5,260,000 7,263,800 1.3810 0.421 0.418 0.421 0.412 0.421 17,377,153 0.4180 0.00%
2001-09-20 0 1.390 1.380 1.390 1.310 1.410 7,522,000 10,442,880 1.3883 0.421 0.418 0.421 0.397 0.427 24,849,989 0.4202 2.21%
2001-09-19 0 1.360 1.360 1.380 1.270 1.360 3,032,000 4,020,900 1.3262 0.412 0.412 0.418 0.384 0.412 10,016,640 0.4014 8.80%
2001-09-18 0 1.250 1.250 1.270 1.220 1.320 5,714,000 7,277,560 1.2736 0.378 0.378 0.384 0.369 0.400 18,877,006 0.3855 -2.34%
2001-09-17 0 1.280 1.280 1.300 1.280 1.310 2,095,000 2,709,590 1.2934 0.387 0.387 0.394 0.387 0.397 6,921,128 0.3915 -3.76%
2001-09-14 0 1.330 1.320 1.330 1.320 1.400 3,310,000 4,469,760 1.3504 0.403 0.400 0.403 0.400 0.424 10,935,052 0.4088 -3.62%
2001-09-13 0 1.380 1.370 1.380 1.370 1.440 3,258,000 4,553,880 1.3978 0.418 0.415 0.418 0.415 0.436 10,763,263 0.4231 -0.72%
2001-09-12 0 1.390 1.390 1.400 1.270 1.430 6,242,000 8,694,780 1.3929 0.421 0.421 0.424 0.384 0.433 20,621,328 0.4216 -5.44%
2001-09-11 0 1.470 1.470 1.480 1.450 1.480 1,516,000 2,230,600 1.4714 0.445 0.445 0.448 0.439 0.448 5,008,320 0.4454 2.08%
2001-09-10 0 1.440 1.440 1.450 1.440 1.460 1,164,000 1,687,260 1.4495 0.436 0.436 0.439 0.436 0.442 3,845,438 0.4388 -0.69%
2001-09-07 0 1.450 1.440 1.460 1.440 1.480 1,990,000 2,908,100 1.4614 0.439 0.436 0.442 0.436 0.448 6,574,246 0.4423 -2.68%
2001-09-06 0 1.490 1.490 1.500 1.480 1.500 1,266,000 1,888,320 1.4916 0.451 0.451 0.454 0.448 0.454 4,182,410 0.4515 0.68%
2001-09-05 0 1.480 1.480 1.490 1.480 1.500 874,000 1,296,020 1.4829 0.448 0.448 0.451 0.448 0.454 2,887,382 0.4489 -1.33%
2001-09-04 0 1.500 1.490 1.500 1.480 1.510 1,794,000 2,692,220 1.5007 0.454 0.451 0.454 0.448 0.457 5,926,732 0.4543 -0.66%
2001-09-03 0 1.510 1.500 1.510 1.490 1.520 586,000 882,960 1.5068 0.457 0.454 0.457 0.451 0.460 1,935,934 0.4561 -0.66%
2001-08-31 0 1.520 1.520 1.560 1.520 1.560 1,924,000 2,954,560 1.5356 0.460 0.460 0.472 0.460 0.472 6,356,206 0.4648 -1.30%
2001-08-30 0 1.540 1.540 1.550 1.540 1.560 1,620,000 2,518,560 1.5547 0.466 0.466 0.469 0.466 0.472 5,351,899 0.4706 -0.65%
2001-08-29 0 1.550 1.550 1.560 1.550 1.570 1,670,000 2,593,820 1.5532 0.469 0.469 0.472 0.469 0.475 5,517,081 0.4701 0.00%
2001-08-28 0 1.550 1.550 1.560 1.520 1.550 1,810,000 2,773,960 1.5326 0.469 0.469 0.472 0.460 0.469 5,979,591 0.4639 0.00%
2001-08-27 0 1.550 1.510 1.550 1.520 1.550 1,158,000 1,780,540 1.5376 0.469 0.457 0.469 0.460 0.469 3,825,616 0.4654 1.31%
2001-08-24 0 1.530 1.530 1.540 1.490 1.530 2,112,000 3,193,040 1.5119 0.463 0.463 0.466 0.451 0.463 6,977,290 0.4576 0.00%
2001-08-23 0 1.530 1.520 1.530 1.510 1.580 2,822,000 4,347,260 1.5405 0.463 0.460 0.463 0.457 0.478 9,322,875 0.4663 -0.65%
2001-08-22 0 1.540 1.540 1.550 1.540 1.610 4,958,000 7,838,800 1.5810 0.466 0.466 0.469 0.466 0.487 16,379,453 0.4786 -5.52%
2001-08-21 0 1.630 1.610 1.630 1.560 1.630 4,518,000 7,223,900 1.5989 0.493 0.487 0.493 0.472 0.493 14,925,851 0.4840 5.84%
2001-08-20 0 1.540 1.540 1.550 1.500 1.550 1,634,000 2,511,020 1.5367 0.466 0.466 0.469 0.454 0.469 5,398,150 0.4652 0.65%
2001-08-17 0 1.530 1.530 1.540 1.500 1.530 1,246,000 1,893,780 1.5199 0.463 0.463 0.466 0.454 0.463 4,116,337 0.4601 2.00%
2001-08-16 0 1.500 1.500 1.510 1.500 1.560 2,570,000 3,939,660 1.5329 0.454 0.454 0.457 0.454 0.472 8,490,358 0.4640 -0.66%
2001-08-15 0 1.510 1.510 1.520 1.480 1.510 1,748,000 2,623,200 1.5007 0.457 0.457 0.460 0.448 0.457 5,774,765 0.4543 2.03%
2001-08-14 0 1.480 1.480 1.490 1.460 1.490 796,000 1,180,220 1.4827 0.448 0.448 0.451 0.442 0.451 2,629,698 0.4488 0.68%
2001-08-13 0 1.470 1.460 1.470 1.460 1.500 2,098,000 3,093,540 1.4745 0.445 0.442 0.445 0.442 0.454 6,931,039 0.4463 -2.65%
2001-08-10 0 1.510 1.500 1.510 1.490 1.520 4,144,000 6,241,380 1.5061 0.457 0.454 0.457 0.451 0.460 13,690,289 0.4559 1.34%
2001-08-09 0 1.490 1.480 1.490 1.450 1.490 2,702,000 3,975,980 1.4715 0.451 0.448 0.451 0.439 0.451 8,926,438 0.4454 0.00%
2001-08-08 0 1.490 1.470 1.490 1.470 1.510 4,054,000 6,036,220 1.4890 0.451 0.445 0.451 0.445 0.457 13,392,961 0.4507 0.00%
2001-08-07 0 1.490 1.470 1.490 1.390 1.490 4,932,000 7,085,160 1.4366 0.451 0.445 0.451 0.421 0.451 16,293,558 0.4348 4.93%
2001-08-06 0 1.420 1.410 1.420 1.370 1.470 4,074,000 5,750,000 1.4114 0.430 0.427 0.430 0.415 0.445 13,459,034 0.4272 -0.70%
2001-08-03 0 1.430 1.430 1.450 1.430 1.520 5,200,000 7,644,980 1.4702 0.433 0.433 0.439 0.433 0.460 17,178,934 0.4450 -5.92%
2001-08-02 0 1.520 1.520 1.530 1.510 1.580 3,157,000 4,890,310 1.5490 0.460 0.460 0.463 0.457 0.478 10,429,595 0.4689 -3.18%
2001-08-01 0 1.570 1.570 1.580 1.560 1.620 2,002,000 3,176,660 1.5867 0.475 0.475 0.478 0.472 0.490 6,613,890 0.4803 1.95%
2001-07-31 0 1.540 1.530 1.550 1.530 1.580 2,260,000 3,505,540 1.5511 0.466 0.463 0.469 0.463 0.478 7,466,229 0.4695 -1.91%
2001-07-30 0 1.570 1.570 1.580 1.560 1.630 1,528,000 2,428,500 1.5893 0.475 0.475 0.478 0.472 0.493 5,047,964 0.4811 -3.09%
2001-07-27 0 1.620 1.620 1.630 1.600 1.630 5,372,000 8,696,440 1.6188 0.490 0.490 0.493 0.484 0.493 17,747,160 0.4900 1.25%
2001-07-26 0 1.600 1.590 1.600 1.600 1.670 4,073,000 6,664,680 1.6363 0.484 0.481 0.484 0.484 0.506 13,455,730 0.4953 -1.23%
2001-07-24 0 1.620 1.620 1.630 1.560 1.630 2,336,000 3,730,480 1.5970 0.490 0.490 0.493 0.472 0.493 7,717,306 0.4834 3.18%
2001-07-23 0 1.570 1.560 1.570 1.560 1.610 1,252,000 1,988,520 1.5883 0.475 0.472 0.475 0.472 0.487 4,136,159 0.4808 -2.48%
2001-07-20 0 1.610 1.590 1.610 1.510 1.630 6,016,000 9,499,280 1.5790 0.487 0.481 0.487 0.457 0.493 19,874,705 0.4780 5.92%
2001-07-19 0 1.520 1.510 1.520 1.470 1.560 5,294,000 7,949,280 1.5016 0.460 0.457 0.460 0.445 0.472 17,489,476 0.4545 -4.40%
2001-07-18 0 1.590 1.580 1.590 1.550 1.620 4,734,000 7,532,000 1.5910 0.481 0.478 0.481 0.469 0.490 15,639,437 0.4816 2.58%
2001-07-17 0 1.550 1.550 1.560 1.550 1.690 9,312,000 14,947,180 1.6052 0.469 0.469 0.472 0.469 0.512 30,763,507 0.4859 -9.36%
2001-07-16 0 1.710 1.700 1.710 1.660 1.750 7,470,000 12,665,600 1.6955 0.518 0.515 0.518 0.502 0.530 24,678,200 0.5132 -1.72%
2001-07-13 0 1.740 1.740 1.750 1.680 1.760 8,374,000 14,329,080 1.7111 0.527 0.527 0.530 0.509 0.533 27,664,691 0.5180 3.57%
2001-07-12 0 1.680 1.680 1.700 1.670 1.700 1,878,000 3,172,240 1.6892 0.509 0.509 0.515 0.506 0.515 6,204,238 0.5113 0.60%
2001-07-11 0 1.670 1.670 1.680 1.660 1.720 1,848,000 3,111,280 1.6836 0.506 0.506 0.509 0.502 0.521 6,105,129 0.5096 -4.02%
2001-07-10 0 1.740 1.740 1.750 1.680 1.750 4,968,000 8,490,220 1.7090 0.527 0.527 0.530 0.509 0.530 16,412,489 0.5173 1.75%
2001-07-09 0 1.710 1.700 1.710 1.700 1.750 4,892,000 8,355,960 1.7081 0.518 0.515 0.518 0.515 0.530 16,161,413 0.5170 -2.84%
2001-07-05 0 1.760 1.760 1.770 1.750 1.830 3,078,000 5,457,620 1.7731 0.533 0.533 0.536 0.530 0.554 10,168,608 0.5367 -3.83%
2001-07-04 0 1.830 1.820 1.840 1.790 1.850 3,582,000 6,567,720 1.8335 0.554 0.551 0.557 0.542 0.560 11,833,643 0.5550 0.00%
2001-07-03 0 1.830 1.820 1.830 1.770 1.850 4,450,000 8,063,380 1.8120 0.554 0.551 0.554 0.536 0.560 14,701,203 0.5485 0.00%
2001-06-29 0 1.830 1.810 1.830 1.810 1.850 3,694,000 6,741,240 1.8249 0.554 0.548 0.554 0.548 0.560 12,203,650 0.5524 0.55%
2001-06-28 0 1.820 1.820 1.830 1.800 1.850 4,510,000 8,237,020 1.8264 0.551 0.551 0.554 0.545 0.560 14,899,422 0.5528 -1.09%
2001-06-27 0 1.840 1.840 1.850 1.800 1.850 5,738,000 10,492,740 1.8286 0.557 0.557 0.560 0.545 0.560 18,956,293 0.5535 1.10%
2001-06-26 0 1.820 1.820 1.830 1.800 1.890 11,080,000 20,404,620 1.8416 0.551 0.551 0.554 0.545 0.572 36,604,344 0.5574 -1.62%
2001-06-22 0 1.850 1.820 1.850 1.820 1.890 8,744,000 16,175,020 1.8498 0.560 0.551 0.560 0.551 0.572 28,887,038 0.5599 -1.07%
2001-06-21 0 1.870 1.850 1.870 1.750 1.870 19,040,000 34,710,220 1.8230 0.566 0.560 0.566 0.530 0.566 62,901,328 0.5518 6.86%
2001-06-20 0 1.750 1.740 1.750 1.680 1.760 13,181,800 22,822,302 1.7313 0.530 0.527 0.530 0.509 0.533 43,547,937 0.5241 2.94%
2001-06-19 0 1.700 1.690 1.700 1.620 1.740 9,785,000 16,328,400 1.6687 0.515 0.512 0.515 0.490 0.527 32,326,129 0.5051 -0.58%
2001-06-18 0 1.710 1.700 1.710 1.660 1.800 9,766,000 16,904,180 1.7309 0.518 0.515 0.518 0.502 0.545 32,263,360 0.5239 -3.93%
2001-06-15 0 1.780 1.780 1.790 1.580 1.800 22,822,000 37,990,120 1.6646 0.539 0.539 0.542 0.478 0.545 75,395,699 0.5039 5.95%
2001-06-14 0 1.680 1.680 1.690 1.670 1.840 29,162,000 50,766,260 1.7408 0.509 0.509 0.512 0.506 0.557 96,340,784 0.5269 -8.20%
2001-06-13 0 1.830 1.830 1.840 1.760 1.950 21,180,000 38,864,120 1.8349 0.554 0.554 0.557 0.533 0.590 69,971,120 0.5554 -4.69%
2001-06-12 0 1.920 1.910 1.920 1.910 2.000 17,607,000 34,386,710 1.9530 0.581 0.578 0.581 0.578 0.605 58,167,210 0.5912 -3.03%
2001-06-11 0 1.980 1.970 1.990 1.960 2.100 37,444,000 75,441,200 2.0148 0.599 0.596 0.602 0.593 0.636 123,701,540 0.6099 1.02%
2001-06-08 0 1.960 1.960 1.970 1.950 2.050 56,212,000 111,857,190 1.9899 0.593 0.593 0.596 0.590 0.621 185,704,277 0.6023 -0.51%
2001-06-07 0 1.970 1.970 1.980 1.840 1.980 28,137,000 53,972,920 1.9182 0.596 0.596 0.599 0.557 0.599 92,954,552 0.5806 4.79%
2001-06-06 0 1.880 1.870 1.880 1.850 2.025 24,894,000 47,854,180 1.9223 0.569 0.566 0.569 0.560 0.613 82,240,843 0.5819 -4.08%
2001-06-05 0 1.960 1.950 1.960 1.900 2.100 44,955,000 91,441,870 2.0341 0.593 0.590 0.593 0.575 0.636 148,515,189 0.6157 -1.01%
2001-06-04 0 1.980 1.980 1.990 1.720 2.000 88,160,000 165,461,140 1.8768 0.599 0.599 0.602 0.521 0.605 291,249,006 0.5681 15.12%
2001-06-01 0 1.720 1.720 1.730 1.710 1.750 22,893,500 39,582,040 1.7290 0.521 0.521 0.524 0.518 0.530 75,631,909 0.5234 0.58%
2001-05-31 0 1.710 1.710 1.720 1.680 1.760 65,293,000 112,526,424 1.7234 0.518 0.518 0.521 0.509 0.533 215,704,643 0.5217 0.59%
2001-05-30 0 1.700 1.700 1.710 1.630 1.730 24,052,000 40,211,940 1.6719 0.515 0.515 0.518 0.493 0.524 79,459,177 0.5061 -0.58%
2001-05-29 0 1.710 1.710 1.720 1.670 1.800 58,032,000 100,867,860 1.7381 0.518 0.518 0.521 0.506 0.545 191,716,904 0.5261 -1.72%
2001-05-28 0 1.740 1.730 1.740 1.680 1.780 67,956,000 117,635,560 1.7311 0.527 0.524 0.527 0.509 0.539 224,502,239 0.5240 4.82%
2001-05-25 0 1.660 1.660 1.670 1.630 1.690 21,946,000 36,422,920 1.6597 0.502 0.502 0.506 0.493 0.512 72,501,709 0.5024 0.00%
2001-05-24 0 1.660 1.650 1.660 1.610 1.680 15,999,000 26,365,460 1.6479 0.502 0.499 0.502 0.487 0.509 52,854,955 0.4988 0.00%
2001-05-23 0 1.660 1.650 1.660 1.640 1.730 46,180,000 77,656,720 1.6816 0.502 0.499 0.502 0.496 0.524 152,562,149 0.5090 1.22%
2001-05-22 0 1.640 1.630 1.640 1.620 1.670 101,606,000 167,227,440 1.6458 0.496 0.493 0.496 0.490 0.506 335,669,765 0.4982 1.86%
2001-05-21 0 1.610 1.600 1.610 1.590 1.640 53,532,000 86,128,060 1.6089 0.487 0.484 0.487 0.481 0.496 176,850,519 0.4870 1.90%
2001-05-18 0 1.580 1.570 1.580 1.570 1.590 3,942,000 6,224,380 1.5790 0.478 0.475 0.478 0.475 0.481 13,022,953 0.4780 0.00%
2001-05-17 0 1.580 1.570 1.580 1.560 1.630 6,336,000 10,021,860 1.5817 0.478 0.475 0.478 0.472 0.493 20,931,870 0.4788 0.00%
2001-05-16 0 1.580 1.570 1.580 1.570 1.600 10,318,000 16,359,020 1.5855 0.478 0.475 0.478 0.475 0.484 34,086,970 0.4799 -1.25%
2001-05-15 0 1.600 1.580 1.600 1.570 1.600 5,446,000 8,600,460 1.5792 0.484 0.478 0.484 0.475 0.484 17,991,630 0.4780 0.63%
2001-05-14 0 1.590 1.570 1.590 1.570 1.620 2,730,000 4,329,300 1.5858 0.481 0.475 0.481 0.475 0.490 9,018,940 0.4800 1.27%
2001-05-11 0 1.570 1.560 1.570 1.520 1.590 5,878,000 9,192,300 1.5638 0.475 0.472 0.475 0.460 0.481 19,418,803 0.4734 1.29%
2001-05-10 0 1.550 1.530 1.550 1.530 1.580 1,978,000 3,065,820 1.5500 0.469 0.463 0.469 0.463 0.478 6,534,602 0.4692 -1.27%
2001-05-09 0 1.570 1.570 1.580 1.560 1.590 4,974,000 7,837,440 1.5757 0.475 0.475 0.478 0.472 0.481 16,432,311 0.4770 0.00%
2001-05-08 0 1.570 1.560 1.580 1.570 1.600 7,804,000 12,341,760 1.5815 0.475 0.472 0.478 0.475 0.484 25,781,616 0.4787 -1.26%
2001-05-07 0 1.590 1.580 1.590 1.580 1.610 3,978,000 6,354,660 1.5975 0.481 0.478 0.481 0.478 0.487 13,141,885 0.4835 0.63%
2001-05-04 0 1.580 1.570 1.580 1.530 1.590 5,515,000 8,655,819 1.5695 0.478 0.475 0.478 0.463 0.481 18,219,581 0.4751 1.59%
2001-05-03 0 1.640 1.630 1.640 1.630 1.720 8,722,000 14,381,860 1.6489 0.471 0.468 0.471 0.468 0.494 30,385,512 0.4733 0.00%
2001-05-02 0 1.640 1.630 1.640 1.620 1.670 8,930,000 14,659,020 1.6415 0.471 0.468 0.471 0.465 0.479 31,110,137 0.4712 1.23%
2001-04-27 0 1.620 1.610 1.620 1.610 1.630 5,224,000 8,437,340 1.6151 0.465 0.462 0.465 0.462 0.468 18,199,256 0.4636 1.25%
2001-04-26 0 1.600 1.590 1.600 1.560 1.650 4,644,000 7,390,320 1.5914 0.459 0.456 0.459 0.448 0.474 16,178,665 0.4568 -3.03%
2001-04-25 0 1.650 1.630 1.650 1.630 1.790 2,666,000 4,422,320 1.6588 0.474 0.468 0.474 0.468 0.514 9,287,752 0.4761 -1.79%
2001-04-24 0 1.680 1.670 1.680 1.650 1.750 1,950,000 3,261,840 1.6727 0.482 0.479 0.482 0.474 0.502 6,793,367 0.4802 0.60%
2001-04-23 0 1.670 1.660 1.700 1.650 1.710 6,296,000 10,554,680 1.6764 0.479 0.476 0.488 0.474 0.491 21,933,866 0.4812 1.21%
2001-04-20 0 1.650 1.640 1.660 1.600 1.720 8,676,000 14,437,720 1.6641 0.474 0.471 0.476 0.459 0.494 30,225,258 0.4777 -2.37%
2001-04-19 0 1.690 1.680 1.700 1.650 1.780 6,608,000 11,302,640 1.7104 0.485 0.482 0.488 0.474 0.511 23,020,805 0.4910 -1.17%
2001-04-18 0 1.710 1.710 1.720 1.650 1.720 8,444,000 14,301,720 1.6937 0.491 0.491 0.494 0.474 0.494 29,417,021 0.4862 5.56%
2001-04-17 0 1.620 1.620 1.630 1.600 1.650 4,496,000 7,308,320 1.6255 0.465 0.465 0.468 0.459 0.474 15,663,066 0.4666 2.53%
2001-04-12 0 1.580 1.580 1.590 1.520 1.600 4,810,000 7,579,380 1.5758 0.454 0.454 0.456 0.436 0.459 16,756,972 0.4523 3.95%
2001-04-11 0 1.520 1.520 1.550 1.520 1.650 3,712,000 5,950,020 1.6029 0.436 0.436 0.445 0.436 0.474 12,931,784 0.4601 -6.17%
2001-04-10 0 1.620 1.610 1.620 1.600 1.630 3,598,000 5,806,120 1.6137 0.465 0.462 0.465 0.459 0.468 12,534,633 0.4632 2.53%
2001-04-09 0 1.580 1.570 1.590 1.530 1.600 7,072,000 11,141,880 1.5755 0.454 0.451 0.456 0.439 0.459 24,637,278 0.4522 3.27%
2001-04-06 0 1.530 1.530 1.540 1.480 1.540 4,522,000 6,899,080 1.5257 0.439 0.439 0.442 0.425 0.442 15,753,644 0.4379 5.52%
2001-04-04 0 1.450 1.450 1.460 1.450 1.470 1,268,000 1,857,780 1.4651 0.416 0.416 0.419 0.416 0.422 4,417,430 0.4206 -2.68%
2001-04-03 0 1.490 1.490 1.520 1.490 1.570 3,636,000 5,576,880 1.5338 0.428 0.428 0.436 0.428 0.451 12,667,017 0.4403 -3.87%
2001-04-02 0 1.550 1.530 1.550 1.470 1.550 6,014,000 9,128,380 1.5179 0.445 0.439 0.445 0.422 0.445 20,951,441 0.4357 6.16%
2001-03-30 0 1.460 1.450 1.460 1.440 1.470 2,714,000 3,955,020 1.4573 0.419 0.416 0.419 0.413 0.422 9,454,973 0.4183 4.29%
2001-03-29 0 1.400 1.390 1.400 1.380 1.420 1,036,000 1,455,460 1.4049 0.402 0.399 0.402 0.396 0.408 3,609,194 0.4033 0.00%
2001-03-28 0 1.400 - 1.400 1.400 1.420 384,000 540,580 1.4078 0.402 - 0.402 0.402 0.408 1,337,771 0.4041 -0.71%
2001-03-27 0 1.410 1.390 1.420 1.390 1.460 2,352,000 3,341,900 1.4209 0.405 0.399 0.408 0.399 0.419 8,193,846 0.4079 0.71%
2001-03-26 0 1.400 1.390 1.400 1.390 1.440 782,000 1,101,040 1.4080 0.402 0.399 0.402 0.399 0.413 2,724,314 0.4042 3.70%
2001-03-23 0 1.350 1.330 1.410 1.350 1.350 30,000 40,500 1.3500 0.388 0.382 0.405 0.388 0.388 104,513 0.3875 4.65%
2001-03-22 0 1.290 1.280 1.330 1.290 1.360 456,000 614,520 1.3476 0.370 0.367 0.382 0.370 0.390 1,588,603 0.3868 -6.52%
2001-03-21 0 1.380 1.380 1.400 1.360 1.380 68,000 93,480 1.3747 0.396 0.396 0.402 0.390 0.396 236,897 0.3946 1.47%
2001-03-20 0 1.360 1.360 1.390 1.360 1.410 550,000 761,600 1.3847 0.390 0.390 0.399 0.390 0.405 1,916,078 0.3975 -2.16%
2001-03-19 0 1.390 1.380 1.390 1.380 1.390 368,000 510,220 1.3865 0.399 0.396 0.399 0.396 0.399 1,282,030 0.3980 0.00%
2001-03-16 0 1.390 1.370 1.390 1.370 1.410 628,000 873,620 1.3911 0.399 0.393 0.399 0.393 0.405 2,187,813 0.3993 0.00%
2001-03-15 0 1.390 1.370 1.400 1.250 1.390 380,000 509,300 1.3403 0.399 0.393 0.402 0.359 0.399 1,323,836 0.3847 5.30%
