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
2026-08-07 0 9.460 9.460 9.490 9.460 9.620 5,784,060 54,944,840 9.4994 9.460 9.460 9.490 9.460 9.620 5,784,060 9.4994 -1.30%
2026-08-06 0 9.585 9.580 9.585 9.465 9.695 10,741,983 102,722,496 9.5627 9.585 9.580 9.585 9.465 9.695 10,741,983 9.5627 -0.57%
2026-08-05 0 9.640 9.640 9.660 9.525 9.745 10,449,398 100,599,160 9.6273 9.640 9.640 9.660 9.525 9.745 10,449,398 9.6273 -0.62%
2026-08-04 0 9.700 9.700 9.710 9.675 9.940 4,336,000 42,210,660 9.7349 9.700 9.700 9.710 9.675 9.940 4,336,000 9.7349 -2.41%
2026-08-03 0 9.940 9.935 9.940 9.790 10.16 5,685,417 56,697,419 9.9724 9.940 9.935 9.940 9.790 10.16 5,685,417 9.9724 2.26%
2026-07-31 0 9.720 9.720 9.790 9.720 10.12 9,608,000 94,123,876 9.7964 9.720 9.720 9.790 9.720 10.12 9,608,000 9.7964 -3.19%
2026-07-30 0 10.04 10.03 10.04 9.880 10.08 2,076,000 20,715,918 9.9788 10.04 10.03 10.04 9.880 10.08 2,076,000 9.9788 0.60%
2026-07-29 0 9.980 9.970 9.980 9.900 10.18 1,636,000 16,407,130 10.029 9.980 9.970 9.980 9.900 10.18 1,636,000 10.029 -0.80%
2026-07-28 0 10.06 10.02 10.06 9.880 10.08 2,334,000 23,291,007 9.9790 10.06 10.02 10.06 9.880 10.08 2,334,000 9.9790 1.31%
2026-07-27 0 9.930 9.930 9.940 9.820 10.05 2,530,010 25,073,588 9.9105 9.930 9.930 9.940 9.820 10.05 2,530,010 9.9105 0.20%
2026-07-24 0 9.910 9.900 9.910 9.830 10.09 2,532,950 25,059,377 9.8934 9.910 9.900 9.910 9.830 10.09 2,532,950 9.8934 -1.39%
2026-07-23 0 10.05 10.04 10.05 9.910 10.06 1,658,000 16,626,400 10.028 10.05 10.04 10.05 9.910 10.06 1,658,000 10.028 1.41%
2026-07-22 0 9.910 9.900 9.910 9.840 10.05 1,584,739 15,703,900 9.9095 9.910 9.900 9.910 9.840 10.05 1,584,739 9.9095 -0.90%
2026-07-21 0 10.00 9.990 10.00 9.950 10.14 2,518,000 25,251,260 10.028 10.00 9.990 10.00 9.950 10.14 2,518,000 10.028 -0.70%
2026-07-20 0 10.07 10.06 10.07 9.850 10.09 2,448,000 24,508,080 10.011 10.07 10.06 10.07 9.850 10.09 2,448,000 10.011 2.03%
2026-07-17 0 9.870 9.860 9.870 9.800 10.00 4,947,137 48,884,024 9.8813 9.870 9.860 9.870 9.800 10.00 4,947,137 9.8813 0.20%
2026-07-16 0 9.850 9.840 9.860 9.730 9.870 2,603,307 25,530,586 9.8070 9.850 9.840 9.860 9.730 9.870 2,603,307 9.8070 1.23%
2026-07-15 0 9.730 9.730 9.750 9.650 9.840 2,920,101 28,388,859 9.7219 9.730 9.730 9.750 9.650 9.840 2,920,101 9.7219 0.10%
2026-07-14 0 9.720 9.720 9.740 9.660 9.760 3,911,063 37,994,615 9.7147 9.720 9.720 9.740 9.660 9.760 3,911,063 9.7147 0.21%
2026-07-13 0 9.700 9.700 9.710 9.450 9.820 5,011,718 48,555,451 9.6884 9.700 9.700 9.710 9.450 9.820 5,011,718 9.6884 1.36%
2026-07-10 0 9.570 9.560 9.570 9.540 9.670 1,680,688 16,127,144 9.5956 9.570 9.560 9.570 9.540 9.670 1,680,688 9.5956 -0.52%
2026-07-09 0 9.620 9.600 9.620 9.530 9.730 2,736,020 26,340,911 9.6275 9.620 9.600 9.620 9.530 9.730 2,736,020 9.6275 -0.21%
2026-07-08 0 9.640 9.620 9.640 9.430 9.650 2,439,670 23,326,748 9.5614 9.640 9.620 9.640 9.430 9.650 2,439,670 9.5614 2.12%
2026-07-07 0 9.440 9.430 9.440 9.270 9.500 3,200,000 30,112,926 9.4103 9.440 9.430 9.440 9.270 9.500 3,200,000 9.4103 -0.63%
2026-07-06 0 9.500 9.490 9.500 9.430 9.610 2,770,000 26,291,020 9.4913 9.500 9.490 9.500 9.430 9.610 2,770,000 9.4913 0.11%
2026-07-03 0 9.490 9.480 9.490 9.270 9.490 3,596,101 33,869,520 9.4184 9.490 9.480 9.490 9.270 9.490 3,596,101 9.4184 2.04%
2026-07-02 0 9.300 9.290 9.300 9.170 9.480 5,722,000 53,135,330 9.2861 9.300 9.290 9.300 9.170 9.480 5,722,000 9.2861 1.42%
2026-06-30 0 9.170 9.170 9.180 9.150 9.660 7,519,328 69,841,408 9.2883 9.170 9.170 9.180 9.150 9.660 7,519,328 9.2883 -5.27%
2026-06-29 0 9.680 9.670 9.680 9.440 9.790 6,874,000 66,216,900 9.6330 9.680 9.670 9.680 9.440 9.790 6,874,000 9.6330 0.31%
2026-06-26 0 9.650 9.640 9.650 9.430 9.680 4,776,643 45,725,273 9.5727 9.650 9.640 9.650 9.430 9.680 4,776,643 9.5727 0.00%
2026-06-25 0 9.650 9.650 9.660 9.560 9.750 4,138,092 39,830,048 9.6252 9.650 9.650 9.660 9.560 9.750 4,138,092 9.6252 -0.31%
2026-06-24 0 9.680 9.670 9.680 9.510 9.890 4,783,000 46,182,160 9.6555 9.680 9.670 9.680 9.510 9.890 4,783,000 9.6555 -2.02%
2026-06-23 0 9.880 9.870 9.880 9.750 10.20 5,640,134 55,406,005 9.8235 9.880 9.870 9.880 9.750 10.20 5,640,134 9.8235 -0.30%
2026-06-22 0 9.910 9.900 9.910 9.770 10.14 5,846,861 57,845,470 9.8934 9.910 9.900 9.910 9.770 10.14 5,846,861 9.8934 -2.27%
2026-06-18 0 10.14 10.13 10.14 10.03 10.27 10,413,526 105,194,307 10.102 10.14 10.13 10.14 10.03 10.27 10,413,526 10.102 -0.49%
2026-06-17 0 10.19 10.18 10.19 10.13 10.35 8,482,710 86,345,128 10.179 10.19 10.18 10.19 10.13 10.35 8,482,710 10.179 -0.20%
2026-06-16 0 10.77 10.77 10.78 10.71 11.05 4,200,150 45,386,858 10.806 10.21 10.21 10.22 10.15 10.48 4,430,521 10.244 -2.53%
2026-06-15 0 11.05 11.04 11.05 10.94 11.17 6,275,150 69,259,882 11.037 10.48 10.47 10.48 10.37 10.59 6,619,331 10.463 0.27%
2026-06-12 0 11.02 11.02 11.04 11.01 11.18 5,862,424 65,007,237 11.089 10.45 10.45 10.47 10.44 10.60 6,183,967 10.512 0.09%
2026-06-11 0 11.01 11.01 11.04 10.85 11.23 11,298,219 124,601,178 11.028 10.44 10.44 10.47 10.29 10.65 11,917,906 10.455 -0.81%
2026-06-10 0 11.10 11.09 11.10 10.86 11.23 7,490,610 83,303,401 11.121 10.52 10.51 10.52 10.30 10.65 7,901,456 10.543 -0.98%
2026-06-09 0 11.21 11.20 11.21 10.95 11.25 11,698,049 130,602,526 11.164 10.63 10.62 10.63 10.38 10.67 12,339,666 10.584 1.72%
2026-06-08 0 11.02 11.01 11.02 10.56 11.10 8,114,862 89,036,299 10.972 10.45 10.44 10.45 10.01 10.52 8,559,947 10.402 2.32%
2026-06-05 0 10.77 10.77 10.79 10.69 11.05 5,108,883 55,248,644 10.814 10.21 10.21 10.23 10.13 10.48 5,389,096 10.252 -1.28%
2026-06-04 0 10.91 10.89 10.91 10.80 11.00 10,719,517 117,050,594 10.919 10.34 10.32 10.34 10.24 10.43 11,307,463 10.352 0.18%
2026-06-03 0 10.89 10.88 10.89 10.70 11.01 7,093,807 76,729,270 10.816 10.32 10.31 10.32 10.14 10.44 7,482,889 10.254 -1.09%
2026-06-02 0 11.01 10.99 11.01 10.84 11.19 8,816,066 96,973,797 11.000 10.44 10.42 10.44 10.28 10.61 9,299,611 10.428 1.57%
2026-06-01 0 10.84 10.84 10.85 10.56 10.95 26,550,114 282,285,461 10.632 10.28 10.28 10.29 10.01 10.38 28,006,340 10.079 3.24%
2026-05-29 0 10.50 10.50 10.53 10.29 10.80 104,664,711 1,099,949,184 10.509 9.954 9.954 9.982 9.755 10.24 110,405,381 9.9628 1.35%
2026-05-28 0 10.36 10.36 10.37 10.23 10.58 26,230,230 272,001,168 10.370 9.821 9.821 9.831 9.698 10.03 27,668,911 9.8306 -1.33%
2026-05-27 0 10.50 10.49 10.50 10.32 10.61 7,392,000 77,746,844 10.518 9.954 9.945 9.954 9.783 10.06 7,797,438 9.9708 1.55%
2026-05-26 0 10.34 10.34 10.35 10.11 10.49 16,446,802 169,747,351 10.321 9.802 9.802 9.812 9.584 9.945 17,348,879 9.7843 0.00%
2026-05-22 0 10.34 10.34 10.36 10.34 10.62 6,716,656 70,100,738 10.437 9.802 9.802 9.821 9.802 10.07 7,085,052 9.8942 -1.80%
2026-05-21 0 10.53 10.53 10.58 10.35 10.65 9,787,854 103,236,324 10.547 9.982 9.982 10.03 9.812 10.10 10,324,700 9.9990 0.86%
2026-05-20 0 10.44 10.44 10.45 10.32 10.64 10,247,628 106,620,048 10.404 9.897 9.897 9.907 9.783 10.09 10,809,692 9.8634 -0.19%
2026-05-19 0 10.46 10.45 10.46 10.41 10.67 12,459,516 130,638,379 10.485 9.916 9.907 9.916 9.869 10.12 13,142,898 9.9398 -0.38%
2026-05-18 0 10.50 10.50 10.51 10.42 10.83 12,524,171 132,157,535 10.552 9.954 9.954 9.964 9.878 10.27 13,211,099 10.004 -1.87%
2026-05-15 0 10.70 10.70 10.72 10.62 10.85 5,869,204 62,808,734 10.701 10.14 10.14 10.16 10.07 10.29 6,191,119 10.145 -1.38%
2026-05-14 0 10.85 10.83 10.85 10.67 10.90 6,073,438 65,713,922 10.820 10.29 10.27 10.29 10.12 10.33 6,406,555 10.257 -0.09%
2026-05-13 0 10.86 10.81 10.86 10.73 10.91 4,722,050 51,036,482 10.808 10.30 10.25 10.30 10.17 10.34 4,981,046 10.246 -0.28%
2026-05-12 0 10.89 10.80 10.89 10.70 10.89 4,933,135 53,325,900 10.810 10.32 10.24 10.32 10.14 10.32 5,203,709 10.248 1.11%
2026-05-11 0 10.77 10.72 10.77 10.52 10.86 3,596,000 38,455,532 10.694 10.21 10.16 10.21 9.973 10.30 3,793,234 10.138 0.94%
2026-05-08 0 10.67 10.67 10.69 10.46 10.70 3,316,023 35,100,707 10.585 10.12 10.12 10.13 9.916 10.14 3,497,901 10.035 0.28%
2026-05-07 0 10.64 10.61 10.64 10.51 10.82 3,157,344 33,526,179 10.618 10.09 10.06 10.09 9.964 10.26 3,330,519 10.066 -0.47%
2026-05-06 0 10.69 10.66 10.69 10.45 10.69 1,887,000 20,027,760 10.614 10.13 10.11 10.13 9.907 10.13 1,990,499 10.062 2.20%
2026-05-05 0 10.46 10.45 10.46 10.45 10.65 1,660,008 17,405,044 10.485 9.916 9.907 9.916 9.907 10.10 1,751,056 9.9397 -2.70%
2026-05-04 0 10.75 10.73 10.75 10.50 10.75 1,751,418 18,762,900 10.713 10.19 10.17 10.19 9.954 10.19 1,847,480 10.156 1.13%
2026-04-30 0 10.63 10.50 10.63 10.41 10.77 4,663,143 49,589,987 10.634 10.08 9.954 10.08 9.869 10.21 4,918,908 10.082 0.09%
2026-04-29 0 10.62 10.60 10.62 10.30 10.65 2,190,435 23,130,209 10.560 10.07 10.05 10.07 9.764 10.10 2,310,576 10.011 0.95%
2026-04-28 0 10.52 10.49 10.52 10.34 10.52 3,247,237 33,926,714 10.448 9.973 9.945 9.973 9.802 9.973 3,425,342 9.9046 1.54%
2026-04-27 0 10.36 10.34 10.37 10.28 10.59 2,760,988 28,676,097 10.386 9.821 9.802 9.831 9.745 10.04 2,912,423 9.8461 -2.45%
2026-04-24 0 10.62 10.56 10.62 10.48 10.68 2,553,765 27,061,377 10.597 10.07 10.01 10.07 9.935 10.12 2,693,834 10.046 0.57%
2026-04-23 0 10.56 10.53 10.56 10.53 10.72 3,199,851 33,903,032 10.595 10.01 9.982 10.01 9.982 10.16 3,375,357 10.044 -0.19%
2026-04-22 0 10.58 10.55 10.58 10.52 10.65 4,116,000 43,567,720 10.585 10.03 10.00 10.03 9.973 10.10 4,341,755 10.035 -0.28%
2026-04-21 0 10.61 10.55 10.61 10.43 10.63 4,483,025 47,434,940 10.581 10.06 10.00 10.06 9.888 10.08 4,728,911 10.031 2.02%
2026-04-20 0 10.40 10.39 10.40 10.20 10.45 4,446,000 46,166,760 10.384 9.859 9.850 9.859 9.670 9.907 4,689,855 9.8440 1.27%
2026-04-17 0 10.27 10.26 10.27 10.18 10.43 4,060,272 41,712,423 10.273 9.736 9.727 9.736 9.651 9.888 4,282,971 9.7391 -1.34%
2026-04-16 0 10.41 10.40 10.41 10.35 10.55 4,892,500 51,052,445 10.435 9.869 9.859 9.869 9.812 10.00 5,160,845 9.8923 -0.67%
2026-04-15 0 10.48 10.45 10.48 10.20 10.49 4,361,492 45,529,945 10.439 9.935 9.907 9.935 9.670 9.945 4,600,712 9.8963 1.35%
2026-04-14 0 10.34 10.30 10.34 10.20 10.36 1,872,000 19,275,900 10.297 9.802 9.764 9.802 9.670 9.821 1,974,676 9.7616 0.88%
2026-04-13 0 10.25 10.23 10.25 10.08 10.25 3,350,440 34,197,236 10.207 9.717 9.698 9.717 9.556 9.717 3,534,206 9.6761 0.89%
2026-04-10 0 10.16 10.11 10.16 9.920 10.23 4,401,695 44,634,472 10.140 9.632 9.584 9.632 9.404 9.698 4,643,120 9.6130 2.32%
2026-04-09 0 9.930 9.920 9.930 9.930 10.17 6,953,181 69,313,308 9.9686 9.414 9.404 9.414 9.414 9.641 7,334,550 9.4502 -0.90%
2026-04-08 0 10.02 10.01 10.02 9.980 10.20 3,362,023 33,734,608 10.034 9.499 9.490 9.499 9.461 9.670 3,546,424 9.5123 -0.89%
2026-04-02 0 10.11 10.06 10.11 9.890 10.11 4,289,902 43,057,410 10.037 9.584 9.537 9.584 9.376 9.584 4,525,195 9.5150 1.81%
2026-04-01 0 9.930 9.920 9.930 9.880 10.16 3,832,000 38,179,200 9.9633 9.414 9.404 9.414 9.366 9.632 4,042,178 9.4452 -1.59%
2026-03-31 0 10.09 10.03 10.09 9.820 10.09 10,253,049 102,877,640 10.034 9.565 9.508 9.565 9.309 9.565 10,815,410 9.5121 2.44%
2026-03-30 0 9.850 9.850 9.870 9.700 10.05 5,001,248 49,216,464 9.8408 9.338 9.338 9.357 9.196 9.527 5,275,557 9.3291 1.23%
2026-03-27 0 9.730 9.730 9.750 9.710 9.870 4,584,061 44,831,079 9.7798 9.224 9.224 9.243 9.205 9.357 4,835,488 9.2713 0.21%
2026-03-26 0 9.710 9.710 9.750 9.710 10.15 4,733,805 46,741,512 9.8740 9.205 9.205 9.243 9.205 9.622 4,993,446 9.3606 -3.67%
2026-03-25 0 10.08 10.08 10.09 9.910 10.13 2,837,224 28,484,218 10.039 9.556 9.556 9.565 9.395 9.603 2,992,841 9.5175 0.80%
2026-03-24 0 10.00 9.930 10.00 9.860 10.03 4,246,982 42,285,140 9.9565 9.480 9.414 9.480 9.347 9.508 4,479,921 9.4388 2.35%
2026-03-23 0 9.770 9.750 9.770 9.580 9.800 3,764,522 36,443,653 9.6808 9.262 9.243 9.262 9.082 9.290 3,970,999 9.1775 -0.41%
2026-03-20 0 9.810 9.810 9.820 9.810 9.890 8,617,007 84,661,116 9.8249 9.300 9.300 9.309 9.300 9.376 9,089,634 9.3140 -0.81%
2026-03-19 0 9.890 9.880 9.890 9.880 10.13 3,339,013 33,210,600 9.9462 9.376 9.366 9.376 9.366 9.603 3,522,152 9.4291 -0.80%
2026-03-18 0 9.970 9.960 9.970 9.960 10.15 3,276,002 32,788,172 10.009 9.452 9.442 9.452 9.442 9.622 3,455,685 9.4882 -1.29%
2026-03-17 0 10.10 10.08 10.10 9.950 10.19 5,439,376 55,010,853 10.113 9.575 9.556 9.575 9.433 9.660 5,737,716 9.5876 2.23%
2026-03-16 0 9.880 9.880 9.900 9.850 10.07 3,194,875 31,691,737 9.9196 9.366 9.366 9.385 9.338 9.546 3,370,108 9.4038 -0.60%
2026-03-13 0 9.940 9.920 9.940 9.890 10.03 3,402,450 33,772,590 9.9260 9.423 9.404 9.423 9.376 9.508 3,589,068 9.4098 1.12%
2026-03-12 0 9.830 9.830 10.02 9.830 10.12 5,227,568 51,827,094 9.9142 9.319 9.319 9.499 9.319 9.594 5,514,291 9.3987 -1.21%
2026-03-11 0 9.950 9.940 9.950 9.900 10.01 1,873,706 18,691,183 9.9755 9.433 9.423 9.433 9.385 9.490 1,976,475 9.4568 0.81%
2026-03-10 0 9.870 9.870 9.900 9.860 10.15 3,542,000 35,234,370 9.9476 9.357 9.357 9.385 9.347 9.622 3,736,272 9.4304 -1.50%
2026-03-09 0 10.02 10.00 10.02 9.900 10.08 3,569,632 35,679,442 9.9953 9.499 9.480 9.499 9.385 9.556 3,765,420 9.4756 -0.60%
2026-03-06 0 10.08 10.07 10.08 9.900 10.10 2,523,356 25,320,385 10.034 9.556 9.546 9.556 9.385 9.575 2,661,758 9.5127 1.10%
2026-03-05 0 9.970 9.950 9.970 9.940 10.07 3,077,414 30,756,033 9.9941 9.452 9.433 9.452 9.423 9.546 3,246,205 9.4745 0.00%
2026-03-04 0 9.970 9.940 9.970 9.890 10.12 3,363,515 33,430,369 9.9391 9.452 9.423 9.452 9.376 9.594 3,547,998 9.4223 -0.70%
2026-03-03 0 10.04 10.03 10.04 10.04 10.21 3,266,809 32,979,866 10.095 9.518 9.508 9.518 9.518 9.679 3,445,988 9.5705 -1.18%
2026-03-02 0 10.16 10.15 10.16 10.12 10.31 2,894,591 29,455,215 10.176 9.632 9.622 9.632 9.594 9.774 3,053,354 9.6468 -0.20%
2026-02-27 0 10.18 10.15 10.18 10.13 10.34 5,863,688 59,668,291 10.176 9.651 9.622 9.651 9.603 9.802 6,185,301 9.6468 -0.10%
2026-02-26 0 10.19 10.18 10.19 10.12 10.28 3,084,321 31,417,708 10.186 9.660 9.651 9.660 9.594 9.745 3,253,490 9.6566 -0.10%
2026-02-25 0 10.20 10.17 10.20 10.09 10.45 3,419,138 35,138,881 10.277 9.670 9.641 9.670 9.565 9.907 3,606,672 9.7427 -0.29%
2026-02-24 0 10.23 10.21 10.23 10.07 10.27 2,824,120 28,833,175 10.210 9.698 9.679 9.698 9.546 9.736 2,979,018 9.6788 1.49%
2026-02-23 0 10.08 10.06 10.08 10.00 10.49 1,963,973 19,769,607 10.066 9.556 9.537 9.556 9.480 9.945 2,071,693 9.5427 1.41%
2026-02-20 0 9.940 9.940 9.950 9.930 10.55 4,305,842 43,121,538 10.015 9.423 9.423 9.433 9.414 10.00 4,542,010 9.4939 -3.12%
2026-02-16 0 10.26 10.22 10.26 10.20 10.37 936,710 9,622,742 10.273 9.727 9.689 9.727 9.670 9.831 988,087 9.7388 -0.48%
2026-02-13 0 10.31 10.29 10.31 10.27 10.59 3,660,733 37,765,352 10.316 9.774 9.755 9.774 9.736 10.04 3,861,518 9.7799 -1.25%
2026-02-12 0 10.44 10.43 10.44 10.41 10.73 4,560,280 47,662,947 10.452 9.897 9.888 9.897 9.869 10.17 4,810,403 9.9083 -2.70%
2026-02-11 0 10.73 10.70 10.73 10.26 10.78 14,058,312 149,526,550 10.636 10.17 10.14 10.17 9.727 10.22 14,829,385 10.083 4.38%
2026-02-10 0 10.28 10.27 10.28 10.18 10.30 4,841,200 49,619,176 10.249 9.745 9.736 9.745 9.651 9.764 5,106,731 9.7164 0.19%
2026-02-09 0 10.26 10.25 10.26 10.09 10.34 7,566,864 77,010,816 10.177 9.727 9.717 9.727 9.565 9.802 7,981,893 9.6482 0.59%
2026-02-06 0 10.20 10.19 10.20 10.09 10.34 7,297,734 74,320,951 10.184 9.670 9.660 9.670 9.565 9.802 7,698,001 9.6546 -1.45%
2026-02-05 0 10.35 10.34 10.35 10.29 10.42 5,750,088 59,450,609 10.339 9.812 9.802 9.812 9.755 9.878 6,065,470 9.8015 -0.96%
2026-02-04 0 10.45 10.43 10.45 10.32 10.55 6,130,730 63,960,265 10.433 9.907 9.888 9.907 9.783 10.00 6,466,989 9.8903 -0.10%
2026-02-03 0 10.46 10.45 10.46 10.30 10.58 5,648,449 58,751,497 10.401 9.916 9.907 9.916 9.764 10.03 5,958,256 9.8605 0.87%
2026-02-02 0 10.37 10.36 10.37 10.25 10.49 6,462,548 67,019,556 10.370 9.831 9.821 9.831 9.717 9.945 6,817,007 9.8312 0.68%
2026-01-30 0 10.30 10.30 10.31 10.27 10.60 13,212,246 137,170,029 10.382 9.764 9.764 9.774 9.736 10.05 13,936,914 9.8422 -2.09%
2026-01-29 0 10.52 10.43 10.52 10.38 10.59 6,646,815 69,677,065 10.483 9.973 9.888 9.973 9.840 10.04 7,011,381 9.9377 0.67%
2026-01-28 0 10.45 10.34 10.45 10.14 10.45 8,236,880 85,021,340 10.322 9.907 9.802 9.907 9.613 9.907 8,688,658 9.7853 3.06%
2026-01-27 0 10.14 10.14 10.15 9.810 10.18 8,568,102 86,495,022 10.095 9.613 9.613 9.622 9.300 9.651 9,038,047 9.5701 1.50%
2026-01-26 0 9.990 9.980 9.990 9.710 9.990 7,004,125 69,265,079 9.8892 9.471 9.461 9.471 9.205 9.471 7,388,289 9.3750 2.99%
2026-01-23 0 9.700 9.690 9.700 9.610 9.760 4,480,440 43,457,741 9.6994 9.196 9.186 9.196 9.110 9.253 4,726,184 9.1951 0.10%
2026-01-22 0 9.690 9.680 9.690 9.460 9.760 7,014,607 68,048,038 9.7009 9.186 9.177 9.186 8.968 9.253 7,399,345 9.1965 1.79%
2026-01-21 0 9.520 9.510 9.520 9.400 9.600 6,999,275 66,626,157 9.5190 9.025 9.016 9.025 8.911 9.101 7,383,173 9.0241 0.21%
2026-01-20 0 9.500 9.500 9.510 9.280 9.550 5,221,646 49,615,352 9.5019 9.006 9.006 9.016 8.797 9.053 5,508,044 9.0078 1.17%
2026-01-19 0 9.390 9.380 9.390 9.210 9.420 6,288,000 58,963,740 9.3772 8.902 8.892 8.902 8.731 8.930 6,632,885 8.8896 0.75%
2026-01-16 0 9.320 9.310 9.320 9.290 9.390 6,807,735 63,636,598 9.3477 8.835 8.826 8.835 8.807 8.902 7,181,127 8.8616 0.65%
2026-01-15 0 9.260 9.260 9.270 9.240 9.320 4,668,860 43,323,386 9.2792 8.779 8.779 8.788 8.760 8.835 4,924,939 8.7967 -0.54%
2026-01-14 0 9.310 9.300 9.310 9.280 9.420 6,892,500 64,196,760 9.3140 8.826 8.816 8.826 8.797 8.930 7,270,541 8.8297 0.32%
2026-01-13 0 9.280 9.280 9.290 9.180 9.310 6,485,466 60,101,480 9.2671 8.797 8.797 8.807 8.703 8.826 6,841,182 8.7852 1.09%
2026-01-12 0 9.180 9.170 9.180 9.100 9.250 8,290,747 76,005,290 9.1675 8.703 8.693 8.703 8.627 8.769 8,745,479 8.6908 0.44%
2026-01-09 0 9.140 9.130 9.140 9.130 9.340 11,324,010 104,149,005 9.1972 8.665 8.655 8.665 8.655 8.854 11,945,111 8.7190 -0.44%
2026-01-08 0 9.180 9.170 9.180 9.040 9.430 17,378,367 158,639,791 9.1286 8.703 8.693 8.703 8.570 8.940 18,331,539 8.6539 -1.61%
2026-01-07 0 9.330 9.320 9.330 9.330 9.530 7,061,738 66,299,915 9.3886 8.845 8.835 8.845 8.845 9.034 7,449,062 8.9004 -1.17%
2026-01-06 0 9.440 9.430 9.440 9.440 9.870 18,561,707 177,409,985 9.5578 8.949 8.940 8.949 8.949 9.357 19,579,783 9.0609 -4.36%
2026-01-05 0 9.870 9.860 9.870 9.570 9.930 6,169,397 60,627,644 9.8272 9.357 9.347 9.357 9.072 9.414 6,507,777 9.3162 1.96%
2026-01-02 0 9.680 9.670 9.680 9.650 9.900 1,588,050 15,437,588 9.7211 9.177 9.167 9.177 9.148 9.385 1,675,152 9.2156 -3.10%
2025-12-31 0 9.990 9.980 9.990 9.910 10.00 2,788,807 27,775,287 9.9596 9.471 9.461 9.471 9.395 9.480 2,941,768 9.4417 0.71%
2025-12-30 0 9.920 9.910 9.920 9.850 10.04 5,121,868 50,841,134 9.9263 9.404 9.395 9.404 9.338 9.518 5,402,793 9.4102 -0.90%
2025-12-29 0 10.01 10.00 10.01 9.900 10.04 4,520,000 45,243,880 10.010 9.490 9.480 9.490 9.385 9.518 4,767,914 9.4892 0.91%
2025-12-24 0 9.920 9.920 9.930 9.820 9.960 1,740,012 17,261,770 9.9205 9.404 9.404 9.414 9.309 9.442 1,835,449 9.4047 -0.10%
2025-12-23 0 9.930 9.900 9.930 9.850 9.960 3,162,192 31,312,643 9.9022 9.414 9.385 9.414 9.338 9.442 3,335,633 9.3873 0.51%
2025-12-22 0 9.880 9.860 9.880 9.820 10.01 4,991,676 49,332,982 9.8830 9.366 9.347 9.366 9.309 9.490 5,265,460 9.3692 -1.30%
2025-12-19 0 10.01 10.00 10.01 10.00 10.06 6,415,416 64,239,912 10.013 9.490 9.480 9.490 9.480 9.537 6,767,290 9.4927 0.10%
2025-12-18 0 10.00 10.00 10.01 9.860 10.08 6,927,338 69,329,042 10.008 9.480 9.480 9.490 9.347 9.556 7,307,290 9.4877 1.83%
2025-12-17 0 9.820 9.820 9.830 9.720 9.860 6,609,647 64,801,324 9.8041 9.309 9.309 9.319 9.215 9.347 6,972,174 9.2943 0.41%
2025-12-16 0 9.780 9.770 9.780 9.730 9.880 3,192,872 31,249,017 9.7871 9.271 9.262 9.271 9.224 9.366 3,367,995 9.2782 -0.20%
2025-12-15 0 9.800 9.800 9.820 9.600 9.840 8,821,490 85,693,899 9.7142 9.290 9.290 9.309 9.101 9.328 9,305,333 9.2091 0.51%
2025-12-12 0 9.750 9.740 9.760 9.710 9.970 9,386,278 92,271,557 9.8305 9.243 9.234 9.253 9.205 9.452 9,901,098 9.3193 -2.40%
2025-12-11 0 9.990 9.980 9.990 9.930 10.01 4,369,340 43,614,310 9.9819 9.471 9.461 9.471 9.414 9.490 4,608,990 9.4629 -0.10%
2025-12-10 0 10.00 9.980 10.00 9.940 10.12 4,069,790 40,657,213 9.9900 9.480 9.461 9.480 9.423 9.594 4,293,011 9.4706 -0.30%
2025-12-09 0 10.03 10.02 10.03 9.980 10.18 5,669,417 56,916,152 10.039 9.508 9.499 9.508 9.461 9.651 5,980,374 9.5172 -1.08%
2025-12-08 0 10.14 10.11 10.14 10.03 10.23 3,914,737 39,630,786 10.123 9.613 9.584 9.613 9.508 9.698 4,129,453 9.5971 -0.98%
2025-12-05 0 10.24 10.20 10.24 10.03 10.24 8,255,155 84,156,416 10.194 9.708 9.670 9.708 9.508 9.708 8,707,935 9.6643 1.79%
2025-12-04 0 10.06 10.04 10.06 10.01 10.25 3,247,956 32,760,067 10.086 9.537 9.518 9.537 9.490 9.717 3,426,101 9.5619 -0.89%
2025-12-03 0 10.15 10.14 10.15 10.07 10.20 3,126,200 31,671,056 10.131 9.622 9.613 9.622 9.546 9.670 3,297,666 9.6041 0.40%
2025-12-02 0 10.11 10.10 10.11 9.950 10.11 5,589,398 56,169,505 10.049 9.584 9.575 9.584 9.433 9.584 5,895,966 9.5268 1.10%
2025-12-01 0 10.00 9.990 10.00 9.910 10.07 6,888,690 68,655,309 9.9664 9.480 9.471 9.480 9.395 9.546 7,266,522 9.4482 -0.10%
2025-11-28 0 10.01 10.00 10.01 9.850 10.09 2,927,535 29,335,229 10.020 9.490 9.480 9.490 9.338 9.565 3,088,105 9.4994 -0.40%
2025-11-27 0 10.05 10.04 10.05 9.980 10.07 1,914,000 19,244,480 10.055 9.527 9.518 9.527 9.461 9.546 2,018,979 9.5318 0.00%
2025-11-26 0 10.05 10.04 10.06 9.990 10.10 2,785,601 27,986,859 10.047 9.527 9.518 9.537 9.471 9.575 2,938,386 9.5246 0.90%
2025-11-25 0 9.960 9.940 9.960 9.860 9.970 2,101,059 20,885,813 9.9406 9.442 9.423 9.442 9.347 9.452 2,216,298 9.4237 1.12%
2025-11-24 0 9.850 9.840 9.850 9.760 9.900 8,540,159 83,962,000 9.8314 9.338 9.328 9.338 9.253 9.385 9,008,571 9.3202 -0.20%
2025-11-21 0 9.870 9.870 9.880 9.860 9.990 4,567,400 45,198,354 9.8959 9.357 9.357 9.366 9.347 9.471 4,817,914 9.3813 -1.50%
2025-11-20 0 10.02 9.980 10.02 9.850 10.02 4,196,008 41,788,909 9.9592 9.499 9.461 9.499 9.338 9.499 4,426,151 9.4414 1.62%
2025-11-19 0 9.860 9.860 9.870 9.850 9.950 3,359,321 33,246,154 9.8967 9.347 9.347 9.357 9.338 9.433 3,543,574 9.3821 -0.30%
2025-11-18 0 9.890 9.870 9.890 9.830 10.06 5,754,232 57,128,602 9.9281 9.376 9.357 9.376 9.319 9.537 6,069,841 9.4119 -1.10%
2025-11-17 0 10.00 9.980 10.00 9.960 10.05 5,976,000 59,710,770 9.9918 9.480 9.461 9.480 9.442 9.527 6,303,773 9.4722 -0.70%
2025-11-14 0 10.07 10.06 10.07 10.00 10.12 6,393,235 64,341,872 10.064 9.546 9.537 9.546 9.480 9.594 6,743,892 9.5408 0.70%
2025-11-13 0 10.00 10.00 10.02 9.930 10.14 6,545,560 65,578,706 10.019 9.480 9.480 9.499 9.414 9.613 6,904,572 9.4979 -0.60%
2025-11-12 0 10.06 10.06 10.08 9.930 10.10 7,393,578 74,279,221 10.046 9.537 9.537 9.556 9.414 9.575 7,799,102 9.5241 1.51%
2025-11-11 0 9.910 9.910 9.920 9.800 9.910 3,777,509 37,244,173 9.8595 9.395 9.395 9.404 9.290 9.395 3,984,699 9.3468 0.92%
2025-11-10 0 9.820 9.810 9.820 9.740 9.910 5,868,183 57,691,612 9.8313 9.309 9.300 9.309 9.234 9.395 6,190,042 9.3201 0.31%
2025-11-07 0 9.790 9.790 9.810 9.780 9.920 4,326,530 42,559,638 9.8369 9.281 9.281 9.300 9.271 9.404 4,563,832 9.3254 -0.91%
2025-11-06 0 9.880 9.880 9.890 9.690 9.920 8,581,036 84,536,257 9.8515 9.366 9.366 9.376 9.186 9.404 9,051,690 9.3393 1.23%
2025-11-05 0 9.760 9.720 9.760 9.550 9.780 7,124,523 68,989,174 9.6833 9.253 9.215 9.253 9.053 9.271 7,515,290 9.1798 0.83%
2025-11-04 0 9.680 9.670 9.680 9.620 9.730 5,866,300 56,799,722 9.6824 9.177 9.167 9.177 9.120 9.224 6,188,056 9.1789 0.41%
2025-11-03 0 9.640 9.630 9.640 9.370 9.640 7,204,000 68,904,580 9.5648 9.139 9.129 9.139 8.883 9.139 7,599,126 9.0674 1.90%
2025-10-31 0 9.460 9.460 9.470 9.420 9.630 15,972,020 151,814,372 9.5050 8.968 8.968 8.978 8.930 9.129 16,848,056 9.0108 0.64%
2025-10-30 0 9.400 9.400 9.410 9.260 9.500 13,163,774 123,267,007 9.3641 8.911 8.911 8.921 8.779 9.006 13,885,783 8.8772 -0.11%
2025-10-28 0 9.410 9.410 9.420 9.300 9.450 5,649,662 52,983,634 9.3782 8.921 8.921 8.930 8.816 8.959 5,959,536 8.8906 0.86%
2025-10-27 0 9.330 9.320 9.330 9.280 9.400 4,802,004 44,875,166 9.3451 8.845 8.835 8.845 8.797 8.911 5,065,385 8.8592 -0.11%
2025-10-24 0 9.340 9.330 9.340 9.330 9.490 2,790,159 26,125,415 9.3634 8.854 8.845 8.854 8.845 8.997 2,943,194 8.8766 -0.95%
2025-10-23 0 9.430 9.420 9.430 9.420 9.500 4,919,433 46,513,893 9.4551 8.940 8.930 8.940 8.930 9.006 5,189,255 8.9635 -0.42%
2025-10-22 0 9.470 9.450 9.470 9.370 9.490 3,981,655 37,601,690 9.4437 8.978 8.959 8.978 8.883 8.997 4,200,042 8.9527 1.18%
2025-10-21 0 9.360 9.350 9.360 9.310 9.500 6,214,000 58,190,070 9.3643 8.873 8.864 8.873 8.826 9.006 6,554,827 8.8774 -1.27%
2025-10-20 0 9.480 9.470 9.480 9.400 9.600 7,056,207 66,801,220 9.4670 8.987 8.978 8.987 8.911 9.101 7,443,227 8.9748 -1.15%
2025-10-17 0 9.590 9.570 9.590 9.510 9.650 10,750,098 103,181,303 9.5982 9.091 9.072 9.091 9.016 9.148 11,339,721 9.0991 0.00%
2025-10-16 0 9.590 9.580 9.590 9.390 9.660 10,521,231 100,752,347 9.5761 9.091 9.082 9.091 8.902 9.158 11,098,301 9.0782 1.27%
2025-10-15 0 9.470 9.460 9.470 9.250 9.500 9,512,430 89,646,760 9.4242 8.978 8.968 8.978 8.769 9.006 10,034,170 8.9341 1.61%
2025-10-14 0 9.320 9.320 9.330 9.030 9.360 9,848,733 91,306,835 9.2709 8.835 8.835 8.845 8.560 8.873 10,388,918 8.7889 2.87%
2025-10-13 0 9.060 9.030 9.060 8.730 9.060 13,194,706 117,552,032 8.9090 8.589 8.560 8.589 8.276 8.589 13,918,412 8.4458 1.34%
2025-10-10 0 8.940 8.940 8.950 8.810 9.030 9,881,716 88,393,436 8.9452 8.475 8.475 8.485 8.352 8.560 10,423,710 8.4800 0.90%
2025-10-09 0 8.860 8.850 8.860 8.730 8.950 9,829,106 86,887,811 8.8398 8.399 8.390 8.399 8.276 8.485 10,368,215 8.3802 1.49%
2025-10-08 0 8.730 8.720 8.730 8.680 8.840 6,335,831 55,215,767 8.7148 8.276 8.267 8.276 8.229 8.380 6,683,340 8.2617 -0.57%
2025-10-06 0 8.780 8.770 8.780 8.720 8.890 2,783,827 24,456,851 8.7853 8.323 8.314 8.323 8.267 8.428 2,936,515 8.3285 -0.68%
2025-10-03 0 8.840 8.810 8.840 8.770 8.900 2,499,700 22,022,742 8.8102 8.380 8.352 8.380 8.314 8.437 2,636,804 8.3521 -0.67%
2025-10-02 0 8.900 8.890 8.900 8.870 9.080 4,590,352 40,906,569 8.9114 8.437 8.428 8.437 8.409 8.608 4,842,124 8.4481 -1.33%
2025-09-30 0 9.020 8.990 9.020 8.940 9.160 11,883,766 107,131,928 9.0150 8.551 8.523 8.551 8.475 8.684 12,535,569 8.5462 -0.66%