2001-03-14 0 1.320 1.300 1.330 1.300 1.330 366,000 481,720 1.3162 0.379 0.373 0.382 0.373 0.382 1,275,063 0.3778 5.60%
2001-03-13 0 1.250 1.250 1.280 1.240 1.300 1,869,000 2,370,180 1.2682 0.359 0.359 0.367 0.356 0.373 6,511,181 0.3640 -4.58%
2001-03-12 0 1.310 1.310 1.320 1.310 1.390 1,169,000 1,568,310 1.3416 0.376 0.376 0.379 0.376 0.399 4,072,536 0.3851 -7.75%
2001-03-09 0 1.420 1.420 1.440 1.420 1.440 44,000 62,840 1.4282 0.408 0.408 0.413 0.408 0.413 153,286 0.4100 -0.70%
2001-03-08 0 1.430 1.430 1.480 1.430 1.480 62,000 89,660 1.4461 0.410 0.410 0.425 0.410 0.425 215,994 0.4151 -4.03%
2001-03-07 0 1.490 1.470 1.490 1.470 1.490 294,000 435,380 1.4809 0.428 0.422 0.428 0.422 0.428 1,024,231 0.4251 0.68%
2001-03-06 0 1.480 1.460 1.480 1.480 1.490 98,000 145,800 1.4878 0.425 0.419 0.425 0.425 0.428 341,410 0.4271 1.37%
2001-03-05 0 1.460 1.450 1.470 1.430 1.530 964,000 1,417,840 1.4708 0.419 0.416 0.422 0.410 0.439 3,358,362 0.4222 1.39%
2001-03-02 0 1.440 1.390 1.440 1.430 1.450 302,000 435,420 1.4418 0.413 0.399 0.413 0.410 0.416 1,052,101 0.4139 -0.69%
2001-03-01 0 1.450 1.430 1.460 1.450 1.480 102,000 148,440 1.4553 0.416 0.410 0.419 0.416 0.425 355,345 0.4177 -1.36%
2001-02-28 0 1.470 1.470 1.490 1.470 1.510 2,218,000 3,317,300 1.4956 0.422 0.422 0.428 0.422 0.433 7,727,020 0.4293 -3.92%
2001-02-27 0 1.530 1.520 1.530 1.520 1.540 2,030,000 3,090,900 1.5226 0.439 0.436 0.439 0.436 0.442 7,072,069 0.4371 -0.65%
2001-02-26 0 1.540 1.530 1.540 1.530 1.560 2,688,000 4,137,480 1.5392 0.442 0.439 0.442 0.439 0.448 9,364,395 0.4418 1.99%
2001-02-23 0 1.510 1.520 1.530 1.500 1.540 2,452,000 3,706,780 1.5117 0.433 0.436 0.439 0.431 0.442 8,542,224 0.4339 4.14%
2001-02-22 0 1.450 1.450 1.490 1.430 1.480 384,000 559,280 1.4565 0.416 0.416 0.428 0.410 0.425 1,337,771 0.4181 -1.36%
2001-02-21 0 1.470 1.470 1.480 1.460 1.520 1,508,000 2,240,900 1.4860 0.422 0.422 0.425 0.419 0.436 5,253,537 0.4266 -2.65%
2001-02-20 0 1.510 1.500 1.520 1.400 1.520 10,922,000 16,294,440 1.4919 0.433 0.431 0.436 0.402 0.436 38,049,823 0.4282 8.63%
2001-02-19 0 1.390 1.380 1.390 1.330 1.390 1,240,000 1,696,160 1.3679 0.399 0.396 0.399 0.382 0.399 4,319,885 0.3926 4.51%
2001-02-16 0 1.330 1.320 1.330 1.300 1.340 926,000 1,226,720 1.3248 0.382 0.379 0.382 0.373 0.385 3,225,978 0.3803 -0.75%
2001-02-15 0 1.340 1.330 1.340 1.310 1.380 1,524,000 2,053,780 1.3476 0.385 0.382 0.385 0.376 0.396 5,309,278 0.3868 -2.90%
2001-02-14 0 1.380 1.380 1.390 1.370 1.400 398,000 549,300 1.3802 0.396 0.396 0.399 0.393 0.402 1,386,544 0.3962 -2.13%
2001-02-13 0 1.410 1.360 1.410 1.360 1.420 2,916,000 4,062,360 1.3931 0.405 0.390 0.405 0.390 0.408 10,158,697 0.3999 1.44%
2001-02-12 0 1.390 1.390 1.410 1.360 1.410 3,514,000 4,885,840 1.3904 0.399 0.399 0.405 0.390 0.405 12,241,996 0.3991 2.21%
2001-02-09 0 1.360 1.360 1.380 1.310 1.380 4,154,000 5,628,540 1.3550 0.390 0.390 0.396 0.376 0.396 14,471,614 0.3889 3.03%
2001-02-08 0 1.320 1.310 1.320 1.300 1.320 3,306,000 4,316,840 1.3058 0.379 0.376 0.379 0.373 0.379 11,517,370 0.3748 1.54%
2001-02-07 0 1.300 1.300 1.310 1.270 1.320 916,000 1,180,620 1.2889 0.373 0.373 0.376 0.365 0.379 3,191,141 0.3700 2.36%
2001-02-06 0 1.270 1.260 1.280 1.240 1.290 2,977,000 3,763,160 1.2641 0.365 0.362 0.367 0.356 0.370 10,371,207 0.3628 0.79%
2001-02-05 0 1.260 1.240 1.300 1.240 1.280 1,246,000 1,572,000 1.2616 0.362 0.356 0.373 0.356 0.367 4,340,787 0.3621 -1.56%
2001-02-02 0 1.280 1.280 - 1.260 1.260 2,000 2,520 1.2600 0.367 0.367 - 0.362 0.362 6,968 0.3617 0.00%
2001-02-01 0 1.280 1.280 1.290 1.260 1.280 2,267,100 2,892,934 1.2761 0.367 0.367 0.370 0.362 0.367 7,898,073 0.3663 -1.54%
2001-01-31 0 1.300 - 1.300 - - 3,960,000 5,065,490 1.2792 0.373 - 0.373 - - 13,795,761 0.3672 0.00%
2001-01-30 0 1.300 - 1.300 1.270 1.300 1,302,000 1,682,300 1.2921 0.373 - 0.373 0.365 0.373 4,535,879 0.3709 0.00%
2001-01-29 0 1.300 1.300 1.330 1.300 1.300 392,000 509,600 1.3000 0.373 0.373 0.382 0.373 0.373 1,365,641 0.3732 0.00%
2001-01-23 0 1.300 1.300 1.330 1.300 1.310 1,596,000 2,045,000 1.2813 0.373 0.373 0.382 0.373 0.376 5,560,110 0.3678 3.17%
2001-01-22 0 1.260 1.260 1.350 1.260 1.260 2,000 2,520 1.2600 0.362 0.362 0.388 0.362 0.362 6,968 0.3617 -6.67%
2001-01-19 0 1.350 1.250 1.350 1.350 1.350 1,084,000 1,470,696 1.3567 0.388 0.359 0.388 0.388 0.388 3,776,415 0.3894 0.00%
2001-01-18 0 1.350 - 1.350 1.350 1.370 78,000 106,400 1.3641 0.388 - 0.388 0.388 0.393 271,735 0.3916 0.00%
2001-01-17 0 1.350 1.350 1.370 1.300 1.370 3,876,000 5,179,920 1.3364 0.388 0.388 0.393 0.373 0.393 13,503,123 0.3836 3.85%
2001-01-16 0 1.300 1.300 1.310 1.260 1.300 2,736,000 3,537,020 1.2928 0.373 0.373 0.376 0.362 0.373 9,531,617 0.3711 4.00%
2001-01-15 0 1.250 1.240 1.260 1.250 1.270 2,280,000 2,848,450 1.2493 0.359 0.356 0.362 0.359 0.365 7,943,014 0.3586 0.00%
2001-01-12 0 1.250 1.250 1.290 1.240 1.250 33,000 40,980 1.2418 0.359 0.359 0.370 0.356 0.359 114,965 0.3565 -2.34%
2001-01-11 0 1.280 1.230 1.280 1.260 1.280 360,000 458,580 1.2738 0.367 0.353 0.367 0.362 0.367 1,254,160 0.3656 1.59%
2001-01-10 0 1.260 1.250 1.260 1.240 1.260 458,000 573,440 1.2521 0.362 0.359 0.362 0.356 0.362 1,595,570 0.3594 1.61%
2001-01-09 0 1.240 1.240 1.260 1.240 1.270 616,000 771,080 1.2518 0.356 0.356 0.362 0.356 0.365 2,146,007 0.3593 0.00%
2001-01-08 0 1.240 1.230 1.250 1.230 1.250 576,000 714,280 1.2401 0.356 0.353 0.359 0.353 0.359 2,006,656 0.3560 -2.36%
2001-01-05 0 1.270 1.260 1.300 1.260 1.300 74,000 93,860 1.2684 0.365 0.362 0.373 0.362 0.373 257,800 0.3641 0.79%
2001-01-04 0 1.260 1.240 1.300 - - 0 0 - 0.362 0.356 0.373 - - 0 - 0.00%
2001-01-03 0 1.260 1.260 1.310 1.250 1.270 344,000 430,600 1.2517 0.362 0.362 0.376 0.359 0.365 1,198,420 0.3593 3.28%
2001-01-02 0 1.220 1.220 - 1.210 1.220 22,000 26,820 1.2191 0.350 0.350 - 0.347 0.350 76,643 0.3499 -0.81%
2000-12-29 0 1.230 1.230 - 1.220 1.230 86,000 105,280 1.2242 0.353 0.353 - 0.350 0.353 299,605 0.3514 0.82%
2000-12-28 0 1.220 1.210 - 1.210 1.210 70,000 84,700 1.2100 0.350 0.347 - 0.347 0.347 243,864 0.3473 0.00%
2000-12-27 0 1.220 1.200 - 1.180 1.220 100,000 120,000 1.2000 0.350 0.344 - 0.339 0.350 348,378 0.3445 3.39%
2000-12-22 0 1.180 1.170 1.180 1.180 1.180 84,000 99,120 1.1800 0.339 0.336 0.339 0.339 0.339 292,637 0.3387 1.72%
2000-12-21 0 1.160 1.160 1.200 1.160 1.160 4,000 4,640 1.1600 0.333 0.333 0.344 0.333 0.333 13,935 0.3330 -2.52%
2000-12-20 0 1.190 1.190 1.200 1.190 1.200 1,416,000 1,685,220 1.1901 0.342 0.342 0.344 0.342 0.344 4,933,030 0.3416 0.00%
2000-12-19 0 1.190 1.190 1.210 1.180 1.200 47,036 56,011 1.1908 0.342 0.342 0.347 0.339 0.344 163,863 0.3418 -0.83%
2000-12-18 0 1.200 - 1.200 1.200 1.200 76,000 91,200 1.2000 0.344 - 0.344 0.344 0.344 264,767 0.3445 0.00%
2000-12-15 0 1.200 1.200 - 1.200 1.200 78,000 97,300 1.2474 0.344 0.344 - 0.344 0.344 271,735 0.3581 -3.23%
2000-12-14 0 1.240 1.210 1.240 1.240 1.260 2,372,000 2,964,700 1.2499 0.356 0.347 0.356 0.356 0.362 8,263,521 0.3588 -1.59%
2000-12-13 0 1.260 1.260 1.280 1.240 1.260 2,438,000 3,049,380 1.2508 0.362 0.362 0.367 0.356 0.362 8,493,451 0.3590 0.80%
2000-12-12 0 1.250 1.240 1.250 1.230 1.250 4,102,000 5,077,020 1.2377 0.359 0.356 0.359 0.353 0.359 14,290,457 0.3553 1.63%
2000-12-11 0 1.230 1.230 - 1.200 1.200 2,000 2,400 1.2000 0.353 0.353 - 0.344 0.344 6,968 0.3445 0.00%
2000-12-08 0 1.230 1.230 - - - 0 0 - 0.353 0.353 - - - 0 - 0.00%
2000-12-07 0 1.230 1.230 - - - 0 0 - 0.353 0.353 - - - 0 - 0.00%
2000-12-06 0 1.230 1.230 - - - 479,000 584,254 1.2197 0.353 0.353 - - - 1,668,730 0.3501 0.82%
2000-12-05 0 1.220 1.220 - 1.200 1.220 34,000 41,160 1.2106 0.350 0.350 - 0.344 0.350 118,448 0.3475 0.00%
2000-12-04 0 1.220 1.220 1.290 1.220 1.220 2,000 2,440 1.2200 0.350 0.350 0.370 0.350 0.350 6,968 0.3502 -2.40%
2000-12-01 0 1.250 1.250 - 1.250 1.250 274,000 342,500 1.2500 0.359 0.359 - 0.359 0.359 954,555 0.3588 0.00%
2000-11-30 0 1.250 1.250 1.280 1.230 1.230 10,000 12,300 1.2300 0.359 0.359 0.367 0.353 0.353 34,838 0.3531 0.00%
2000-11-29 0 1.250 1.250 1.270 1.250 1.300 1,536,000 1,960,520 1.2764 0.359 0.359 0.365 0.359 0.373 5,351,083 0.3664 -3.85%
2000-11-28 0 1.300 1.280 1.300 1.300 1.310 2,020,000 2,637,920 1.3059 0.373 0.367 0.373 0.373 0.376 7,037,232 0.3749 -0.76%
2000-11-27 0 1.310 1.290 1.320 1.300 1.310 150,000 195,500 1.3033 0.376 0.370 0.379 0.373 0.376 522,567 0.3741 0.00%
2000-11-24 0 1.310 1.290 1.310 1.290 1.310 308,000 401,320 1.3030 0.376 0.370 0.376 0.370 0.376 1,073,004 0.3740 0.77%
2000-11-23 0 1.300 1.300 1.350 1.300 1.300 52,000 67,600 1.3000 0.373 0.373 0.388 0.373 0.373 181,156 0.3732 -2.26%
2000-11-22 0 1.330 1.330 1.350 1.330 1.340 865,600 1,167,808 1.3491 0.382 0.382 0.388 0.382 0.385 3,015,558 0.3873 -1.48%
2000-11-21 0 1.350 1.330 1.360 1.330 1.360 1,624,000 2,192,260 1.3499 0.388 0.382 0.390 0.382 0.390 5,657,655 0.3875 0.00%
2000-11-20 0 1.350 1.330 1.350 1.340 1.350 557,000 751,620 1.3494 0.388 0.382 0.388 0.385 0.388 1,940,464 0.3873 0.00%
2000-11-17 0 1.350 - 1.350 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
2000-11-16 0 1.350 1.320 1.350 - - 0 0 - 0.388 0.379 0.388 - - 0 - 0.00%
2000-11-15 0 1.350 1.310 1.360 1.350 1.350 948,000 1,279,800 1.3500 0.388 0.376 0.390 0.388 0.388 3,302,622 0.3875 0.00%
2000-11-14 0 1.350 1.330 1.350 1.320 1.350 754,000 1,006,400 1.3347 0.388 0.382 0.388 0.379 0.388 2,626,769 0.3831 2.27%
2000-11-13 0 1.320 1.320 1.350 1.320 1.350 450,000 602,120 1.3380 0.379 0.379 0.388 0.379 0.388 1,567,700 0.3841 -2.22%
2000-11-10 0 1.350 1.350 1.360 1.330 1.350 1,044,000 1,407,520 1.3482 0.388 0.388 0.390 0.382 0.388 3,637,064 0.3870 0.00%
2000-11-09 0 1.350 1.350 1.360 1.300 1.360 1,102,000 1,480,800 1.3437 0.388 0.388 0.390 0.373 0.390 3,839,123 0.3857 3.85%
2000-11-08 0 1.300 1.300 1.340 1.300 1.320 94,000 123,280 1.3115 0.373 0.373 0.385 0.373 0.379 327,475 0.3765 -1.52%
2000-11-07 0 1.320 1.320 1.330 1.300 1.320 86,000 113,480 1.3195 0.379 0.379 0.382 0.373 0.379 299,605 0.3788 0.00%
2000-11-06 0 1.320 1.310 1.320 1.310 1.320 268,000 352,760 1.3163 0.379 0.376 0.379 0.376 0.379 933,652 0.3778 0.76%
2000-11-03 0 1.310 1.300 1.320 1.310 1.320 152,000 199,640 1.3134 0.376 0.373 0.379 0.376 0.379 529,534 0.3770 0.00%
2000-11-02 0 1.310 1.310 1.320 1.310 1.320 1,104,000 1,450,918 1.3142 0.376 0.376 0.379 0.376 0.379 3,846,091 0.3772 -2.24%
2000-11-01 0 1.340 1.330 1.340 1.330 1.350 362,000 484,154 1.3374 0.385 0.382 0.385 0.382 0.388 1,261,128 0.3839 0.75%
2000-10-31 0 1.330 1.310 1.330 1.320 1.340 2,846,000 3,787,580 1.3308 0.382 0.376 0.382 0.379 0.385 9,914,832 0.3820 1.53%
2000-10-30 0 1.310 1.310 1.320 1.310 1.320 3,306,000 4,364,100 1.3201 0.376 0.376 0.379 0.376 0.379 11,517,370 0.3789 -0.76%
2000-10-27 0 1.320 1.310 1.330 1.300 1.330 855,684 1,129,076 1.3195 0.379 0.376 0.382 0.373 0.382 2,981,013 0.3788 -0.75%
2000-10-26 0 1.330 1.300 1.330 1.320 1.340 4,432,000 5,880,760 1.3269 0.382 0.373 0.382 0.379 0.385 15,440,104 0.3809 0.00%
2000-10-25 0 1.330 1.280 1.330 1.300 1.340 1,042,000 1,379,100 1.3235 0.382 0.367 0.382 0.373 0.385 3,630,097 0.3799 0.00%
2000-10-24 0 1.330 1.320 1.330 1.310 1.330 1,514,000 1,996,660 1.3188 0.382 0.379 0.382 0.376 0.382 5,274,440 0.3786 2.31%
2000-10-23 0 1.300 1.280 1.300 - - 0 0 - 0.373 0.367 0.373 - - 0 - 0.00%
2000-10-20 0 1.300 - 1.310 1.300 1.310 242,000 314,720 1.3005 0.373 - 0.376 0.373 0.376 843,074 0.3733 -0.76%
2000-10-19 0 1.310 1.310 1.350 1.290 1.340 3,676,000 4,794,420 1.3042 0.376 0.376 0.388 0.370 0.385 12,806,368 0.3744 0.77%
2000-10-18 0 1.300 1.300 1.330 1.300 1.300 124,000 161,380 1.3015 0.373 0.373 0.382 0.373 0.373 431,988 0.3736 -3.70%
2000-10-17 0 1.350 1.350 1.360 1.310 1.370 1,754,000 2,360,640 1.3459 0.388 0.388 0.390 0.376 0.393 6,110,547 0.3863 4.65%
2000-10-16 0 1.290 1.280 - 1.290 1.300 26,000 33,740 1.2977 0.370 0.367 - 0.370 0.373 90,578 0.3725 -0.77%
2000-10-13 0 1.300 1.300 1.310 1.290 1.300 142,000 184,100 1.2965 0.373 0.373 0.376 0.370 0.373 494,696 0.3721 -1.52%
2000-10-12 0 1.320 1.320 1.400 1.290 1.400 1,518,000 2,004,880 1.3207 0.379 0.379 0.402 0.370 0.402 5,288,375 0.3791 0.00%
2000-10-11 0 1.320 1.280 1.360 - - 0 0 - 0.379 0.367 0.390 - - 0 - 0.00%
2000-10-10 0 1.320 1.320 1.360 1.260 1.370 2,436,000 3,240,660 1.3303 0.379 0.379 0.390 0.362 0.393 8,486,483 0.3819 4.76%
2000-10-09 0 1.260 1.260 - - - 0 0 - 0.362 0.362 - - - 0 - 0.00%
2000-10-05 0 1.260 1.250 - 1.240 1.260 32,000 40,280 1.2588 0.362 0.359 - 0.356 0.362 111,481 0.3613 1.61%
2000-10-04 0 1.240 1.240 - 1.240 1.260 352,000 438,080 1.2445 0.356 0.356 - 0.356 0.362 1,226,290 0.3572 0.00%
2000-10-03 0 1.240 1.210 - 1.210 1.240 6,000 7,380 1.2300 0.356 0.347 - 0.347 0.356 20,903 0.3531 0.81%
2000-09-29 0 1.230 1.230 - 1.230 1.230 4,000 4,920 1.2300 0.353 0.353 - 0.353 0.353 13,935 0.3531 0.82%
2000-09-28 0 1.220 1.200 1.220 1.200 1.230 120,000 146,000 1.2167 0.350 0.344 0.350 0.344 0.353 418,053 0.3492 -0.81%
2000-09-27 0 1.230 1.230 - 1.230 1.230 50,000 61,500 1.2300 0.353 0.353 - 0.353 0.353 174,189 0.3531 0.00%
2000-09-26 0 1.230 1.230 - 1.210 1.250 80,000 98,400 1.2300 0.353 0.353 - 0.347 0.359 278,702 0.3531 3.36%
2000-09-25 0 1.190 1.190 - - - 0 0 - 0.342 0.342 - - - 0 - 0.00%
2000-09-22 0 1.190 1.190 1.260 1.180 1.220 1,270,000 1,523,100 1.1993 0.342 0.342 0.362 0.339 0.350 4,424,398 0.3443 -3.25%
2000-09-21 0 1.230 1.200 1.250 1.200 1.240 212,000 261,800 1.2349 0.353 0.344 0.359 0.344 0.356 738,561 0.3545 -2.38%
2000-09-20 0 1.260 1.240 1.260 1.240 1.260 74,000 92,240 1.2465 0.362 0.356 0.362 0.356 0.362 257,800 0.3578 2.44%
2000-09-19 0 1.230 1.230 1.270 1.220 1.260 82,000 103,180 1.2583 0.353 0.353 0.365 0.350 0.362 285,670 0.3612 -5.38%
2000-09-18 0 1.300 1.250 1.320 1.250 1.320 1,180,000 1,487,400 1.2605 0.373 0.359 0.379 0.359 0.379 4,110,858 0.3618 -1.52%
2000-09-15 0 1.320 1.320 1.340 1.290 1.320 2,178,000 2,852,960 1.3099 0.379 0.379 0.385 0.370 0.379 7,587,668 0.3760 0.76%
2000-09-14 0 1.310 1.300 1.320 1.250 1.320 7,770,000 9,944,200 1.2798 0.376 0.373 0.379 0.359 0.379 27,068,955 0.3674 -2.24%
2000-09-12 0 1.340 1.320 1.350 1.330 1.400 8,860,000 11,911,300 1.3444 0.385 0.379 0.388 0.382 0.402 30,866,273 0.3859 -4.96%
2000-09-11 0 1.410 1.390 1.410 1.380 1.410 9,426,000 13,119,160 1.3918 0.405 0.399 0.405 0.396 0.405 32,838,091 0.3995 0.00%
2000-09-08 0 1.410 1.400 1.420 1.400 1.420 1,453,000 2,049,440 1.4105 0.405 0.402 0.408 0.402 0.408 5,061,929 0.4049 -0.70%
2000-09-07 0 1.420 1.420 1.430 1.410 1.420 1,864,000 2,641,860 1.4173 0.408 0.408 0.410 0.405 0.408 6,493,762 0.4068 -0.70%
2000-09-06 0 1.430 1.410 1.430 1.420 1.440 2,238,000 3,185,660 1.4234 0.410 0.405 0.410 0.408 0.413 7,796,695 0.4086 0.00%
2000-09-05 0 1.430 1.420 1.430 1.420 1.430 1,242,000 1,768,060 1.4236 0.410 0.408 0.410 0.408 0.410 4,326,852 0.4086 0.70%
2000-09-04 0 1.420 1.420 1.430 1.420 1.430 1,682,000 2,394,640 1.4237 0.408 0.408 0.410 0.408 0.410 5,859,715 0.4087 0.71%
2000-09-01 0 1.410 1.410 1.420 1.410 1.430 2,728,000 3,880,880 1.4226 0.405 0.405 0.408 0.405 0.410 9,503,746 0.4084 0.00%
2000-08-31 0 1.410 1.400 1.420 1.400 1.410 1,966,000 2,756,260 1.4020 0.405 0.402 0.408 0.402 0.405 6,849,108 0.4024 0.71%
2000-08-30 0 1.400 1.400 1.410 1.380 1.410 2,026,000 2,831,540 1.3976 0.402 0.402 0.405 0.396 0.405 7,058,134 0.4012 1.45%
2000-08-29 0 1.380 1.380 1.390 1.380 1.380 140,000 193,200 1.3800 0.396 0.396 0.399 0.396 0.396 487,729 0.3961 -0.72%
2000-08-28 0 1.390 1.370 1.390 1.380 1.390 1,738,000 2,405,220 1.3839 0.399 0.393 0.399 0.396 0.399 6,054,806 0.3972 -0.71%
2000-08-25 0 1.400 1.400 1.410 1.380 1.400 3,976,000 5,538,880 1.3931 0.402 0.402 0.405 0.396 0.402 13,851,501 0.3999 0.00%
2000-08-24 0 1.400 1.400 1.410 1.390 1.410 6,300,000 8,838,900 1.4030 0.402 0.402 0.405 0.399 0.405 21,947,801 0.4027 0.00%
2000-08-23 0 1.400 1.390 1.400 1.380 1.430 5,632,000 7,883,260 1.3997 0.402 0.399 0.402 0.396 0.410 19,620,638 0.4018 -0.71%
2000-08-22 0 1.410 1.410 1.430 1.400 1.440 5,542,000 7,863,640 1.4189 0.405 0.405 0.410 0.402 0.413 19,307,098 0.4073 -1.40%