2025-09-29 0 9.080 9.080 9.090 9.080 9.450 7,607,074 69,748,138 9.1689 8.608 8.608 8.617 8.608 8.959 8,024,308 8.6921 -3.09%
2025-09-26 0 9.370 9.360 9.370 9.280 9.500 6,938,206 64,991,366 9.3672 8.883 8.873 8.883 8.797 9.006 7,318,754 8.8801 -0.95%
2025-09-25 0 9.460 9.450 9.460 9.400 9.500 8,432,160 79,747,852 9.4576 8.968 8.959 8.968 8.911 9.006 8,894,649 8.9658 0.32%
2025-09-24 0 9.430 9.430 9.440 9.300 9.490 9,717,019 91,554,467 9.4221 8.940 8.940 8.949 8.816 8.997 10,249,980 8.9322 1.73%
2025-09-23 0 9.270 9.260 9.270 9.120 9.320 6,169,756 57,161,799 9.2648 8.788 8.779 8.788 8.646 8.835 6,508,156 8.7831 1.53%
2025-09-22 0 9.130 9.130 9.140 9.110 9.170 5,248,254 48,003,173 9.1465 8.655 8.655 8.665 8.636 8.693 5,536,111 8.6709 -0.44%
2025-09-19 0 9.170 9.170 9.180 9.070 9.300 9,183,593 84,191,230 9.1676 8.693 8.693 8.703 8.598 8.816 9,687,296 8.6909 -0.54%
2025-09-18 0 9.220 9.210 9.220 9.120 9.320 7,197,100 66,219,055 9.2008 8.741 8.731 8.741 8.646 8.835 7,591,848 8.7224 -1.28%
2025-09-17 0 9.340 9.310 9.340 9.270 9.480 4,615,771 42,965,734 9.3085 8.854 8.826 8.854 8.788 8.987 4,868,938 8.8245 -1.06%
2025-09-16 0 9.440 9.430 9.440 9.250 9.500 7,359,730 69,441,565 9.4353 8.949 8.940 8.949 8.769 9.006 7,763,398 8.9447 1.51%
2025-09-15 0 9.300 9.280 9.300 9.190 9.310 4,102,300 38,027,884 9.2699 8.816 8.797 8.816 8.712 8.826 4,327,304 8.7879 0.22%
2025-09-12 0 9.280 9.250 9.280 9.220 9.350 5,076,690 47,063,335 9.2705 8.797 8.769 8.797 8.741 8.864 5,355,137 8.7884 -0.32%
2025-09-11 0 9.310 9.300 9.310 9.190 9.320 3,451,172 31,967,614 9.2628 8.826 8.816 8.826 8.712 8.835 3,640,463 8.7812 0.11%
2025-09-10 0 9.300 9.290 9.300 9.150 9.310 3,735,813 34,563,740 9.2520 8.816 8.807 8.816 8.674 8.826 3,940,716 8.7709 0.65%
2025-09-09 0 9.240 9.230 9.240 9.110 9.250 6,440,000 59,068,562 9.1721 8.760 8.750 8.760 8.636 8.769 6,793,222 8.6952 0.33%
2025-09-08 0 9.210 9.200 9.210 9.130 9.240 8,681,252 79,605,057 9.1698 8.731 8.722 8.731 8.655 8.760 9,157,403 8.6930 0.00%
2025-09-05 0 9.210 9.160 9.210 9.080 9.290 17,894,768 164,155,346 9.1734 8.731 8.684 8.731 8.608 8.807 18,876,264 8.6964 0.55%
2025-09-04 0 9.160 9.150 9.160 9.020 9.180 6,037,000 54,929,070 9.0987 8.684 8.674 8.684 8.551 8.703 6,368,119 8.6256 0.55%
2025-09-03 0 9.110 9.100 9.110 9.050 9.210 8,690,449 79,005,216 9.0910 8.636 8.627 8.636 8.579 8.731 9,167,104 8.6183 -0.55%
2025-09-02 0 9.160 9.160 9.170 9.150 9.270 4,584,585 42,223,803 9.2100 8.684 8.684 8.693 8.674 8.788 4,836,041 8.7311 -1.19%
2025-09-01 0 9.270 9.230 9.270 9.200 9.350 6,226,120 57,592,444 9.2501 8.788 8.750 8.788 8.722 8.864 6,567,611 8.7692 0.76%
2025-08-29 0 9.200 9.190 9.200 9.190 9.540 11,562,600 107,273,326 9.2776 8.722 8.712 8.722 8.712 9.044 12,196,788 8.7952 -3.46%
2025-08-28 0 9.530 9.530 9.540 9.470 9.640 3,730,200 35,549,989 9.5303 9.034 9.034 9.044 8.978 9.139 3,934,795 9.0348 -0.73%
2025-08-27 0 9.600 9.580 9.600 9.580 9.750 2,711,688 26,128,971 9.6357 9.101 9.082 9.101 9.082 9.243 2,860,419 9.1347 -0.83%
2025-08-26 0 9.680 9.670 9.680 9.640 9.750 7,876,114 76,385,755 9.6984 9.177 9.167 9.177 9.139 9.243 8,308,105 9.1941 -0.10%
2025-08-25 0 9.690 9.680 9.690 9.650 9.750 2,929,651 28,422,395 9.7016 9.186 9.177 9.186 9.148 9.243 3,090,337 9.1972 0.00%
2025-08-22 0 9.690 9.670 9.690 9.600 9.800 3,644,524 35,234,392 9.6678 9.186 9.167 9.186 9.101 9.290 3,844,420 9.1651 -0.92%
2025-08-21 0 9.780 9.760 9.780 9.620 9.830 4,439,000 43,300,320 9.7545 9.271 9.253 9.271 9.120 9.319 4,682,471 9.2473 1.56%
2025-08-20 0 9.630 9.630 9.650 9.620 9.750 4,003,340 38,624,661 9.6481 9.129 9.129 9.148 9.120 9.243 4,222,916 9.1464 -0.72%
2025-08-19 0 9.700 9.690 9.700 9.700 9.810 3,877,959 37,716,609 9.7259 9.196 9.186 9.196 9.196 9.300 4,090,658 9.2202 -0.61%
2025-08-18 0 9.760 9.750 9.760 9.730 9.850 4,802,831 46,989,373 9.7837 9.253 9.243 9.253 9.224 9.338 5,066,258 9.2750 -0.41%
2025-08-15 0 9.800 9.780 9.800 9.700 9.910 3,827,421 37,422,463 9.7775 9.290 9.271 9.290 9.196 9.395 4,037,348 9.2691 -1.31%
2025-08-14 0 9.930 9.920 9.930 9.900 10.03 3,075,983 30,623,087 9.9555 9.414 9.404 9.414 9.385 9.508 3,244,695 9.4379 -0.60%
2025-08-13 0 9.990 9.970 9.990 9.880 10.03 4,951,115 49,227,701 9.9428 9.471 9.452 9.471 9.366 9.508 5,222,675 9.4258 -0.20%
2025-08-12 0 10.01 10.00 10.01 9.970 10.02 1,578,502 15,776,840 9.9948 9.490 9.480 9.490 9.452 9.499 1,665,080 9.4751 0.30%
2025-08-11 0 9.980 9.950 9.980 9.880 10.04 2,989,464 29,717,549 9.9408 9.461 9.433 9.461 9.366 9.518 3,153,431 9.4239 -0.40%
2025-08-08 0 10.02 10.00 10.02 9.950 10.04 1,213,190 12,152,959 10.017 9.499 9.480 9.499 9.433 9.518 1,279,731 9.4965 0.30%
2025-08-07 0 9.990 9.980 9.990 9.880 10.04 2,779,112 27,722,626 9.9754 9.471 9.461 9.471 9.366 9.518 2,931,541 9.4567 0.91%
2025-08-06 0 9.900 9.890 9.900 9.890 9.970 5,639,730 55,900,063 9.9118 9.385 9.376 9.385 9.376 9.452 5,949,059 9.3965 0.10%
2025-08-05 0 9.890 9.880 9.890 9.680 9.920 6,568,198 64,707,336 9.8516 9.376 9.366 9.376 9.177 9.404 6,928,452 9.3394 1.96%
2025-08-04 0 9.700 9.640 9.700 9.540 9.730 3,590,381 34,684,211 9.6603 9.196 9.139 9.196 9.044 9.224 3,787,307 9.1580 1.46%
2025-08-01 0 9.560 9.550 9.560 9.520 9.670 4,549,646 43,643,882 9.5928 9.063 9.053 9.063 9.025 9.167 4,799,186 9.0940 -0.73%
2025-07-31 0 9.630 9.620 9.630 9.510 9.760 12,797,387 122,610,490 9.5809 9.129 9.120 9.129 9.016 9.253 13,499,300 9.0827 -1.83%
2025-07-30 0 9.810 9.790 9.810 9.730 9.860 5,619,371 55,061,149 9.7985 9.300 9.281 9.300 9.224 9.347 5,927,583 9.2890 -0.41%
2025-07-29 0 9.850 9.840 9.850 9.760 10.00 7,851,060 77,121,958 9.8231 9.338 9.328 9.338 9.253 9.480 8,281,676 9.3124 -1.10%
2025-07-28 0 9.960 9.950 9.960 9.890 10.14 8,094,746 80,632,737 9.9611 9.442 9.433 9.442 9.376 9.613 8,538,728 9.4432 -1.78%
2025-07-25 0 10.14 10.12 10.14 10.10 10.26 3,644,270 37,041,495 10.164 9.613 9.594 9.613 9.575 9.727 3,844,152 9.6358 -0.98%
2025-07-24 0 10.24 10.22 10.24 10.10 10.26 5,610,642 57,210,866 10.197 9.708 9.689 9.708 9.575 9.727 5,918,376 9.6667 0.79%
2025-07-23 0 10.16 10.14 10.16 10.04 10.26 6,943,132 70,471,650 10.150 9.632 9.613 9.632 9.518 9.727 7,323,950 9.6221 0.59%
2025-07-22 0 10.10 10.08 10.10 10.00 10.10 6,791,751 68,227,298 10.046 9.575 9.556 9.575 9.480 9.575 7,164,266 9.5233 0.60%
2025-07-21 0 10.04 10.04 10.06 9.990 10.08 7,006,570 70,214,770 10.021 9.518 9.518 9.537 9.471 9.556 7,390,868 9.5002 0.00%
2025-07-18 0 10.04 10.02 10.04 9.980 10.14 8,514,376 85,268,327 10.015 9.518 9.499 9.518 9.461 9.613 8,981,374 9.4939 0.00%
2025-07-17 0 10.04 10.02 10.04 9.980 10.16 5,852,200 58,764,018 10.041 9.518 9.499 9.518 9.461 9.632 6,173,183 9.5192 -0.40%
2025-07-16 0 10.08 10.06 10.08 10.00 10.14 5,432,102 54,635,563 10.058 9.556 9.537 9.556 9.480 9.613 5,730,043 9.5349 0.20%
2025-07-15 0 10.06 10.04 10.06 9.990 10.16 11,189,444 112,629,851 10.066 9.537 9.518 9.537 9.471 9.632 11,803,165 9.5423 -0.98%
2025-07-14 0 10.16 10.16 10.18 10.00 10.18 10,628,000 107,778,560 10.141 9.632 9.632 9.651 9.480 9.651 11,210,927 9.6137 1.80%
2025-07-11 0 9.980 9.970 9.980 9.970 10.20 8,748,913 87,768,523 10.032 9.461 9.452 9.461 9.452 9.670 9,228,775 9.5103 -1.58%
2025-07-10 0 10.14 10.14 10.16 10.08 10.18 4,127,202 41,770,606 10.121 9.613 9.613 9.632 9.556 9.651 4,353,572 9.5946 -0.20%
2025-07-09 0 10.16 10.14 10.16 10.04 10.18 7,190,474 72,598,026 10.096 9.632 9.613 9.632 9.518 9.651 7,584,858 9.5714 0.20%
2025-07-08 0 10.14 10.12 10.14 10.06 10.34 8,860,434 89,656,172 10.119 9.613 9.594 9.613 9.537 9.802 9,346,413 9.5926 -1.36%
2025-07-07 0 10.28 10.26 10.28 10.18 10.46 7,866,000 80,506,120 10.235 9.745 9.727 9.745 9.651 9.916 8,297,436 9.7025 -1.15%
2025-07-04 0 10.40 10.40 10.42 10.32 10.56 5,450,805 56,667,863 10.396 9.859 9.859 9.878 9.783 10.01 5,749,772 9.8557 -0.38%
2025-07-03 0 10.44 10.38 10.44 10.36 10.88 5,937,949 62,301,385 10.492 9.897 9.840 9.897 9.821 10.31 6,263,635 9.9465 -2.82%
2025-07-02 0 11.28 11.26 11.28 11.02 11.34 7,275,431 81,949,475 11.264 10.18 10.17 10.18 9.950 10.24 8,057,867 10.170 1.81%
2025-06-30 0 11.08 11.06 11.08 10.96 11.18 8,842,289 97,871,371 11.069 10.00 9.986 10.00 9.896 10.09 9,793,232 9.9938 -0.18%
2025-06-27 0 11.10 11.10 11.14 11.02 11.28 5,511,832 61,341,156 11.129 10.02 10.02 10.06 9.950 10.18 6,104,602 10.048 -0.89%
2025-06-26 0 11.20 11.18 11.20 11.14 11.30 4,882,347 54,840,185 11.232 10.11 10.09 10.11 10.06 10.20 5,407,419 10.142 -0.88%
2025-06-25 0 11.30 11.28 11.30 11.08 11.32 6,457,909 72,662,215 11.252 10.20 10.18 10.20 10.00 10.22 7,152,424 10.159 1.44%
2025-06-24 0 11.14 11.12 11.14 11.00 11.24 6,217,765 69,133,845 11.119 10.06 10.04 10.06 9.932 10.15 6,886,454 10.039 0.00%
2025-06-23 0 11.14 11.12 11.14 11.08 11.60 8,606,000 96,148,760 11.172 10.06 10.04 10.06 10.00 10.47 9,531,532 10.087 -2.79%
2025-06-20 0 11.46 11.44 11.46 11.24 11.56 10,952,584 125,431,910 11.452 10.35 10.33 10.35 10.15 10.44 12,130,479 10.340 1.96%
2025-06-19 0 11.24 11.20 11.24 11.16 11.50 6,570,885 73,985,977 11.260 10.15 10.11 10.15 10.08 10.38 7,277,550 10.166 -1.58%
2025-06-18 0 11.42 11.40 11.42 11.22 11.64 7,314,720 82,970,084 11.343 10.31 10.29 10.31 10.13 10.51 8,101,381 10.241 0.00%
2025-06-17 0 11.42 11.40 11.42 11.18 11.66 7,317,238 83,942,195 11.472 10.31 10.29 10.31 10.09 10.53 8,104,170 10.358 1.24%
2025-06-16 0 11.28 11.28 11.30 11.04 11.42 9,027,166 101,986,913 11.298 10.18 10.18 10.20 9.968 10.31 9,997,992 10.201 2.17%
2025-06-13 0 11.04 11.02 11.04 10.92 11.14 5,037,728 55,825,118 11.081 9.968 9.950 9.968 9.860 10.06 5,579,510 10.005 0.73%
2025-06-12 0 10.96 10.94 10.96 10.82 11.04 3,435,198 37,630,528 10.954 9.896 9.878 9.896 9.769 9.968 3,804,636 9.8907 0.55%
2025-06-11 0 10.90 10.88 10.90 10.60 10.96 5,719,296 62,204,312 10.876 9.842 9.824 9.842 9.571 9.896 6,334,377 9.8201 1.87%
2025-06-10 0 10.70 10.68 10.70 10.50 10.74 2,381,110 25,422,940 10.677 9.661 9.643 9.661 9.480 9.697 2,637,186 9.6402 1.71%
2025-06-09 0 10.52 10.52 10.54 10.34 10.68 7,845,533 82,320,233 10.493 9.498 9.498 9.517 9.336 9.643 8,689,280 9.4738 -1.31%
2025-06-06 0 10.66 10.64 10.66 10.48 10.68 4,434,046 46,985,290 10.596 9.625 9.607 9.625 9.462 9.643 4,910,905 9.5675 0.38%
2025-06-05 0 10.62 10.60 10.62 10.56 10.78 3,685,078 39,171,349 10.630 9.589 9.571 9.589 9.535 9.733 4,081,389 9.5976 0.19%
2025-06-04 0 10.60 10.58 10.60 10.30 10.66 4,766,210 50,073,602 10.506 9.571 9.553 9.571 9.300 9.625 5,278,792 9.4858 1.53%
2025-06-03 0 10.44 10.42 10.44 10.06 10.52 5,172,972 53,777,235 10.396 9.426 9.408 9.426 9.083 9.498 5,729,299 9.3864 2.35%
2025-06-02 0 10.20 10.18 10.20 9.970 10.22 2,799,531 28,385,494 10.139 9.210 9.192 9.210 9.002 9.228 3,100,606 9.1548 2.10%
2025-05-30 0 9.990 9.990 10.00 9.990 10.24 12,616,598 126,693,481 10.042 9.020 9.020 9.029 9.020 9.246 13,973,449 9.0667 -2.06%
2025-05-29 0 10.20 10.20 10.22 10.14 10.46 5,499,600 56,412,172 10.258 9.210 9.210 9.228 9.155 9.444 6,091,054 9.2615 -0.78%
2025-05-28 0 10.28 10.26 10.28 10.08 10.42 5,244,324 53,913,467 10.280 9.282 9.264 9.282 9.101 9.408 5,808,325 9.2821 1.98%
2025-05-27 0 10.08 10.06 10.08 9.990 10.12 3,722,177 37,315,399 10.025 9.101 9.083 9.101 9.020 9.137 4,122,478 9.0517 0.60%
2025-05-26 0 10.02 10.02 10.04 9.990 10.18 2,958,204 29,682,028 10.034 9.047 9.047 9.065 9.020 9.192 3,276,344 9.0595 -0.99%
2025-05-23 0 10.12 10.12 10.14 9.960 10.20 5,807,998 58,518,937 10.076 9.137 9.137 9.155 8.993 9.210 6,432,619 9.0972 0.40%
2025-05-22 0 10.08 10.04 10.08 9.860 10.18 7,547,097 75,943,456 10.063 9.101 9.065 9.101 8.903 9.192 8,358,749 9.0855 2.02%
2025-05-21 0 9.880 9.840 9.880 9.800 9.920 3,452,989 34,064,241 9.8651 8.921 8.885 8.921 8.848 8.957 3,824,340 8.9072 0.30%
2025-05-20 0 9.850 9.850 9.860 9.780 10.06 7,465,586 73,858,741 9.8932 8.894 8.894 8.903 8.830 9.083 8,268,472 8.9326 0.31%
2025-05-19 0 9.820 9.810 9.820 9.610 9.870 4,751,586 46,580,501 9.8031 8.866 8.857 8.866 8.677 8.912 5,262,595 8.8512 0.31%
2025-05-16 0 9.790 9.750 9.790 9.570 9.830 5,002,630 48,630,453 9.7210 8.839 8.803 8.839 8.641 8.875 5,540,638 8.7771 1.35%
2025-05-15 0 9.660 9.650 9.660 9.560 9.690 6,890,000 66,398,791 9.6370 8.722 8.713 8.722 8.632 8.749 7,630,985 8.7012 0.31%
2025-05-14 0 9.630 9.610 9.630 9.560 9.700 6,407,689 61,801,281 9.6449 8.695 8.677 8.695 8.632 8.758 7,096,804 8.7083 0.21%
2025-05-13 0 9.610 9.610 9.620 9.390 9.660 6,104,330 58,314,160 9.5529 8.677 8.677 8.686 8.478 8.722 6,760,820 8.6253 0.00%
2025-05-12 0 9.610 9.580 9.610 9.390 9.610 5,490,257 52,425,337 9.5488 8.677 8.650 8.677 8.478 8.677 6,080,706 8.6216 1.59%
2025-05-09 0 9.460 9.450 9.460 9.230 9.460 6,934,829 65,003,481 9.3735 8.541 8.532 8.541 8.334 8.541 7,680,635 8.4633 1.72%
2025-05-08 0 9.300 9.300 9.310 9.230 9.680 12,888,092 120,077,165 9.3169 8.397 8.397 8.406 8.334 8.740 14,274,141 8.4122 -3.33%
2025-05-07 0 9.620 9.610 9.620 9.470 9.700 3,322,896 31,841,602 9.5825 8.686 8.677 8.686 8.550 8.758 3,680,257 8.6520 0.84%
2025-05-06 0 9.540 9.540 9.550 9.390 9.700 6,824,000 64,931,324 9.5151 8.614 8.614 8.623 8.478 8.758 7,557,887 8.5912 -0.31%