2000-08-21 0 1.430 1.420 1.440 1.420 1.450 2,036,000 2,908,980 1.4288 0.410 0.408 0.413 0.408 0.416 7,092,972 0.4101 1.42%
2000-08-18 0 1.410 1.410 1.430 1.410 1.440 5,764,000 8,167,340 1.4170 0.405 0.405 0.410 0.405 0.413 20,080,496 0.4067 -1.40%
2000-08-17 0 1.430 1.430 1.440 1.410 1.440 4,478,000 6,404,400 1.4302 0.410 0.410 0.413 0.405 0.413 15,600,358 0.4105 0.70%
2000-08-16 0 1.420 1.410 1.440 1.360 1.420 3,282,000 4,571,240 1.3928 0.408 0.405 0.413 0.390 0.408 11,433,759 0.3998 2.90%
2000-08-15 0 1.380 1.360 1.390 1.340 1.380 5,776,000 7,823,700 1.3545 0.396 0.390 0.399 0.385 0.396 20,122,302 0.3888 -2.82%
2000-08-14 0 1.420 1.400 1.430 1.360 1.420 5,860,000 8,207,160 1.4005 0.408 0.402 0.410 0.390 0.408 20,414,939 0.4020 1.43%
2000-08-11 0 1.400 1.400 1.420 1.400 1.410 1,130,000 1,583,080 1.4010 0.402 0.402 0.408 0.402 0.405 3,936,669 0.4021 -1.41%
2000-08-10 0 1.420 1.420 1.440 1.400 1.440 316,000 450,100 1.4244 0.408 0.408 0.413 0.402 0.413 1,100,874 0.4089 1.43%
2000-08-09 0 1.400 1.400 1.430 1.400 1.480 1,570,000 2,242,400 1.4283 0.402 0.402 0.410 0.402 0.425 5,469,531 0.4100 -3.45%
2000-08-08 0 1.450 1.450 1.460 1.430 1.470 746,000 1,084,160 1.4533 0.416 0.416 0.419 0.410 0.422 2,598,898 0.4172 2.11%
2000-08-07 0 1.420 1.420 1.450 1.410 1.450 1,298,000 1,863,460 1.4356 0.408 0.408 0.416 0.405 0.416 4,521,944 0.4121 1.43%
2000-08-04 0 1.400 1.400 1.440 1.390 1.450 640,000 898,700 1.4042 0.402 0.402 0.413 0.399 0.416 2,229,618 0.4031 -3.45%
2000-08-03 0 1.450 1.440 1.450 1.410 1.450 649,000 931,870 1.4359 0.416 0.413 0.416 0.405 0.416 2,260,972 0.4122 2.11%
2000-08-02 0 1.420 1.410 1.430 1.400 1.480 5,230,000 7,583,720 1.4500 0.408 0.405 0.410 0.402 0.425 18,220,159 0.4162 -0.70%
2000-08-01 0 1.430 1.420 1.430 1.360 1.430 1,738,000 2,437,300 1.4024 0.410 0.408 0.410 0.390 0.410 6,054,806 0.4025 8.33%
2000-07-31 0 1.320 1.310 1.320 1.260 1.390 2,361,000 3,126,150 1.3241 0.379 0.376 0.379 0.362 0.399 8,225,200 0.3801 -0.75%
2000-07-28 0 1.330 1.300 1.350 1.300 1.370 928,000 1,215,500 1.3098 0.382 0.373 0.388 0.373 0.393 3,232,946 0.3760 -2.92%
2000-07-27 0 1.370 1.370 1.380 1.370 1.380 1,956,000 2,687,040 1.3737 0.393 0.393 0.396 0.393 0.396 6,814,270 0.3943 -2.14%
2000-07-26 0 1.400 1.400 1.410 1.390 1.410 2,572,000 3,600,300 1.3998 0.402 0.402 0.405 0.399 0.405 8,960,277 0.4018 0.00%
2000-07-25 0 1.400 1.400 1.410 1.370 1.460 2,162,000 3,061,540 1.4161 0.402 0.402 0.405 0.393 0.419 7,531,928 0.4065 -4.11%
2000-07-24 0 1.460 1.430 1.450 1.400 1.460 5,832,000 8,413,800 1.4427 0.419 0.410 0.416 0.402 0.419 20,317,393 0.4141 6.57%
2000-07-21 0 1.370 1.350 1.370 1.360 1.440 12,196,000 16,995,260 1.3935 0.393 0.388 0.393 0.390 0.413 42,488,156 0.4000 3.01%
2000-07-20 0 1.330 1.310 1.350 1.220 1.350 6,098,000 8,047,760 1.3197 0.382 0.376 0.388 0.350 0.388 21,244,078 0.3788 5.56%
2000-07-19 0 1.260 1.250 1.260 1.210 1.260 3,714,000 4,599,800 1.2385 0.362 0.359 0.362 0.347 0.362 12,938,751 0.3555 4.13%
2000-07-18 0 1.210 1.200 1.210 1.210 1.210 1,428,000 1,727,880 1.2100 0.347 0.344 0.347 0.347 0.347 4,974,835 0.3473 -0.82%
2000-07-17 0 1.220 1.210 1.230 1.210 1.220 1,310,000 1,589,600 1.2134 0.350 0.347 0.353 0.347 0.350 4,563,749 0.3483 1.67%
2000-07-14 0 1.200 1.200 1.210 1.180 1.210 1,234,000 1,473,020 1.1937 0.344 0.344 0.347 0.339 0.347 4,298,982 0.3426 0.00%
2000-07-13 0 1.200 1.190 1.200 1.200 1.250 2,064,000 2,517,400 1.2197 0.344 0.342 0.344 0.344 0.359 7,190,518 0.3501 -1.64%
2000-07-12 0 1.220 1.210 1.240 1.200 1.260 3,504,148 4,258,010 1.2151 0.350 0.347 0.356 0.344 0.362 12,207,674 0.3488 1.67%
2000-07-11 0 1.200 1.190 1.200 1.180 1.200 2,588,000 3,084,540 1.1919 0.344 0.342 0.344 0.339 0.344 9,016,017 0.3421 0.00%
2000-07-10 0 1.200 1.200 1.210 1.200 1.210 1,260,000 1,514,676 1.2021 0.344 0.344 0.347 0.344 0.347 4,389,560 0.3451 -0.83%
2000-07-07 0 1.210 1.210 1.220 1.200 1.220 660,000 797,800 1.2088 0.347 0.347 0.350 0.344 0.350 2,299,293 0.3470 -0.82%
2000-07-06 0 1.220 1.210 1.230 1.210 1.230 502,000 609,620 1.2144 0.350 0.347 0.353 0.347 0.353 1,748,857 0.3486 0.83%
2000-07-05 0 1.210 1.210 1.220 1.200 1.220 816,000 986,740 1.2092 0.347 0.347 0.350 0.344 0.350 2,842,763 0.3471 0.83%
2000-07-04 0 1.200 1.200 1.220 1.190 1.230 2,224,000 2,675,080 1.2028 0.344 0.344 0.350 0.342 0.353 7,747,922 0.3453 -1.64%
2000-07-03 0 1.220 1.200 1.220 1.200 1.220 204,000 245,600 1.2039 0.350 0.344 0.350 0.344 0.350 710,691 0.3456 0.83%
2000-06-30 0 1.210 1.190 1.210 1.160 1.210 904,000 1,089,420 1.2051 0.347 0.342 0.347 0.333 0.347 3,149,335 0.3459 1.68%
2000-06-29 0 1.190 1.190 1.210 1.190 1.220 680,000 815,040 1.1986 0.342 0.342 0.347 0.342 0.350 2,368,969 0.3440 -0.83%
2000-06-28 0 1.200 1.200 1.210 1.160 1.230 4,970,400 5,867,417 1.1805 0.344 0.344 0.347 0.333 0.353 17,315,770 0.3388 2.56%
2000-06-27 0 1.170 1.150 1.190 1.150 1.190 1,883,000 2,204,800 1.1709 0.336 0.330 0.342 0.330 0.342 6,559,954 0.3361 -1.68%
2000-06-26 0 1.190 1.190 1.210 1.190 1.200 232,000 277,880 1.1978 0.342 0.342 0.347 0.342 0.344 808,236 0.3438 0.00%
2000-06-23 0 1.190 1.180 1.210 1.190 1.220 1,964,000 2,357,740 1.2005 0.342 0.339 0.347 0.342 0.350 6,842,140 0.3446 -0.83%
2000-06-22 0 1.200 1.200 1.210 1.170 1.200 4,240,000 5,053,760 1.1919 0.344 0.344 0.347 0.336 0.344 14,771,219 0.3421 2.56%
2000-06-21 0 1.170 1.170 1.190 1.170 1.190 5,034,000 5,978,160 1.1876 0.336 0.336 0.342 0.336 0.342 17,537,338 0.3409 -0.85%
2000-06-20 0 1.180 1.170 1.210 1.150 1.200 3,348,000 3,904,360 1.1662 0.339 0.336 0.347 0.330 0.344 11,663,689 0.3347 0.00%
2000-06-19 0 1.180 1.170 1.180 1.140 1.200 3,976,000 4,721,620 1.1875 0.339 0.336 0.339 0.327 0.344 13,851,501 0.3409 1.72%
2000-06-16 0 1.160 1.160 1.170 1.150 1.220 13,946,000 16,580,260 1.1889 0.333 0.333 0.336 0.330 0.350 48,584,768 0.3413 0.00%
2000-06-15 0 1.160 1.140 1.150 1.100 1.160 8,550,000 9,692,100 1.1336 0.333 0.327 0.330 0.316 0.333 29,786,302 0.3254 5.45%
2000-06-14 0 1.100 1.100 1.110 1.080 1.120 1,510,200 1,672,608 1.1075 0.316 0.316 0.319 0.310 0.321 5,261,202 0.3179 -2.65%
2000-06-13 0 1.130 1.110 1.130 1.080 1.130 12,374,000 13,648,880 1.1030 0.324 0.319 0.324 0.310 0.324 43,108,269 0.3166 5.61%
2000-06-12 0 1.070 1.070 1.090 1.050 1.090 2,046,000 2,191,420 1.0711 0.307 0.307 0.313 0.301 0.313 7,127,810 0.3074 1.90%
2000-06-09 0 1.050 1.050 1.070 1.040 1.090 9,081,000 9,648,790 1.0625 0.301 0.301 0.307 0.299 0.313 31,636,188 0.3050 -0.94%
2000-06-08 0 1.060 1.050 1.070 1.030 1.080 13,018,000 13,624,460 1.0466 0.304 0.301 0.307 0.296 0.310 45,351,822 0.3004 0.00%
2000-06-07 0 1.060 1.060 1.070 1.060 1.110 9,430,000 10,224,540 1.0843 0.304 0.304 0.307 0.304 0.319 32,852,026 0.3112 -0.93%
2000-06-05 0 1.070 1.070 1.100 1.040 1.140 20,240,000 21,785,324 1.0764 0.307 0.307 0.316 0.299 0.327 70,511,666 0.3090 0.94%
2000-06-02 0 1.060 1.070 1.080 1.020 1.070 3,730,600 3,896,971 1.0446 0.304 0.307 0.310 0.293 0.307 12,996,582 0.2998 4.95%
2000-06-01 0 1.010 1.000 1.010 0.990 1.020 2,770,500 2,760,897 0.9965 0.290 0.287 0.290 0.284 0.293 9,651,807 0.2860 1.00%
2000-05-31 0 1.000 0.980 1.000 0.950 1.010 3,801,000 3,756,790 0.9884 0.287 0.281 0.287 0.273 0.290 13,241,840 0.2837 2.04%
2000-05-30 0 0.980 0.970 0.980 0.960 1.010 602,000 596,520 0.9909 0.281 0.278 0.281 0.276 0.290 2,097,234 0.2844 -2.00%
2000-05-29 0 1.000 1.000 1.010 0.980 1.010 514,000 510,560 0.9933 0.287 0.287 0.290 0.281 0.290 1,790,662 0.2851 -1.96%
2000-05-26 0 1.020 1.020 1.030 1.000 1.050 10,128,400 10,695,548 1.0560 0.293 0.293 0.296 0.287 0.301 35,285,097 0.3031 -2.86%
2000-05-25 0 1.050 1.050 1.060 1.000 1.150 22,079,300 24,153,771 1.0940 0.301 0.301 0.304 0.287 0.330 76,919,379 0.3140 0.00%
2000-05-24 0 1.050 1.050 1.060 0.930 1.100 25,156,000 26,042,420 1.0352 0.301 0.301 0.304 0.267 0.316 87,637,919 0.2972 12.90%
2000-05-23 0 0.930 0.930 0.940 0.920 0.960 6,330,000 5,895,080 0.9313 0.267 0.267 0.270 0.264 0.276 22,052,315 0.2673 -1.06%
2000-05-22 0 0.940 0.930 0.950 0.930 0.980 4,354,000 4,151,300 0.9534 0.270 0.267 0.273 0.267 0.281 15,168,369 0.2737 0.00%
2000-05-19 0 0.940 0.940 0.950 0.940 0.960 664,000 633,820 0.9545 0.270 0.270 0.273 0.270 0.276 2,313,229 0.2740 0.00%
2000-05-18 0 0.940 0.930 0.940 0.920 0.950 1,887,000 1,776,172 0.9413 0.270 0.267 0.270 0.264 0.273 6,573,889 0.2702 1.08%
2000-05-17 0 0.930 0.930 0.950 0.920 1.030 13,347,000 13,315,380 0.9976 0.267 0.267 0.273 0.264 0.296 46,497,985 0.2864 -6.06%
2000-05-16 0 0.990 0.980 0.990 0.920 1.010 14,436,600 14,010,538 0.9705 0.284 0.281 0.284 0.264 0.290 50,293,909 0.2786 7.61%
2000-05-15 0 0.920 0.910 0.930 0.840 0.930 6,036,000 5,479,320 0.9078 0.264 0.261 0.267 0.241 0.267 21,028,084 0.2606 9.52%
2000-05-12 0 0.840 0.840 0.860 0.820 0.860 10,120,000 8,385,778 0.8286 0.241 0.241 0.247 0.235 0.247 35,255,833 0.2379 1.20%
2000-05-10 0 0.830 0.810 0.830 0.810 0.840 2,450,000 2,012,660 0.8215 0.238 0.233 0.238 0.233 0.241 8,535,256 0.2358 2.47%
2000-05-09 0 0.810 0.810 0.830 0.810 0.840 1,052,000 872,540 0.8294 0.233 0.233 0.238 0.233 0.241 3,664,934 0.2381 -2.41%
2000-05-08 0 0.830 0.820 0.830 0.830 0.850 1,046,000 874,020 0.8356 0.238 0.235 0.238 0.238 0.244 3,644,032 0.2398 -2.35%
2000-05-05 0 0.850 0.850 0.860 0.840 0.860 634,000 539,400 0.8508 0.244 0.244 0.247 0.241 0.247 2,208,715 0.2442 0.00%
2000-05-04 0 0.850 0.830 0.850 0.830 0.860 512,000 433,580 0.8468 0.244 0.238 0.244 0.238 0.247 1,783,694 0.2431 -1.16%
2000-05-03 0 0.860 0.850 0.860 0.850 0.870 462,000 395,640 0.8564 0.247 0.244 0.247 0.244 0.250 1,609,505 0.2458 -1.15%
2000-05-02 0 0.870 0.860 0.870 0.840 0.870 2,286,000 1,960,640 0.8577 0.250 0.247 0.250 0.241 0.250 7,963,916 0.2462 -1.14%
2000-04-28 0 0.880 0.870 0.880 0.870 0.880 1,248,000 1,094,140 0.8767 0.253 0.250 0.253 0.250 0.253 4,347,755 0.2517 -1.12%
2000-04-27 0 0.890 0.890 0.900 0.870 0.930 2,924,000 2,651,560 0.9068 0.255 0.255 0.258 0.250 0.267 10,186,567 0.2603 -3.26%
2000-04-26 0 0.920 0.900 0.920 0.900 0.950 3,592,000 3,318,920 0.9240 0.264 0.258 0.264 0.258 0.273 12,513,731 0.2652 0.00%
2000-04-25 0 0.920 0.910 0.930 0.920 0.970 714,000 661,080 0.9259 0.264 0.261 0.267 0.264 0.278 2,487,417 0.2658 1.10%
2000-04-20 0 0.910 0.910 0.920 0.910 0.950 1,749,000 1,615,800 0.9238 0.261 0.261 0.264 0.261 0.273 6,093,128 0.2652 -5.21%
2000-04-19 0 0.960 0.930 0.970 0.920 1.010 8,110,000 7,781,040 0.9594 0.276 0.267 0.278 0.264 0.290 28,253,439 0.2754 1.62%
2000-04-18 0 1.020 1.020 1.030 0.940 1.030 13,310,000 13,195,420 0.9914 0.271 0.271 0.274 0.250 0.274 50,067,715 0.2636 12.09%
2000-04-17 0 0.910 0.900 0.910 0.900 0.940 4,770,000 4,375,060 0.9172 0.242 0.239 0.242 0.239 0.250 17,943,125 0.2438 -5.21%
2000-04-14 0 0.960 0.950 0.960 0.870 0.970 6,602,000 6,163,620 0.9336 0.255 0.253 0.255 0.231 0.258 24,834,489 0.2482 9.09%
2000-04-13 0 0.880 0.880 0.890 0.860 0.890 2,227,460 1,953,128 0.8768 0.234 0.234 0.237 0.229 0.237 8,378,951 0.2331 2.33%
2000-04-12 0 0.860 0.850 0.860 0.860 0.880 4,263,000 3,691,782 0.8660 0.229 0.226 0.229 0.229 0.234 16,035,963 0.2302 1.18%
2000-04-11 0 0.850 0.840 0.850 0.840 0.880 4,750,000 4,058,600 0.8544 0.226 0.223 0.226 0.223 0.234 17,867,892 0.2271 -2.30%
2000-04-10 0 0.870 0.870 0.880 0.820 0.920 4,690,000 4,078,120 0.8695 0.231 0.231 0.234 0.218 0.245 17,642,192 0.2312 6.10%
2000-04-07 0 0.820 0.820 0.840 0.810 0.830 1,640,000 1,355,260 0.8264 0.218 0.218 0.223 0.215 0.221 6,169,125 0.2197 1.23%
2000-04-06 0 0.810 0.810 0.820 0.800 0.840 2,734,000 2,235,100 0.8175 0.215 0.215 0.218 0.213 0.223 10,284,383 0.2173 2.53%
2000-04-05 0 0.790 0.780 0.820 0.770 0.800 7,064,374 5,512,301 0.7803 0.210 0.207 0.218 0.205 0.213 26,573,784 0.2074 0.00%
2000-04-03 0 0.790 0.790 0.820 0.790 0.830 7,836,000 6,398,740 0.8166 0.210 0.210 0.218 0.210 0.221 29,476,380 0.2171 -3.66%
2000-03-31 0 0.820 0.830 0.850 0.820 0.850 2,238,000 1,870,940 0.8360 0.218 0.221 0.226 0.218 0.226 8,418,598 0.2222 -2.38%
2000-03-30 0 0.840 0.830 0.850 0.830 0.860 3,030,000 2,558,920 0.8445 0.223 0.221 0.226 0.221 0.229 11,397,834 0.2245 -1.18%
2000-03-29 0 0.850 0.840 0.850 0.840 0.860 1,780,000 1,520,340 0.8541 0.226 0.223 0.226 0.223 0.229 6,695,757 0.2271 2.41%
2000-03-28 0 0.830 0.830 0.840 0.820 0.840 9,248,000 7,662,780 0.8286 0.221 0.221 0.223 0.218 0.223 34,787,846 0.2203 0.00%
2000-03-27 0 0.830 0.820 0.830 0.820 0.850 4,782,000 4,002,100 0.8369 0.221 0.218 0.221 0.218 0.226 17,988,265 0.2225 -2.35%
2000-03-24 0 0.850 0.850 0.860 0.840 0.860 632,000 537,500 0.8505 0.226 0.226 0.229 0.223 0.229 2,377,370 0.2261 0.00%
2000-03-23 0 0.850 0.840 0.860 0.840 0.860 700,000 600,300 0.8576 0.226 0.223 0.229 0.223 0.229 2,633,163 0.2280 1.19%
2000-03-22 0 0.840 0.830 0.850 0.840 0.870 2,252,000 1,920,920 0.8530 0.223 0.221 0.226 0.223 0.231 8,471,262 0.2268 -3.45%
2000-03-21 0 0.870 0.870 0.900 0.870 0.880 986,000 861,040 0.8733 0.231 0.231 0.239 0.231 0.234 3,708,998 0.2321 -3.33%
2000-03-20 0 0.900 0.890 0.900 0.900 0.900 273,100 246,486 0.9025 0.239 0.237 0.239 0.239 0.239 1,027,310 0.2399 0.00%
2000-03-17 0 0.900 0.900 0.920 0.890 0.920 2,334,000 2,107,640 0.9030 0.239 0.239 0.245 0.237 0.245 8,779,718 0.2401 1.12%
2000-03-16 0 0.890 0.890 0.900 0.890 0.910 2,345,000 2,107,560 0.8987 0.237 0.237 0.239 0.237 0.242 8,821,096 0.2389 -2.20%
2000-03-15 0 0.910 0.910 0.920 0.880 0.930 900,000 814,660 0.9052 0.242 0.242 0.245 0.234 0.247 3,385,495 0.2406 -2.15%
2000-03-14 0 0.930 0.930 0.940 0.910 0.940 4,654,000 4,318,020 0.9278 0.247 0.247 0.250 0.242 0.250 17,506,773 0.2466 2.20%
2000-03-13 0 0.910 0.900 0.910 0.900 0.920 1,474,000 1,324,490 0.8986 0.242 0.239 0.242 0.239 0.245 5,544,689 0.2389 4.60%
2000-03-10 0 0.870 0.860 0.870 0.870 0.910 1,201,000 1,069,160 0.8902 0.231 0.229 0.231 0.231 0.242 4,517,755 0.2367 -4.40%
2000-03-09 0 0.910 0.900 0.930 0.890 0.940 1,370,000 1,249,500 0.9120 0.242 0.239 0.247 0.237 0.250 5,153,476 0.2425 -3.19%
2000-03-08 0 0.940 0.920 0.940 0.880 0.940 2,716,000 2,462,800 0.9068 0.250 0.245 0.250 0.234 0.250 10,216,673 0.2411 6.82%
2000-03-07 0 0.880 0.880 0.890 0.850 0.890 2,770,000 2,407,400 0.8691 0.234 0.234 0.237 0.226 0.237 10,419,802 0.2310 3.53%
2000-03-06 0 0.850 0.840 0.850 0.840 0.860 2,977,626 2,536,227 0.8518 0.226 0.223 0.226 0.223 0.229 11,200,821 0.2264 1.19%
2000-03-03 0 0.840 0.840 0.880 0.840 0.880 1,180,000 1,006,200 0.8527 0.223 0.223 0.234 0.223 0.234 4,438,761 0.2267 -2.33%
2000-03-02 0 0.860 0.840 0.860 0.860 0.880 730,499 635,174 0.8695 0.229 0.223 0.229 0.229 0.234 2,747,890 0.2311 -1.15%
2000-03-01 0 0.870 0.870 0.880 0.870 0.880 940,000 820,286 0.8726 0.231 0.231 0.234 0.231 0.234 3,535,962 0.2320 -4.40%
2000-02-29 0 0.910 0.880 0.910 0.880 0.920 980,000 871,900 0.8897 0.242 0.234 0.242 0.234 0.245 3,686,428 0.2365 3.41%
2000-02-28 0 0.880 0.880 0.900 0.880 0.970 2,744,000 2,505,140 0.9130 0.234 0.234 0.239 0.234 0.258 10,321,999 0.2427 -4.35%
2000-02-25 0 0.920 0.910 0.920 0.900 0.930 4,658,000 4,248,800 0.9122 0.245 0.242 0.245 0.239 0.247 17,521,819 0.2425 2.22%
2000-02-24 0 0.900 0.900 0.920 0.900 0.940 4,472,000 4,069,800 0.9101 0.239 0.239 0.245 0.239 0.250 16,822,150 0.2419 0.00%
2000-02-23 0 0.900 0.900 0.930 0.900 0.950 2,424,000 2,231,620 0.9206 0.239 0.239 0.247 0.239 0.253 9,118,267 0.2447 0.00%
2000-02-22 0 0.900 0.900 0.910 0.900 0.960 3,190,000 2,898,240 0.9085 0.239 0.239 0.242 0.239 0.255 11,999,700 0.2415 -4.26%
2000-02-21 0 0.940 0.930 0.940 0.910 1.020 2,474,000 2,367,220 0.9568 0.250 0.247 0.250 0.242 0.271 9,306,351 0.2544 -1.05%
2000-02-18 0 0.950 0.940 0.950 0.890 0.990 12,358,000 11,756,060 0.9513 0.253 0.250 0.253 0.237 0.263 46,486,613 0.2529 7.95%
2000-02-17 0 0.880 0.880 0.890 0.880 0.920 8,470,000 7,558,190 0.8923 0.234 0.234 0.237 0.234 0.245 31,861,273 0.2372 -1.12%
2000-02-16 0 0.890 0.880 0.890 0.870 0.930 8,310,000 7,439,220 0.8952 0.237 0.234 0.237 0.231 0.247 31,259,407 0.2380 -2.20%
2000-02-15 0 0.910 0.910 0.950 0.910 0.940 2,754,000 2,529,020 0.9183 0.242 0.242 0.253 0.242 0.250 10,359,616 0.2441 0.00%