2025-05-02 0 9.570 9.560 9.570 9.410 9.900 1,113,189 10,690,242 9.6033 8.641 8.632 8.641 8.496 8.939 1,232,907 8.6708 -0.83%
2025-04-30 0 9.650 9.620 9.650 9.450 9.670 4,885,600 46,814,086 9.5821 8.713 8.686 8.713 8.532 8.731 5,411,022 8.6516 0.73%
2025-04-29 0 9.580 9.580 9.590 9.530 9.810 2,886,574 27,772,296 9.6212 8.650 8.650 8.659 8.605 8.857 3,197,010 8.6870 -2.34%
2025-04-28 0 9.810 9.800 9.810 9.710 9.920 3,274,160 32,180,194 9.8285 8.857 8.848 8.857 8.767 8.957 3,626,279 8.8742 0.72%
2025-04-25 0 9.740 9.720 9.740 9.680 9.820 1,425,864 13,895,189 9.7451 8.794 8.776 8.794 8.740 8.866 1,579,208 8.7988 -0.10%
2025-04-24 0 9.750 9.740 9.750 9.600 9.750 2,193,324 21,273,822 9.6994 8.803 8.794 8.803 8.668 8.803 2,429,205 8.7575 0.93%
2025-04-23 0 9.660 9.650 9.660 9.610 9.740 2,647,816 25,607,584 9.6712 8.722 8.713 8.722 8.677 8.794 2,932,575 8.7321 -0.21%
2025-04-22 0 9.680 9.670 9.690 9.490 9.700 2,711,903 26,145,511 9.6410 8.740 8.731 8.749 8.569 8.758 3,003,554 8.7049 0.31%
2025-04-17 0 9.650 9.630 9.650 9.560 9.700 2,257,516 21,721,585 9.6219 8.713 8.695 8.713 8.632 8.758 2,500,300 8.6876 0.73%
2025-04-16 0 9.580 9.560 9.580 9.520 9.660 3,126,000 29,899,760 9.5649 8.650 8.632 8.650 8.596 8.722 3,462,185 8.6361 -0.93%
2025-04-15 0 9.670 9.660 9.670 9.570 9.760 3,660,012 35,426,345 9.6793 8.731 8.722 8.731 8.641 8.812 4,053,628 8.7394 0.21%
2025-04-14 0 9.650 9.640 9.650 9.460 9.680 9,028,000 86,505,520 9.5819 8.713 8.704 8.713 8.541 8.740 9,998,916 8.6515 1.15%
2025-04-11 0 9.540 9.530 9.540 9.240 9.620 6,244,201 59,383,456 9.5102 8.614 8.605 8.614 8.343 8.686 6,915,733 8.5867 2.14%
2025-04-10 0 9.340 9.330 9.340 9.150 9.420 6,002,839 55,950,305 9.3206 8.433 8.424 8.433 8.262 8.505 6,648,414 8.4156 1.30%
2025-04-09 0 9.220 9.210 9.220 9.060 9.350 8,352,595 76,456,674 9.1536 8.325 8.316 8.325 8.180 8.442 9,250,874 8.2648 -0.32%
2025-04-08 0 9.250 9.230 9.250 8.960 9.480 9,495,016 86,830,081 9.1448 8.352 8.334 8.352 8.090 8.559 10,516,157 8.2568 1.65%
2025-04-07 0 9.100 9.090 9.100 9.000 9.500 14,521,066 133,929,474 9.2231 8.216 8.207 8.216 8.126 8.578 16,082,733 8.3275 -5.01%
2025-04-03 0 9.580 9.570 9.580 9.380 9.580 5,971,968 56,723,827 9.4983 8.650 8.641 8.650 8.469 8.650 6,614,223 8.5760 0.00%
2025-04-02 0 9.580 9.560 9.580 9.490 9.670 5,970,006 57,106,337 9.5655 8.650 8.632 8.650 8.569 8.731 6,612,050 8.6367 0.00%
2025-04-01 0 9.580 9.550 9.580 9.300 9.690 10,934,090 104,642,078 9.5703 8.650 8.623 8.650 8.397 8.749 12,109,996 8.6410 3.68%
2025-03-31 0 9.240 9.230 9.240 9.170 9.370 9,195,942 85,061,480 9.2499 8.343 8.334 8.343 8.280 8.460 10,184,919 8.3517 -0.75%
2025-03-28 0 9.310 9.290 9.310 9.100 9.370 6,206,663 57,418,035 9.2510 8.406 8.388 8.406 8.216 8.460 6,874,158 8.3527 0.65%
2025-03-27 0 9.250 9.230 9.250 8.850 9.250 13,441,152 123,083,056 9.1572 8.352 8.334 8.352 7.991 8.352 14,886,680 8.2680 5.71%
2025-03-26 0 8.750 8.750 8.760 8.720 8.850 4,119,802 36,097,047 8.7618 7.900 7.900 7.909 7.873 7.991 4,562,866 7.9110 -0.68%
2025-03-25 0 8.810 8.810 8.830 8.700 8.890 2,742,000 24,195,472 8.8240 7.955 7.955 7.973 7.855 8.027 3,036,888 7.9672 0.34%
2025-03-24 0 8.780 8.780 8.790 8.700 8.900 3,797,740 33,306,180 8.7700 7.927 7.927 7.936 7.855 8.036 4,206,168 7.9184 -0.68%
2025-03-21 0 8.840 8.840 8.850 8.720 8.940 6,016,072 53,128,206 8.8310 7.982 7.982 7.991 7.873 8.072 6,663,070 7.9735 -0.67%
2025-03-20 0 8.900 8.880 8.900 8.790 8.990 4,450,496 39,610,805 8.9003 8.036 8.018 8.036 7.936 8.117 4,929,124 8.0361 0.34%
2025-03-19 0 8.870 8.850 8.870 8.770 8.870 3,293,172 29,086,063 8.8322 8.009 7.991 8.009 7.918 8.009 3,647,336 7.9746 0.45%
2025-03-18 0 8.830 8.830 8.840 8.760 8.920 6,398,214 56,427,145 8.8192 7.973 7.973 7.982 7.909 8.054 7,086,310 7.9628 0.34%
2025-03-17 0 8.800 8.790 8.800 8.740 8.840 5,532,000 48,566,860 8.7793 7.946 7.936 7.946 7.891 7.982 6,126,939 7.9268 -0.34%
2025-03-14 0 8.830 8.820 8.830 8.820 8.960 3,462,103 30,672,689 8.8596 7.973 7.964 7.973 7.964 8.090 3,834,435 7.9993 -1.12%
2025-03-13 0 8.930 8.920 8.930 8.760 8.970 5,159,663 45,838,520 8.8840 8.063 8.054 8.063 7.909 8.099 5,714,559 8.0214 0.34%
2025-03-12 0 8.900 8.870 8.900 8.790 9.030 3,877,082 34,371,909 8.8654 8.036 8.009 8.036 7.936 8.153 4,294,043 8.0046 -0.56%
2025-03-11 0 8.950 8.930 8.950 8.700 8.980 5,475,724 48,579,246 8.8717 8.081 8.063 8.081 7.855 8.108 6,064,610 8.0103 1.82%
2025-03-10 0 8.790 8.760 8.790 8.650 8.800 2,574,670 22,491,064 8.7355 7.936 7.909 7.936 7.810 7.946 2,851,563 7.8873 0.69%
2025-03-07 0 8.730 8.730 8.750 8.710 8.920 8,555,256 75,054,059 8.7729 7.882 7.882 7.900 7.864 8.054 9,475,330 7.9210 -0.23%
2025-03-06 0 8.750 8.750 8.770 8.680 9.150 9,506,286 83,371,390 8.7701 7.900 7.900 7.918 7.837 8.262 10,528,639 7.9185 -2.45%
2025-03-05 0 8.970 8.960 8.970 8.900 9.190 5,892,200 53,249,325 9.0373 8.099 8.090 8.099 8.036 8.298 6,525,876 8.1597 -1.32%
2025-03-04 0 9.090 9.090 9.100 9.020 9.180 7,085,459 64,548,297 9.1100 8.207 8.207 8.216 8.144 8.289 7,847,464 8.2254 0.00%
2025-03-03 0 9.090 9.060 9.090 8.850 9.100 8,485,453 76,694,934 9.0384 8.207 8.180 8.207 7.991 8.216 9,398,021 8.1608 2.71%
2025-02-28 0 8.850 8.840 8.850 8.800 9.020 5,085,909 45,130,192 8.8736 7.991 7.982 7.991 7.946 8.144 5,632,873 8.0119 -0.90%
2025-02-27 0 8.930 8.900 8.930 8.680 9.020 8,438,455 75,187,644 8.9101 8.063 8.036 8.063 7.837 8.144 9,345,968 8.0449 2.06%
2025-02-26 0 8.750 8.710 8.750 8.470 8.750 7,189,356 62,606,896 8.7083 7.900 7.864 7.900 7.648 7.900 7,962,535 7.8627 2.58%
2025-02-25 0 8.530 8.520 8.530 8.380 8.590 5,662,421 48,127,781 8.4995 7.702 7.693 7.702 7.566 7.756 6,271,386 7.6742 0.59%
2025-02-24 0 8.480 8.470 8.480 8.340 8.590 4,027,018 34,191,172 8.4904 7.657 7.648 7.657 7.530 7.756 4,460,103 7.6660 0.00%
2025-02-21 0 8.480 8.470 8.480 8.450 8.670 8,984,529 76,700,094 8.5369 7.657 7.648 7.657 7.629 7.828 9,950,770 7.7080 -1.40%
2025-02-20 0 8.600 8.600 8.610 8.550 8.690 3,677,581 31,695,663 8.6186 7.765 7.765 7.774 7.720 7.846 4,073,086 7.7817 -0.12%
2025-02-19 0 8.610 8.610 8.630 8.550 8.730 4,428,413 38,177,428 8.6210 7.774 7.774 7.792 7.720 7.882 4,904,666 7.7839 -0.69%
2025-02-18 0 8.670 8.660 8.670 8.530 8.720 7,227,802 62,412,515 8.6351 7.828 7.819 7.828 7.702 7.873 8,005,116 7.7966 1.40%
2025-02-17 0 8.550 8.550 8.560 8.190 8.580 10,041,466 84,231,664 8.3884 7.720 7.720 7.729 7.395 7.747 11,121,375 7.5739 3.64%
2025-02-14 0 8.250 8.210 8.250 8.150 8.250 7,651,200 62,714,083 8.1966 7.449 7.413 7.449 7.359 7.449 8,474,048 7.4007 0.00%
2025-02-13 0 8.250 8.220 8.250 8.190 8.320 5,317,355 44,015,586 8.2777 7.449 7.422 7.449 7.395 7.512 5,889,210 7.4739 -0.72%
2025-02-12 0 8.310 8.270 8.310 8.160 8.320 7,209,820 59,372,891 8.2350 7.503 7.467 7.503 7.368 7.512 7,985,200 7.4354 1.34%
2025-02-11 0 8.200 8.180 8.200 8.120 8.210 3,908,966 31,981,511 8.1816 7.404 7.386 7.404 7.332 7.413 4,329,356 7.3871 -0.12%
2025-02-10 0 8.210 8.200 8.210 8.160 8.260 3,547,995 29,116,440 8.2064 7.413 7.404 7.413 7.368 7.458 3,929,564 7.4096 -0.24%
2025-02-07 0 8.230 8.190 8.230 8.150 8.290 4,877,923 39,956,131 8.1912 7.431 7.395 7.431 7.359 7.485 5,402,519 7.3958 -0.60%
2025-02-06 0 8.280 8.250 8.280 8.170 8.310 3,571,516 29,421,959 8.2379 7.476 7.449 7.476 7.377 7.503 3,955,614 7.4380 0.49%
2025-02-05 0 8.240 8.220 8.240 8.160 8.450 6,800,299 56,396,967 8.2933 7.440 7.422 7.440 7.368 7.629 7,531,637 7.4880 -1.20%
2025-02-04 0 8.340 8.330 8.340 8.340 8.720 14,474,400 121,349,741 8.3837 7.530 7.521 7.530 7.530 7.873 16,031,048 7.5697 -3.25%
2025-02-03 0 8.620 8.600 8.620 8.350 8.640 6,299,877 53,843,178 8.5467 7.783 7.765 7.783 7.539 7.801 6,977,397 7.7168 0.12%
2025-01-28 0 8.610 8.570 8.610 8.110 8.620 2,624,000 22,354,652 8.5193 7.774 7.738 7.774 7.323 7.783 2,906,198 7.6921 2.74%
2025-01-27 0 8.380 8.340 8.380 8.160 8.380 5,280,310 43,919,222 8.3175 7.566 7.530 7.566 7.368 7.566 5,848,181 7.5099 2.07%
2025-01-24 0 8.210 8.180 8.210 8.120 8.260 3,195,506 26,119,186 8.1737 7.413 7.386 7.413 7.332 7.458 3,539,167 7.3800 -0.24%
2025-01-23 0 8.230 8.210 8.230 8.090 8.230 4,147,252 33,929,087 8.1811 7.431 7.413 7.431 7.304 7.431 4,593,268 7.3867 1.35%
2025-01-22 0 8.120 8.120 8.130 8.060 8.180 3,226,726 26,194,109 8.1179 7.332 7.332 7.341 7.277 7.386 3,573,744 7.3296 -0.61%
2025-01-21 0 8.170 8.140 8.170 8.140 8.380 4,900,100 40,196,335 8.2032 7.377 7.350 7.377 7.350 7.566 5,427,081 7.4066 -1.33%
2025-01-20 0 8.280 8.280 8.290 8.200 8.440 4,864,242 40,217,151 8.2679 7.476 7.476 7.485 7.404 7.620 5,387,367 7.4651 -1.19%
2025-01-17 0 8.380 8.370 8.390 8.310 8.460 2,752,402 23,108,193 8.3956 7.566 7.557 7.575 7.503 7.639 3,048,409 7.5804 -0.24%
2025-01-16 0 8.400 8.400 8.420 8.330 8.550 3,349,276 28,179,748 8.4137 7.584 7.584 7.602 7.521 7.720 3,709,474 7.5967 -0.12%
2025-01-15 0 8.410 8.370 8.410 8.240 8.570 2,410,234 20,307,969 8.4257 7.593 7.557 7.593 7.440 7.738 2,669,442 7.6076 0.96%
2025-01-14 0 8.330 8.300 8.330 8.120 8.340 1,528,610 12,655,725 8.2792 7.521 7.494 7.521 7.332 7.530 1,693,004 7.4753 1.34%
2025-01-13 0 8.220 8.220 8.230 8.150 8.360 5,097,390 41,906,925 8.2213 7.422 7.422 7.431 7.359 7.548 5,645,589 7.4230 -1.91%
2025-01-10 0 8.380 8.380 8.400 8.370 8.510 2,027,164 17,083,281 8.4272 7.566 7.566 7.584 7.557 7.684 2,245,175 7.6089 -1.53%
2025-01-09 0 8.510 8.500 8.510 8.400 8.510 1,997,504 16,915,393 8.4683 7.684 7.675 7.684 7.584 7.684 2,212,325 7.6460 0.71%
2025-01-08 0 8.450 8.430 8.450 8.350 8.490 3,078,234 25,934,985 8.4253 7.629 7.611 7.629 7.539 7.666 3,409,282 7.6072 0.60%
2025-01-07 0 8.400 8.400 8.410 8.350 8.500 3,602,568 30,299,085 8.4104 7.584 7.584 7.593 7.539 7.675 3,990,006 7.5937 -0.59%
2025-01-06 0 8.450 8.450 8.470 8.360 8.510 2,499,462 21,126,131 8.4523 7.629 7.629 7.648 7.548 7.684 2,768,266 7.6315 -0.47%
2025-01-03 0 8.490 8.470 8.490 8.400 8.520 3,522,000 29,808,180 8.4634 7.666 7.648 7.666 7.584 7.693 3,900,773 7.6416 0.00%
2025-01-02 0 8.490 8.470 8.490 8.430 8.610 2,295,352 19,504,147 8.4972 7.666 7.648 7.666 7.611 7.774 2,542,205 7.6721 -1.05%
2024-12-31 0 8.580 8.550 8.580 8.500 8.650 2,071,102 17,799,877 8.5944 7.747 7.720 7.747 7.675 7.810 2,293,839 7.7599 0.12%
2024-12-30 0 8.570 8.550 8.570 8.510 8.680 4,332,501 37,143,713 8.5733 7.738 7.720 7.738 7.684 7.837 4,798,440 7.7408 0.00%
2024-12-27 0 8.570 8.560 8.570 8.390 8.580 3,586,000 30,476,570 8.4988 7.738 7.729 7.738 7.575 7.747 3,971,656 7.6735 0.71%
2024-12-24 0 8.510 8.500 8.510 8.400 8.550 2,030,186 17,205,355 8.4748 7.684 7.675 7.684 7.584 7.720 2,248,522 7.6519 0.12%
2024-12-23 0 8.500 8.460 8.500 8.350 8.540 11,466,481 97,242,834 8.4806 7.675 7.639 7.675 7.539 7.711 12,699,643 7.6571 1.67%
2024-12-20 0 8.360 8.360 8.370 8.280 8.380 9,095,979 75,989,601 8.3542 7.548 7.548 7.557 7.476 7.566 10,074,206 7.5430 0.97%
2024-12-19 0 8.280 8.270 8.280 8.210 8.300 5,359,245 44,262,498 8.2591 7.476 7.467 7.476 7.413 7.494 5,935,605 7.4571 0.61%
2024-12-18 0 8.230 8.220 8.230 8.140 8.240 5,728,000 47,037,726 8.2119 7.431 7.422 7.431 7.350 7.440 6,344,017 7.4145 1.11%
2024-12-17 0 8.140 8.130 8.140 8.130 8.290 6,865,808 56,307,183 8.2011 7.350 7.341 7.350 7.341 7.485 7,604,191 7.4048 -1.33%
2024-12-16 0 8.250 8.240 8.250 8.100 8.300 6,890,000 56,764,948 8.2387 7.449 7.440 7.449 7.313 7.494 7,630,985 7.4387 1.60%
2024-12-13 0 8.120 8.110 8.120 8.040 8.130 5,680,993 45,960,203 8.0902 7.332 7.323 7.332 7.259 7.341 6,291,955 7.3046 0.12%
2024-12-12 0 8.110 8.090 8.110 8.020 8.120 4,089,300 33,075,494 8.0883 7.323 7.304 7.323 7.241 7.332 4,529,084 7.3029 1.25%
2024-12-11 0 8.010 8.010 8.020 8.000 8.090 3,943,026 31,683,575 8.0353 7.232 7.232 7.241 7.223 7.304 4,367,078 7.2551 0.13%
2024-12-10 0 8.000 7.980 8.000 7.970 8.250 6,946,000 55,917,950 8.0504 7.223 7.205 7.223 7.196 7.449 7,693,007 7.2687 -1.84%
2024-12-09 0 8.150 8.120 8.150 7.910 8.150 5,129,875 41,442,535 8.0787 7.359 7.332 7.359 7.142 7.359 5,681,567 7.2942 1.87%
2024-12-06 0 8.000 7.980 8.000 7.840 8.020 3,786,968 30,126,336 7.9553 7.223 7.205 7.223 7.079 7.241 4,194,237 7.1828 1.91%
2024-12-05 0 7.850 7.840 7.850 7.830 8.000 4,909,020 38,656,749 7.8746 7.088 7.079 7.088 7.070 7.223 5,436,960 7.1100 -1.51%
2024-12-04 0 7.970 7.940 7.970 7.850 7.970 5,521,322 43,665,524 7.9085 7.196 7.169 7.196 7.088 7.196 6,115,112 7.1406 0.76%
2024-12-03 0 7.910 7.910 7.920 7.830 7.910 4,791,978 37,685,801 7.8644 7.142 7.142 7.151 7.070 7.142 5,307,331 7.1007 0.51%
2024-12-02 0 7.870 7.860 7.870 7.800 7.910 3,770,000 29,634,450 7.8606 7.106 7.097 7.106 7.043 7.142 4,175,444 7.0973 -0.25%
2024-11-29 0 7.890 7.870 7.890 7.810 7.890 3,108,978 24,421,619 7.8552 7.124 7.106 7.124 7.052 7.124 3,443,333 7.0924 1.02%
2024-11-28 0 7.810 7.800 7.810 7.780 7.840 1,355,107 10,594,682 7.8183 7.052 7.043 7.052 7.025 7.079 1,500,842 7.0592 -0.26%
2024-11-27 0 7.830 7.820 7.830 7.700 7.840 4,185,421 32,562,521 7.7800 7.070 7.061 7.070 6.952 7.079 4,635,542 7.0245 0.51%
2024-11-26 0 7.790 7.770 7.790 7.700 7.810 4,824,565 37,527,506 7.7784 7.034 7.016 7.034 6.952 7.052 5,343,423 7.0231 0.39%
2024-11-25 0 7.760 7.730 7.760 7.680 7.760 7,784,119 60,311,810 7.7481 7.006 6.979 7.006 6.934 7.006 8,621,262 6.9957 1.04%
2024-11-22 0 7.680 7.670 7.680 7.650 7.770 2,940,852 22,653,151 7.7029 6.934 6.925 6.934 6.907 7.016 3,257,126 6.9550 -0.90%
2024-11-21 0 7.750 7.730 7.750 7.720 7.760 1,167,345 9,037,995 7.7424 6.997 6.979 6.997 6.970 7.006 1,292,887 6.9906 0.39%
2024-11-20 0 7.720 7.710 7.720 7.720 7.830 2,806,714 21,719,568 7.7384 6.970 6.961 6.970 6.970 7.070 3,108,562 6.9870 -1.03%
2024-11-19 0 7.800 7.780 7.810 7.690 7.810 3,082,000 23,923,820 7.7624 7.043 7.025 7.052 6.943 7.052 3,413,454 7.0087 0.52%
2024-11-18 0 7.760 7.750 7.760 7.690 7.850 4,164,855 32,306,745 7.7570 7.006 6.997 7.006 6.943 7.088 4,612,764 7.0038 0.52%
2024-11-15 0 7.720 7.720 7.730 7.660 7.780 2,026,000 15,661,800 7.7304 6.970 6.970 6.979 6.916 7.025 2,243,886 6.9798 0.65%
2024-11-14 0 7.670 7.660 7.670 7.660 7.810 5,063,770 39,139,376 7.7293 6.925 6.916 6.925 6.916 7.052 5,608,353 6.9788 -1.79%
2024-11-13 0 7.810 7.800 7.810 7.730 7.900 3,292,000 25,703,080 7.8077 7.052 7.043 7.052 6.979 7.133 3,646,038 7.0496 -0.64%
2024-11-12 0 7.860 7.840 7.860 7.790 7.960 5,143,223 40,388,421 7.8527 7.097 7.079 7.097 7.034 7.187 5,696,351 7.0902 -0.13%
2024-11-11 0 7.870 7.860 7.870 7.830 8.020 6,755,575 53,250,775 7.8825 7.106 7.097 7.106 7.070 7.241 7,482,103 7.1171 -1.50%
2024-11-08 0 7.990 7.980 7.990 7.950 8.140 3,678,000 29,401,120 7.9938 7.214 7.205 7.214 7.178 7.350 4,073,550 7.2176 -0.37%
2024-11-07 0 8.020 8.020 8.050 7.820 8.050 2,592,000 20,747,020 8.0043 7.241 7.241 7.268 7.061 7.268 2,870,756 7.2270 0.00%
2024-11-06 0 8.020 8.020 8.030 7.960 8.110 3,124,940 25,105,212 8.0338 7.241 7.241 7.250 7.187 7.323 3,461,011 7.2537 -0.25%
2024-11-05 0 8.040 8.030 8.040 7.930 8.040 3,476,654 27,817,576 8.0012 7.259 7.250 7.259 7.160 7.259 3,850,551 7.2243 0.75%
2024-11-04 0 7.980 7.970 7.980 7.860 7.980 2,518,224 20,000,131 7.9422 7.205 7.196 7.205 7.097 7.205 2,789,046 7.1710 0.63%
2024-11-01 0 7.930 7.890 7.930 7.820 7.970 2,668,000 21,075,420 7.8993 7.160 7.124 7.160 7.061 7.196 2,954,930 7.1323 1.28%
2024-10-31 0 7.830 7.830 7.840 7.830 7.940 4,216,770 33,099,523 7.8495 7.070 7.070 7.079 7.070 7.169 4,670,262 7.0873 -1.39%
2024-10-30 0 7.940 7.920 7.940 7.800 8.000 6,269,493 49,551,903 7.9037 7.169 7.151 7.169 7.043 7.223 6,943,745 7.1362 -1.00%
2024-10-29 0 8.020 8.020 8.030 7.960 8.150 5,885,204 47,319,765 8.0405 7.241 7.241 7.250 7.187 7.359 6,518,128 7.2597 -1.96%
2024-10-28 0 8.180 8.170 8.180 8.040 8.220 3,803,777 31,031,220 8.1580 7.386 7.377 7.386 7.259 7.422 4,212,854 7.3658 0.49%
2024-10-25 0 8.140 8.140 8.180 8.070 8.250 4,536,000 36,944,286 8.1447 7.350 7.350 7.386 7.286 7.449 5,023,824 7.3538 -0.61%
2024-10-24 0 8.190 8.190 8.200 8.100 8.210 3,652,000 29,768,060 8.1512 7.395 7.395 7.404 7.313 7.413 4,044,754 7.3597 0.24%
2024-10-23 0 8.170 8.170 8.180 8.150 8.300 3,222,686 26,493,057 8.2208 7.377 7.377 7.386 7.359 7.494 3,569,270 7.4225 -0.61%
2024-10-22 0 8.220 8.220 8.230 8.180 8.270 3,581,986 29,483,998 8.2312 7.422 7.422 7.431 7.386 7.467 3,967,210 7.4319 0.49%
2024-10-21 0 8.180 8.170 8.180 8.120 8.380 5,138,802 42,430,692 8.2569 7.386 7.377 7.386 7.332 7.566 5,691,454 7.4552 -0.61%
2024-10-18 0 8.230 8.230 8.240 8.050 8.280 7,320,225 59,839,172 8.1745 7.431 7.431 7.440 7.268 7.476 8,107,478 7.3807 2.11%
2024-10-17 0 8.060 8.050 8.060 8.000 8.240 9,656,900 78,161,461 8.0938 7.277 7.268 7.277 7.223 7.440 10,695,451 7.3079 -0.49%
2024-10-16 0 8.100 8.100 8.110 8.030 8.160 5,862,870 47,506,125 8.1029 7.313 7.313 7.323 7.250 7.368 6,493,392 7.3161 -0.37%
2024-10-15 0 8.130 8.100 8.130 8.070 8.390 10,911,655 89,801,004 8.2298 7.341 7.313 7.341 7.286 7.575 12,085,148 7.4307 0.37%
2024-10-14 0 8.100 8.100 8.120 7.980 8.220 9,871,233 80,102,141 8.1147 7.313 7.313 7.332 7.205 7.422 10,932,834 7.3267 0.25%
2024-10-10 0 8.080 8.080 8.100 7.770 8.160 16,749,993 134,487,661 8.0291 7.295 7.295 7.313 7.016 7.368 18,551,370 7.2495 4.39%
2024-10-09 0 7.740 7.740 7.750 7.650 8.030 11,848,768 92,259,364 7.7864 6.988 6.988 6.997 6.907 7.250 13,123,043 7.0303 -2.15%
2024-10-08 0 7.910 7.900 7.910 7.880 8.770 15,484,507 125,978,097 8.1358 7.142 7.133 7.142 7.115 7.918 17,149,787 7.3458 -8.34%
2024-10-07 0 8.630 8.620 8.630 8.140 8.690 5,321,798 45,472,886 8.5446 7.792 7.783 7.792 7.350 7.846 5,894,130 7.7149 6.28%
2024-10-04 0 8.120 8.110 8.120 7.790 8.120 5,090,909 40,818,519 8.0179 7.332 7.323 7.332 7.034 7.332 5,638,411 7.2394 2.65%
2024-10-03 0 7.910 7.910 7.920 7.730 7.940 4,294,729 33,684,734 7.8433 7.142 7.142 7.151 6.979 7.169 4,756,605 7.0817 0.00%
2024-10-02 0 7.910 7.900 7.910 7.730 8.020 5,973,027 47,147,978 7.8935 7.142 7.133 7.142 6.979 7.241 6,615,396 7.1270 0.51%
2024-09-30 0 7.870 7.870 7.890 7.750 8.000 21,810,487 172,319,451 7.9008 7.106 7.106 7.124 6.997 7.223 24,156,095 7.1336 2.08%
2024-09-27 0 7.710 7.710 7.720 7.560 7.900 29,570,045 226,627,016 7.6641 6.961 6.961 6.970 6.826 7.133 32,750,154 6.9199 -1.15%
2024-09-26 0 7.800 7.790 7.800 7.740 8.030 16,289,711 127,248,976 7.8116 7.043 7.034 7.043 6.988 7.250 18,041,587 7.0531 -1.52%
2024-09-25 0 7.920 7.910 7.920 7.880 8.150 5,950,949 47,490,447 7.9803 7.151 7.142 7.151 7.115 7.359 6,590,943 7.2054 0.51%
2024-09-24 0 7.880 7.880 7.900 7.810 7.940 4,472,000 35,269,862 7.8868 7.115 7.115 7.133 7.052 7.169 4,952,941 7.1210 1.42%
2024-09-23 0 7.770 7.770 7.800 7.660 7.880 5,270,416 41,052,170 7.7892 7.016 7.016 7.043 6.916 7.115 5,837,223 7.0328 1.44%
2024-09-20 0 7.660 7.650 7.660 7.600 7.760 8,111,086 62,230,532 7.6723 6.916 6.907 6.916 6.862 7.006 8,983,392 6.9273 -0.13%
2024-09-19 0 7.670 7.670 7.690 7.540 7.710 4,800,312 36,563,469 7.6169 6.925 6.925 6.943 6.808 6.961 5,316,561 6.8773 1.46%
2024-09-17 0 7.560 7.550 7.560 7.540 7.680 1,910,730 14,497,909 7.5876 6.826 6.817 6.826 6.808 6.934 2,116,219 6.8509 -0.13%
2024-09-16 0 7.570 7.560 7.570 7.560 7.650 822,000 6,247,142 7.5999 6.835 6.826 6.835 6.826 6.907 910,402 6.8620 -0.53%
2024-09-13 0 7.610 7.600 7.630 7.460 7.700 4,003,455 30,560,567 7.6335 6.871 6.862 6.889 6.736 6.952 4,434,006 6.8923 1.47%
2024-09-12 0 7.500 7.480 7.500 7.330 7.540 4,863,415 36,289,556 7.4617 6.772 6.754 6.772 6.618 6.808 5,386,451 6.7372 1.21%
2024-09-11 0 7.410 7.400 7.410 7.310 7.570 5,992,087 44,368,023 7.4044 6.690 6.681 6.690 6.600 6.835 6,636,506 6.6854 -1.85%
2024-09-10 0 7.550 7.530 7.550 7.400 7.600 6,093,529 45,857,978 7.5257 6.817 6.799 6.817 6.681 6.862 6,748,857 6.7949 -1.05%
2024-09-09 0 7.630 7.620 7.630 7.500 7.710 4,735,882 36,072,433 7.6168 6.889 6.880 6.889 6.772 6.961 5,245,202 6.8772 0.79%
2024-09-05 0 7.570 7.570 7.590 7.530 7.650 3,263,311 24,795,274 7.5982 6.835 6.835 6.853 6.799 6.907 3,614,264 6.8604 0.13%
2024-09-04 0 7.560 7.560 7.580 7.510 7.650 4,784,652 36,261,696 7.5788 6.826 6.826 6.844 6.781 6.907 5,299,217 6.8428 -0.40%
2024-09-03 0 7.590 7.590 7.630 7.590 7.810 3,755,161 28,684,937 7.6388 6.853 6.853 6.889 6.853 7.052 4,159,010 6.8971 -2.57%
2024-09-02 0 7.790 7.760 7.790 7.660 7.830 2,547,312 19,747,288 7.7522 7.034 7.006 7.034 6.916 7.070 2,821,263 6.9995 1.30%
2024-08-30 0 7.690 7.690 7.700 7.670 7.870 6,444,415 49,733,736 7.7173 6.943 6.943 6.952 6.925 7.106 7,137,479 6.9680 -2.04%
2024-08-29 0 7.850 7.850 7.860 7.700 8.020 5,508,947 42,966,231 7.7994 7.088 7.088 7.097 6.952 7.241 6,101,406 7.0420 -2.12%
2024-08-28 0 8.020 8.020 8.030 7.960 8.140 3,338,000 26,793,844 8.0269 7.241 7.241 7.250 7.187 7.350 3,696,985 7.2475 -0.37%
2024-08-27 0 8.050 8.040 8.060 7.910 8.070 2,888,303 23,120,367 8.0048 7.268 7.259 7.277 7.142 7.286 3,198,925 7.2275 0.12%
2024-08-26 0 8.040 8.040 8.050 7.990 8.210 3,374,000 27,132,400 8.0416 7.259 7.259 7.268 7.214 7.413 3,736,857 7.2608 -2.07%
2024-08-23 0 8.210 8.210 8.220 8.130 8.290 3,564,000 29,226,094 8.2004 7.413 7.413 7.422 7.341 7.485 3,947,290 7.4041 -0.36%
2024-08-22 0 8.240 8.210 8.240 8.070 8.240 2,312,035 18,897,415 8.1735 7.440 7.413 7.440 7.286 7.440 2,560,683 7.3798 0.98%
2024-08-21 0 8.160 8.120 8.160 8.080 8.270 3,443,694 28,087,869 8.1563 7.368 7.332 7.368 7.295 7.467 3,814,046 7.3643 -1.33%
2024-08-20 0 8.270 8.220 8.270 8.100 8.280 2,172,265 17,845,735 8.2153 7.467 7.422 7.467 7.313 7.476 2,405,881 7.4175 0.12%
2024-08-19 0 8.260 8.260 8.280 8.040 8.340 4,756,000 39,309,100 8.2652 7.458 7.458 7.476 7.259 7.530 5,267,484 7.4626 2.10%
2024-08-16 0 8.090 8.090 8.140 8.080 8.180 2,518,400 20,465,886 8.1265 7.304 7.304 7.350 7.295 7.386 2,789,241 7.3374 0.75%
2024-08-15 0 8.030 8.000 8.030 7.890 8.080 3,586,000 28,746,630 8.0163 7.250 7.223 7.250 7.124 7.295 3,971,656 7.2379 0.25%
2024-08-14 0 8.010 8.010 8.020 7.990 8.120 3,219,866 25,840,736 8.0254 7.232 7.232 7.241 7.214 7.332 3,566,146 7.2461 0.13%
2024-08-13 0 8.000 8.000 8.020 7.810 8.070 6,858,261 54,706,783 7.9768 7.223 7.223 7.241 7.052 7.286 7,595,832 7.2022 1.78%
2024-08-12 0 7.860 7.860 7.870 7.710 7.910 3,990,583 31,235,982 7.8274 7.097 7.097 7.106 6.961 7.142 4,419,750 7.0674 1.81%
2024-08-09 0 7.720 7.720 7.750 7.670 7.820 1,564,000 12,137,339 7.7604 6.970 6.970 6.997 6.925 7.061 1,732,200 7.0069 0.52%
2024-08-08 0 7.680 7.670 7.680 7.650 7.770 3,414,704 26,269,812 7.6931 6.934 6.925 6.934 6.907 7.016 3,781,938 6.9461 -0.13%
2024-08-07 0 7.690 7.690 7.700 7.480 7.740 5,663,835 43,467,528 7.6746 6.943 6.943 6.952 6.754 6.988 6,272,952 6.9294 2.95%
2024-08-06 0 7.470 7.470 7.480 7.400 7.530 4,904,688 36,609,919 7.4643 6.745 6.745 6.754 6.681 6.799 5,432,162 6.7395 -0.53%
2024-08-05 0 7.510 7.490 7.510 7.350 7.670 6,032,277 45,074,607 7.4722 6.781 6.763 6.781 6.636 6.925 6,681,018 6.7467 -2.09%
2024-08-02 0 7.670 7.660 7.670 7.600 7.860 8,169,458 62,784,063 7.6852 6.925 6.916 6.925 6.862 7.097 9,048,042 6.9390 -1.03%
2024-08-01 0 7.750 7.750 7.760 7.410 7.790 15,636,143 119,948,728 7.6712 6.997 6.997 7.006 6.690 7.034 17,317,731 6.9264 4.31%
2024-07-31 0 7.430 7.430 7.440 7.370 7.490 7,528,500 56,037,570 7.4434 6.709 6.709 6.718 6.654 6.763 8,338,152 6.7206 -0.27%
2024-07-30 0 7.450 7.450 7.460 7.280 7.560 9,960,064 74,007,555 7.4304 6.727 6.727 6.736 6.573 6.826 11,031,218 6.7089 -0.27%
2024-07-29 0 7.470 7.460 7.470 7.370 7.570 4,767,114 35,660,084 7.4804 6.745 6.736 6.745 6.654 6.835 5,279,793 6.7541 -0.27%
2024-07-26 0 7.490 7.490 7.510 7.410 7.630 4,661,961 34,846,240 7.4746 6.763 6.763 6.781 6.690 6.889 5,163,331 6.7488 -0.27%
2024-07-25 0 7.510 7.510 7.520 7.460 7.750 7,534,435 56,984,485 7.5632 6.781 6.781 6.790 6.736 6.997 8,344,725 6.8288 -3.59%
2024-07-24 0 7.790 7.770 7.790 7.630 7.850 11,220,000 87,186,170 7.7706 7.034 7.016 7.034 6.889 7.088 12,426,654 7.0161 3.04%
2024-07-23 0 7.560 7.560 7.580 7.510 7.650 4,492,000 34,104,438 7.5923 6.826 6.826 6.844 6.781 6.907 4,975,092 6.8550 0.13%
2024-07-22 0 7.550 7.550 7.560 7.280 7.600 6,766,512 50,621,931 7.4812 6.817 6.817 6.826 6.573 6.862 7,494,216 6.7548 2.58%
2024-07-19 0 7.360 7.350 7.360 7.290 7.530 6,492,150 47,776,072 7.3591 6.645 6.636 6.645 6.582 6.799 7,190,348 6.6445 -1.60%
2024-07-18 0 7.480 7.480 7.500 7.320 7.510 6,268,000 46,749,456 7.4584 6.754 6.754 6.772 6.609 6.781 6,942,092 6.7342 1.22%
2024-07-17 0 7.390 7.380 7.390 7.360 7.620 7,424,300 55,070,909 7.4177 6.672 6.663 6.672 6.645 6.880 8,222,746 6.6974 -2.25%
2024-07-16 0 7.560 7.550 7.560 7.530 7.680 4,845,043 36,767,253 7.5886 6.826 6.817 6.826 6.799 6.934 5,366,103 6.8518 -1.18%
2024-07-15 0 7.650 7.650 7.670 7.620 7.810 3,037,200 23,273,010 7.6627 6.907 6.907 6.925 6.880 7.052 3,363,835 6.9186 -1.16%
2024-07-12 0 7.740 7.710 7.740 7.660 7.770 3,641,000 28,132,330 7.7265 6.988 6.961 6.988 6.916 7.016 4,032,571 6.9763 0.39%
2024-07-11 0 7.710 7.700 7.710 7.640 7.780 3,663,704 28,176,862 7.6908 6.961 6.952 6.961 6.898 7.025 4,057,717 6.9440 -0.39%
2024-07-10 0 7.740 7.720 7.740 7.680 7.980 7,654,352 59,579,608 7.7838 6.988 6.970 6.988 6.934 7.205 8,477,539 7.0279 -2.40%
2024-07-09 0 7.930 7.930 7.970 7.870 8.020 4,009,168 31,834,231 7.9404 7.160 7.160 7.196 7.106 7.241 4,440,334 7.1693 -1.49%
2024-07-08 0 8.050 8.050 8.060 8.000 8.190 4,235,913 34,090,674 8.0480 7.268 7.268 7.277 7.223 7.395 4,691,464 7.2665 -2.07%
2024-07-05 0 8.220 8.220 8.230 8.190 8.460 2,650,000 21,863,756 8.2505 7.422 7.422 7.431 7.395 7.639 2,934,994 7.4493 -2.14%
2024-07-04 0 8.400 8.380 8.400 8.310 8.520 2,498,480 20,949,397 8.3849 7.584 7.566 7.584 7.503 7.693 2,767,179 7.5707 0.48%
2024-07-03 0 8.360 8.340 8.360 8.130 8.430 4,213,602 35,241,087 8.3636 7.548 7.530 7.548 7.341 7.611 4,666,754 7.5515 2.96%
2024-07-02 0 8.120 8.120 8.130 7.930 8.190 4,096,243 33,052,064 8.0689 7.332 7.332 7.341 7.160 7.395 4,536,773 7.2854 3.91%
2024-06-28 0 8.330 8.330 8.340 8.250 8.450 2,568,719 21,476,897 8.3609 7.056 7.056 7.064 6.988 7.158 3,032,569 7.0821 0.36%
2024-06-27 0 8.300 8.290 8.300 8.290 8.360 1,548,100 12,873,230 8.3155 7.030 7.022 7.030 7.022 7.081 1,827,650 7.0436 -0.24%
2024-06-26 0 8.320 8.320 8.350 8.270 8.570 3,014,714 25,136,592 8.3380 7.047 7.047 7.073 7.005 7.259 3,559,100 7.0626 -2.35%
2024-06-25 0 8.520 8.520 8.550 8.420 8.570 4,820,264 41,037,966 8.5136 7.217 7.217 7.242 7.132 7.259 5,690,689 7.2114 0.95%