2000-02-14 0 0.910 0.900 0.910 0.910 0.980 5,272,000 4,936,220 0.9363 0.242 0.239 0.242 0.242 0.261 19,831,479 0.2489 -6.19%
2000-02-11 0 0.970 0.970 0.980 0.960 1.000 6,198,000 6,031,340 0.9731 0.258 0.258 0.261 0.255 0.266 23,314,778 0.2587 1.04%
2000-02-10 0 0.960 0.960 0.970 0.960 1.000 5,964,000 5,872,850 0.9847 0.255 0.255 0.258 0.255 0.266 22,434,549 0.2618 -4.95%
2000-02-09 0 1.010 1.000 1.010 0.970 1.010 994,000 989,840 0.9958 0.268 0.266 0.268 0.258 0.268 3,739,092 0.2647 4.12%
2000-02-08 0 0.970 0.960 0.980 0.940 1.060 2,708,000 2,747,140 1.0145 0.258 0.255 0.261 0.250 0.282 10,186,579 0.2697 -4.90%
2000-02-03 0 1.020 1.020 1.040 0.990 1.040 4,596,000 4,618,640 1.0049 0.271 0.271 0.276 0.263 0.276 17,288,596 0.2671 3.03%
2000-02-02 0 0.990 0.980 0.990 0.970 1.010 5,404,000 5,378,418 0.9953 0.263 0.261 0.263 0.258 0.268 20,328,019 0.2646 2.06%
2000-02-01 0 0.970 0.970 0.980 0.960 1.050 5,473,000 5,493,626 1.0038 0.258 0.258 0.261 0.255 0.279 20,587,573 0.2668 -8.49%
2000-01-31 0 1.060 1.040 1.060 1.030 1.080 1,366,000 1,444,480 1.0575 0.282 0.276 0.282 0.274 0.287 5,138,430 0.2811 0.95%
2000-01-28 0 1.050 1.050 1.070 1.050 1.070 703,000 742,480 1.0562 0.279 0.279 0.284 0.279 0.284 2,644,448 0.2808 0.00%
2000-01-27 0 1.050 1.050 1.060 1.040 1.060 1,742,000 1,827,120 1.0489 0.279 0.279 0.282 0.276 0.282 6,552,814 0.2788 -0.94%
2000-01-26 0 1.060 1.050 1.070 1.050 1.090 2,042,000 2,192,660 1.0738 0.282 0.279 0.284 0.279 0.290 7,681,313 0.2855 0.00%
2000-01-25 0 1.060 1.060 1.080 1.030 1.080 2,618,000 2,768,000 1.0573 0.282 0.282 0.287 0.274 0.287 9,848,030 0.2811 1.92%
2000-01-24 0 1.040 1.040 1.050 1.040 1.080 3,030,000 3,213,480 1.0606 0.276 0.276 0.279 0.276 0.287 11,397,834 0.2819 -1.89%
2000-01-21 0 1.060 1.050 1.060 1.050 1.110 3,444,000 3,650,640 1.0600 0.282 0.279 0.282 0.279 0.295 12,955,162 0.2818 0.00%
2000-01-20 0 1.060 1.060 1.080 1.050 1.140 3,147,000 3,493,368 1.1101 0.282 0.282 0.287 0.279 0.303 11,837,949 0.2951 -3.64%
2000-01-19 0 1.100 1.100 1.140 1.090 1.130 4,454,000 4,931,820 1.1073 0.292 0.292 0.303 0.290 0.300 16,754,440 0.2944 0.00%
2000-01-18 0 1.100 1.090 1.100 1.090 1.120 2,808,000 3,086,100 1.0990 0.292 0.290 0.292 0.290 0.298 10,562,746 0.2922 -0.90%
2000-01-17 0 1.110 1.110 1.140 1.100 1.150 4,018,000 4,483,160 1.1158 0.295 0.295 0.303 0.292 0.306 15,114,356 0.2966 -0.89%
2000-01-14 0 1.120 1.110 1.120 1.100 1.140 4,710,000 5,264,660 1.1178 0.298 0.295 0.298 0.292 0.303 17,717,426 0.2971 -1.75%
2000-01-13 0 1.140 1.140 1.170 1.140 1.200 3,678,000 4,370,840 1.1884 0.303 0.303 0.311 0.303 0.319 13,835,391 0.3159 -0.87%
2000-01-12 0 1.150 1.150 1.160 1.150 1.180 1,308,000 1,520,688 1.1626 0.306 0.306 0.308 0.306 0.314 4,920,253 0.3091 -0.86%
2000-01-11 0 1.160 1.150 1.160 1.150 1.200 702,000 820,360 1.1686 0.308 0.306 0.308 0.306 0.319 2,640,686 0.3107 -0.85%
2000-01-10 0 1.170 1.170 1.180 1.170 1.200 1,972,000 2,330,580 1.1818 0.311 0.311 0.314 0.311 0.319 7,417,996 0.3142 0.00%
2000-01-07 0 1.170 1.150 1.170 1.140 1.190 1,064,048 1,248,391 1.1732 0.311 0.306 0.311 0.303 0.316 4,002,588 0.3119 1.74%
2000-01-06 0 1.150 1.100 1.150 1.120 1.220 3,514,000 4,135,648 1.1769 0.306 0.292 0.306 0.298 0.324 13,218,479 0.3129 -6.50%
2000-01-05 0 1.230 1.220 1.240 1.220 1.260 1,090,000 1,344,900 1.2339 0.327 0.324 0.330 0.324 0.335 4,100,211 0.3280 -6.11%
2000-01-04 0 1.310 1.230 1.310 1.230 1.310 1,160,000 1,484,420 1.2797 0.348 0.327 0.348 0.327 0.348 4,363,527 0.3402 6.50%
2000-01-03 0 1.230 1.230 1.250 1.230 1.250 208,000 257,040 1.2358 0.327 0.327 0.332 0.327 0.332 782,426 0.3285 -3.15%
1999-12-30 0 1.270 1.240 1.270 1.230 1.270 36,000 45,640 1.2678 0.338 0.330 0.338 0.327 0.338 135,420 0.3370 2.42%
1999-12-29 0 1.240 1.240 1.250 1.240 1.270 70,000 87,300 1.2471 0.330 0.330 0.332 0.330 0.338 263,316 0.3315 0.81%
1999-12-28 0 1.230 1.230 1.240 1.210 1.250 318,000 389,180 1.2238 0.327 0.327 0.330 0.322 0.332 1,196,208 0.3253 -1.60%
1999-12-24 0 1.250 1.250 1.280 1.250 1.280 240,000 306,000 1.2750 0.332 0.332 0.340 0.332 0.340 902,799 0.3389 -2.34%
1999-12-23 0 1.280 1.250 1.300 1.280 1.320 510,000 669,200 1.3122 0.340 0.332 0.346 0.340 0.351 1,918,447 0.3488 -3.76%
1999-12-22 0 1.330 - 1.330 1.300 1.330 683,000 903,790 1.3233 0.354 - 0.354 0.346 0.354 2,569,215 0.3518 0.00%
1999-12-21 0 1.330 1.290 1.340 1.300 1.350 2,184,000 2,890,800 1.3236 0.354 0.343 0.356 0.346 0.359 8,215,469 0.3519 3.10%
1999-12-20 0 1.290 1.290 1.300 1.290 1.310 2,004,000 2,615,040 1.3049 0.343 0.343 0.346 0.343 0.348 7,538,370 0.3469 -1.53%
1999-12-17 0 1.310 1.310 1.320 1.300 1.380 1,280,000 1,713,040 1.3383 0.348 0.348 0.351 0.346 0.367 4,814,927 0.3558 0.77%
1999-12-16 0 1.300 1.280 1.300 1.280 1.310 705,000 915,060 1.2980 0.346 0.340 0.346 0.340 0.348 2,651,971 0.3450 2.36%
1999-12-15 0 1.270 1.260 1.290 1.250 1.340 1,764,000 2,287,660 1.2969 0.338 0.335 0.343 0.332 0.356 6,635,571 0.3448 1.60%
1999-12-14 0 1.250 1.250 1.300 1.210 1.310 4,466,000 5,581,660 1.2498 0.332 0.332 0.346 0.322 0.348 16,799,580 0.3322 -4.58%
1999-12-13 0 1.310 1.300 1.310 1.300 1.350 798,000 1,058,280 1.3262 0.348 0.346 0.348 0.346 0.359 3,001,806 0.3525 -2.96%
1999-12-10 0 1.350 1.350 1.370 1.350 1.400 48,000 65,200 1.3583 0.359 0.359 0.364 0.359 0.372 180,560 0.3611 -2.17%
1999-12-09 0 1.380 1.380 1.390 1.380 1.400 870,000 1,206,320 1.3866 0.367 0.367 0.370 0.367 0.372 3,272,646 0.3686 0.00%
1999-12-08 0 1.380 1.380 1.390 1.340 1.380 728,000 993,020 1.3640 0.367 0.367 0.370 0.356 0.367 2,738,490 0.3626 2.22%
1999-12-07 0 1.350 1.350 1.360 1.340 1.390 1,988,000 2,687,680 1.3520 0.359 0.359 0.362 0.356 0.370 7,478,183 0.3594 0.00%
1999-12-06 0 1.350 1.340 1.350 1.340 1.360 2,656,000 3,585,280 1.3499 0.359 0.356 0.359 0.356 0.362 9,990,973 0.3589 0.75%
1999-12-03 0 1.340 1.340 1.350 1.330 1.400 3,192,000 4,312,708 1.3511 0.356 0.356 0.359 0.354 0.372 12,007,224 0.3592 0.00%
1999-12-02 0 1.340 1.330 1.350 1.340 1.380 2,073,000 2,801,980 1.3517 0.356 0.354 0.359 0.356 0.367 7,797,924 0.3593 0.00%
1999-12-01 0 1.340 1.330 1.350 1.340 1.400 1,166,000 1,584,180 1.3586 0.356 0.354 0.359 0.356 0.372 4,386,097 0.3612 -0.74%
1999-11-30 0 1.350 1.310 1.350 1.290 1.350 1,934,000 2,528,660 1.3075 0.359 0.348 0.359 0.343 0.359 7,275,053 0.3476 4.65%
1999-11-29 0 1.290 1.290 1.330 1.290 1.350 2,706,000 3,528,880 1.3041 0.343 0.343 0.354 0.343 0.359 10,179,056 0.3467 0.00%
1999-11-26 0 1.290 1.290 1.300 1.280 1.290 644,000 827,260 1.2846 0.343 0.343 0.346 0.340 0.343 2,422,510 0.3415 0.78%
1999-11-25 0 1.280 1.270 1.280 1.250 1.350 1,685,000 2,189,090 1.2992 0.340 0.338 0.340 0.332 0.359 6,338,400 0.3454 0.00%
1999-11-24 0 1.280 1.270 1.290 1.270 1.370 2,603,000 3,368,360 1.2940 0.340 0.338 0.343 0.338 0.364 9,791,605 0.3440 -6.57%
1999-11-23 0 1.370 1.360 1.380 1.360 1.410 1,898,000 2,639,460 1.3907 0.364 0.362 0.367 0.362 0.375 7,139,634 0.3697 0.74%
1999-11-22 0 1.360 1.350 1.360 1.350 1.400 1,012,000 1,396,320 1.3798 0.362 0.359 0.362 0.359 0.372 3,806,801 0.3668 -2.16%
1999-11-19 0 1.390 1.390 1.400 1.350 1.420 1,594,100 2,226,535 1.3967 0.370 0.370 0.372 0.359 0.377 5,996,465 0.3713 5.30%
1999-11-18 0 1.320 1.320 1.380 1.320 1.420 2,698,000 3,748,100 1.3892 0.351 0.351 0.367 0.351 0.377 10,148,963 0.3693 -6.38%
1999-11-17 0 1.410 - 1.400 1.400 1.530 8,702,000 12,633,620 1.4518 0.375 - 0.372 0.372 0.407 32,733,978 0.3859 -3.42%
1999-11-16 0 1.460 1.460 1.470 1.390 1.480 11,147,100 16,017,676 1.4369 0.388 0.388 0.391 0.370 0.393 41,931,617 0.3820 8.96%
1999-11-15 0 1.340 1.330 1.340 1.240 1.350 1,616,000 2,109,060 1.3051 0.356 0.354 0.356 0.330 0.359 6,078,845 0.3470 8.06%
1999-11-12 0 1.240 1.240 1.250 1.230 1.290 3,026,000 3,757,700 1.2418 0.330 0.330 0.332 0.327 0.343 11,382,788 0.3301 -0.80%
1999-11-11 0 1.250 1.250 1.260 1.200 1.300 2,956,000 3,750,260 1.2687 0.332 0.332 0.335 0.319 0.346 11,119,471 0.3373 1.63%
1999-11-10 0 1.230 1.230 1.240 1.200 1.260 3,543,000 4,368,870 1.2331 0.327 0.327 0.330 0.319 0.335 13,327,567 0.3278 1.65%
1999-11-09 0 1.210 1.210 1.230 1.210 1.240 136,000 166,920 1.2274 0.322 0.322 0.327 0.322 0.330 511,586 0.3263 -0.82%
1999-11-08 0 1.220 1.220 1.240 1.210 1.230 508,000 622,240 1.2249 0.324 0.324 0.330 0.322 0.327 1,910,924 0.3256 -0.81%
1999-11-05 0 1.230 1.230 1.240 1.210 1.260 3,212,000 3,913,620 1.2184 0.327 0.327 0.330 0.322 0.335 12,082,457 0.3239 4.24%
1999-11-04 0 1.180 1.180 1.200 1.160 1.200 2,252,000 2,642,980 1.1736 0.314 0.314 0.319 0.308 0.319 8,471,262 0.3120 3.51%
1999-11-03 0 1.140 1.130 1.150 1.140 1.170 1,246,000 1,445,040 1.1597 0.303 0.300 0.306 0.303 0.311 4,687,030 0.3083 -1.72%
1999-11-02 0 1.160 1.150 1.160 1.140 1.190 810,000 937,848 1.1578 0.308 0.306 0.308 0.303 0.316 3,046,946 0.3078 -0.85%
1999-11-01 0 1.170 1.150 1.170 1.160 1.200 1,970,000 2,337,900 1.1868 0.311 0.306 0.311 0.308 0.319 7,410,473 0.3155 -1.68%
1999-10-29 0 1.190 1.180 1.190 1.150 1.230 6,252,000 7,410,818 1.1854 0.316 0.314 0.316 0.306 0.327 23,517,908 0.3151 -0.83%
1999-10-28 0 1.200 1.190 1.200 1.200 1.220 530,000 640,800 1.2091 0.319 0.316 0.319 0.319 0.324 1,993,681 0.3214 0.00%
1999-10-27 0 1.200 1.180 1.200 1.170 1.200 634,000 754,020 1.1893 0.319 0.314 0.319 0.311 0.319 2,384,893 0.3162 2.56%
1999-10-26 0 1.170 1.160 1.170 1.170 1.200 2,750,000 3,245,360 1.1801 0.311 0.308 0.311 0.311 0.319 10,344,569 0.3137 0.00%
1999-10-25 0 1.170 1.160 1.170 1.150 1.170 794,000 925,540 1.1657 0.311 0.308 0.311 0.306 0.311 2,986,759 0.3099 1.74%
1999-10-22 0 1.150 1.140 1.160 1.130 1.160 3,704,000 4,246,910 1.1466 0.306 0.303 0.308 0.300 0.308 13,933,194 0.3048 0.88%
1999-10-21 0 1.140 1.140 1.160 1.130 1.180 906,000 1,044,540 1.1529 0.303 0.303 0.308 0.300 0.314 3,408,065 0.3065 1.79%
1999-10-20 0 1.120 1.120 1.130 1.120 1.160 1,277,700 1,451,225 1.1358 0.298 0.298 0.300 0.298 0.308 4,806,275 0.3019 -0.88%
1999-10-19 0 1.130 1.120 1.130 1.100 1.160 2,261,100 2,554,977 1.1300 0.300 0.298 0.300 0.292 0.308 8,505,493 0.3004 -3.42%
1999-10-15 0 1.170 1.170 1.200 1.170 1.200 2,987,900 3,538,590 1.1843 0.311 0.311 0.319 0.311 0.319 11,239,468 0.3148 -0.85%
1999-10-14 0 1.180 1.180 1.200 1.170 1.200 766,000 902,460 1.1781 0.314 0.314 0.319 0.311 0.319 2,881,433 0.3132 0.85%
1999-10-13 0 1.170 1.170 1.180 1.170 1.190 1,268,000 1,497,410 1.1809 0.311 0.311 0.314 0.311 0.316 4,769,787 0.3139 -2.50%
1999-10-12 0 1.200 1.200 1.220 1.200 1.220 2,538,000 3,076,840 1.2123 0.319 0.319 0.324 0.319 0.324 9,547,097 0.3223 -1.64%
1999-10-11 0 1.220 1.220 1.230 1.210 1.230 1,152,000 1,402,240 1.2172 0.324 0.324 0.327 0.322 0.327 4,333,434 0.3236 0.83%
1999-10-08 0 1.210 1.200 1.210 1.190 1.240 5,924,000 7,238,268 1.2219 0.322 0.319 0.322 0.316 0.330 22,284,083 0.3248 -0.82%
1999-10-07 0 1.220 1.210 1.230 1.210 1.250 3,978,000 4,886,000 1.2283 0.324 0.322 0.327 0.322 0.332 14,963,889 0.3265 -2.40%
1999-10-06 0 1.250 1.250 1.270 1.250 1.280 2,816,000 3,539,260 1.2568 0.332 0.332 0.338 0.332 0.340 10,592,839 0.3341 0.81%
1999-10-05 0 1.240 1.230 1.250 1.240 1.280 7,004,000 8,735,900 1.2473 0.330 0.327 0.332 0.330 0.340 26,346,677 0.3316 -3.88%
1999-10-04 0 1.290 1.280 1.290 1.260 1.290 1,377,000 1,761,080 1.2789 0.343 0.340 0.343 0.335 0.343 5,179,808 0.3400 2.38%
1999-09-30 0 1.260 1.260 1.300 1.250 1.300 1,635,000 2,078,579 1.2713 0.335 0.335 0.346 0.332 0.346 6,150,317 0.3380 0.80%
1999-09-29 0 1.250 1.250 1.290 1.250 1.310 518,000 658,720 1.2717 0.332 0.332 0.343 0.332 0.348 1,948,541 0.3381 -1.57%
1999-09-28 0 1.270 1.260 1.270 1.260 1.280 1,436,000 1,819,620 1.2671 0.338 0.335 0.338 0.335 0.340 5,401,746 0.3369 0.00%
1999-09-27 0 1.270 1.260 1.270 1.250 1.340 298,000 378,460 1.2700 0.338 0.335 0.338 0.332 0.356 1,120,975 0.3376 -4.51%
1999-09-24 0 1.330 1.300 1.330 1.280 1.360 9,892,000 12,835,180 1.2975 0.354 0.346 0.354 0.340 0.362 37,210,356 0.3449 -2.21%
1999-09-23 0 1.360 1.320 1.370 1.320 1.390 3,135,000 4,250,200 1.3557 0.362 0.351 0.364 0.351 0.370 11,792,809 0.3604 0.74%
1999-09-22 0 1.350 1.350 1.360 1.290 1.360 1,274,000 1,718,200 1.3487 0.359 0.359 0.362 0.343 0.362 4,792,357 0.3585 -1.46%
1999-09-21 0 1.370 1.340 1.370 1.340 1.370 2,614,000 3,534,420 1.3521 0.364 0.356 0.364 0.356 0.364 9,832,983 0.3594 0.00%
1999-09-20 0 1.370 1.360 1.370 1.350 1.380 1,804,900 2,471,729 1.3695 0.364 0.362 0.364 0.359 0.367 6,789,423 0.3641 -2.14%
1999-09-17 0 1.400 1.400 1.410 1.380 1.400 1,510,000 2,100,820 1.3913 0.372 0.372 0.375 0.367 0.372 5,680,109 0.3699 0.72%
1999-09-15 0 1.390 1.380 1.400 1.390 1.400 2,056,000 2,864,340 1.3932 0.370 0.367 0.372 0.370 0.372 7,733,976 0.3704 -2.11%
1999-09-14 0 1.420 1.410 1.430 1.380 1.450 1,825,772 2,576,912 1.4114 0.377 0.375 0.380 0.367 0.385 6,867,936 0.3752 -0.70%
1999-09-13 0 1.430 1.420 1.430 1.400 1.440 2,792,000 3,975,420 1.4239 0.380 0.377 0.380 0.372 0.383 10,502,559 0.3785 2.14%
1999-09-10 0 1.400 1.390 1.410 1.390 1.440 1,222,000 1,719,020 1.4067 0.372 0.370 0.375 0.370 0.383 4,596,750 0.3740 0.00%
1999-09-09 0 1.400 1.390 1.410 1.370 1.410 7,430,000 10,389,960 1.3984 0.372 0.370 0.375 0.364 0.375 27,949,145 0.3717 1.45%
1999-09-08 0 1.380 1.380 1.400 1.370 1.390 1,058,000 1,458,740 1.3788 0.367 0.367 0.372 0.364 0.370 3,979,838 0.3665 -1.43%
1999-09-07 0 1.400 1.390 1.400 1.380 1.400 1,512,000 2,106,100 1.3929 0.372 0.370 0.372 0.367 0.372 5,687,632 0.3703 0.00%
1999-09-06 0 1.400 1.390 1.410 1.380 1.420 666,000 933,260 1.4013 0.372 0.370 0.375 0.367 0.377 2,505,267 0.3725 0.72%
1999-09-03 0 1.390 1.390 1.400 1.380 1.400 1,570,000 2,196,400 1.3990 0.370 0.370 0.372 0.367 0.372 5,905,809 0.3719 -0.71%
1999-09-02 0 1.400 1.370 1.420 1.370 1.400 1,066,000 1,471,600 1.3805 0.372 0.364 0.377 0.364 0.372 4,009,931 0.3670 0.00%
1999-09-01 0 1.400 1.400 1.420 1.390 1.420 606,000 849,620 1.4020 0.372 0.372 0.377 0.370 0.377 2,279,567 0.3727 0.00%
1999-08-31 0 1.400 1.400 1.420 1.370 1.400 1,230,000 1,715,300 1.3946 0.372 0.372 0.377 0.364 0.372 4,626,844 0.3707 0.72%
1999-08-30 0 1.390 1.380 1.400 1.380 1.430 1,052,000 1,465,240 1.3928 0.370 0.367 0.372 0.367 0.380 3,957,268 0.3703 0.72%
1999-08-27 0 1.380 1.380 1.390 1.370 1.420 1,406,000 1,960,560 1.3944 0.367 0.367 0.370 0.364 0.377 5,288,896 0.3707 -2.82%
1999-08-26 0 1.420 1.420 1.460 1.420 1.470 4,856,000 7,082,520 1.4585 0.377 0.377 0.388 0.377 0.391 18,266,628 0.3877 -1.39%
1999-08-25 0 1.440 1.420 1.460 1.420 1.440 1,172,000 1,676,560 1.4305 0.383 0.377 0.388 0.377 0.383 4,408,667 0.3803 -1.37%
1999-08-24 0 1.460 1.450 1.470 1.430 1.480 340,000 497,900 1.4644 0.388 0.385 0.391 0.380 0.393 1,278,965 0.3893 -2.01%
1999-08-23 0 1.490 1.470 1.490 1.470 1.510 2,084,000 3,104,780 1.4898 0.396 0.391 0.396 0.391 0.401 7,839,303 0.3961 1.36%
1999-08-20 0 1.470 1.450 1.470 1.420 1.490 7,812,000 11,386,460 1.4576 0.391 0.385 0.391 0.377 0.396 29,386,100 0.3875 2.08%
1999-08-19 0 1.440 1.440 1.450 1.400 1.460 4,182,000 6,001,520 1.4351 0.383 0.383 0.385 0.372 0.388 15,731,268 0.3815 1.41%
1999-08-18 0 1.420 1.400 1.420 1.390 1.430 4,672,000 6,602,420 1.4132 0.377 0.372 0.377 0.370 0.380 17,574,483 0.3757 0.00%
1999-08-17 0 1.420 1.410 1.430 1.360 1.420 2,372,000 3,357,560 1.4155 0.377 0.375 0.380 0.362 0.377 8,922,661 0.3763 2.16%
1999-08-16 0 1.390 1.380 1.390 1.380 1.400 562,000 780,480 1.3888 0.370 0.367 0.370 0.367 0.372 2,114,054 0.3692 1.46%
1999-08-13 0 1.370 1.360 1.380 1.360 1.400 792,000 1,085,220 1.3702 0.364 0.362 0.367 0.362 0.372 2,979,236 0.3643 -2.14%
1999-08-12 0 1.400 1.390 1.410 1.360 1.400 740,000 1,020,580 1.3792 0.372 0.370 0.375 0.362 0.372 2,783,630 0.3666 5.26%
1999-08-11 0 1.330 1.320 1.370 1.310 1.420 4,063,700 5,536,239 1.3624 0.354 0.351 0.364 0.348 0.377 15,286,264 0.3622 -8.28%
1999-08-10 0 1.450 1.410 1.450 1.390 1.460 3,504,000 5,017,920 1.4321 0.385 0.375 0.385 0.370 0.388 13,180,862 0.3807 0.00%
1999-08-09 0 1.450 1.450 1.460 1.450 1.510 1,174,000 1,718,620 1.4639 0.385 0.385 0.388 0.385 0.401 4,416,191 0.3892 -3.97%
1999-08-06 0 1.510 1.470 1.530 1.460 1.510 896,000 1,326,500 1.4805 0.401 0.391 0.407 0.388 0.401 3,370,449 0.3936 0.67%
1999-08-05 0 1.500 1.500 1.510 1.500 1.520 811,300 1,236,796 1.5245 0.399 0.399 0.401 0.399 0.404 3,051,836 0.4053 -0.66%
1999-08-04 0 1.510 1.510 1.520 1.500 1.570 1,463,000 2,241,680 1.5322 0.401 0.401 0.404 0.399 0.417 5,503,311 0.4073 -1.95%
1999-08-03 0 1.540 1.530 1.550 1.490 1.570 2,358,000 3,617,392 1.5341 0.409 0.407 0.412 0.396 0.417 8,869,998 0.4078 0.65%
1999-08-02 0 1.530 1.530 1.550 1.530 1.550 2,110,000 3,236,080 1.5337 0.407 0.407 0.412 0.407 0.412 7,937,106 0.4077 1.32%
1999-07-30 0 1.510 1.480 1.510 1.480 1.540 2,244,000 3,369,320 1.5015 0.401 0.393 0.401 0.393 0.409 8,441,168 0.3992 -0.66%
1999-07-29 0 1.520 1.520 1.540 1.520 1.540 1,668,000 2,558,460 1.5338 0.404 0.404 0.409 0.404 0.409 6,274,451 0.4078 -0.65%
1999-07-28 0 1.530 1.530 1.540 1.520 1.560 1,477,000 2,259,930 1.5301 0.407 0.407 0.409 0.404 0.415 5,555,974 0.4068 -0.65%
1999-07-27 0 1.540 1.490 1.540 1.470 1.540 2,678,000 3,973,040 1.4836 0.409 0.396 0.409 0.391 0.409 10,073,730 0.3944 3.36%
1999-07-26 0 1.490 1.460 1.490 1.470 1.550 2,622,000 3,979,480 1.5177 0.396 0.388 0.396 0.391 0.412 9,863,076 0.4035 -5.10%
1999-07-23 0 1.570 1.570 1.580 1.520 1.600 3,720,000 5,841,620 1.5703 0.417 0.417 0.420 0.404 0.425 13,993,381 0.4175 1.29%
1999-07-22 0 1.550 1.520 1.550 1.520 1.600 1,778,000 2,775,080 1.5608 0.412 0.404 0.412 0.404 0.425 6,688,234 0.4149 -1.90%
1999-07-21 0 1.580 1.580 1.590 1.550 1.590 1,950,000 3,087,000 1.5831 0.420 0.420 0.423 0.412 0.423 7,335,240 0.4208 -1.25%
1999-07-20 0 1.600 1.590 1.600 1.590 1.630 3,420,000 5,496,010 1.6070 0.425 0.423 0.425 0.423 0.433 12,864,882 0.4272 0.00%
1999-07-19 0 1.600 1.580 1.610 1.580 1.630 4,802,000 7,728,760 1.6095 0.425 0.420 0.428 0.420 0.433 18,063,499 0.4279 -2.44%
1999-07-16 0 1.640 1.640 1.650 1.630 1.670 1,850,000 3,037,400 1.6418 0.436 0.436 0.439 0.433 0.444 6,959,074 0.4365 -1.20%
1999-07-15 0 1.660 1.660 1.670 1.640 1.670 1,484,000 2,458,740 1.6568 0.441 0.441 0.444 0.436 0.444 5,582,306 0.4405 1.84%
1999-07-14 0 1.630 1.630 1.660 1.620 1.690 2,764,000 4,545,660 1.6446 0.433 0.433 0.441 0.431 0.449 10,397,232 0.4372 -3.55%
1999-07-13 0 1.690 1.690 1.700 1.670 1.720 4,296,000 7,267,740 1.6917 0.449 0.449 0.452 0.444 0.457 16,160,098 0.4497 -0.59%
1999-07-12 0 1.700 1.700 1.730 1.700 1.740 2,276,000 3,902,310 1.7145 0.452 0.452 0.460 0.452 0.463 8,561,542 0.4558 1.19%
1999-07-09 0 1.680 1.670 1.680 1.650 1.740 3,250,000 5,462,520 1.6808 0.447 0.444 0.447 0.439 0.463 12,225,400 0.4468 -2.89%
1999-07-08 0 1.730 1.730 1.740 1.700 1.740 6,545,000 11,296,090 1.7259 0.460 0.460 0.463 0.452 0.463 24,620,075 0.4588 1.76%
1999-07-07 0 1.700 1.700 1.710 1.690 1.770 5,282,000 9,180,220 1.7380 0.452 0.452 0.455 0.449 0.471 19,869,096 0.4620 -2.86%
1999-07-06 0 1.750 1.750 1.780 1.750 1.840 11,908,000 21,275,270 1.7866 0.465 0.465 0.473 0.465 0.489 44,793,865 0.4750 -1.13%
1999-07-05 0 1.770 1.770 1.800 1.730 1.810 14,259,000 25,126,395 1.7621 0.471 0.471 0.479 0.460 0.481 53,637,531 0.4684 3.51%
1999-07-02 0 1.710 1.710 1.720 1.690 1.730 10,686,000 18,282,660 1.7109 0.455 0.455 0.457 0.449 0.460 40,197,115 0.4548 1.79%
1999-06-30 0 1.680 1.680 1.690 1.640 1.700 5,170,000 8,674,220 1.6778 0.447 0.447 0.449 0.436 0.452 19,447,790 0.4460 2.44%
1999-06-29 0 1.640 1.640 1.650 1.620 1.680 5,402,000 8,863,420 1.6408 0.436 0.436 0.439 0.431 0.447 20,320,495 0.4362 1.23%
1999-06-28 0 1.620 1.610 1.620 1.600 1.650 1,673,600 2,712,960 1.6210 0.431 0.428 0.431 0.425 0.439 6,295,517 0.4309 0.00%
1999-06-25 0 1.620 1.610 1.620 1.600 1.690 3,150,000 5,127,000 1.6276 0.431 0.428 0.431 0.425 0.449 11,849,234 0.4327 -2.99%
1999-06-24 0 1.670 1.640 1.680 1.640 1.720 13,244,000 22,319,482 1.6853 0.444 0.436 0.447 0.436 0.457 49,819,445 0.4480 5.03%
1999-06-23 0 1.590 1.590 1.600 1.540 1.660 14,776,900 23,774,235 1.6089 0.423 0.423 0.425 0.409 0.441 55,585,696 0.4277 3.92%
1999-06-22 0 1.530 1.530 1.540 1.510 1.540 4,256,000 6,490,980 1.5251 0.407 0.407 0.409 0.401 0.409 16,009,631 0.4054 0.00%
1999-06-21 0 1.530 1.530 1.540 1.500 1.540 2,358,000 3,605,000 1.5288 0.407 0.407 0.409 0.399 0.409 8,869,998 0.4064 2.68%
1999-06-17 0 1.490 1.490 1.500 1.490 1.510 866,000 1,293,940 1.4942 0.396 0.396 0.399 0.396 0.401 3,257,599 0.3972 0.00%
1999-06-16 0 1.490 1.470 1.500 1.470 1.540 4,026,000 6,120,440 1.5202 0.396 0.391 0.399 0.391 0.409 15,144,449 0.4041 -2.61%
1999-06-15 0 1.530 1.520 1.540 1.500 1.540 9,360,000 14,262,140 1.5237 0.407 0.404 0.409 0.399 0.409 35,209,152 0.4051 4.08%
1999-06-14 0 1.470 1.470 1.480 1.460 1.550 6,962,000 10,394,520 1.4930 0.391 0.391 0.393 0.388 0.412 26,188,687 0.3969 -3.29%
1999-06-11 0 1.520 1.520 1.530 1.420 1.520 6,282,000 9,261,200 1.4742 0.404 0.404 0.407 0.377 0.404 23,630,758 0.3919 8.57%
1999-06-10 0 1.400 1.390 1.400 1.380 1.410 4,362,000 6,082,500 1.3944 0.372 0.370 0.372 0.367 0.375 16,408,367 0.3707 2.19%
1999-06-09 0 1.370 1.350 1.370 1.350 1.380 1,790,000 2,433,200 1.3593 0.364 0.359 0.364 0.359 0.367 6,733,374 0.3614 0.00%
1999-06-08 0 1.370 1.360 1.370 1.360 1.400 3,020,000 4,134,700 1.3691 0.364 0.362 0.364 0.362 0.372 11,360,218 0.3640 0.74%
1999-06-07 0 1.360 1.350 1.370 1.350 1.380 766,000 1,040,940 1.3589 0.362 0.359 0.364 0.359 0.367 2,881,433 0.3613 -1.45%
1999-06-04 0 1.380 1.380 1.390 1.380 1.410 170,000 236,700 1.3924 0.367 0.367 0.370 0.367 0.375 639,482 0.3701 -2.13%
1999-06-03 0 1.410 1.380 1.420 1.390 1.420 870,000 1,216,400 1.3982 0.375 0.367 0.377 0.370 0.377 3,272,646 0.3717 -0.70%
1999-06-02 0 1.420 1.380 1.420 1.390 1.440 2,190,000 3,072,890 1.4031 0.377 0.367 0.377 0.370 0.383 8,238,039 0.3730 2.16%
1999-06-01 0 1.390 1.360 1.440 1.350 1.440 2,992,000 4,099,260 1.3701 0.370 0.362 0.383 0.359 0.383 11,254,891 0.3642 4.51%
1999-05-31 0 1.330 1.330 1.340 1.310 1.360 1,116,000 1,498,860 1.3431 0.354 0.354 0.356 0.348 0.362 4,198,014 0.3570 1.53%
1999-05-28 0 1.310 1.300 1.310 1.290 1.340 4,254,000 5,584,500 1.3128 0.348 0.346 0.348 0.343 0.356 16,002,108 0.3490 -5.76%
1999-05-27 0 1.390 1.390 1.400 1.390 1.450 2,164,000 3,044,040 1.4067 0.370 0.370 0.372 0.370 0.385 8,140,236 0.3739 -4.14%
1999-05-26 0 1.450 1.450 1.460 1.440 1.470 3,710,000 5,435,954 1.4652 0.385 0.385 0.388 0.383 0.391 13,955,764 0.3895 -2.03%
1999-05-25 0 1.480 1.470 1.480 1.460 1.490 780,000 1,152,620 1.4777 0.393 0.391 0.393 0.388 0.396 2,934,096 0.3928 1.37%
1999-05-24 0 1.460 1.460 1.470 1.450 1.470 951,000 1,387,700 1.4592 0.388 0.388 0.391 0.385 0.391 3,577,340 0.3879 0.00%
1999-05-21 0 1.460 1.470 1.480 1.460 1.520 4,096,000 6,099,360 1.4891 0.388 0.391 0.393 0.388 0.404 15,407,766 0.3959 -5.19%
1999-05-20 0 1.540 1.530 1.550 1.540 1.570 1,636,000 2,552,600 1.5603 0.409 0.407 0.412 0.409 0.417 6,154,078 0.4148 -0.65%
1999-05-19 0 1.550 1.550 1.570 1.530 1.570 2,160,000 3,330,340 1.5418 0.412 0.412 0.417 0.407 0.417 8,125,189 0.4099 1.31%
1999-05-18 0 1.530 1.530 1.550 1.530 1.600 2,238,000 3,552,480 1.5873 0.407 0.407 0.412 0.407 0.425 8,418,598 0.4220 0.00%
1999-05-17 0 1.530 1.520 1.530 1.470 1.540 2,016,000 3,078,920 1.5272 0.407 0.404 0.407 0.391 0.409 7,583,510 0.4060 -1.29%
1999-05-14 0 1.550 1.530 1.550 1.510 1.580 4,604,000 7,174,080 1.5582 0.412 0.407 0.412 0.401 0.420 17,318,690 0.4142 1.72%
1999-05-13 0 1.580 1.590 1.600 1.560 1.600 3,842,000 6,078,780 1.5822 0.405 0.408 0.410 0.400 0.410 14,985,326 0.4056 1.28%
1999-05-12 0 1.560 1.560 1.580 1.550 1.590 3,890,000 6,095,640 1.5670 0.400 0.400 0.405 0.397 0.408 15,172,545 0.4018 -1.27%
1999-05-11 0 1.580 1.570 1.580 1.550 1.580 1,368,000 2,134,040 1.5600 0.405 0.403 0.405 0.397 0.405 5,335,743 0.4000 1.28%
1999-05-10 0 1.560 1.560 1.580 1.540 1.620 6,005,000 9,534,748 1.5878 0.400 0.400 0.405 0.395 0.415 23,421,885 0.4071 -3.70%
1999-05-07 0 1.620 1.610 1.620 1.610 1.690 4,058,000 6,679,538 1.6460 0.415 0.413 0.415 0.413 0.433 15,827,812 0.4220 0.62%
1999-05-06 0 1.610 1.610 1.650 1.610 1.660 4,170,000 6,813,264 1.6339 0.413 0.413 0.423 0.413 0.426 16,264,656 0.4189 -0.62%
1999-05-05 0 1.620 1.610 1.630 1.620 1.660 1,212,000 1,994,236 1.6454 0.415 0.413 0.418 0.415 0.426 4,727,281 0.4219 -2.41%
1999-05-04 0 1.660 1.650 1.670 1.660 1.730 1,184,000 2,003,658 1.6923 0.426 0.423 0.428 0.426 0.444 4,618,070 0.4339 -1.19%
1999-05-03 0 1.680 1.670 1.680 1.670 1.690 1,930,000 3,241,960 1.6798 0.431 0.428 0.431 0.428 0.433 7,527,767 0.4307 -0.59%
1999-04-30 0 1.690 1.630 1.690 1.560 1.690 9,676,000 15,973,748 1.6509 0.433 0.418 0.433 0.400 0.433 37,740,243 0.4233 7.64%
1999-04-29 0 1.570 1.560 1.570 1.560 1.590 882,000 1,386,940 1.5725 0.403 0.400 0.403 0.400 0.408 3,440,150 0.4032 -1.26%
1999-04-28 0 1.590 1.570 1.590 1.570 1.590 2,578,000 4,076,440 1.5812 0.408 0.403 0.408 0.403 0.408 10,055,224 0.4054 0.00%
1999-04-27 0 1.590 1.580 1.590 1.580 1.630 904,000 1,442,520 1.5957 0.408 0.405 0.408 0.405 0.418 3,525,959 0.4091 0.63%
1999-04-26 0 1.580 1.570 1.580 1.570 1.620 2,837,000 4,535,330 1.5986 0.405 0.403 0.405 0.403 0.415 11,065,427 0.4099 -2.47%
1999-04-23 0 1.620 1.610 1.620 1.600 1.680 5,506,000 9,060,660 1.6456 0.415 0.413 0.415 0.410 0.431 21,475,587 0.4219 0.00%
1999-04-22 0 1.620 1.620 1.640 1.590 1.690 6,828,000 11,287,900 1.6532 0.415 0.415 0.420 0.408 0.433 26,631,912 0.4238 -0.61%
1999-04-21 0 1.630 1.620 1.630 1.570 1.640 10,864,000 17,557,500 1.6161 0.418 0.415 0.418 0.403 0.420 42,373,915 0.4143 5.16%
1999-04-20 0 1.550 1.550 1.560 1.530 1.560 9,304,000 14,429,840 1.5509 0.397 0.397 0.400 0.392 0.400 36,289,295 0.3976 1.97%
1999-04-19 0 1.520 1.510 1.520 1.510 1.600 10,642,000 16,584,376 1.5584 0.390 0.387 0.390 0.387 0.410 41,508,027 0.3995 0.00%
1999-04-16 0 1.520 1.520 1.530 1.510 1.540 2,622,000 4,004,360 1.5272 0.390 0.390 0.392 0.387 0.395 10,226,841 0.3916 0.00%
1999-04-15 0 1.520 1.510 1.520 1.490 1.530 6,224,000 9,432,500 1.5155 0.390 0.387 0.390 0.382 0.392 24,276,072 0.3886 2.01%
1999-04-14 0 1.490 1.490 1.500 1.480 1.560 14,800,000 22,518,500 1.5215 0.382 0.382 0.385 0.379 0.400 57,725,878 0.3901 -5.10%
1999-04-13 0 1.570 1.550 1.570 1.560 1.580 7,932,000 12,442,520 1.5686 0.403 0.397 0.403 0.400 0.405 30,937,950 0.4022 1.29%
1999-04-12 0 1.550 1.550 1.560 1.540 1.610 16,788,000 26,451,058 1.5756 0.397 0.397 0.400 0.395 0.413 65,479,867 0.4040 -1.90%
1999-04-09 0 1.580 1.580 1.590 1.570 1.630 9,197,300 14,768,168 1.6057 0.405 0.405 0.408 0.403 0.418 35,873,123 0.4117 -1.86%
1999-04-08 0 1.610 1.590 1.610 1.580 1.660 5,696,000 9,302,380 1.6331 0.413 0.408 0.413 0.405 0.426 22,216,662 0.4187 -1.23%
1999-04-07 0 1.630 1.630 1.640 1.610 1.650 5,034,000 8,151,600 1.6193 0.418 0.418 0.420 0.413 0.423 19,634,599 0.4152 4.49%
1999-04-01 0 1.560 1.550 1.570 1.520 1.560 1,662,000 2,569,620 1.5461 0.400 0.397 0.403 0.390 0.400 6,482,460 0.3964 2.63%
1999-03-31 0 1.520 1.510 1.530 1.500 1.560 4,128,000 6,298,760 1.5259 0.390 0.387 0.392 0.385 0.400 16,100,839 0.3912 -1.30%
1999-03-30 0 1.540 1.530 1.550 1.540 1.560 304,000 469,160 1.5433 0.395 0.392 0.397 0.395 0.400 1,185,721 0.3957 1.32%
1999-03-29 0 1.520 1.520 1.530 1.520 1.600 1,052,000 1,664,988 1.5827 0.390 0.390 0.392 0.390 0.410 4,103,218 0.4058 -6.17%
1999-03-26 0 1.620 1.620 1.680 1.610 1.690 2,452,000 4,068,680 1.6593 0.415 0.415 0.431 0.413 0.433 9,563,774 0.4254 -2.41%
1999-03-25 0 1.660 1.640 1.660 1.590 1.760 6,223,000 10,317,010 1.6579 0.426 0.420 0.426 0.408 0.451 24,272,171 0.4251 -3.49%
1999-03-24 0 1.720 1.700 1.720 1.640 1.720 2,992,000 5,055,792 1.6898 0.441 0.436 0.441 0.420 0.441 11,669,988 0.4332 1.78%
1999-03-23 0 1.690 1.680 1.690 1.680 1.730 1,038,000 1,762,220 1.6977 0.433 0.431 0.433 0.431 0.444 4,048,612 0.4353 0.60%
1999-03-22 0 1.680 1.660 1.680 1.640 1.680 2,640,000 4,406,640 1.6692 0.431 0.426 0.431 0.420 0.431 10,297,048 0.4280 2.44%
1999-03-19 0 1.640 1.620 1.640 1.610 1.640 750,000 1,225,180 1.6336 0.420 0.415 0.420 0.413 0.420 2,925,298 0.4188 -1.80%
1999-03-18 0 1.670 1.650 1.680 1.580 1.680 2,382,000 3,901,540 1.6379 0.428 0.423 0.431 0.405 0.431 9,290,746 0.4199 3.73%
1999-03-17 0 1.610 1.610 1.620 1.520 1.620 5,374,000 8,320,520 1.5483 0.413 0.413 0.415 0.390 0.415 20,960,734 0.3970 5.92%
1999-03-16 0 1.520 1.520 1.550 1.510 1.550 1,960,000 3,008,190 1.5348 0.390 0.390 0.397 0.387 0.397 7,644,778 0.3935 -3.80%
1999-03-15 0 1.580 1.560 1.580 1.560 1.610 196,000 312,820 1.5960 0.405 0.400 0.405 0.400 0.413 764,478 0.4092 -1.86%
1999-03-12 0 1.610 1.610 1.640 1.610 1.680 186,000 308,360 1.6578 0.413 0.413 0.420 0.413 0.431 725,474 0.4250 -5.29%
1999-03-11 0 1.700 - 1.700 1.700 1.700 68,000 115,000 1.6912 0.436 - 0.436 0.436 0.436 265,227 0.4336 0.59%
1999-03-10 0 1.690 1.680 1.700 1.690 1.690 174,000 294,276 1.6912 0.433 0.431 0.436 0.433 0.433 678,669 0.4336 0.60%
1999-03-09 0 1.680 1.680 1.700 1.680 1.700 74,000 125,720 1.6989 0.431 0.431 0.436 0.431 0.436 288,629 0.4356 -1.75%
1999-03-08 0 1.710 1.690 1.710 1.710 1.720 194,000 332,240 1.7126 0.438 0.433 0.438 0.438 0.441 756,677 0.4391 2.40%
1999-03-05 0 1.670 1.670 1.700 1.670 1.700 54,000 91,580 1.6959 0.428 0.428 0.436 0.428 0.436 210,621 0.4348 -1.76%
1999-03-04 0 1.700 1.680 1.700 1.680 1.700 730,000 1,232,980 1.6890 0.436 0.431 0.436 0.431 0.436 2,847,290 0.4330 1.19%
1999-03-03 0 1.680 1.670 1.700 1.660 1.680 530,000 881,400 1.6630 0.431 0.428 0.436 0.426 0.431 2,067,210 0.4264 1.20%
1999-03-02 0 1.660 1.650 1.660 1.660 1.730 572,000 970,460 1.6966 0.426 0.423 0.426 0.426 0.444 2,231,027 0.4350 -3.49%
1999-03-01 0 1.720 1.710 1.720 1.630 1.720 2,244,000 3,761,940 1.6764 0.441 0.438 0.441 0.418 0.441 8,752,491 0.4298 7.50%
1999-02-26 0 1.600 1.560 1.600 1.550 1.600 608,000 959,600 1.5783 0.410 0.400 0.410 0.397 0.410 2,371,441 0.4046 3.90%
1999-02-25 0 1.540 1.540 1.560 1.540 1.610 3,618,000 5,697,824 1.5749 0.395 0.395 0.400 0.395 0.413 14,111,637 0.4038 0.65%
1999-02-24 0 1.530 1.530 1.550 1.500 1.540 1,697,500 2,579,859 1.5198 0.392 0.392 0.397 0.385 0.395 6,620,924 0.3897 3.38%
1999-02-23 0 1.480 1.470 1.480 1.470 1.490 548,000 810,960 1.4799 0.379 0.377 0.379 0.377 0.382 2,137,418 0.3794 0.68%
1999-02-22 0 1.470 - 1.470 - - 140,000 201,600 1.4400 0.377 - 0.377 - - 546,056 0.3692 -0.68%
1999-02-19 0 1.480 - 1.480 - - 0 0 - 0.379 - 0.379 - - 0 - 0.00%
1999-02-15 0 1.480 1.480 1.520 1.480 1.480 556,000 835,208 1.5022 0.379 0.379 0.390 0.379 0.379 2,168,621 0.3851 -1.33%
1999-02-12 0 1.500 1.490 1.520 1.500 1.510 658,000 987,500 1.5008 0.385 0.382 0.390 0.385 0.387 2,566,461 0.3848 0.00%
1999-02-11 0 1.500 1.500 1.520 1.490 1.490 40,000 60,000 1.5000 0.385 0.385 0.390 0.382 0.382 156,016 0.3846 -0.66%
1999-02-10 0 1.510 1.500 1.510 1.480 1.540 570,000 859,300 1.5075 0.387 0.385 0.387 0.379 0.395 2,223,226 0.3865 -1.95%
1999-02-09 0 1.540 1.530 1.540 1.460 1.560 1,256,000 1,900,240 1.5129 0.395 0.392 0.395 0.374 0.400 4,898,899 0.3879 7.69%
1999-02-08 0 1.430 1.430 1.440 1.430 1.440 750,000 1,072,700 1.4303 0.367 0.367 0.369 0.367 0.369 2,925,298 0.3667 0.00%
1999-02-05 0 1.430 1.410 1.430 1.400 1.430 1,536,000 2,171,000 1.4134 0.367 0.362 0.367 0.359 0.367 5,991,010 0.3624 2.14%
1999-02-04 0 1.400 1.390 1.410 1.400 1.400 268,000 373,700 1.3944 0.359 0.356 0.362 0.359 0.359 1,045,306 0.3575 0.72%
1999-02-03 0 1.390 1.390 1.400 1.390 1.410 540,228 755,515 1.3985 0.356 0.356 0.359 0.356 0.362 2,107,104 0.3586 -2.80%
1999-02-02 0 1.430 1.390 1.460 1.390 1.440 1,486,000 2,096,800 1.4110 0.367 0.356 0.374 0.356 0.369 5,795,990 0.3618 -1.38%
1999-02-01 0 1.450 1.440 1.450 1.450 1.490 788,000 1,174,788 1.4908 0.372 0.369 0.372 0.372 0.382 3,073,513 0.3822 -3.97%
1999-01-29 0 1.510 1.500 1.510 1.490 1.540 1,318,000 1,992,588 1.5118 0.387 0.385 0.387 0.382 0.395 5,140,723 0.3876 -1.95%
1999-01-28 0 1.540 1.530 1.540 1.490 1.550 3,894,000 5,935,000 1.5241 0.395 0.392 0.395 0.382 0.397 15,188,147 0.3908 1.99%
1999-01-27 0 1.510 1.500 1.520 1.440 1.550 1,156,000 1,741,880 1.5068 0.387 0.385 0.390 0.369 0.397 4,508,859 0.3863 8.63%
1999-01-26 0 1.390 1.390 1.420 1.370 1.450 2,570,000 3,615,980 1.4070 0.356 0.356 0.364 0.351 0.372 10,024,021 0.3607 4.51%