2024-06-24 0 8.440 8.430 8.440 8.380 8.460 1,479,964 12,463,759 8.4217 7.149 7.141 7.149 7.098 7.166 1,747,210 7.1335 0.36%
2024-06-21 0 8.410 8.410 8.450 8.410 8.530 4,845,427 40,976,527 8.4567 7.124 7.124 7.158 7.124 7.225 5,720,396 7.1632 -0.47%
2024-06-20 0 8.450 8.440 8.450 8.370 8.480 3,830,116 32,298,504 8.4328 7.158 7.149 7.158 7.090 7.183 4,521,744 7.1429 0.36%
2024-06-19 0 8.420 8.410 8.420 8.360 8.500 2,936,171 24,742,308 8.4267 7.132 7.124 7.132 7.081 7.200 3,466,374 7.1378 0.48%
2024-06-18 0 8.380 8.380 8.410 8.340 8.480 1,215,147 10,256,050 8.4402 7.098 7.098 7.124 7.064 7.183 1,434,574 7.1492 0.60%
2024-06-17 0 8.330 8.330 8.340 8.300 8.420 2,078,000 17,393,100 8.3701 7.056 7.056 7.064 7.030 7.132 2,453,237 7.0899 -0.48%
2024-06-14 0 8.370 8.370 8.410 8.330 8.520 2,018,300 17,054,657 8.4500 7.090 7.090 7.124 7.056 7.217 2,382,757 7.1575 -1.06%
2024-06-13 0 8.460 8.430 8.460 8.290 8.470 2,817,190 23,712,048 8.4169 7.166 7.141 7.166 7.022 7.174 3,325,908 7.1295 1.93%
2024-06-12 0 8.300 8.300 8.310 8.080 8.360 2,485,873 20,468,837 8.2341 7.030 7.030 7.039 6.844 7.081 2,934,763 6.9746 2.09%
2024-06-11 0 8.130 8.130 8.150 8.080 8.450 5,267,004 43,149,347 8.1924 6.886 6.886 6.903 6.844 7.158 6,218,100 6.9393 -3.67%
2024-06-07 0 8.440 8.430 8.440 8.300 8.450 2,350,118 19,728,408 8.3946 7.149 7.141 7.149 7.030 7.158 2,774,494 7.1106 0.24%
2024-06-06 0 8.420 8.420 8.430 8.260 8.480 2,731,621 23,006,870 8.4224 7.132 7.132 7.141 6.997 7.183 3,224,887 7.1342 1.20%
2024-06-05 0 8.320 8.280 8.320 8.220 8.490 3,613,363 30,121,936 8.3363 7.047 7.014 7.047 6.963 7.191 4,265,851 7.0612 -1.42%
2024-06-04 0 8.440 8.410 8.440 8.310 8.490 3,547,573 29,902,573 8.4290 7.149 7.124 7.149 7.039 7.191 4,188,180 7.1398 0.24%
2024-06-03 0 8.420 8.420 8.430 8.140 8.480 3,663,852 30,673,723 8.3720 7.132 7.132 7.141 6.895 7.183 4,325,457 7.0914 3.57%
2024-05-31 0 8.130 8.130 8.140 8.080 8.280 5,931,085 48,269,553 8.1384 6.886 6.886 6.895 6.844 7.014 7,002,098 6.8936 -0.37%
2024-05-30 0 8.160 8.150 8.160 8.140 8.390 2,644,924 21,722,661 8.2130 6.912 6.903 6.912 6.895 7.107 3,122,535 6.9567 -1.81%
2024-05-29 0 8.310 8.310 8.330 8.270 8.560 2,611,807 21,825,368 8.3564 7.039 7.039 7.056 7.005 7.251 3,083,437 7.0783 -1.77%
2024-05-28 0 8.460 8.460 8.500 8.450 8.590 2,140,001 18,220,878 8.5144 7.166 7.166 7.200 7.158 7.276 2,526,434 7.2121 -0.12%
2024-05-27 0 8.470 8.460 8.490 8.310 8.560 2,641,630 22,357,605 8.4636 7.174 7.166 7.191 7.039 7.251 3,118,646 7.1690 1.80%
2024-05-24 0 8.320 8.320 8.350 8.210 8.400 2,606,000 21,727,696 8.3376 7.047 7.047 7.073 6.954 7.115 3,076,582 7.0623 0.60%
2024-05-23 0 8.270 8.270 8.290 8.260 8.500 2,959,150 24,633,923 8.3247 7.005 7.005 7.022 6.997 7.200 3,493,502 7.0514 -2.25%
2024-05-22 0 8.460 8.420 8.460 8.280 8.490 2,139,100 18,016,612 8.4225 7.166 7.132 7.166 7.014 7.191 2,525,371 7.1342 2.05%
2024-05-21 0 8.290 8.290 8.300 8.270 8.470 2,530,425 21,117,484 8.3454 7.022 7.022 7.030 7.005 7.174 2,987,360 7.0689 -2.47%
2024-05-20 0 8.500 8.470 8.500 8.310 8.610 4,659,572 39,696,552 8.5194 7.200 7.174 7.200 7.039 7.293 5,500,980 7.2163 1.19%
2024-05-17 0 8.400 8.400 8.410 8.110 8.480 6,000,044 50,263,964 8.3773 7.115 7.115 7.124 6.870 7.183 7,083,510 7.0959 2.94%
2024-05-16 0 8.160 8.150 8.160 8.120 8.450 7,338,217 60,337,152 8.2223 6.912 6.903 6.912 6.878 7.158 8,663,325 6.9647 -3.77%
2024-05-14 0 8.480 8.470 8.480 8.270 8.490 6,386,512 53,613,474 8.3948 7.183 7.174 7.183 7.005 7.191 7,539,764 7.1108 1.19%
2024-05-13 0 8.380 8.380 8.400 8.220 8.510 7,644,890 64,290,410 8.4096 7.098 7.098 7.115 6.963 7.208 9,025,376 7.1233 0.48%
2024-05-10 0 8.340 8.340 8.390 7.860 8.420 13,184,180 107,285,986 8.1375 7.064 7.064 7.107 6.658 7.132 15,564,930 6.8928 6.11%
2024-05-09 0 7.860 7.810 7.860 7.780 7.880 5,216,244 40,833,310 7.8281 6.658 6.615 6.658 6.590 6.675 6,158,174 6.6307 0.90%
2024-05-08 0 7.790 7.780 7.790 7.770 7.930 2,690,505 21,129,388 7.8533 6.598 6.590 6.598 6.582 6.717 3,176,346 6.6521 -0.38%
2024-05-07 0 7.820 7.810 7.820 7.690 7.920 4,667,500 36,549,551 7.8306 6.624 6.615 6.624 6.514 6.709 5,510,340 6.6329 0.77%
2024-05-06 0 7.760 7.750 7.760 7.510 7.820 6,586,455 50,959,012 7.7369 6.573 6.565 6.573 6.361 6.624 7,775,812 6.5535 4.58%
2024-05-03 0 7.420 7.420 7.430 7.360 7.620 4,106,350 30,460,577 7.4179 6.285 6.285 6.294 6.234 6.454 4,847,859 6.2833 -1.07%
2024-05-02 0 7.500 7.500 7.520 7.450 7.750 4,538,254 34,140,979 7.5229 6.353 6.353 6.370 6.310 6.565 5,357,755 6.3723 -2.60%
2024-04-30 0 7.700 7.700 7.710 7.630 7.760 5,158,000 39,749,462 7.7064 6.522 6.522 6.531 6.463 6.573 6,089,412 6.5276 -0.13%
2024-04-29 0 7.710 7.700 7.710 7.640 7.860 5,243,000 40,425,440 7.7104 6.531 6.522 6.531 6.471 6.658 6,189,761 6.5310 -1.53%
2024-04-26 0 7.830 7.830 7.870 7.820 7.950 3,591,700 28,300,627 7.8795 6.632 6.632 6.666 6.624 6.734 4,240,276 6.6742 -0.63%
2024-04-25 0 7.880 7.870 7.880 7.820 7.950 5,059,000 39,872,070 7.8814 6.675 6.666 6.675 6.624 6.734 5,972,535 6.6759 -0.25%
2024-04-24 0 7.900 7.880 7.900 7.850 7.940 1,290,000 10,171,880 7.8852 6.692 6.675 6.692 6.649 6.726 1,522,943 6.6791 0.64%
2024-04-23 0 7.850 7.850 7.860 7.800 7.950 3,076,708 24,257,584 7.8843 6.649 6.649 6.658 6.607 6.734 3,632,288 6.6783 -0.38%
2024-04-22 0 7.880 7.880 7.890 7.810 8.030 2,459,617 19,442,868 7.9048 6.675 6.675 6.683 6.615 6.802 2,903,765 6.6957 -0.25%
2024-04-19 0 7.900 7.900 7.920 7.880 8.010 2,175,276 17,239,066 7.9250 6.692 6.692 6.709 6.675 6.785 2,568,079 6.7128 -0.13%
2024-04-18 0 7.910 7.910 7.930 7.900 8.060 1,198,000 9,516,116 7.9433 6.700 6.700 6.717 6.692 6.827 1,414,330 6.7284 -0.38%
2024-04-17 0 7.940 7.940 7.980 7.920 8.060 2,101,249 16,745,938 7.9695 6.726 6.726 6.759 6.709 6.827 2,480,685 6.7505 -0.13%
2024-04-16 0 7.950 7.950 7.970 7.850 8.090 3,684,140 29,493,354 8.0055 6.734 6.734 6.751 6.649 6.853 4,349,408 6.7810 -1.00%
2024-04-15 0 8.030 8.030 8.070 7.950 8.230 2,764,000 22,326,714 8.0777 6.802 6.802 6.836 6.734 6.971 3,263,113 6.8422 -0.37%
2024-04-12 0 8.060 8.060 8.080 7.960 8.150 6,008,000 48,390,960 8.0544 6.827 6.827 6.844 6.742 6.903 7,092,902 6.8224 -0.86%
2024-04-11 0 8.130 8.130 8.190 8.080 8.200 4,957,262 40,362,164 8.1420 6.886 6.886 6.937 6.844 6.946 5,852,426 6.8967 0.12%
2024-04-10 0 8.120 8.120 8.130 7.830 8.180 3,685,974 29,920,549 8.1174 6.878 6.878 6.886 6.632 6.929 4,351,573 6.8758 3.18%
2024-04-09 0 7.870 7.870 7.890 7.750 7.970 3,911,671 30,792,055 7.8718 6.666 6.666 6.683 6.565 6.751 4,618,026 6.6678 1.68%
2024-04-08 0 7.740 7.740 7.770 7.600 7.940 7,586,000 59,017,260 7.7798 6.556 6.556 6.582 6.438 6.726 8,955,852 6.5898 2.25%
2024-04-05 0 7.570 7.560 7.570 7.500 7.940 2,395,426 18,324,404 7.6497 6.412 6.404 6.412 6.353 6.726 2,827,983 6.4797 -3.32%
2024-04-03 0 7.830 7.820 7.830 7.770 7.900 6,247,653 48,905,210 7.8278 6.632 6.624 6.632 6.582 6.692 7,375,831 6.6305 -0.89%
2024-04-02 0 7.900 7.880 7.900 7.650 7.980 9,636,139 75,728,239 7.8588 6.692 6.675 6.692 6.480 6.759 11,376,197 6.6567 -1.37%
2024-03-28 0 8.010 8.010 8.040 7.910 8.130 5,481,744 44,017,609 8.0299 6.785 6.785 6.810 6.700 6.886 6,471,617 6.8016 0.38%
2024-03-27 0 7.980 7.980 8.010 7.920 8.090 4,149,643 33,225,258 8.0068 6.759 6.759 6.785 6.709 6.853 4,898,970 6.7821 -0.62%
2024-03-26 0 8.030 8.030 8.070 7.910 8.140 3,373,493 27,118,789 8.0388 6.802 6.802 6.836 6.700 6.895 3,982,666 6.8092 -1.11%
2024-03-25 0 8.120 8.110 8.120 7.800 8.240 4,603,596 37,428,390 8.1303 6.878 6.870 6.878 6.607 6.980 5,434,896 6.8867 2.40%
2024-03-22 0 7.930 7.930 7.940 7.760 8.060 6,488,000 51,205,490 7.8923 6.717 6.717 6.726 6.573 6.827 7,659,579 6.6852 -0.50%
2024-03-21 0 7.970 7.970 7.980 7.930 8.070 5,137,618 41,034,181 7.9870 6.751 6.751 6.759 6.717 6.836 6,065,350 6.7653 -0.25%
2024-03-20 0 7.990 7.990 8.040 7.800 8.100 4,151,412 33,160,150 7.9877 6.768 6.768 6.810 6.607 6.861 4,901,058 6.7659 0.13%
2024-03-19 0 7.980 7.980 8.000 7.980 8.190 3,560,180 28,645,753 8.0462 6.759 6.759 6.776 6.759 6.937 4,203,064 6.8154 -1.97%
2024-03-18 0 8.140 8.140 8.190 8.000 8.190 2,989,966 24,233,884 8.1051 6.895 6.895 6.937 6.776 6.937 3,529,883 6.8654 0.99%
2024-03-15 0 8.060 8.060 8.090 7.910 8.200 7,632,652 61,465,478 8.0530 6.827 6.827 6.853 6.700 6.946 9,010,928 6.8212 -1.47%
2024-03-14 0 8.180 8.170 8.180 8.120 8.400 4,784,003 39,391,438 8.2340 6.929 6.920 6.929 6.878 7.115 5,647,880 6.9746 -0.49%
2024-03-13 0 8.220 8.220 8.250 8.100 8.290 2,578,615 21,172,685 8.2109 6.963 6.963 6.988 6.861 7.022 3,044,252 6.9550 0.49%
2024-03-12 0 8.180 8.180 8.200 7.970 8.250 6,370,748 51,861,465 8.1406 6.929 6.929 6.946 6.751 6.988 7,521,154 6.8954 0.00%
2024-03-11 0 8.180 8.180 8.210 8.150 8.490 6,071,693 50,413,753 8.3031 6.929 6.929 6.954 6.903 7.191 7,168,097 7.0331 -0.61%
2024-03-08 0 8.230 8.230 8.240 8.220 8.430 4,607,679 38,285,622 8.3091 6.971 6.971 6.980 6.963 7.141 5,439,716 7.0382 -1.20%
2024-03-07 0 8.330 8.330 8.340 8.240 8.400 4,344,572 36,273,533 8.3492 7.056 7.056 7.064 6.980 7.115 5,129,099 7.0721 1.59%
2024-03-06 0 8.200 8.200 8.230 8.060 8.290 2,760,551 22,647,937 8.2041 6.946 6.946 6.971 6.827 7.022 3,259,041 6.9493 0.74%
2024-03-05 0 8.140 8.140 8.160 7.990 8.290 3,479,705 28,470,559 8.1819 6.895 6.895 6.912 6.768 7.022 4,108,057 6.9304 0.37%
2024-03-04 0 8.110 8.110 8.130 7.980 8.190 2,247,548 18,208,634 8.1016 6.870 6.870 6.886 6.759 6.937 2,653,402 6.8624 0.87%
2024-03-01 0 8.040 8.040 8.070 7.910 8.080 2,619,550 21,013,487 8.0218 6.810 6.810 6.836 6.700 6.844 3,092,579 6.7948 -0.12%
2024-02-29 0 8.050 8.050 8.070 7.930 8.160 8,076,000 65,194,030 8.0726 6.819 6.819 6.836 6.717 6.912 9,534,334 6.8378 0.63%
2024-02-28 0 8.000 7.990 8.030 7.920 8.060 4,280,516 34,195,706 7.9887 6.776 6.768 6.802 6.709 6.827 5,053,476 6.7668 0.25%
2024-02-27 0 7.980 7.980 7.990 7.900 8.140 4,485,609 35,790,798 7.9790 6.759 6.759 6.768 6.692 6.895 5,295,604 6.7586 -0.99%
2024-02-26 0 8.060 8.040 8.060 7.930 8.250 5,608,956 44,998,647 8.0226 6.827 6.810 6.827 6.717 6.988 6,621,800 6.7955 -3.36%
2024-02-23 0 8.340 8.340 8.360 8.160 8.440 4,720,678 39,454,977 8.3579 7.064 7.064 7.081 6.912 7.149 5,573,120 7.0795 1.09%
2024-02-22 0 8.250 8.220 8.250 8.170 8.280 1,858,095 15,313,648 8.2416 6.988 6.963 6.988 6.920 7.014 2,193,623 6.9810 0.49%
2024-02-21 0 8.210 8.180 8.210 8.050 8.260 4,257,060 34,801,057 8.1749 6.954 6.929 6.954 6.819 6.997 5,025,784 6.9245 0.00%
2024-02-20 0 8.210 8.200 8.210 7.890 8.250 6,651,525 54,220,516 8.1516 6.954 6.946 6.954 6.683 6.988 7,852,633 6.9048 4.19%
2024-02-19 0 7.880 7.870 7.880 7.650 7.900 3,283,432 25,512,822 7.7702 6.675 6.666 6.675 6.480 6.692 3,876,342 6.5817 3.01%
2024-02-16 0 7.650 7.630 7.650 7.500 7.670 2,738,491 20,702,154 7.5597 6.480 6.463 6.480 6.353 6.497 3,232,997 6.4034 1.73%
2024-02-15 0 7.520 7.510 7.520 7.490 7.660 2,025,796 15,359,157 7.5818 6.370 6.361 6.370 6.344 6.488 2,391,607 6.4221 -1.05%
2024-02-14 0 7.600 7.590 7.600 7.500 7.720 1,651,552 12,585,556 7.6204 6.438 6.429 6.438 6.353 6.539 1,949,783 6.4548 -0.39%
2024-02-09 0 7.630 7.610 7.630 7.530 7.700 678,658 5,179,899 7.6326 6.463 6.446 6.463 6.378 6.522 801,208 6.4651 -0.91%
2024-02-08 0 7.700 7.680 7.700 7.660 7.760 1,355,430 10,433,735 7.6977 6.522 6.505 6.522 6.488 6.573 1,600,188 6.5203 -0.90%
2024-02-07 0 7.770 7.750 7.770 7.710 7.870 3,654,747 28,431,181 7.7792 6.582 6.565 6.582 6.531 6.666 4,314,708 6.5894 0.00%
2024-02-06 0 7.770 7.770 7.800 7.550 7.840 7,299,368 56,240,683 7.7049 6.582 6.582 6.607 6.395 6.641 8,617,461 6.5264 2.91%
2024-02-05 0 7.550 7.530 7.550 7.370 7.570 2,417,288 18,152,197 7.5093 6.395 6.378 6.395 6.243 6.412 2,853,793 6.3607 1.21%
2024-02-02 0 7.460 7.430 7.460 7.330 7.540 5,595,626 41,617,096 7.4374 6.319 6.294 6.319 6.209 6.387 6,606,063 6.2998 1.91%
2024-02-01 0 7.320 7.310 7.320 7.260 7.480 8,036,000 59,243,910 7.3723 6.200 6.192 6.200 6.150 6.336 9,487,111 6.2447 -1.88%
2024-01-31 0 7.460 7.450 7.460 7.310 7.610 11,385,833 84,468,563 7.4187 6.319 6.310 6.319 6.192 6.446 13,441,844 6.2840 -0.53%
2024-01-30 0 7.500 7.500 7.530 7.490 7.780 8,002,356 60,610,477 7.5741 6.353 6.353 6.378 6.344 6.590 9,447,392 6.4156 -2.98%
2024-01-29 0 7.730 7.730 7.760 7.630 7.800 8,498,000 65,652,366 7.7256 6.548 6.548 6.573 6.463 6.607 10,032,537 6.5439 0.52%
2024-01-26 0 7.690 7.690 7.700 7.550 7.770 4,977,969 38,251,994 7.6843 6.514 6.514 6.522 6.395 6.582 5,876,872 6.5089 -0.90%
2024-01-25 0 7.760 7.760 7.770 7.480 7.770 7,240,801 55,414,083 7.6530 6.573 6.573 6.582 6.336 6.582 8,548,318 6.4825 1.84%
2024-01-24 0 7.620 7.600 7.620 7.350 7.650 4,465,917 33,607,015 7.5252 6.454 6.438 6.454 6.226 6.480 5,272,356 6.3742 2.97%
2024-01-23 0 7.400 7.380 7.400 7.260 7.440 5,884,503 43,295,379 7.3575 6.268 6.251 6.268 6.150 6.302 6,947,105 6.2321 1.37%
2024-01-22 0 7.300 7.300 7.320 7.200 7.410 3,878,753 28,389,258 7.3192 6.183 6.183 6.200 6.099 6.277 4,579,164 6.1997 -1.48%
2024-01-19 0 7.410 7.400 7.410 7.400 7.570 2,134,207 15,930,661 7.4644 6.277 6.268 6.277 6.268 6.412 2,519,594 6.3227 -0.54%