1999-01-25 0 1.330 1.320 1.350 1.240 1.360 1,076,000 1,401,500 1.3025 0.341 0.338 0.346 0.318 0.349 4,196,827 0.3339 3.10%
1999-01-22 0 1.290 1.260 1.290 1.230 1.370 5,545,100 7,254,597 1.3083 0.331 0.323 0.331 0.315 0.351 21,628,092 0.3354 -8.51%
1999-01-21 0 1.410 1.410 1.430 1.390 1.600 3,736,000 5,575,370 1.4923 0.362 0.362 0.367 0.356 0.410 14,571,884 0.3826 -11.88%
1999-01-20 0 1.600 1.590 1.600 1.600 1.700 1,468,000 2,455,120 1.6724 0.410 0.408 0.410 0.410 0.436 5,725,783 0.4288 -5.88%
1999-01-19 0 1.700 1.690 1.700 1.690 1.730 1,650,000 2,826,040 1.7128 0.436 0.433 0.436 0.433 0.444 6,435,655 0.4391 -2.30%
1999-01-18 0 1.740 1.730 1.740 1.690 1.750 2,444,500 4,225,590 1.7286 0.446 0.444 0.446 0.433 0.449 9,534,521 0.4432 4.82%
1999-01-15 0 1.660 1.660 1.680 1.630 1.650 634,000 990,060 1.5616 0.426 0.426 0.431 0.418 0.423 2,472,852 0.4004 1.84%
1999-01-14 0 1.630 1.620 - 1.460 1.660 4,506,000 7,048,220 1.5642 0.418 0.415 - 0.374 0.426 17,575,190 0.4010 1.87%
1999-01-13 0 1.600 1.590 1.600 1.530 1.690 3,834,000 6,158,640 1.6063 0.410 0.408 0.410 0.392 0.433 14,954,123 0.4118 -10.61%
1999-01-12 0 1.790 1.790 1.800 1.770 1.800 2,802,000 5,021,340 1.7921 0.459 0.459 0.461 0.454 0.461 10,928,913 0.4595 0.00%
1999-01-11 0 1.790 1.790 1.800 1.770 1.800 1,176,000 2,095,220 1.7816 0.459 0.459 0.461 0.454 0.461 4,586,867 0.4568 0.56%
1999-01-08 0 1.780 1.770 1.800 1.750 1.800 188,000 334,200 1.7777 0.456 0.454 0.461 0.449 0.461 733,275 0.4558 -1.66%
1999-01-07 0 1.810 - 1.820 1.790 1.900 1,914,000 3,481,260 1.8188 0.464 - 0.467 0.459 0.487 7,465,360 0.4663 -0.55%
1999-01-06 0 1.820 1.800 1.840 1.700 1.830 3,264,000 5,813,300 1.7810 0.467 0.461 0.472 0.436 0.469 12,730,896 0.4566 8.98%
1999-01-05 0 1.670 1.670 1.700 1.670 1.690 120,000 201,200 1.6767 0.428 0.428 0.436 0.428 0.433 468,048 0.4299 -1.18%
1999-01-04 0 1.690 1.650 1.690 - - 0 0 - 0.433 0.423 0.433 - - 0 - 0.00%
1998-12-31 0 1.690 1.680 1.690 1.680 1.700 310,000 523,240 1.6879 0.433 0.431 0.433 0.431 0.436 1,209,123 0.4327 1.81%
1998-12-30 0 1.660 1.660 1.690 1.640 1.680 189,000 312,440 1.6531 0.426 0.426 0.433 0.420 0.431 737,175 0.4238 -1.19%
1998-12-29 0 1.680 1.650 1.680 1.680 1.680 172,000 288,960 1.6800 0.431 0.423 0.431 0.431 0.431 670,868 0.4307 0.00%
1998-12-28 0 1.680 1.650 1.690 1.680 1.680 60,000 100,800 1.6800 0.431 0.423 0.433 0.431 0.431 234,024 0.4307 0.00%
1998-12-24 0 1.680 1.680 1.700 1.680 1.700 108,000 183,060 1.6950 0.431 0.431 0.436 0.431 0.436 421,243 0.4346 0.00%
1998-12-23 0 1.680 1.660 1.680 1.640 1.680 1,030,000 1,689,758 1.6405 0.431 0.426 0.431 0.420 0.431 4,017,409 0.4206 4.35%
1998-12-22 0 1.610 1.610 1.640 1.610 1.680 2,682,000 4,383,860 1.6345 0.413 0.413 0.420 0.413 0.431 10,460,865 0.4191 -5.29%
1998-12-21 0 1.700 1.690 1.700 1.690 1.760 2,174,000 3,723,340 1.7127 0.436 0.433 0.436 0.433 0.451 8,479,463 0.4391 1.19%
1998-12-18 0 1.680 1.680 1.700 1.650 1.700 1,862,000 3,134,072 1.6832 0.431 0.431 0.436 0.423 0.436 7,262,539 0.4315 2.44%
1998-12-17 0 1.640 1.640 1.700 1.640 1.710 2,344,000 3,974,638 1.6957 0.420 0.420 0.436 0.420 0.438 9,142,531 0.4347 -0.61%
1998-12-16 0 1.650 1.630 1.660 1.630 1.680 422,000 703,260 1.6665 0.423 0.418 0.426 0.418 0.431 1,645,968 0.4273 -4.62%
1998-12-15 0 1.730 1.700 1.730 1.700 1.740 838,000 1,438,160 1.7162 0.444 0.436 0.444 0.436 0.446 3,268,533 0.4400 -0.57%
1998-12-14 0 1.740 1.700 1.750 1.700 1.740 261,000 444,940 1.7048 0.446 0.436 0.449 0.436 0.446 1,018,004 0.4371 -2.25%
1998-12-11 0 1.780 1.760 1.780 1.760 1.780 244,000 431,940 1.7702 0.456 0.451 0.456 0.451 0.456 951,697 0.4539 -1.66%
1998-12-10 0 1.810 1.810 1.840 1.800 1.840 2,810,000 5,108,700 1.8180 0.464 0.464 0.472 0.461 0.472 10,960,116 0.4661 0.56%
1998-12-09 0 1.800 1.790 1.800 1.790 1.800 1,792,000 3,224,300 1.7993 0.461 0.459 0.461 0.459 0.461 6,989,512 0.4613 1.12%
1998-12-08 0 1.780 1.780 1.800 1.780 1.800 450,000 804,160 1.7870 0.456 0.456 0.461 0.456 0.461 1,755,179 0.4582 -3.78%
1998-12-07 0 1.850 1.840 1.850 1.820 1.870 1,950,000 3,596,800 1.8445 0.474 0.472 0.474 0.467 0.479 7,605,774 0.4729 0.00%
1998-12-04 0 1.850 1.800 1.850 1.770 1.880 4,612,000 8,253,460 1.7896 0.474 0.461 0.474 0.454 0.482 17,988,632 0.4588 5.11%
1998-12-03 0 1.760 1.740 1.750 1.730 1.770 2,372,000 4,142,480 1.7464 0.451 0.446 0.449 0.444 0.454 9,251,742 0.4478 0.57%
1998-12-02 0 1.750 1.740 1.750 1.740 1.770 3,780,000 6,623,320 1.7522 0.449 0.446 0.449 0.446 0.454 14,743,501 0.4492 1.16%
1998-12-01 0 1.730 1.730 1.750 1.690 1.800 1,036,000 1,786,140 1.7241 0.444 0.444 0.449 0.433 0.461 4,040,811 0.4420 -5.46%
1998-11-30 0 1.830 1.830 1.840 1.830 1.880 1,946,000 3,583,320 1.8414 0.469 0.469 0.472 0.469 0.482 7,590,173 0.4721 -2.66%
1998-11-27 0 1.880 1.880 1.900 1.870 1.920 1,246,000 2,349,300 1.8855 0.482 0.482 0.487 0.479 0.492 4,859,895 0.4834 -1.05%
1998-11-26 0 1.900 1.890 1.910 1.880 1.920 3,118,000 5,943,570 1.9062 0.487 0.485 0.490 0.482 0.492 12,161,438 0.4887 0.53%
1998-11-25 0 1.890 1.880 1.910 1.880 1.930 10,464,000 19,954,580 1.9070 0.485 0.482 0.490 0.482 0.495 40,813,756 0.4889 -1.05%
1998-11-24 0 1.910 1.900 1.940 1.900 1.950 4,450,000 8,533,760 1.9177 0.490 0.487 0.497 0.487 0.500 17,356,767 0.4917 0.00%
1998-11-23 0 1.910 1.910 1.930 1.910 1.950 1,616,000 3,112,880 1.9263 0.490 0.490 0.495 0.490 0.500 6,303,042 0.4939 -2.55%
1998-11-20 0 1.960 1.950 1.960 1.920 2.000 5,376,000 10,580,740 1.9681 0.503 0.500 0.503 0.492 0.513 20,968,535 0.5046 -1.01%
1998-11-19 0 1.980 1.980 2.000 1.980 2.000 2,896,000 5,766,310 1.9911 0.508 0.508 0.513 0.508 0.513 11,295,550 0.5105 0.00%
1998-11-18 0 1.980 1.980 1.990 1.980 2.025 4,702,000 9,368,350 1.9924 0.508 0.508 0.510 0.508 0.519 18,339,667 0.5108 0.00%
1998-11-17 0 1.980 1.940 1.980 1.930 1.980 326,000 635,000 1.9479 0.508 0.497 0.508 0.495 0.508 1,271,529 0.4994 2.59%
1998-11-16 0 1.930 1.940 1.950 1.920 2.000 1,394,000 2,703,360 1.9393 0.495 0.497 0.500 0.492 0.513 5,437,154 0.4972 -2.53%
1998-11-13 0 1.980 1.980 1.990 1.960 1.980 970,000 1,912,540 1.9717 0.508 0.508 0.510 0.503 0.508 3,783,385 0.5055 0.00%
1998-11-12 0 1.980 1.980 1.990 1.960 2.025 3,534,000 7,022,140 1.9870 0.508 0.508 0.510 0.503 0.519 13,784,004 0.5094 1.54%
1998-11-11 0 1.950 1.930 1.950 1.910 1.990 3,354,000 6,597,840 1.9672 0.500 0.495 0.500 0.490 0.510 13,081,932 0.5043 -1.02%
1998-11-10 0 1.970 1.960 1.980 1.940 1.990 4,367,000 8,885,848 2.0348 0.505 0.503 0.508 0.497 0.510 17,033,034 0.5217 -0.51%
1998-11-09 0 1.980 1.980 1.990 1.970 2.125 7,131,000 14,538,480 2.0388 0.508 0.508 0.510 0.505 0.545 27,813,732 0.5227 -7.91%
1998-11-06 0 2.150 2.150 2.175 2.050 2.250 2,935,000 6,287,850 2.1424 0.551 0.551 0.558 0.526 0.577 11,447,666 0.5493 -6.52%
1998-11-05 0 2.300 2.300 2.325 2.075 2.325 7,602,000 17,234,590 2.2671 0.590 0.590 0.596 0.532 0.596 29,650,819 0.5813 6.98%
1998-11-04 0 2.150 2.150 2.175 2.000 2.300 13,572,000 29,473,930 2.1717 0.551 0.551 0.558 0.513 0.590 52,936,190 0.5568 7.50%
1998-11-03 0 2.000 2.000 2.025 1.930 2.025 10,564,000 20,887,120 1.9772 0.513 0.513 0.519 0.495 0.519 41,203,796 0.5069 5.82%
1998-11-02 0 1.890 1.880 1.890 1.870 1.910 4,288,000 8,125,928 1.8950 0.485 0.482 0.485 0.479 0.490 16,724,903 0.4859 -0.53%
1998-10-30 0 1.900 1.900 1.920 1.870 1.910 6,114,000 11,572,748 1.8928 0.487 0.487 0.492 0.479 0.490 23,847,028 0.4853 0.53%
1998-10-29 0 1.890 1.890 1.920 1.820 1.930 5,202,000 9,820,780 1.8879 0.485 0.485 0.492 0.467 0.495 20,289,866 0.4840 0.00%
1998-10-27 0 1.890 1.890 1.900 1.820 1.910 3,958,000 7,362,100 1.8601 0.485 0.485 0.487 0.467 0.490 15,437,772 0.4769 4.42%
1998-10-26 0 1.810 1.810 1.830 1.810 1.870 1,156,000 2,125,480 1.8387 0.464 0.464 0.469 0.464 0.479 4,508,859 0.4714 -2.16%
1998-10-23 0 1.850 1.830 1.850 1.820 1.890 3,550,000 6,584,360 1.8547 0.474 0.469 0.474 0.467 0.485 13,846,410 0.4755 -1.07%
1998-10-22 0 1.870 1.860 1.870 1.790 1.880 8,818,000 16,250,580 1.8429 0.479 0.477 0.479 0.459 0.482 34,393,702 0.4725 3.89%
1998-10-21 0 1.800 1.800 1.810 1.750 1.820 4,038,000 7,233,960 1.7915 0.461 0.461 0.464 0.449 0.467 15,749,804 0.4593 1.12%
1998-10-20 0 1.780 1.780 1.830 1.780 1.890 6,200,000 11,464,260 1.8491 0.456 0.456 0.469 0.456 0.485 24,182,462 0.4741 -5.32%
1998-10-19 0 1.880 1.860 1.880 1.820 1.890 4,432,000 8,196,540 1.8494 0.482 0.477 0.482 0.467 0.485 17,286,560 0.4742 1.08%
1998-10-16 0 1.860 1.840 1.860 1.800 1.860 4,558,000 8,366,280 1.8355 0.477 0.472 0.477 0.461 0.477 17,778,010 0.4706 6.29%
1998-10-15 0 1.750 1.750 1.770 1.750 1.780 1,326,000 2,330,620 1.7576 0.449 0.449 0.454 0.449 0.456 5,171,927 0.4506 -1.13%
1998-10-14 0 1.770 1.740 1.770 1.750 1.810 1,108,000 1,986,120 1.7925 0.454 0.446 0.454 0.449 0.464 4,321,640 0.4596 -1.67%
1998-10-13 0 1.800 1.780 1.800 1.790 1.910 2,220,000 4,077,910 1.8369 0.461 0.456 0.461 0.459 0.490 8,658,882 0.4710 -4.76%
1998-10-12 0 1.890 1.880 1.890 1.830 1.900 4,805,000 9,024,380 1.8781 0.485 0.482 0.485 0.469 0.487 18,741,408 0.4815 1.61%
1998-10-09 0 1.860 1.830 1.870 1.770 1.870 8,590,000 15,749,680 1.8335 0.477 0.469 0.479 0.454 0.479 33,504,412 0.4701 6.29%
1998-10-08 0 1.750 1.740 1.750 1.700 1.760 4,188,000 7,266,980 1.7352 0.449 0.446 0.449 0.436 0.451 16,334,863 0.4449 2.94%
1998-10-07 0 1.700 1.660 1.710 1.550 1.710 10,804,000 18,125,900 1.6777 0.436 0.426 0.438 0.397 0.438 42,139,891 0.4301 3.03%
1998-10-05 0 1.650 1.640 1.650 1.620 1.720 2,110,000 3,478,780 1.6487 0.423 0.420 0.423 0.415 0.441 8,229,838 0.4227 -5.17%
1998-09-30 0 1.740 1.720 1.770 1.700 1.770 898,000 1,561,140 1.7385 0.446 0.441 0.454 0.436 0.454 3,502,557 0.4457 -1.14%
1998-09-29 0 1.760 1.760 1.780 1.720 1.820 2,948,000 5,247,340 1.7800 0.451 0.451 0.456 0.441 0.467 11,498,371 0.4564 2.33%
1998-09-28 0 1.720 1.730 1.770 1.700 1.850 2,156,000 3,801,380 1.7632 0.441 0.444 0.454 0.436 0.474 8,409,256 0.4520 -5.49%
1998-09-25 0 1.820 1.820 1.830 1.810 1.880 18,492,000 33,991,240 1.8382 0.467 0.467 0.469 0.464 0.482 72,126,144 0.4713 -3.19%
1998-09-24 0 1.880 - 1.890 1.820 1.950 12,249,000 23,309,160 1.9029 0.482 - 0.485 0.467 0.500 47,775,965 0.4879 3.30%
1998-09-23 0 1.820 1.820 1.840 1.730 1.840 4,650,000 8,420,180 1.8108 0.467 0.467 0.472 0.444 0.472 18,136,847 0.4643 5.20%
1998-09-22 0 1.730 1.700 1.750 1.660 1.730 1,258,000 2,135,300 1.6974 0.444 0.436 0.449 0.426 0.444 4,906,700 0.4352 8.81%
1998-09-21 0 1.590 1.590 1.620 1.550 1.610 1,332,000 2,106,360 1.5814 0.408 0.408 0.415 0.397 0.413 5,195,329 0.4054 -1.24%
1998-09-18 0 1.610 1.610 1.630 1.610 1.700 1,876,200 3,094,416 1.6493 0.413 0.413 0.418 0.413 0.436 7,317,925 0.4229 -5.29%
1998-09-17 0 1.700 1.690 1.700 1.680 1.730 4,351,000 7,377,590 1.6956 0.436 0.433 0.436 0.431 0.444 16,970,628 0.4347 -1.16%
1998-09-16 0 1.720 1.710 1.730 1.570 1.720 8,606,000 14,551,500 1.6909 0.441 0.438 0.444 0.403 0.441 33,566,818 0.4335 9.55%
1998-09-15 0 1.570 1.560 1.570 1.400 1.570 7,984,000 12,016,080 1.5050 0.403 0.400 0.403 0.359 0.403 31,140,771 0.3859 12.14%
1998-09-14 0 1.400 1.370 1.400 1.360 1.410 4,618,000 6,368,780 1.3791 0.359 0.351 0.359 0.349 0.362 18,012,034 0.3536 3.70%
1998-09-11 0 1.350 1.350 1.370 1.340 1.360 1,148,000 1,555,220 1.3547 0.346 0.346 0.351 0.344 0.349 4,477,656 0.3473 -2.88%
1998-09-10 0 1.390 1.380 1.390 1.330 1.430 3,398,000 4,708,580 1.3857 0.356 0.354 0.356 0.341 0.367 13,253,550 0.3553 -1.42%
1998-09-09 0 1.410 1.390 1.420 1.400 1.510 590,000 882,000 1.4949 0.362 0.356 0.364 0.359 0.387 2,301,234 0.3833 -4.73%
1998-09-08 0 1.480 1.480 1.490 1.450 1.610 2,752,000 4,161,740 1.5123 0.379 0.379 0.382 0.372 0.413 10,733,893 0.3877 1.37%
1998-09-07 0 1.460 1.460 1.480 1.440 1.490 2,256,000 3,306,880 1.4658 0.374 0.374 0.379 0.369 0.382 8,799,296 0.3758 0.69%
1998-09-04 0 1.450 1.440 1.450 1.440 1.480 9,120,000 13,394,660 1.4687 0.372 0.369 0.372 0.369 0.379 35,571,622 0.3766 0.00%
1998-09-03 0 1.450 1.430 1.450 1.340 1.550 3,574,000 5,333,100 1.4922 0.372 0.367 0.372 0.344 0.397 13,940,019 0.3826 5.84%
1998-09-02 0 1.370 1.340 1.370 1.290 1.380 1,846,000 2,492,140 1.3500 0.351 0.344 0.351 0.331 0.354 7,200,133 0.3461 9.60%
1998-09-01 0 1.250 1.240 1.270 1.100 1.270 3,526,000 4,235,460 1.2012 0.320 0.318 0.326 0.282 0.326 13,752,800 0.3080 10.62%
1998-08-31 0 1.130 1.130 1.150 1.060 1.150 5,318,000 5,926,040 1.1143 0.290 0.290 0.295 0.272 0.295 20,742,312 0.2857 7.62%
1998-08-28 0 1.050 - 1.070 1.040 1.290 6,082,000 7,527,240 1.2376 0.269 - 0.274 0.267 0.331 23,722,215 0.3173 -19.23%
1998-08-27 0 1.300 1.300 1.320 1.250 1.320 3,324,000 4,274,580 1.2860 0.333 0.333 0.338 0.320 0.338 12,964,920 0.3297 3.17%
1998-08-26 0 1.260 1.250 1.300 1.230 1.260 234,000 291,980 1.2478 0.323 0.320 0.333 0.315 0.323 912,693 0.3199 0.80%
1998-08-25 0 1.250 1.230 1.250 1.230 1.260 936,000 1,172,880 1.2531 0.320 0.315 0.320 0.315 0.323 3,650,772 0.3213 2.46%
1998-08-24 0 1.220 1.210 1.220 1.190 1.250 1,992,000 2,546,000 1.2781 0.313 0.310 0.313 0.305 0.320 7,769,591 0.3277 -3.94%
1998-08-21 0 1.270 1.270 1.310 1.270 1.450 1,256,000 1,639,960 1.3057 0.326 0.326 0.336 0.326 0.372 4,898,899 0.3348 -13.01%
1998-08-20 0 1.460 1.400 1.470 1.260 1.460 6,335,000 8,220,656 1.2977 0.374 0.359 0.377 0.323 0.374 24,709,016 0.3327 16.80%
1998-08-19 0 1.250 1.250 1.300 1.240 1.270 1,182,000 1,486,922 1.2580 0.320 0.320 0.333 0.318 0.326 4,610,269 0.3225 2.46%
1998-08-18 0 1.220 1.170 1.220 1.210 1.220 793,000 1,025,165 1.2928 0.313 0.300 0.313 0.310 0.313 3,093,015 0.3314 -5.43%
1998-08-14 0 1.290 1.290 1.310 1.230 1.320 2,288,000 2,950,876 1.2897 0.331 0.331 0.336 0.315 0.338 8,924,109 0.3307 0.00%
1998-08-13 0 1.290 1.270 1.300 1.200 1.300 2,142,000 2,692,780 1.2571 0.331 0.326 0.333 0.308 0.333 8,354,651 0.3223 7.50%
1998-08-12 0 1.200 1.200 1.220 1.150 1.220 7,480,000 8,980,700 1.2006 0.308 0.308 0.313 0.295 0.313 29,174,971 0.3078 5.26%
1998-08-11 0 1.140 1.130 1.140 1.110 1.140 4,250,000 4,736,800 1.1145 0.292 0.290 0.292 0.285 0.292 16,576,688 0.2858 2.70%
1998-08-10 0 1.110 1.110 - 1.110 1.110 2,603,000 2,845,508 1.0932 0.285 0.285 - 0.285 0.285 10,152,734 0.2803 1.83%
1998-08-07 0 1.090 1.090 - 1.050 1.130 6,972,000 7,601,826 1.0903 0.279 0.279 - 0.269 0.290 27,193,569 0.2795 -0.91%
1998-08-06 0 1.100 1.100 1.120 1.070 1.240 3,386,000 3,854,840 1.1385 0.282 0.282 0.287 0.274 0.318 13,206,745 0.2919 -12.70%
1998-08-05 0 1.260 1.250 1.260 1.260 1.270 1,122,000 1,414,740 1.2609 0.323 0.320 0.323 0.323 0.326 4,376,246 0.3233 -2.33%
1998-08-04 0 1.290 1.290 1.300 1.250 1.300 416,000 533,480 1.2824 0.331 0.331 0.333 0.320 0.333 1,622,565 0.3288 -0.77%
1998-08-03 0 1.300 1.250 1.300 1.270 1.340 6,312,000 8,195,784 1.2984 0.333 0.320 0.333 0.326 0.344 24,619,307 0.3329 -0.76%
1998-07-31 0 1.310 1.310 1.340 1.270 1.340 3,166,000 4,104,820 1.2965 0.336 0.336 0.344 0.326 0.344 12,348,657 0.3324 0.77%
1998-07-30 0 1.300 1.300 1.310 1.180 1.310 3,853,000 4,912,756 1.2750 0.333 0.333 0.336 0.303 0.336 15,028,230 0.3269 9.24%
1998-07-29 0 1.190 1.170 1.190 1.150 1.300 2,702,000 3,226,500 1.1941 0.305 0.300 0.305 0.295 0.333 10,538,873 0.3062 -13.14%
1998-07-28 0 1.370 1.330 1.370 - - 0 0 - 0.351 0.341 0.351 - - 0 - 0.00%
1998-07-27 0 1.370 1.360 1.370 1.340 1.370 2,822,000 3,870,760 1.3716 0.351 0.349 0.351 0.344 0.351 11,006,921 0.3517 -3.52%
1998-07-24 0 1.420 1.390 1.420 1.330 1.420 732,000 1,006,600 1.3751 0.364 0.356 0.364 0.341 0.364 2,855,091 0.3526 3.65%
1998-07-23 0 1.370 1.360 1.370 1.330 1.490 2,512,000 3,534,800 1.4072 0.351 0.349 0.351 0.341 0.382 9,797,798 0.3608 -8.67%
1998-07-22 0 1.500 1.490 1.500 1.440 1.520 1,836,000 2,746,340 1.4958 0.385 0.382 0.385 0.369 0.390 7,161,129 0.3835 -0.66%
1998-07-21 0 1.510 1.500 1.510 1.480 1.550 3,534,000 5,314,760 1.5039 0.387 0.385 0.387 0.379 0.397 13,784,004 0.3856 1.34%
1998-07-20 0 1.490 1.470 1.510 1.490 1.490 314,000 477,114 1.5195 0.382 0.377 0.387 0.382 0.382 1,224,725 0.3896 -1.97%
1998-07-17 0 1.520 1.520 1.540 1.450 1.600 2,874,000 4,357,500 1.5162 0.390 0.390 0.395 0.372 0.410 11,209,741 0.3887 1.33%
1998-07-16 0 1.500 1.480 1.500 1.450 1.530 810,000 1,214,100 1.4989 0.385 0.379 0.385 0.372 0.392 3,159,322 0.3843 4.17%
1998-07-15 0 1.440 1.430 1.440 1.380 1.450 1,334,000 1,891,580 1.4180 0.369 0.367 0.369 0.354 0.372 5,203,130 0.3635 4.35%
1998-07-14 0 1.380 1.360 1.380 1.360 1.380 650,000 891,200 1.3711 0.354 0.349 0.354 0.349 0.354 2,535,258 0.3515 0.00%
1998-07-13 0 1.380 1.360 1.380 1.360 1.390 1,380,000 1,898,330 1.3756 0.354 0.349 0.354 0.349 0.356 5,382,548 0.3527 -0.72%
1998-07-10 0 1.390 1.380 1.390 1.380 1.410 1,460,000 2,034,500 1.3935 0.356 0.354 0.356 0.354 0.362 5,694,580 0.3573 -4.14%
1998-07-09 0 1.450 1.400 1.480 1.450 1.480 826,000 1,200,580 1.4535 0.372 0.359 0.379 0.372 0.379 3,221,728 0.3727 -2.68%
1998-07-08 0 1.490 1.490 1.500 1.480 1.510 546,000 813,540 1.4900 0.382 0.382 0.385 0.379 0.387 2,129,617 0.3820 -1.32%
1998-07-07 0 1.510 1.500 1.520 1.490 1.520 2,026,000 3,057,758 1.5093 0.387 0.385 0.390 0.382 0.390 7,902,205 0.3869 -0.66%
1998-07-06 0 1.520 1.510 1.520 1.520 1.540 1,680,000 2,571,300 1.5305 0.390 0.387 0.390 0.390 0.395 6,552,667 0.3924 -1.30%
1998-07-03 0 1.540 1.540 1.560 1.510 1.550 1,536,000 2,339,596 1.5232 0.395 0.395 0.400 0.387 0.397 5,991,010 0.3905 0.00%
1998-07-02 0 1.540 1.520 1.540 1.490 1.540 1,726,000 2,595,540 1.5038 0.395 0.390 0.395 0.382 0.395 6,732,085 0.3855 4.76%
1998-06-30 0 1.470 1.440 1.460 1.410 1.470 991,000 1,429,270 1.4423 0.377 0.369 0.374 0.362 0.377 3,865,294 0.3698 0.00%
1998-06-29 0 1.470 1.430 1.460 1.450 1.530 1,738,000 2,605,060 1.4989 0.377 0.367 0.374 0.372 0.392 6,778,890 0.3843 -2.00%
1998-06-26 0 1.500 1.470 1.500 1.500 1.580 2,225,000 3,382,422 1.5202 0.385 0.377 0.385 0.385 0.405 8,678,384 0.3898 -5.06%
1998-06-25 0 1.580 1.580 1.590 1.500 1.580 2,074,000 3,174,900 1.5308 0.405 0.405 0.408 0.385 0.405 8,089,424 0.3925 8.22%
1998-06-24 0 1.460 1.450 1.470 1.400 1.510 1,078,000 1,555,260 1.4427 0.374 0.372 0.377 0.359 0.387 4,204,628 0.3699 5.80%
1998-06-23 0 1.380 1.380 1.400 1.380 1.430 3,010,000 4,316,580 1.4341 0.354 0.354 0.359 0.354 0.367 11,740,195 0.3677 -3.50%
1998-06-22 0 1.430 1.420 1.430 1.420 1.520 6,954,000 10,216,640 1.4692 0.367 0.364 0.367 0.364 0.390 27,123,362 0.3767 -5.30%
1998-06-19 0 1.510 1.450 1.480 1.440 1.550 8,138,000 12,217,702 1.5013 0.387 0.372 0.379 0.369 0.397 31,741,432 0.3849 -1.31%
1998-06-18 0 1.530 1.510 1.560 1.500 1.600 6,099,000 9,408,200 1.5426 0.392 0.387 0.400 0.385 0.410 23,788,522 0.3955 4.79%
1998-06-17 0 1.460 1.460 1.520 1.450 1.540 1,922,000 2,819,740 1.4671 0.374 0.374 0.390 0.372 0.395 7,496,563 0.3761 4.29%
1998-06-16 0 1.400 1.400 1.410 1.360 1.400 2,270,000 3,158,980 1.3916 0.359 0.359 0.362 0.349 0.359 8,853,902 0.3568 0.72%
1998-06-15 0 1.390 1.390 1.400 1.380 1.400 748,000 1,036,840 1.3861 0.356 0.356 0.359 0.354 0.359 2,917,497 0.3554 -1.42%
1998-06-12 0 1.410 1.410 1.420 1.390 1.460 3,906,000 5,515,160 1.4120 0.362 0.362 0.364 0.356 0.374 15,234,951 0.3620 3.68%
1998-06-11 0 1.360 1.360 1.410 1.360 1.480 4,950,000 7,125,800 1.4396 0.349 0.349 0.362 0.349 0.379 19,306,966 0.3691 -9.33%
1998-06-10 0 1.500 1.460 1.540 1.500 1.600 210,000 325,640 1.5507 0.385 0.374 0.395 0.385 0.410 819,083 0.3976 -9.64%
1998-06-09 0 1.660 1.650 1.660 1.660 1.700 582,000 974,600 1.6746 0.426 0.423 0.426 0.426 0.436 2,270,031 0.4293 -4.05%
1998-06-08 0 1.730 1.700 1.730 1.710 1.820 436,000 757,520 1.7374 0.444 0.436 0.444 0.438 0.467 1,700,573 0.4454 -7.49%
1998-06-05 0 1.870 1.860 1.870 1.850 1.870 340,000 634,000 1.8647 0.479 0.477 0.479 0.474 0.479 1,326,135 0.4781 0.54%
1998-06-04 0 1.860 1.860 1.870 1.850 1.910 1,162,000 2,176,280 1.8729 0.477 0.477 0.479 0.474 0.490 4,532,261 0.4802 -2.62%
1998-06-03 0 1.910 1.910 1.950 1.730 1.910 5,464,000 9,953,860 1.8217 0.490 0.490 0.500 0.444 0.490 21,311,770 0.4671 1.60%
1998-06-02 0 1.880 1.880 1.890 1.870 1.950 1,080,000 2,049,620 1.8978 0.482 0.482 0.485 0.479 0.500 4,212,429 0.4866 -5.05%
1998-06-01 0 1.980 1.920 1.980 1.950 2.025 1,974,000 3,891,430 1.9713 0.508 0.492 0.508 0.500 0.519 7,699,384 0.5054 -1.00%
1998-05-29 0 2.000 1.990 2.000 1.960 2.000 1,774,000 3,499,820 1.9728 0.513 0.510 0.513 0.503 0.513 6,919,305 0.5058 3.63%
1998-05-28 0 1.930 1.920 2.100 1.910 2.025 1,630,000 3,226,400 1.9794 0.495 0.492 0.538 0.490 0.519 6,357,647 0.5075 -4.69%
1998-05-27 0 2.025 2.000 2.025 2.000 2.100 1,630,000 3,369,000 2.0669 0.519 0.513 0.519 0.513 0.538 6,357,647 0.5299 -7.95%
1998-05-26 0 2.200 2.175 2.200 2.200 2.225 918,000 2,025,472 2.2064 0.564 0.558 0.564 0.564 0.570 3,580,565 0.5657 -2.22%
1998-05-25 0 2.250 2.225 2.250 2.225 2.250 850,000 1,905,050 2.2412 0.577 0.570 0.577 0.570 0.577 3,315,338 0.5746 1.12%
1998-05-22 0 2.225 2.225 2.250 2.200 2.275 1,987,000 4,445,916 2.2375 0.570 0.570 0.577 0.564 0.583 7,750,089 0.5737 -1.11%
1998-05-21 0 2.250 2.250 2.275 2.200 2.275 2,861,000 6,417,775 2.2432 0.577 0.577 0.583 0.564 0.583 11,159,036 0.5751 3.45%
1998-05-20 0 2.175 2.100 2.175 2.175 2.250 1,684,000 3,754,750 2.2297 0.558 0.538 0.558 0.558 0.577 6,568,269 0.5716 -3.33%
1998-05-19 0 2.250 2.250 2.275 2.200 2.250 1,078,000 2,407,850 2.2336 0.577 0.577 0.583 0.564 0.577 4,204,628 0.5727 2.27%
1998-05-18 0 2.200 2.200 2.250 2.200 2.250 3,199,000 7,078,200 2.2126 0.564 0.564 0.577 0.564 0.577 12,477,370 0.5673 -3.30%
1998-05-15 0 2.275 2.275 2.300 2.100 2.300 2,834,000 6,253,400 2.2066 0.583 0.583 0.590 0.538 0.590 11,053,726 0.5657 12.35%
1998-05-14 0 2.025 2.025 2.075 2.000 2.075 4,106,000 8,270,150 2.0142 0.519 0.519 0.532 0.513 0.532 16,015,031 0.5164 1.25%
1998-05-13 0 2.000 2.000 2.025 2.000 2.025 6,786,000 13,761,114 2.0279 0.513 0.513 0.519 0.513 0.519 26,468,095 0.5199 -4.76%
1998-05-12 0 2.100 2.075 2.100 2.075 2.225 2,476,000 5,267,124 2.1273 0.538 0.532 0.538 0.532 0.570 9,657,383 0.5454 -5.62%
1998-05-11 0 2.225 2.175 2.250 2.075 2.250 1,902,000 4,057,500 2.1333 0.570 0.558 0.577 0.532 0.577 7,418,555 0.5469 7.23%
1998-05-08 0 2.075 2.075 2.100 1.980 2.100 1,980,000 4,072,870 2.0570 0.532 0.532 0.538 0.508 0.538 7,722,786 0.5274 3.75%
1998-05-07 0 2.000 1.990 2.000 1.940 2.000 1,218,000 2,418,266 1.9854 0.513 0.510 0.513 0.497 0.513 4,750,684 0.5090 0.50%
1998-05-06 0 1.990 1.990 2.050 1.940 2.100 4,241,000 8,470,620 1.9973 0.510 0.510 0.526 0.497 0.538 16,541,584 0.5121 -6.92%
1998-05-05 0 2.175 2.125 2.175 2.150 2.200 1,200,000 2,617,350 2.1811 0.548 0.536 0.548 0.542 0.554 4,761,476 0.5497 -1.14%
1998-05-04 0 2.200 2.200 2.225 2.200 2.200 950,000 2,090,000 2.2000 0.554 0.554 0.561 0.554 0.554 3,769,502 0.5544 -1.12%
1998-05-01 0 2.225 2.200 2.250 2.200 2.225 388,000 858,750 2.2133 0.561 0.554 0.567 0.554 0.561 1,539,544 0.5578 0.00%
1998-04-30 0 2.225 2.200 2.225 2.150 2.250 2,592,000 5,721,950 2.2075 0.561 0.554 0.561 0.542 0.567 10,284,789 0.5564 -2.20%
1998-04-29 0 2.275 2.275 2.300 2.250 2.300 314,000 709,950 2.2610 0.573 0.573 0.580 0.567 0.580 1,245,920 0.5698 -2.15%
1998-04-28 0 2.325 2.325 2.350 2.275 2.350 884,000 2,046,050 2.3145 0.586 0.586 0.592 0.573 0.592 3,507,621 0.5833 -1.06%
1998-04-27 0 2.350 2.325 2.350 2.225 2.350 1,776,000 4,026,050 2.2669 0.592 0.586 0.592 0.561 0.592 7,046,985 0.5713 0.00%
1998-04-24 0 2.350 2.350 2.375 2.200 2.350 1,128,000 2,572,000 2.2801 0.592 0.592 0.599 0.554 0.592 4,475,788 0.5746 6.82%
1998-04-23 0 2.200 2.150 2.200 2.150 2.200 1,062,000 2,318,850 2.1835 0.554 0.542 0.554 0.542 0.554 4,213,907 0.5503 0.00%
1998-04-22 0 2.200 2.200 2.225 2.200 2.225 372,000 818,500 2.2003 0.554 0.554 0.561 0.554 0.561 1,476,058 0.5545 -1.12%
1998-04-21 0 2.225 2.200 2.250 2.200 2.275 2,104,000 4,720,900 2.2438 0.561 0.554 0.567 0.554 0.573 8,348,455 0.5655 -3.26%
1998-04-20 0 2.300 2.300 2.325 2.275 2.325 1,992,000 4,585,030 2.3017 0.580 0.580 0.586 0.573 0.586 7,904,051 0.5801 -1.08%
1998-04-17 0 2.325 2.325 2.350 2.175 2.350 4,343,000 9,939,175 2.2886 0.586 0.586 0.592 0.548 0.592 17,232,577 0.5768 1.09%
1998-04-16 0 2.300 2.300 2.325 2.200 2.300 1,166,000 2,642,720 2.2665 0.580 0.580 0.586 0.554 0.580 4,626,568 0.5712 -1.08%
1998-04-15 0 2.325 2.275 2.350 2.150 2.350 6,220,000 14,041,400 2.2575 0.586 0.573 0.592 0.542 0.592 24,680,319 0.5689 9.41%
1998-04-14 0 2.125 2.100 2.125 2.100 2.250 2,146,000 4,597,170 2.1422 0.536 0.529 0.536 0.529 0.567 8,515,107 0.5399 1.19%
1998-04-09 0 2.100 2.100 2.125 2.075 2.175 5,262,000 11,148,730 2.1187 0.529 0.529 0.536 0.523 0.548 20,879,074 0.5340 -1.18%
1998-04-08 0 2.125 2.100 2.125 2.075 2.150 4,248,000 8,922,450 2.1004 0.536 0.529 0.536 0.523 0.542 16,855,626 0.5293 1.19%
1998-04-07 0 2.100 2.100 2.125 2.075 2.125 2,326,000 4,872,700 2.0949 0.529 0.529 0.536 0.523 0.536 9,229,328 0.5280 3.70%
1998-04-03 0 2.025 2.000 2.050 2.000 2.100 1,112,000 2,285,536 2.0553 0.510 0.504 0.517 0.504 0.529 4,412,301 0.5180 -6.90%
1998-04-02 0 2.175 2.150 2.200 2.100 2.200 2,179,000 4,727,816 2.1697 0.548 0.542 0.554 0.529 0.554 8,646,048 0.5468 -1.14%
1998-04-01 0 2.200 2.200 2.225 2.125 2.300 3,834,000 8,445,250 2.2027 0.554 0.554 0.561 0.536 0.580 15,212,917 0.5551 0.00%
1998-03-31 0 2.200 2.200 2.275 2.125 2.200 1,814,000 3,857,044 2.1263 0.554 0.554 0.573 0.536 0.554 7,197,765 0.5359 3.53%
1998-03-30 0 2.125 2.100 2.125 2.000 2.175 3,182,000 6,827,850 2.1458 0.536 0.529 0.536 0.504 0.548 12,625,848 0.5408 -6.59%
1998-03-27 0 2.275 2.225 2.275 2.225 2.350 976,000 2,232,000 2.2869 0.573 0.561 0.573 0.561 0.592 3,872,667 0.5763 -1.09%
1998-03-26 0 2.300 2.275 2.300 2.250 2.300 3,740,000 8,515,950 2.2770 0.580 0.573 0.580 0.567 0.580 14,839,935 0.5739 0.00%
1998-03-25 0 2.300 2.300 2.350 2.250 2.425 3,362,000 7,743,050 2.3031 0.580 0.580 0.592 0.567 0.611 13,340,070 0.5804 4.55%
1998-03-24 0 2.200 2.175 2.200 2.150 2.200 594,000 1,303,200 2.1939 0.554 0.548 0.554 0.542 0.554 2,356,931 0.5529 -2.22%
1998-03-23 0 2.250 2.250 2.275 2.100 2.400 6,937,000 15,618,900 2.2515 0.567 0.567 0.573 0.529 0.605 27,525,302 0.5674 7.14%
1998-03-20 0 2.100 2.100 2.150 2.100 2.200 5,430,000 11,690,900 2.1530 0.529 0.529 0.542 0.529 0.554 21,545,681 0.5426 -2.33%
1998-03-19 0 2.150 2.150 2.175 2.100 2.150 3,646,000 7,721,700 2.1179 0.542 0.542 0.548 0.529 0.542 14,466,952 0.5337 3.61%
1998-03-18 0 2.075 2.075 2.100 2.050 2.200 6,448,000 13,441,700 2.0846 0.523 0.523 0.529 0.517 0.554 25,585,000 0.5254 -4.60%
1998-03-17 0 2.175 2.150 2.175 2.025 2.200 6,134,300 12,919,526 2.1061 0.548 0.542 0.548 0.510 0.554 24,340,271 0.5308 9.85%
1998-03-16 0 1.980 1.940 2.050 1.880 1.980 2,332,000 4,505,700 1.9321 0.499 0.489 0.517 0.474 0.499 9,253,136 0.4869 6.45%
1998-03-13 0 1.860 1.860 1.880 1.810 1.860 5,046,000 9,256,164 1.8344 0.469 0.469 0.474 0.456 0.469 20,022,008 0.4623 3.33%
1998-03-12 0 1.800 1.800 1.810 1.770 1.830 3,070,000 5,544,160 1.8059 0.454 0.454 0.456 0.446 0.461 12,181,444 0.4551 1.69%
1998-03-11 0 1.770 1.770 1.820 1.760 1.840 1,408,000 2,501,300 1.7765 0.446 0.446 0.459 0.444 0.464 5,586,799 0.4477 0.57%
1998-03-10 0 1.760 1.760 1.770 1.760 1.780 3,210,000 5,654,200 1.7614 0.444 0.444 0.446 0.444 0.449 12,736,949 0.4439 0.00%
1998-03-09 0 1.760 1.760 1.770 1.760 1.770 2,506,001 4,415,062 1.7618 0.444 0.444 0.446 0.444 0.446 9,943,554 0.4440 -1.12%
1998-03-06 0 1.780 1.760 1.770 1.740 1.780 2,020,000 3,561,980 1.7634 0.449 0.444 0.446 0.439 0.449 8,015,152 0.4444 1.14%
1998-03-05 0 1.760 1.750 1.760 1.750 1.820 5,801,000 10,273,820 1.7710 0.444 0.441 0.444 0.441 0.459 23,017,771 0.4463 -6.88%
1998-03-04 0 1.890 1.870 1.890 1.760 1.900 4,152,000 7,512,140 1.8093 0.476 0.471 0.476 0.444 0.479 16,474,708 0.4560 6.78%
1998-03-03 0 1.770 1.760 1.770 1.700 1.770 4,582,000 8,004,500 1.7469 0.446 0.444 0.446 0.428 0.446 18,180,904 0.4403 5.36%
1998-03-02 0 1.680 1.680 1.750 1.680 1.850 1,334,000 2,420,000 1.8141 0.423 0.423 0.441 0.423 0.466 5,293,175 0.4572 -8.20%
1998-02-27 0 1.830 1.780 1.830 1.750 1.870 6,758,600 12,380,094 1.8318 0.461 0.449 0.461 0.441 0.471 26,817,429 0.4616 5.78%
1998-02-26 0 1.730 1.700 1.740 1.690 1.750 4,214,000 7,286,100 1.7290 0.436 0.428 0.439 0.426 0.441 16,720,718 0.4358 3.59%
1998-02-25 0 1.670 1.640 1.670 1.590 1.700 8,646,000 14,270,140 1.6505 0.421 0.413 0.421 0.401 0.428 34,306,438 0.4160 5.70%
1998-02-24 0 1.580 1.550 1.580 1.500 1.580 9,566,000 14,683,320 1.5349 0.398 0.391 0.398 0.378 0.398 37,956,903 0.3868 6.04%
1998-02-23 0 1.490 1.450 1.490 1.460 1.510 710,000 1,055,600 1.4868 0.376 0.365 0.376 0.368 0.381 2,817,207 0.3747 0.00%
1998-02-20 0 1.490 1.480 1.490 1.490 1.500 996,000 1,489,440 1.4954 0.376 0.373 0.376 0.376 0.378 3,952,025 0.3769 -1.97%
1998-02-19 0 1.520 1.510 1.520 1.510 1.520 2,268,000 3,445,880 1.5193 0.383 0.381 0.383 0.381 0.383 8,999,190 0.3829 0.00%
1998-02-18 0 1.520 1.520 1.530 1.520 1.520 4,246,000 6,453,920 1.5200 0.383 0.383 0.386 0.383 0.383 16,847,691 0.3831 1.33%
1998-02-17 0 1.500 1.500 1.530 1.500 1.540 2,888,000 4,375,120 1.5149 0.378 0.378 0.386 0.378 0.388 11,459,287 0.3818 0.00%
1998-02-16 0 1.500 1.500 1.510 1.500 1.540 2,483,000 3,761,900 1.5151 0.378 0.378 0.381 0.378 0.388 9,852,288 0.3818 -3.23%
1998-02-13 0 1.550 1.540 1.580 1.530 1.610 1,130,000 1,780,440 1.5756 0.391 0.388 0.398 0.386 0.406 4,483,724 0.3971 -3.13%
1998-02-12 0 1.600 1.600 1.610 1.590 1.640 2,050,000 3,302,000 1.6107 0.403 0.403 0.406 0.401 0.413 8,134,189 0.4059 0.00%
1998-02-11 0 1.600 1.600 1.630 1.590 1.640 1,642,000 2,629,060 1.6011 0.403 0.403 0.411 0.401 0.413 6,515,287 0.4035 0.00%
1998-02-10 0 1.600 1.600 1.610 1.580 1.650 5,790,000 9,315,680 1.6089 0.403 0.403 0.406 0.398 0.416 22,974,124 0.4055 -3.03%
1998-02-09 0 1.650 1.640 1.650 1.410 1.660 5,269,500 8,539,510 1.6206 0.416 0.413 0.416 0.355 0.418 20,908,833 0.4084 19.57%
1998-02-06 0 1.380 1.340 1.390 1.320 1.420 3,860,000 5,344,620 1.3846 0.348 0.338 0.350 0.333 0.358 15,316,082 0.3490 6.98%
1998-02-05 0 1.290 1.290 1.340 1.260 1.310 3,176,000 4,101,960 1.2915 0.325 0.325 0.338 0.318 0.330 12,602,041 0.3255 -1.53%
1998-02-04 0 1.310 1.280 1.320 1.310 1.370 2,122,000 2,826,240 1.3319 0.330 0.323 0.333 0.330 0.345 8,419,877 0.3357 2.34%
1998-02-03 0 1.280 1.260 1.280 1.230 1.320 2,788,000 3,553,760 1.2747 0.323 0.318 0.323 0.310 0.333 11,062,497 0.3212 4.92%
1998-02-02 0 1.220 1.220 1.230 1.180 1.230 2,968,000 3,563,960 1.2008 0.307 0.307 0.310 0.297 0.310 11,776,718 0.3026 9.91%
1998-01-27 0 1.110 1.110 1.160 1.100 1.140 3,190,000 3,567,960 1.1185 0.280 0.280 0.292 0.277 0.287 12,657,591 0.2819 0.91%
1998-01-26 0 1.100 - 1.090 1.080 1.120 438,000 484,480 1.1061 0.277 - 0.275 0.272 0.282 1,737,939 0.2788 -1.79%
1998-01-23 0 1.120 1.100 1.120 1.100 1.120 132,000 145,600 1.1030 0.282 0.277 0.282 0.277 0.282 523,762 0.2780 -5.08%
1998-01-22 0 1.180 - 1.180 1.180 1.190 838,000 991,940 1.1837 0.297 - 0.297 0.297 0.300 3,325,098 0.2983 -2.48%
1998-01-21 0 1.210 1.190 1.210 1.180 1.230 2,428,000 2,905,880 1.1968 0.305 0.300 0.305 0.297 0.310 9,634,054 0.3016 0.83%
1998-01-20 0 1.200 1.200 1.210 1.190 1.230 5,470,000 6,708,180 1.2264 0.302 0.302 0.305 0.300 0.310 21,704,397 0.3091 -0.83%
1998-01-19 0 1.210 1.210 1.220 1.180 1.210 3,978,000 4,767,660 1.1985 0.305 0.305 0.307 0.297 0.305 15,784,294 0.3021 6.14%
1998-01-16 0 1.140 1.130 1.150 1.120 1.150 3,438,000 3,901,960 1.1350 0.287 0.285 0.290 0.282 0.290 13,641,630 0.2860 0.88%
1998-01-15 0 1.130 1.130 1.170 1.110 1.140 1,792,000 2,064,120 1.1519 0.285 0.285 0.295 0.280 0.287 7,110,471 0.2903 -1.74%
1998-01-14 0 1.150 1.130 1.150 1.150 1.220 12,148,000 14,473,660 1.1914 0.290 0.285 0.290 0.290 0.307 48,202,013 0.3003 -0.86%
1998-01-13 0 1.160 1.140 1.180 1.130 1.180 7,552,000 8,710,460 1.1534 0.292 0.287 0.297 0.285 0.297 29,965,558 0.2907 -1.69%
1998-01-12 0 1.180 1.150 1.180 1.100 1.240 1,268,000 1,462,980 1.1538 0.297 0.290 0.297 0.277 0.313 5,031,293 0.2908 -7.81%
1998-01-09 0 1.280 1.270 1.290 1.210 1.310 1,056,000 1,350,160 1.2786 0.323 0.320 0.325 0.305 0.330 4,190,099 0.3222 2.40%
1998-01-08 0 1.250 1.250 1.280 1.220 1.470 4,000,000 5,457,480 1.3644 0.315 0.315 0.323 0.307 0.370 15,871,588 0.3439 -13.79%
1998-01-07 0 1.450 1.450 1.470 1.440 1.500 2,126,000 3,111,460 1.4635 0.365 0.365 0.370 0.363 0.378 8,435,749 0.3688 -5.23%