2024-01-18 0 7.450 7.450 7.460 7.400 7.570 5,928,402 44,337,148 7.4788 6.310 6.310 6.319 6.268 6.412 6,998,931 6.3348 -1.46%
2024-01-17 0 7.560 7.560 7.570 7.400 7.680 8,176,985 61,771,133 7.5543 6.404 6.404 6.412 6.268 6.505 9,653,554 6.3988 -1.56%
2024-01-16 0 7.680 7.680 7.690 7.660 7.810 4,919,063 38,044,633 7.7341 6.505 6.505 6.514 6.488 6.615 5,807,329 6.5511 -1.66%
2024-01-15 0 7.810 7.810 7.820 7.640 7.830 4,958,000 38,580,940 7.7816 6.615 6.615 6.624 6.471 6.632 5,853,297 6.5913 2.09%
2024-01-12 0 7.650 7.650 7.700 7.500 7.760 11,086,543 84,733,952 7.6430 6.480 6.480 6.522 6.353 6.573 13,088,510 6.4739 0.79%
2024-01-11 0 7.590 7.590 7.600 7.580 7.730 5,859,088 44,790,017 7.6445 6.429 6.429 6.438 6.421 6.548 6,917,100 6.4753 -0.26%
2024-01-10 0 7.610 7.610 7.620 7.530 7.670 5,164,220 39,332,720 7.6164 6.446 6.446 6.454 6.378 6.497 6,096,756 6.4514 0.93%
2024-01-09 0 7.540 7.540 7.560 7.390 7.570 5,012,000 37,573,582 7.4967 6.387 6.387 6.404 6.260 6.412 5,917,048 6.3501 0.27%
2024-01-08 0 7.520 7.510 7.520 7.480 7.650 1,837,242 13,795,836 7.5090 6.370 6.361 6.370 6.336 6.480 2,169,004 6.3604 -0.53%
2024-01-05 0 7.560 7.560 7.570 7.520 7.660 2,333,196 17,719,205 7.5944 6.404 6.404 6.412 6.370 6.488 2,754,516 6.4328 -0.53%
2024-01-04 0 7.600 7.580 7.600 7.510 7.690 4,734,792 35,960,100 7.5949 6.438 6.421 6.438 6.361 6.514 5,589,783 6.4332 -0.26%
2024-01-03 0 7.620 7.590 7.620 7.320 7.680 8,700,522 65,428,082 7.5200 6.454 6.429 6.454 6.200 6.505 10,271,630 6.3698 4.24%
2024-01-02 0 7.310 7.310 7.320 7.030 7.390 12,182,375 88,624,174 7.2748 6.192 6.192 6.200 5.955 6.260 14,382,223 6.1621 4.13%
2023-12-29 0 7.020 7.010 7.020 6.990 7.040 3,329,869 23,328,557 7.0058 5.946 5.938 5.946 5.921 5.963 3,931,164 5.9343 0.14%
2023-12-28 0 7.010 7.000 7.010 6.960 7.060 2,925,066 20,512,264 7.0126 5.938 5.929 5.938 5.895 5.980 3,453,263 5.9400 0.29%
2023-12-27 0 6.990 6.970 6.990 6.930 7.010 1,640,840 11,447,701 6.9767 5.921 5.904 5.921 5.870 5.938 1,937,137 5.9096 0.14%
2023-12-22 0 6.980 6.970 6.990 6.950 7.030 1,222,000 8,543,760 6.9916 5.912 5.904 5.921 5.887 5.955 1,442,664 5.9222 0.72%
2023-12-21 0 6.930 6.930 6.950 6.930 6.980 1,029,209 7,143,327 6.9406 5.870 5.870 5.887 5.870 5.912 1,215,060 5.8790 0.14%
2023-12-20 0 6.920 6.920 6.940 6.850 6.980 1,785,653 12,356,908 6.9201 5.862 5.862 5.878 5.802 5.912 2,108,100 5.8616 0.29%
2023-12-19 0 6.900 6.890 6.900 6.900 6.970 2,178,000 15,063,730 6.9163 5.845 5.836 5.845 5.845 5.904 2,571,295 5.8584 -1.00%
2023-12-18 0 6.970 6.960 6.970 6.920 7.020 3,550,891 24,789,794 6.9813 5.904 5.895 5.904 5.862 5.946 4,192,098 5.9135 -0.14%
2023-12-15 0 6.980 6.970 6.980 6.920 7.070 3,800,000 26,578,620 6.9944 5.912 5.904 5.912 5.862 5.989 4,486,190 5.9245 -0.57%
2023-12-14 0 7.020 6.990 7.020 6.920 7.030 2,196,100 15,351,421 6.9903 5.946 5.921 5.946 5.862 5.955 2,592,664 5.9211 0.72%
2023-12-13 0 6.970 6.950 6.970 6.900 7.000 3,556,000 24,757,600 6.9622 5.904 5.887 5.904 5.845 5.929 4,198,129 5.8973 -0.14%
2023-12-12 0 6.980 6.970 6.980 6.820 6.990 2,943,886 20,389,330 6.9260 5.912 5.904 5.912 5.777 5.921 3,475,482 5.8666 1.75%
2023-12-11 0 6.860 6.840 6.860 6.750 6.920 2,512,853 17,184,545 6.8387 5.811 5.794 5.811 5.718 5.862 2,966,615 5.7926 -0.87%
2023-12-08 0 6.920 6.920 6.930 6.880 6.980 1,830,024 12,700,136 6.9399 5.862 5.862 5.870 5.828 5.912 2,160,483 5.8784 -1.42%
2023-12-07 0 7.020 6.980 7.020 6.900 7.020 2,359,826 16,464,538 6.9770 5.946 5.912 5.946 5.845 5.946 2,785,955 5.9098 0.72%
2023-12-06 0 6.970 6.970 6.980 6.900 7.010 903,830 6,300,484 6.9709 5.904 5.904 5.912 5.845 5.938 1,067,040 5.9046 -0.14%
2023-12-05 0 6.980 6.940 6.980 6.860 7.000 2,958,000 20,542,970 6.9449 5.912 5.878 5.912 5.811 5.929 3,492,145 5.8826 0.29%
2023-12-04 0 6.960 6.960 6.970 6.920 7.010 3,124,905 21,780,729 6.9700 5.895 5.895 5.904 5.862 5.938 3,689,189 5.9039 0.14%
2023-12-01 0 6.950 6.950 6.970 6.940 7.030 1,763,901 12,338,855 6.9952 5.887 5.887 5.904 5.878 5.955 2,082,420 5.9252 -1.14%
2023-11-30 0 7.030 6.990 7.030 6.850 7.060 6,445,030 45,222,898 7.0167 5.955 5.921 5.955 5.802 5.980 7,608,849 5.9435 1.88%
2023-11-29 0 6.900 6.890 6.900 6.850 7.000 2,134,795 14,741,307 6.9053 5.845 5.836 5.845 5.802 5.929 2,520,288 5.8491 -1.00%
2023-11-28 0 6.970 6.970 7.000 6.870 7.020 1,950,000 13,590,630 6.9696 5.904 5.904 5.929 5.819 5.946 2,302,124 5.9035 1.01%
2023-11-27 0 6.900 6.890 6.900 6.870 7.050 3,760,000 26,238,536 6.9783 5.845 5.836 5.845 5.819 5.972 4,438,967 5.9110 -1.00%
2023-11-24 0 6.970 6.970 7.000 6.960 7.050 670,104 4,686,135 6.9931 5.904 5.904 5.929 5.895 5.972 791,109 5.9235 -1.13%
2023-11-23 0 7.050 7.020 7.050 6.900 7.070 2,542,000 17,798,720 7.0019 5.972 5.946 5.972 5.845 5.989 3,001,025 5.9309 1.29%
2023-11-22 0 6.960 6.930 6.960 6.870 6.980 1,742,435 12,083,856 6.9350 5.895 5.870 5.895 5.819 5.912 2,057,077 5.8743 1.02%
2023-11-21 0 6.890 6.880 6.890 6.840 6.960 2,558,000 17,677,614 6.9107 5.836 5.828 5.836 5.794 5.895 3,019,914 5.8537 0.29%
2023-11-20 0 6.870 6.870 6.880 6.770 6.890 1,308,800 8,975,030 6.8574 5.819 5.819 5.828 5.734 5.836 1,545,138 5.8086 1.63%
2023-11-17 0 6.760 6.760 6.770 6.750 6.870 1,554,831 10,527,382 6.7708 5.726 5.726 5.734 5.718 5.819 1,835,597 5.7351 -1.60%
2023-11-16 0 6.870 6.830 6.870 6.800 6.950 2,562,798 17,551,171 6.8484 5.819 5.785 5.819 5.760 5.887 3,025,578 5.8009 -0.43%
2023-11-15 0 6.900 6.900 6.940 6.870 6.940 1,218,000 8,407,620 6.9028 5.845 5.845 5.878 5.819 5.878 1,437,942 5.8470 0.73%
2023-11-14 0 6.850 6.840 6.850 6.780 6.890 3,665,463 25,034,852 6.8299 5.802 5.794 5.802 5.743 5.836 4,327,359 5.7853 0.74%
2023-11-13 0 6.800 6.800 6.810 6.720 6.830 2,205,965 14,920,783 6.7638 5.760 5.760 5.768 5.692 5.785 2,604,310 5.7293 -0.29%
2023-11-10 0 6.820 6.820 6.860 6.790 6.910 1,358,911 9,291,695 6.8376 5.777 5.777 5.811 5.751 5.853 1,604,298 5.7918 -0.58%
2023-11-09 0 6.860 6.850 6.860 6.810 6.930 3,940,385 27,031,927 6.8602 5.811 5.802 5.811 5.768 5.870 4,651,925 5.8109 -0.15%
2023-11-08 0 6.870 6.850 6.880 6.840 6.960 4,302,000 29,612,916 6.8835 5.819 5.802 5.828 5.794 5.895 5,078,839 5.8306 -1.01%
2023-11-07 0 6.940 6.930 6.940 6.870 7.040 3,212,623 22,366,279 6.9620 5.878 5.870 5.878 5.819 5.963 3,792,746 5.8971 -1.56%
2023-11-06 0 7.050 7.020 7.050 6.970 7.070 4,192,000 29,460,120 7.0277 5.972 5.946 5.972 5.904 5.989 4,948,976 5.9528 0.00%
2023-11-03 0 7.050 7.050 7.060 7.010 7.140 3,334,949 23,546,174 7.0604 5.972 5.972 5.980 5.938 6.048 3,937,162 5.9805 -0.56%
2023-11-02 0 7.090 7.070 7.090 7.010 7.120 2,474,000 17,534,560 7.0875 6.006 5.989 6.006 5.938 6.031 2,920,746 6.0035 1.14%
2023-11-01 0 7.010 7.010 7.020 7.000 7.150 2,740,000 19,301,314 7.0443 5.938 5.938 5.946 5.929 6.056 3,234,779 5.9668 -1.54%
2023-10-31 0 7.120 7.110 7.120 6.950 7.180 6,431,368 45,553,847 7.0831 6.031 6.022 6.031 5.887 6.082 7,592,720 5.9997 2.15%
2023-10-30 0 6.970 6.970 6.980 6.900 7.160 6,320,000 44,129,148 6.9825 5.904 5.904 5.912 5.845 6.065 7,461,242 5.9145 -0.85%
2023-10-27 0 7.030 7.030 7.050 6.990 7.110 1,793,045 12,638,964 7.0489 5.955 5.955 5.972 5.921 6.022 2,116,826 5.9707 0.72%
2023-10-26 0 6.980 6.980 7.000 6.820 7.050 3,112,000 21,783,720 6.9999 5.912 5.912 5.929 5.777 5.972 3,673,953 5.9292 1.01%
2023-10-25 0 6.910 6.910 6.930 6.890 7.000 1,714,130 11,887,511 6.9350 5.853 5.853 5.870 5.836 5.929 2,023,661 5.8743 0.73%
2023-10-24 0 6.860 6.850 6.880 6.760 6.900 3,424,301 23,341,323 6.8164 5.811 5.802 5.828 5.726 5.845 4,042,648 5.7738 1.48%
2023-10-20 0 6.760 6.760 6.800 6.760 7.000 4,546,000 30,997,108 6.8185 5.726 5.726 5.760 5.726 5.929 5,366,900 5.7756 -2.45%
2023-10-19 0 6.930 6.930 6.970 6.900 7.110 4,238,000 30,003,100 7.0795 5.870 5.870 5.904 5.845 6.022 5,003,282 5.9967 -3.75%
2023-10-18 0 7.200 7.190 7.200 7.040 7.200 13,103,387 94,053,887 7.1778 6.099 6.090 6.099 5.963 6.099 15,469,548 6.0799 0.98%
2023-10-17 0 7.130 7.130 7.140 7.030 7.190 4,750,000 33,849,112 7.1261 6.039 6.039 6.048 5.955 6.090 5,607,737 6.0361 1.42%
2023-10-16 0 7.030 7.030 7.050 7.030 7.160 2,652,040 18,770,791 7.0779 5.955 5.955 5.972 5.955 6.065 3,130,935 5.9953 -0.14%
2023-10-13 0 7.040 7.040 7.060 6.960 7.100 4,333,450 30,556,621 7.0513 5.963 5.963 5.980 5.895 6.014 5,115,968 5.9728 -0.85%
2023-10-12 0 7.100 7.090 7.110 7.040 7.160 4,539,500 32,316,270 7.1189 6.014 6.006 6.022 5.963 6.065 5,359,226 6.0300 1.14%
2023-10-11 0 7.020 7.010 7.020 6.860 7.040 4,964,210 34,672,768 6.9845 5.946 5.938 5.946 5.811 5.963 5,860,629 5.9162 2.33%
2023-10-10 0 6.860 6.860 6.890 6.840 6.960 3,718,000 25,626,180 6.8925 5.811 5.811 5.836 5.794 5.895 4,389,383 5.8382 -0.44%
2023-10-09 0 6.890 6.880 6.900 6.840 7.040 5,364,629 37,143,691 6.9238 5.836 5.828 5.845 5.794 5.963 6,333,354 5.8648 2.07%
2023-10-06 0 6.750 6.750 6.770 6.720 6.820 958,000 6,472,680 6.7565 5.718 5.718 5.734 5.692 5.777 1,130,992 5.7230 0.90%
2023-10-05 0 6.690 6.690 6.710 6.650 6.840 1,151,400 7,703,494 6.6905 5.667 5.667 5.684 5.633 5.794 1,359,316 5.6672 -0.45%
2023-10-04 0 6.720 6.720 6.730 6.690 6.880 2,403,646 16,177,258 6.7303 5.692 5.692 5.701 5.667 5.828 2,837,687 5.7009 -2.33%
2023-10-03 0 6.880 6.870 6.880 6.770 7.070 3,556,000 24,530,450 6.8983 5.828 5.819 5.828 5.734 5.989 4,198,129 5.8432 -2.69%
2023-09-29 0 7.070 7.070 7.080 7.020 7.150 3,230,318 22,845,291 7.0721 5.989 5.989 5.997 5.946 6.056 3,813,637 5.9904 -0.56%
2023-09-28 0 7.110 7.110 7.130 7.080 7.180 4,683,989 33,349,072 7.1198 6.022 6.022 6.039 5.997 6.082 5,529,806 6.0308 0.00%
2023-09-27 0 7.110 7.110 7.140 7.090 7.270 4,466,000 31,960,190 7.1563 6.022 6.022 6.048 6.006 6.158 5,272,454 6.0617 -1.80%
2023-09-26 0 7.240 7.230 7.240 7.180 7.320 5,638,000 40,774,620 7.2321 6.133 6.124 6.133 6.082 6.200 6,656,089 6.1259 -0.69%
2023-09-25 0 7.290 7.290 7.320 7.280 7.410 4,776,199 35,034,504 7.3352 6.175 6.175 6.200 6.166 6.277 5,638,667 6.2133 -0.55%
2023-09-22 0 7.330 7.330 7.340 7.190 7.400 5,630,369 41,233,137 7.3233 6.209 6.209 6.217 6.090 6.268 6,647,080 6.2032 0.83%
2023-09-21 0 7.270 7.250 7.270 7.030 7.280 3,874,913 27,999,791 7.2259 6.158 6.141 6.158 5.955 6.166 4,574,630 6.1207 1.82%
2023-09-20 0 7.140 7.130 7.140 7.100 7.200 2,290,858 16,359,193 7.1411 6.048 6.039 6.048 6.014 6.099 2,704,533 6.0488 -1.38%
2023-09-19 0 7.240 7.230 7.240 7.080 7.290 2,600,100 18,750,989 7.2116 6.133 6.124 6.133 5.997 6.175 3,069,616 6.1086 1.97%
2023-09-18 0 7.100 7.080 7.100 7.020 7.210 2,250,000 15,948,180 7.0881 6.014 5.997 6.014 5.946 6.107 2,656,297 6.0039 -0.56%
2023-09-15 0 7.140 7.140 7.160 7.060 7.330 6,736,000 48,489,608 7.1986 6.048 6.048 6.065 5.980 6.209 7,952,362 6.0975 1.71%
2023-09-14 0 7.020 7.010 7.020 6.990 7.060 2,234,000 15,678,260 7.0180 5.946 5.938 5.946 5.921 5.980 2,637,407 5.9446 0.14%
2023-09-13 0 7.010 6.990 7.010 6.940 7.040 5,598,852 39,154,204 6.9933 5.938 5.921 5.938 5.878 5.963 6,609,872 5.9236 0.14%
2023-09-12 0 7.000 6.980 7.000 6.920 7.030 5,094,150 35,614,951 6.9913 5.929 5.912 5.929 5.862 5.955 6,014,033 5.9220 -0.43%
2023-09-11 0 7.030 7.000 7.030 6.920 7.040 3,654,067 25,603,359 7.0068 5.955 5.929 5.955 5.862 5.963 4,313,905 5.9351 1.15%
2023-09-07 0 6.950 6.940 6.950 6.910 7.040 3,926,141 27,406,711 6.9806 5.887 5.878 5.887 5.853 5.963 4,635,109 5.9129 -0.71%
2023-09-06 0 7.000 7.000 7.010 6.940 7.030 2,066,636 14,468,832 7.0012 5.929 5.929 5.938 5.878 5.955 2,439,821 5.9303 0.00%
2023-09-05 0 7.000 7.000 7.020 6.960 7.110 2,730,000 19,115,380 7.0020 5.929 5.929 5.946 5.895 6.022 3,222,973 5.9310 -1.55%
2023-09-04 0 7.110 7.110 7.120 7.050 7.150 3,011,084 21,349,218 7.0902 6.022 6.022 6.031 5.972 6.056 3,554,814 6.0057 0.42%
2023-08-31 0 7.080 7.080 7.090 7.070 7.180 2,936,013 20,819,589 7.0911 5.997 5.997 6.006 5.989 6.082 3,466,187 6.0065 -0.28%
2023-08-30 0 7.100 7.100 7.110 7.070 7.180 1,544,000 10,969,911 7.1049 6.014 6.014 6.022 5.989 6.082 1,822,810 6.0181 -0.84%
2023-08-29 0 7.160 7.140 7.160 7.050 7.260 5,695,200 40,902,836 7.1820 6.065 6.048 6.065 5.972 6.150 6,723,618 6.0835 0.70%
2023-08-28 0 7.110 7.110 7.130 6.980 7.230 8,415,000 60,118,422 7.1442 6.022 6.022 6.039 5.912 6.124 9,934,549 6.0514 2.01%
2023-08-25 0 6.970 6.960 7.000 6.810 7.090 3,332,840 23,364,242 7.0103 5.904 5.895 5.929 5.768 6.006 3,934,672 5.9380 1.46%
2023-08-24 0 6.870 6.870 6.880 6.730 6.950 3,126,400 21,522,624 6.8842 5.819 5.819 5.828 5.701 5.887 3,690,954 5.8312 1.78%
2023-08-23 0 6.750 6.740 6.750 6.700 6.820 2,408,000 16,306,374 6.7718 5.718 5.709 5.718 5.675 5.777 2,842,828 5.7360 0.45%
2023-08-22 0 6.720 6.710 6.720 6.570 6.820 2,962,048 19,888,059 6.7143 5.692 5.684 5.692 5.565 5.777 3,496,924 5.6873 2.28%
2023-08-21 0 6.570 6.570 6.590 6.570 6.700 3,423,000 22,607,740 6.6047 5.565 5.565 5.582 5.565 5.675 4,041,113 5.5944 -1.94%
2023-08-18 0 6.700 6.700 6.710 6.680 6.840 2,291,140 15,440,644 6.7393 5.675 5.675 5.684 5.658 5.794 2,704,866 5.7085 -0.74%
2023-08-17 0 6.750 6.750 6.760 6.690 6.810 3,367,000 22,694,310 6.7402 5.718 5.718 5.726 5.667 5.768 3,975,000 5.7093 -0.88%
2023-08-16 0 6.810 6.810 6.840 6.790 6.940 1,657,000 11,335,650 6.8411 5.768 5.768 5.794 5.751 5.878 1,956,215 5.7947 -0.73%