1998-01-06 0 1.530 1.520 1.530 1.510 1.530 780,000 1,189,900 1.5255 0.386 0.383 0.386 0.381 0.386 3,094,960 0.3845 -1.29%
1998-01-05 0 1.550 1.550 1.570 1.550 1.580 562,000 880,100 1.5660 0.391 0.391 0.396 0.391 0.398 2,229,958 0.3947 -1.90%
1998-01-02 0 1.580 1.580 1.590 1.570 1.600 1,312,000 2,072,360 1.5795 0.398 0.398 0.401 0.396 0.403 5,205,881 0.3981 -1.25%
1997-12-31 0 1.600 1.600 1.610 1.570 1.600 1,386,000 2,200,440 1.5876 0.403 0.403 0.406 0.396 0.403 5,499,505 0.4001 1.27%
1997-12-30 0 1.580 1.540 1.580 1.560 1.580 806,000 1,265,340 1.5699 0.398 0.388 0.398 0.393 0.398 3,198,125 0.3957 1.28%
1997-12-29 0 1.560 1.520 1.560 1.550 1.570 1,168,000 1,822,280 1.5602 0.393 0.383 0.393 0.391 0.396 4,634,504 0.3932 1.30%
1997-12-24 0 1.540 1.540 1.550 1.530 1.550 102,000 157,400 1.5431 0.388 0.388 0.391 0.386 0.391 404,725 0.3889 -0.65%
1997-12-23 0 1.550 1.540 1.560 1.550 1.580 380,000 591,400 1.5563 0.391 0.388 0.393 0.391 0.398 1,507,801 0.3922 -1.27%
1997-12-22 0 1.570 1.570 1.590 1.560 1.590 1,968,000 3,098,100 1.5742 0.396 0.396 0.401 0.393 0.401 7,808,821 0.3967 -3.68%
1997-12-19 0 1.630 1.620 - 1.580 1.630 3,026,000 4,848,820 1.6024 0.411 0.408 - 0.398 0.411 12,006,856 0.4038 0.62%
1997-12-18 0 1.620 1.610 1.630 1.590 1.620 1,630,000 2,611,500 1.6021 0.408 0.406 0.411 0.401 0.408 6,467,672 0.4038 1.89%
1997-12-17 0 1.590 1.580 1.590 1.590 1.600 1,180,000 1,878,900 1.5923 0.401 0.398 0.401 0.401 0.403 4,682,118 0.4013 0.63%
1997-12-16 0 1.580 1.580 1.590 1.580 1.610 1,194,000 1,897,120 1.5889 0.398 0.398 0.401 0.398 0.406 4,737,669 0.4004 1.28%
1997-12-15 0 1.560 1.560 1.600 1.550 1.570 1,200,000 1,873,800 1.5615 0.393 0.393 0.403 0.391 0.396 4,761,476 0.3935 0.00%
1997-12-12 0 1.560 1.560 1.600 1.560 1.600 1,708,000 2,703,020 1.5826 0.393 0.393 0.403 0.393 0.403 6,777,168 0.3988 0.65%
1997-12-11 0 1.550 1.530 1.590 1.540 1.570 1,846,000 2,871,380 1.5555 0.391 0.386 0.401 0.388 0.396 7,324,738 0.3920 -5.49%
1997-12-10 0 1.640 1.630 1.640 1.630 1.690 2,846,000 4,718,340 1.6579 0.413 0.411 0.413 0.411 0.426 11,292,635 0.4178 -1.80%
1997-12-09 0 1.670 1.670 1.710 1.670 1.700 1,774,000 2,968,180 1.6732 0.421 0.421 0.431 0.421 0.428 7,039,049 0.4217 -1.76%
1997-12-08 0 1.700 1.700 1.710 1.670 1.730 4,313,000 7,269,300 1.6854 0.428 0.428 0.431 0.421 0.436 17,113,540 0.4248 0.59%
1997-12-05 0 1.690 1.690 1.700 1.610 1.710 3,136,000 5,146,400 1.6411 0.426 0.426 0.428 0.406 0.431 12,443,325 0.4136 5.63%
1997-12-04 0 1.600 1.600 1.620 1.520 1.640 1,438,000 2,276,900 1.5834 0.403 0.403 0.408 0.383 0.413 5,705,836 0.3990 3.90%
1997-12-03 0 1.540 1.530 1.550 1.480 1.540 1,622,000 2,466,040 1.5204 0.388 0.386 0.391 0.373 0.388 6,435,929 0.3832 1.32%
1997-12-02 0 1.520 1.510 1.530 1.490 1.570 8,620,000 13,055,600 1.5146 0.383 0.381 0.386 0.376 0.396 34,203,272 0.3817 1.33%
1997-12-01 0 1.500 1.500 1.510 1.500 1.530 1,658,000 2,500,880 1.5084 0.378 0.378 0.381 0.378 0.386 6,578,773 0.3801 -0.66%
1997-11-28 0 1.510 1.510 1.540 1.480 1.610 2,298,000 3,486,500 1.5172 0.381 0.381 0.388 0.373 0.406 9,118,227 0.3824 -9.04%
1997-11-27 0 1.660 1.650 1.660 1.590 1.680 1,426,000 2,361,040 1.6557 0.418 0.416 0.418 0.401 0.423 5,658,221 0.4173 -1.19%
1997-11-26 0 1.680 1.680 1.720 1.670 1.680 1,454,000 2,434,920 1.6746 0.423 0.423 0.433 0.421 0.423 5,769,322 0.4220 -0.59%
1997-11-25 0 1.690 1.680 1.700 1.690 1.710 4,100,000 6,960,880 1.6978 0.426 0.423 0.428 0.426 0.431 16,268,378 0.4279 -1.17%
1997-11-24 0 1.710 1.710 1.760 1.710 1.760 5,634,000 9,663,540 1.7152 0.431 0.431 0.444 0.431 0.444 22,355,132 0.4323 -2.84%
1997-11-21 0 1.760 1.740 1.760 1.700 1.760 1,020,000 1,767,240 1.7326 0.444 0.439 0.444 0.428 0.444 4,047,255 0.4367 4.76%
1997-11-20 0 1.680 1.680 1.690 1.650 1.690 1,688,000 2,809,580 1.6644 0.423 0.423 0.426 0.416 0.426 6,697,810 0.4195 1.82%
1997-11-19 0 1.650 1.650 1.680 1.640 1.670 950,000 1,572,000 1.6547 0.416 0.416 0.423 0.413 0.421 3,769,502 0.4170 0.00%
1997-11-18 0 1.650 1.640 1.680 1.590 1.660 2,122,000 3,462,400 1.6317 0.416 0.413 0.423 0.401 0.418 8,419,877 0.4112 2.48%
1997-11-17 0 1.610 1.610 1.630 1.600 1.620 1,184,000 1,898,180 1.6032 0.406 0.406 0.411 0.403 0.408 4,697,990 0.4040 3.87%
1997-11-14 0 1.550 1.530 1.560 1.520 1.600 1,392,000 2,166,940 1.5567 0.391 0.386 0.393 0.383 0.403 5,523,313 0.3923 3.33%
1997-11-13 0 1.500 1.500 1.520 1.420 1.510 2,344,000 3,458,000 1.4753 0.378 0.378 0.383 0.358 0.381 9,300,751 0.3718 -1.32%
1997-11-12 0 1.520 1.500 1.520 1.500 1.530 2,486,000 3,764,840 1.5144 0.383 0.378 0.383 0.378 0.386 9,864,192 0.3817 -2.56%
1997-11-11 0 1.560 1.520 1.560 1.510 1.600 4,598,000 7,100,880 1.5443 0.393 0.383 0.393 0.381 0.403 18,244,390 0.3892 -6.02%
1997-11-10 0 1.660 1.650 1.680 1.660 1.800 898,000 1,558,660 1.7357 0.418 0.416 0.423 0.418 0.454 3,563,172 0.4374 -8.29%
1997-11-07 0 1.810 1.780 1.840 1.740 1.810 1,624,000 2,866,080 1.7648 0.456 0.449 0.464 0.439 0.456 6,443,865 0.4448 0.56%
1997-11-06 0 1.800 1.780 1.800 1.780 1.860 1,308,000 2,360,400 1.8046 0.454 0.449 0.454 0.449 0.469 5,190,009 0.4548 -2.70%
1997-11-05 0 1.850 1.830 1.850 1.800 1.860 1,124,000 2,066,280 1.8383 0.466 0.461 0.466 0.454 0.469 4,459,916 0.4633 -1.60%
1997-11-04 0 1.880 1.830 1.880 1.760 2.100 6,348,000 12,274,680 1.9336 0.474 0.461 0.474 0.444 0.529 25,188,210 0.4873 -2.08%
1997-11-03 0 1.920 1.910 1.940 1.830 1.960 4,618,000 8,734,380 1.8914 0.484 0.481 0.489 0.461 0.494 18,323,748 0.4767 7.87%
1997-10-31 0 1.780 1.780 1.790 1.510 1.810 6,098,000 10,770,820 1.7663 0.449 0.449 0.451 0.381 0.456 24,196,236 0.4451 15.58%
1997-10-30 0 1.540 1.540 1.550 1.480 1.560 1,606,000 2,429,260 1.5126 0.388 0.388 0.391 0.373 0.393 6,372,443 0.3812 7.69%
1997-10-29 0 1.430 1.430 1.460 1.400 1.480 1,354,000 1,908,240 1.4093 0.360 0.360 0.368 0.353 0.373 5,372,533 0.3552 7.52%
1997-10-28 0 1.330 1.330 1.360 1.320 1.530 9,442,000 12,955,140 1.3721 0.335 0.335 0.343 0.333 0.386 37,464,884 0.3458 -14.74%
1997-10-27 0 1.560 1.560 1.580 1.560 1.610 2,666,000 4,211,900 1.5799 0.393 0.393 0.398 0.393 0.406 10,578,413 0.3982 -2.50%
1997-10-24 0 1.600 1.600 1.620 1.500 1.630 1,513,000 2,382,890 1.5749 0.403 0.403 0.408 0.378 0.411 6,003,428 0.3969 4.58%
1997-10-23 0 1.530 1.530 1.580 1.460 1.600 12,713,000 19,328,640 1.5204 0.386 0.386 0.398 0.368 0.403 50,443,875 0.3832 -5.56%
1997-10-22 0 1.620 1.600 1.610 1.530 1.900 3,154,000 5,055,780 1.6030 0.408 0.403 0.406 0.386 0.479 12,514,747 0.4040 -14.74%
1997-10-21 0 1.900 - 1.930 1.900 2.000 5,286,000 10,336,440 1.9554 0.479 - 0.486 0.479 0.504 20,974,304 0.4928 -5.00%
1997-10-20 0 2.000 2.000 2.025 2.000 2.075 2,644,000 5,368,650 2.0305 0.504 0.504 0.510 0.504 0.523 10,491,120 0.5117 -8.05%
1997-10-17 0 2.175 2.150 2.175 1.960 2.250 6,906,000 14,136,560 2.0470 0.548 0.542 0.548 0.494 0.567 27,402,297 0.5159 8.75%
1997-10-16 0 2.000 2.025 2.125 1.940 2.050 3,878,000 7,728,950 1.9930 0.504 0.510 0.536 0.489 0.517 15,387,505 0.5023 2.04%
1997-10-15 0 1.960 1.940 1.960 1.940 2.100 6,976,000 13,803,260 1.9787 0.494 0.489 0.494 0.489 0.529 27,680,050 0.4987 -10.91%
1997-10-14 0 2.200 2.175 2.225 2.200 2.275 3,664,000 8,215,800 2.2423 0.554 0.548 0.561 0.554 0.573 14,538,375 0.5651 -2.22%
1997-10-13 0 2.250 2.250 2.275 2.175 2.300 4,150,000 9,199,300 2.2167 0.567 0.567 0.573 0.548 0.580 16,466,773 0.5587 0.00%
1997-10-09 0 2.250 2.250 2.275 2.250 2.350 3,677,000 8,426,800 2.2918 0.567 0.567 0.573 0.567 0.592 14,589,957 0.5776 -5.26%
1997-10-08 0 2.375 2.375 2.400 2.325 2.375 2,886,000 6,831,300 2.3670 0.599 0.599 0.605 0.586 0.599 11,451,351 0.5965 -1.04%
1997-10-07 0 2.400 2.375 2.400 2.350 2.400 1,058,000 2,512,950 2.3752 0.605 0.599 0.605 0.592 0.605 4,198,035 0.5986 2.13%
1997-10-06 0 2.350 2.375 2.400 2.300 2.450 1,432,000 3,391,000 2.3680 0.592 0.599 0.605 0.580 0.617 5,682,029 0.5968 -2.08%
1997-10-03 0 2.400 2.375 2.400 2.300 2.400 984,000 2,331,350 2.3693 0.605 0.599 0.605 0.580 0.605 3,904,411 0.5971 3.23%
1997-09-30 0 2.325 2.275 2.325 2.250 2.325 970,000 2,211,200 2.2796 0.586 0.573 0.586 0.567 0.586 3,848,860 0.5745 3.33%
1997-09-29 0 2.250 2.250 2.300 2.225 2.300 2,822,000 6,403,550 2.2692 0.567 0.567 0.580 0.561 0.580 11,197,405 0.5719 -1.10%
1997-09-26 0 2.275 2.275 2.300 2.250 2.300 1,344,000 3,074,750 2.2878 0.573 0.573 0.580 0.567 0.580 5,332,854 0.5766 1.11%
1997-09-25 0 2.250 2.200 2.300 2.100 2.250 1,445,000 3,104,750 2.1486 0.567 0.554 0.580 0.529 0.567 5,733,611 0.5415 7.14%
1997-09-24 0 2.100 2.025 2.100 2.025 2.100 906,000 1,849,300 2.0412 0.529 0.510 0.529 0.510 0.529 3,594,915 0.5144 3.70%
1997-09-23 0 2.025 2.025 2.075 1.990 2.100 1,370,000 2,824,800 2.0619 0.510 0.510 0.523 0.502 0.529 5,436,019 0.5196 -2.41%
1997-09-22 0 2.075 2.075 2.100 2.075 2.150 2,464,000 5,183,700 2.1038 0.523 0.523 0.529 0.523 0.542 9,776,898 0.5302 -4.60%
1997-09-19 0 2.175 2.175 2.200 2.150 2.325 5,345,100 12,067,510 2.2577 0.548 0.548 0.554 0.542 0.586 21,208,806 0.5690 -5.43%
1997-09-18 0 2.300 2.275 2.300 2.225 2.350 2,819,000 6,436,600 2.2833 0.580 0.573 0.580 0.561 0.592 11,185,502 0.5754 -3.16%
1997-09-16 0 2.375 2.375 2.400 2.375 2.425 1,632,000 3,914,200 2.3984 0.599 0.599 0.605 0.599 0.611 6,475,608 0.6045 -2.06%
1997-09-15 0 2.425 2.375 2.425 2.375 2.475 2,760,000 6,712,750 2.4322 0.611 0.599 0.611 0.599 0.624 10,951,396 0.6130 -1.02%
1997-09-12 0 2.450 2.425 2.450 2.400 2.500 4,328,000 10,580,500 2.4447 0.617 0.611 0.617 0.605 0.630 17,173,058 0.6161 -2.00%
1997-09-11 0 2.500 2.450 2.500 2.400 2.575 1,690,000 4,130,300 2.4440 0.630 0.617 0.630 0.605 0.649 6,705,746 0.6159 -0.99%
1997-09-10 0 2.525 2.500 2.525 2.525 2.650 4,030,000 10,437,300 2.5899 0.636 0.630 0.636 0.636 0.668 15,990,625 0.6527 -1.94%
1997-09-09 0 2.575 2.575 2.600 2.525 2.600 4,690,000 12,021,900 2.5633 0.649 0.649 0.655 0.636 0.655 18,609,437 0.6460 4.04%
1997-09-08 0 2.475 2.475 2.500 2.375 2.525 12,782,000 31,889,850 2.4949 0.624 0.624 0.630 0.599 0.636 50,717,660 0.6288 8.79%
1997-09-05 0 2.275 2.250 2.325 2.050 2.325 7,416,000 15,967,850 2.1532 0.573 0.567 0.586 0.517 0.586 29,425,924 0.5426 12.35%
1997-09-04 0 2.025 2.025 2.100 2.000 2.200 5,256,000 11,048,900 2.1021 0.510 0.510 0.529 0.504 0.554 20,855,267 0.5298 -4.71%
1997-09-03 0 2.125 2.125 2.175 2.125 2.350 8,506,000 18,566,900 2.1828 0.536 0.536 0.548 0.536 0.592 33,750,932 0.5501 6.25%
1997-09-02 0 2.000 2.000 2.375 1.820 2.500 12,826,000 25,388,980 1.9795 0.504 0.504 0.599 0.459 0.630 50,892,247 0.4989 -15.79%
1997-09-01 0 2.375 2.350 2.375 2.350 2.675 3,458,000 8,719,750 2.5216 0.599 0.592 0.599 0.592 0.674 13,720,988 0.6355 -9.52%
1997-08-29 0 2.625 2.600 2.625 2.500 2.725 10,436,000 27,575,600 2.6424 0.662 0.655 0.662 0.630 0.687 41,408,973 0.6659 -6.25%
1997-08-28 0 2.800 2.800 2.875 2.750 3.000 4,624,000 13,281,900 2.8724 0.706 0.706 0.725 0.693 0.756 18,347,556 0.7239 -4.27%
1997-08-27 0 2.925 2.900 2.950 2.900 3.100 5,844,000 17,516,500 2.9973 0.737 0.731 0.743 0.731 0.781 23,188,390 0.7554 -5.65%
1997-08-26 0 3.100 3.075 3.100 3.075 3.300 29,881,000 93,098,450 3.1156 0.781 0.775 0.781 0.775 0.832 118,564,731 0.7852 0.00%
1997-08-25 0 3.100 3.075 3.100 2.925 3.150 17,050,000 52,463,250 3.0770 0.781 0.775 0.781 0.737 0.794 67,652,644 0.7755 8.77%
1997-08-22 0 2.850 2.850 2.950 2.775 2.900 7,412,000 20,994,250 2.8325 0.718 0.718 0.743 0.699 0.731 29,410,053 0.7138 0.00%
1997-08-21 0 2.850 2.850 2.925 2.850 3.075 9,670,000 28,570,860 2.9546 0.718 0.718 0.737 0.718 0.775 38,369,564 0.7446 -2.56%
1997-08-20 0 2.925 2.925 2.950 2.800 3.000 4,561,000 13,212,200 2.8968 0.737 0.737 0.743 0.706 0.756 18,097,578 0.7301 4.46%
1997-08-19 0 2.800 2.750 2.800 2.700 2.875 7,122,000 19,863,050 2.7890 0.706 0.693 0.706 0.680 0.725 28,259,363 0.7029 -4.27%
1997-08-15 0 2.925 2.925 2.950 2.900 3.150 5,509,000 16,521,725 2.9990 0.737 0.737 0.743 0.731 0.794 21,859,145 0.7558 -6.40%
1997-08-14 0 3.125 3.100 3.125 3.000 3.250 21,311,000 66,499,400 3.1204 0.788 0.781 0.788 0.756 0.819 84,559,853 0.7864 4.17%
1997-08-13 0 3.000 2.975 3.000 2.775 3.075 12,736,000 37,631,100 2.9547 0.756 0.750 0.756 0.699 0.775 50,535,136 0.7447 9.09%
1997-08-12 0 2.750 2.750 2.775 2.700 2.825 9,172,000 25,174,300 2.7447 0.693 0.693 0.699 0.680 0.712 36,393,551 0.6917 1.85%
1997-08-11 0 2.700 2.675 2.700 2.675 2.775 4,774,000 13,016,050 2.7264 0.680 0.674 0.680 0.674 0.699 18,942,740 0.6871 -3.57%
1997-08-08 0 2.800 2.800 2.825 2.750 2.825 8,912,000 24,741,960 2.7763 0.706 0.706 0.712 0.693 0.712 35,361,898 0.6997 0.00%
1997-08-07 0 2.800 2.750 2.800 2.725 2.825 7,122,000 19,618,250 2.7546 0.706 0.693 0.706 0.687 0.712 28,259,363 0.6942 0.90%
1997-08-06 0 2.775 2.750 2.775 2.725 2.775 4,472,000 12,315,800 2.7540 0.699 0.693 0.699 0.687 0.699 17,744,435 0.6941 1.83%
1997-08-05 0 2.725 2.725 2.775 2.700 2.800 6,976,000 19,179,070 2.7493 0.687 0.687 0.699 0.680 0.706 27,680,050 0.6929 -1.80%
1997-08-04 0 2.775 2.775 2.800 2.750 2.800 5,891,800 16,391,742 2.7821 0.699 0.699 0.706 0.693 0.706 23,378,056 0.7012 -0.89%
1997-08-01 0 2.800 2.800 2.825 2.750 2.875 9,858,000 27,653,400 2.8052 0.706 0.706 0.712 0.693 0.725 39,115,529 0.7070 -1.75%
1997-07-31 0 2.850 2.825 2.850 2.725 2.875 5,918,000 16,708,050 2.8233 0.718 0.712 0.718 0.687 0.725 23,482,015 0.7115 5.56%
1997-07-30 0 2.700 2.650 2.700 2.650 2.825 1,624,000 4,510,450 2.7774 0.680 0.668 0.680 0.668 0.712 6,443,865 0.7000 -4.42%
1997-07-29 0 2.825 2.800 2.825 2.825 2.900 5,878,000 16,922,350 2.8789 0.712 0.706 0.712 0.712 0.731 23,323,299 0.7256 -2.59%
1997-07-28 0 2.900 2.875 2.900 2.875 2.925 4,420,000 12,934,300 2.9263 0.731 0.725 0.731 0.725 0.737 17,538,105 0.7375 -1.69%
1997-07-25 0 2.950 2.950 2.975 2.925 3.000 5,233,100 15,455,530 2.9534 0.743 0.743 0.750 0.737 0.756 20,764,402 0.7443 -1.67%
1997-07-24 0 3.000 2.900 3.000 2.900 3.000 7,072,000 20,808,594 2.9424 0.756 0.731 0.756 0.731 0.756 28,060,968 0.7415 1.69%
1997-07-23 0 2.950 2.950 2.975 2.900 2.975 6,848,000 20,209,150 2.9511 0.743 0.743 0.750 0.731 0.750 27,172,159 0.7437 -0.84%
1997-07-22 0 2.975 2.975 3.000 2.950 3.025 9,128,000 27,274,150 2.9880 0.750 0.750 0.756 0.743 0.762 36,218,964 0.7530 -1.65%
1997-07-21 0 3.025 3.000 3.025 2.950 3.025 4,859,000 14,559,050 2.9963 0.762 0.756 0.762 0.743 0.762 19,280,012 0.7551 0.83%
1997-07-18 0 3.000 3.000 3.025 2.900 3.025 4,871,000 14,512,500 2.9794 0.756 0.756 0.762 0.731 0.762 19,327,626 0.7509 -1.64%
1997-07-17 0 3.050 3.050 3.075 2.900 3.100 23,838,000 72,406,050 3.0374 0.769 0.769 0.775 0.731 0.781 94,586,729 0.7655 4.27%
1997-07-16 0 2.925 2.925 2.950 2.800 2.925 20,026,000 57,442,500 2.8684 0.737 0.737 0.743 0.706 0.737 79,461,106 0.7229 2.63%
1997-07-15 0 2.850 2.825 2.850 2.775 2.850 8,613,000 24,261,850 2.8169 0.718 0.712 0.718 0.699 0.718 34,175,497 0.7099 1.79%
1997-07-14 0 2.800 2.775 2.800 2.775 2.875 14,764,000 41,221,000 2.7920 0.706 0.699 0.706 0.699 0.725 58,582,031 0.7036 1.82%
1997-07-11 0 2.750 2.750 2.775 2.550 2.750 16,758,000 44,643,700 2.6640 0.693 0.693 0.699 0.643 0.693 66,494,018 0.6714 7.84%
1997-07-10 0 2.550 2.550 2.575 2.450 2.575 13,555,000 34,028,850 2.5104 0.643 0.643 0.649 0.617 0.649 53,784,844 0.6327 0.99%
1997-07-09 0 2.525 2.525 2.550 2.475 2.600 14,421,000 36,625,116 2.5397 0.636 0.636 0.643 0.624 0.655 57,221,043 0.6401 -2.88%
1997-07-08 0 2.600 2.600 2.625 2.550 2.600 7,557,000 19,431,350 2.5713 0.655 0.655 0.662 0.643 0.655 29,985,398 0.6480 -1.89%
1997-07-07 0 2.650 2.650 2.700 2.450 2.750 25,817,000 67,166,050 2.6016 0.668 0.668 0.680 0.617 0.693 102,439,197 0.6557 7.07%
1997-07-04 0 2.475 2.450 2.475 2.325 2.500 67,446,000 186,822,423 2.7700 0.624 0.617 0.624 0.586 0.630 267,618,782 0.6981 1.02%
1997-07-03 0 2.450 2.500 2.525 2.350 2.750 36,777,000 93,596,037 2.5450 0.617 0.630 0.636 0.592 0.693 145,927,348 0.6414 -10.91%
1997-06-27 0 2.750 2.750 2.775 2.500 2.800 191,884,000 523,396,725 2.7277 0.693 0.693 0.699 0.630 0.706 761,375,950 0.6874

Copyright & disclaimer, Privacy policy

Back to top