2023-08-15 0 6.860 6.860 6.880 6.680 6.920 3,852,001 26,418,776 6.8585 5.811 5.811 5.828 5.658 5.862 4,547,581 5.8094 1.03%
2023-08-14 0 6.790 6.770 6.790 6.650 6.790 1,724,000 11,612,660 6.7359 5.751 5.734 5.751 5.633 5.751 2,035,313 5.7056 0.30%
2023-08-11 0 6.770 6.770 6.780 6.770 6.900 1,332,199 9,060,730 6.8013 5.734 5.734 5.743 5.734 5.845 1,572,763 5.7610 -0.88%
2023-08-10 0 6.830 6.830 6.860 6.810 6.950 1,594,881 10,952,985 6.8676 5.785 5.785 5.811 5.768 5.887 1,882,879 5.8171 0.00%
2023-08-09 0 6.830 6.830 6.850 6.800 6.850 448,451 3,061,414 6.8266 5.785 5.785 5.802 5.760 5.802 529,431 5.7825 0.29%
2023-08-08 0 6.810 6.810 6.840 6.800 6.940 1,500,000 10,248,190 6.8321 5.768 5.768 5.794 5.760 5.878 1,770,864 5.7871 -1.30%
2023-08-07 0 6.900 6.900 6.910 6.850 6.990 1,299,539 8,934,197 6.8749 5.845 5.845 5.853 5.802 5.921 1,534,205 5.8233 -0.29%
2023-08-04 0 6.920 6.920 6.930 6.900 6.990 1,764,743 12,235,471 6.9333 5.862 5.862 5.870 5.845 5.921 2,083,414 5.8728 -0.14%
2023-08-03 0 6.930 6.930 6.960 6.930 7.010 835,543 5,813,755 6.9581 5.870 5.870 5.895 5.870 5.938 986,422 5.8938 0.00%
2023-08-02 0 6.930 6.920 6.930 6.900 7.120 2,754,470 19,198,236 6.9698 5.870 5.862 5.870 5.845 6.031 3,251,862 5.9038 -1.42%
2023-08-01 0 7.030 7.030 7.050 7.020 7.220 4,414,000 31,312,642 7.0939 5.955 5.955 5.972 5.946 6.116 5,211,064 6.0089 -1.40%
2023-07-31 0 7.130 7.120 7.130 7.080 7.190 3,035,040 21,640,336 7.1302 6.039 6.031 6.039 5.997 6.090 3,583,096 6.0396 0.28%
2023-07-28 0 7.110 7.110 7.140 7.020 7.180 4,400,700 31,332,964 7.1200 6.022 6.022 6.048 5.946 6.082 5,195,362 6.0309 -0.70%
2023-07-27 0 7.160 7.160 7.170 7.110 7.250 1,834,797 13,190,967 7.1893 6.065 6.065 6.073 6.022 6.141 2,166,118 6.0897 0.56%
2023-07-26 0 7.120 7.120 7.150 7.120 7.240 976,000 6,992,228 7.1642 6.031 6.031 6.056 6.031 6.133 1,152,242 6.0684 -0.97%
2023-07-25 0 7.190 7.170 7.190 7.070 7.220 1,550,113 11,086,865 7.1523 6.090 6.073 6.090 5.989 6.116 1,830,027 6.0583 1.70%
2023-07-24 0 7.070 7.070 7.100 7.000 7.160 726,988 5,165,814 7.1058 5.989 5.989 6.014 5.929 6.065 858,265 6.0189 -0.28%
2023-07-21 0 7.090 7.080 7.090 6.980 7.120 1,245,133 8,813,844 7.0786 6.006 5.997 6.006 5.912 6.031 1,469,974 5.9959 1.00%
2023-07-20 0 7.020 7.020 7.050 6.880 7.080 3,259,071 22,929,111 7.0355 5.946 5.946 5.972 5.828 5.997 3,847,582 5.9594 1.30%
2023-07-19 0 6.930 6.920 6.930 6.870 6.970 2,794,118 19,335,668 6.9201 5.870 5.862 5.870 5.819 5.904 3,298,669 5.8617 -0.57%
2023-07-18 0 6.970 6.960 6.970 6.850 7.010 2,919,777 20,264,190 6.9403 5.904 5.895 5.904 5.802 5.938 3,447,019 5.8788 -0.29%
2023-07-14 0 6.990 6.970 6.990 6.910 7.040 2,702,517 18,831,518 6.9681 5.921 5.904 5.921 5.853 5.963 3,190,527 5.9023 0.58%
2023-07-13 0 6.950 6.950 6.960 6.790 7.010 3,128,000 21,624,832 6.9133 5.887 5.887 5.895 5.751 5.938 3,692,843 5.8559 1.46%
2023-07-12 0 6.850 6.850 6.870 6.800 6.990 2,486,678 17,073,274 6.8659 5.802 5.802 5.819 5.760 5.921 2,935,713 5.8157 -1.86%
2023-07-11 0 6.980 6.960 6.980 6.930 7.050 1,742,201 12,154,662 6.9766 5.912 5.895 5.912 5.870 5.972 2,056,801 5.9095 0.58%
2023-07-10 0 6.940 6.930 6.940 6.840 6.980 1,807,892 12,517,021 6.9235 5.878 5.870 5.878 5.794 5.912 2,134,354 5.8645 1.76%
2023-07-07 0 6.820 6.820 6.840 6.780 6.920 4,990,282 34,078,595 6.8290 5.777 5.777 5.794 5.743 5.862 5,891,408 5.7845 -2.15%
2023-07-06 0 6.970 6.960 6.970 6.870 7.160 4,391,559 30,608,032 6.9697 5.904 5.895 5.904 5.819 6.065 5,184,570 5.9037 -1.27%
2023-07-05 0 7.060 7.050 7.060 7.000 7.250 3,986,000 28,175,856 7.0687 5.980 5.972 5.980 5.929 6.141 4,705,777 5.9875 -2.75%
2023-07-04 0 7.260 7.240 7.260 7.210 7.320 890,597 6,475,398 7.2709 6.150 6.133 6.150 6.107 6.200 1,051,418 6.1587 -0.68%
2023-07-03 0 7.310 7.300 7.310 7.240 7.380 2,686,451 19,602,986 7.2970 6.192 6.183 6.192 6.133 6.251 3,171,560 6.1809 1.25%
2023-06-30 0 7.220 7.210 7.220 7.220 7.380 2,024,000 14,714,460 7.2700 6.116 6.107 6.116 6.116 6.251 2,389,486 6.1580 -1.10%
2023-06-29 0 7.300 7.290 7.300 7.220 7.330 1,125,786 8,210,655 7.2933 6.183 6.175 6.183 6.116 6.209 1,329,076 6.1777 0.97%
2023-06-28 0 7.230 7.230 7.240 7.230 7.460 1,704,000 12,391,520 7.2720 6.124 6.124 6.133 6.124 6.319 2,011,702 6.1597 -1.63%
2023-06-27 0 7.350 7.340 7.350 7.200 7.390 1,499,642 10,988,866 7.3277 6.226 6.217 6.226 6.099 6.260 1,770,442 6.2068 3.09%
2023-06-26 0 7.130 7.130 7.140 7.130 7.380 2,548,343 18,287,065 7.1761 6.039 6.039 6.048 6.039 6.251 3,008,513 6.0784 -2.00%
2023-06-23 0 7.780 7.780 7.800 7.340 7.850 6,058,788 46,613,716 7.6936 6.163 6.163 6.179 5.814 6.218 7,648,542 6.0945 1.17%
2023-06-21 0 7.690 7.690 7.700 7.590 7.760 5,686,862 43,727,237 7.6892 6.092 6.092 6.100 6.012 6.147 7,179,027 6.0910 0.39%
2023-06-20 0 7.660 7.660 7.670 7.530 7.730 5,755,104 44,052,677 7.6545 6.068 6.068 6.076 5.965 6.123 7,265,175 6.0635 -0.52%
2023-06-19 0 7.700 7.670 7.700 7.430 7.740 3,616,879 27,470,414 7.5951 6.100 6.076 6.100 5.886 6.131 4,565,905 6.0164 2.94%
2023-06-16 0 7.480 7.480 7.490 7.480 7.660 7,436,300 55,895,604 7.5166 5.925 5.925 5.933 5.925 6.068 9,387,497 5.9543 -1.58%
2023-06-15 0 7.600 7.590 7.600 7.540 7.710 1,803,912 13,699,741 7.5945 6.020 6.012 6.020 5.973 6.107 2,277,237 6.0159 -0.65%
2023-06-14 0 7.650 7.640 7.650 7.600 7.790 1,717,950 13,145,780 7.6520 6.060 6.052 6.060 6.020 6.171 2,168,720 6.0615 -0.26%
2023-06-13 0 7.670 7.650 7.670 7.620 7.830 4,448,311 34,247,044 7.6989 6.076 6.060 6.076 6.036 6.203 5,615,495 6.0987 -0.39%
2023-06-12 0 7.700 7.700 7.710 7.690 7.860 1,388,304 10,756,774 7.7481 6.100 6.100 6.107 6.092 6.226 1,752,578 6.1377 -1.79%
2023-06-09 0 7.840 7.840 7.860 7.790 7.900 3,247,669 25,525,213 7.8595 6.210 6.210 6.226 6.171 6.258 4,099,819 6.2259 -1.51%
2023-06-08 0 7.960 7.940 7.960 7.670 8.020 7,120,000 55,917,576 7.8536 6.306 6.290 6.306 6.076 6.353 8,988,203 6.2212 3.38%
2023-06-07 0 7.700 7.680 7.700 7.470 7.720 3,802,182 29,070,109 7.6456 6.100 6.084 6.100 5.917 6.115 4,799,829 6.0565 3.22%
2023-06-06 0 7.460 7.450 7.460 7.410 7.650 2,594,825 19,533,225 7.5278 5.909 5.902 5.909 5.870 6.060 3,275,676 5.9631 -0.80%
2023-06-05 0 7.520 7.510 7.520 7.390 7.630 2,359,500 17,778,334 7.5348 5.957 5.949 5.957 5.854 6.044 2,978,605 5.9687 0.00%
2023-06-02 0 7.520 7.510 7.520 7.460 7.640 12,586,795 94,818,682 7.5332 5.957 5.949 5.957 5.909 6.052 15,889,420 5.9674 1.08%
2023-06-01 0 7.440 7.430 7.440 7.440 7.620 4,072,584 30,692,091 7.5363 5.894 5.886 5.894 5.894 6.036 5,141,182 5.9699 -1.72%
2023-05-31 0 7.570 7.560 7.570 7.520 7.730 9,561,574 72,462,358 7.5785 5.997 5.989 5.997 5.957 6.123 12,070,417 6.0033 -0.92%
2023-05-30 0 7.640 7.640 7.650 7.590 7.880 3,155,145 24,134,180 7.6492 6.052 6.052 6.060 6.012 6.242 3,983,018 6.0593 -1.42%
2023-05-29 0 7.750 7.740 7.750 7.700 7.960 2,394,463 18,648,858 7.7883 6.139 6.131 6.139 6.100 6.306 3,022,742 6.1695 -0.77%
2023-05-25 0 7.810 7.800 7.810 7.750 8.070 5,566,000 43,626,790 7.8381 6.187 6.179 6.187 6.139 6.393 7,026,452 6.2089 -3.58%
2023-05-24 0 8.100 8.090 8.100 8.010 8.290 9,634,000 78,299,820 8.1274 6.416 6.408 6.416 6.345 6.567 12,161,847 6.4382 -0.74%
2023-05-23 0 8.160 8.150 8.160 8.140 8.350 5,792,000 47,403,186 8.1843 6.464 6.456 6.464 6.448 6.614 7,311,752 6.4832 -0.85%
2023-05-22 0 8.230 8.230 8.250 8.160 8.360 2,250,167 18,549,759 8.2437 6.519 6.519 6.535 6.464 6.622 2,840,584 6.5303 -0.84%
2023-05-19 0 8.300 8.300 8.310 8.280 8.430 2,203,976 18,419,133 8.3572 6.575 6.575 6.583 6.559 6.678 2,782,273 6.6202 -2.35%
2023-05-18 0 8.500 8.490 8.500 8.350 8.600 4,123,888 35,134,943 8.5199 6.733 6.725 6.733 6.614 6.812 5,205,947 6.7490 0.83%
2023-05-17 0 8.430 8.420 8.430 8.360 8.540 3,730,468 31,476,470 8.4377 6.678 6.670 6.678 6.622 6.765 4,709,298 6.6839 -0.94%
2023-05-16 0 8.510 8.490 8.510 8.390 8.550 3,897,200 33,116,510 8.4975 6.741 6.725 6.741 6.646 6.773 4,919,779 6.7313 0.71%
2023-05-15 0 8.450 8.450 8.470 8.180 8.510 3,977,955 33,306,893 8.3729 6.694 6.694 6.710 6.480 6.741 5,021,723 6.6326 2.42%
2023-05-12 0 8.250 8.250 8.280 8.150 8.320 5,793,390 47,709,425 8.2351 6.535 6.535 6.559 6.456 6.591 7,313,507 6.5235 0.00%
2023-05-11 0 8.250 8.220 8.250 8.150 8.280 5,303,802 43,507,224 8.2030 6.535 6.511 6.535 6.456 6.559 6,695,457 6.4980 0.61%
2023-05-10 0 8.200 8.200 8.210 8.100 8.480 6,415,714 52,791,340 8.2284 6.496 6.496 6.504 6.416 6.717 8,099,121 6.5182 -3.30%
2023-05-09 0 8.480 8.470 8.480 8.340 8.630 19,274,952 163,448,558 8.4798 6.717 6.710 6.717 6.607 6.836 24,332,470 6.7173 -0.47%
2023-05-08 0 8.520 8.500 8.520 8.250 8.550 17,418,848 146,695,088 8.4216 6.749 6.733 6.749 6.535 6.773 21,989,346 6.6712 3.52%
2023-05-05 0 8.230 8.220 8.230 8.110 8.410 6,171,613 50,676,715 8.2113 6.519 6.511 6.519 6.424 6.662 7,790,971 6.5045 -0.60%
2023-05-04 0 8.280 8.270 8.280 8.080 8.330 12,355,512 101,036,587 8.1775 6.559 6.551 6.559 6.401 6.599 15,597,451 6.4778 -0.84%
2023-05-03 0 8.350 8.330 8.350 8.180 8.380 3,173,393 26,408,140 8.3217 6.614 6.599 6.614 6.480 6.638 4,006,054 6.5921 0.48%
2023-05-02 0 8.310 8.300 8.310 7.950 8.480 9,223,731 76,155,762 8.2565 6.583 6.575 6.583 6.298 6.717 11,643,928 6.5404 4.53%
2023-04-28 0 7.950 7.940 7.950 7.590 7.950 7,176,137 56,625,899 7.8909 6.298 6.290 6.298 6.012 6.298 9,059,070 6.2507 5.16%
2023-04-27 0 7.560 7.520 7.560 7.440 7.760 11,415,598 86,378,357 7.5667 5.989 5.957 5.989 5.894 6.147 14,410,915 5.9940 -2.20%
2023-04-26 0 7.730 7.720 7.730 7.670 7.730 5,626,181 43,304,409 7.6969 6.123 6.115 6.123 6.076 6.123 7,102,424 6.0971 0.39%
2023-04-25 0 7.700 7.690 7.700 7.630 7.890 7,004,104 54,141,408 7.7300 6.100 6.092 6.100 6.044 6.250 8,841,898 6.1233 0.00%
2023-04-24 0 7.700 7.690 7.700 7.700 7.840 3,521,323 27,292,000 7.7505 6.100 6.092 6.100 6.100 6.210 4,445,276 6.1396 -2.41%
2023-04-21 0 7.890 7.860 7.890 7.830 7.950 2,207,054 17,428,351 7.8967 6.250 6.226 6.250 6.203 6.298 2,786,159 6.2553 -0.13%
2023-04-20 0 7.900 7.880 7.900 7.800 7.930 1,557,100 12,271,953 7.8813 6.258 6.242 6.258 6.179 6.282 1,965,665 6.2432 0.13%
2023-04-19 0 7.890 7.870 7.890 7.770 7.940 2,679,924 21,106,869 7.8759 6.250 6.234 6.250 6.155 6.290 3,383,104 6.2389 0.51%
2023-04-18 0 7.850 7.830 7.850 7.750 7.900 1,061,224 8,290,616 7.8123 6.218 6.203 6.218 6.139 6.258 1,339,677 6.1885 -0.38%
2023-04-17 0 7.880 7.850 7.880 7.830 7.920 1,547,069 12,193,002 7.8814 6.242 6.218 6.242 6.203 6.274 1,953,002 6.2432 0.25%
2023-04-14 0 7.860 7.830 7.860 7.770 7.950 4,132,096 32,358,380 7.8310 6.226 6.203 6.226 6.155 6.298 5,216,309 6.2033 0.00%
2023-04-13 0 7.860 7.850 7.860 7.640 7.920 5,705,711 44,425,308 7.7861 6.226 6.218 6.226 6.052 6.274 7,202,822 6.1678 3.69%
2023-04-12 0 7.580 7.540 7.580 7.440 7.600 1,981,137 14,896,047 7.5189 6.004 5.973 6.004 5.894 6.020 2,500,964 5.9561 0.13%
2023-04-11 0 7.570 7.540 7.570 7.410 7.570 5,855,005 43,676,670 7.4597 5.997 5.973 5.997 5.870 5.997 7,391,289 5.9092 1.61%
2023-04-06 0 7.450 7.410 7.450 7.320 7.450 1,688,454 12,515,711 7.4125 5.902 5.870 5.902 5.799 5.902 2,131,484 5.8718 0.95%
2023-04-04 0 7.380 7.380 7.390 7.290 7.430 2,407,765 17,733,602 7.3652 5.846 5.846 5.854 5.775 5.886 3,039,534 5.8343 -0.27%
2023-04-03 0 7.400 7.390 7.400 7.290 7.460 3,058,016 22,516,928 7.3632 5.862 5.854 5.862 5.775 5.909 3,860,403 5.8328 1.09%
2023-03-31 0 7.320 7.320 7.340 7.290 7.460 6,874,300 50,436,481 7.3370 5.799 5.799 5.814 5.775 5.909 8,678,035 5.8120 -0.95%
2023-03-30 0 7.390 7.390 7.400 7.340 7.460 22,639,584 167,329,061 7.3910 5.854 5.854 5.862 5.814 5.909 28,579,941 5.8548 0.00%
2023-03-29 0 7.390 7.390 7.410 7.320 7.460 1,669,529 12,343,220 7.3932 5.854 5.854 5.870 5.799 5.909 2,107,594 5.8565 -0.40%
2023-03-28 0 7.420 7.410 7.420 7.350 7.550 1,650,716 12,253,068 7.4229 5.878 5.870 5.878 5.822 5.981 2,083,844 5.8800 0.13%
2023-03-27 0 7.410 7.410 7.430 7.360 7.530 3,047,374 22,644,037 7.4307 5.870 5.870 5.886 5.830 5.965 3,846,969 5.8862 -1.20%
2023-03-24 0 7.500 7.500 7.530 7.450 7.890 3,621,599 27,470,778 7.5853 5.941 5.941 5.965 5.902 6.250 4,571,863 6.0087 -3.60%
2023-03-23 0 7.780 7.770 7.780 7.750 7.950 1,624,000 12,726,338 7.8364 6.163 6.155 6.163 6.139 6.298 2,050,118 6.2076 -1.77%
2023-03-22 0 7.920 7.900 7.920 7.770 7.960 2,466,738 19,415,983 7.8711 6.274 6.258 6.274 6.155 6.306 3,113,981 6.2351 1.80%
2023-03-21 0 7.780 7.780 7.810 7.680 7.900 1,317,703 10,280,696 7.8020 6.163 6.163 6.187 6.084 6.258 1,663,453 6.1803 1.70%
2023-03-20 0 7.650 7.650 7.660 7.580 7.990 4,454,000 34,299,791 7.7009 6.060 6.060 6.068 6.004 6.329 5,622,677 6.1003 -1.42%
2023-03-17 0 7.760 7.760 7.820 7.730 7.950 3,017,457 23,518,376 7.7941 6.147 6.147 6.195 6.123 6.298 3,809,202 6.1741 0.00%
2023-03-16 0 7.760 7.760 7.770 7.730 7.900 4,121,624 32,055,825 7.7775 6.147 6.147 6.155 6.123 6.258 5,203,089 6.1609 -1.15%
2023-03-15 0 7.850 7.850 7.890 7.710 7.980 2,090,892 16,438,078 7.8618 6.218 6.218 6.250 6.107 6.321 2,639,517 6.2277 1.82%
2023-03-14 0 7.710 7.710 7.730 7.680 7.860 4,959,055 38,705,185 7.8050 6.107 6.107 6.123 6.084 6.226 6,260,252 6.1827 -1.53%
2023-03-13 0 7.830 7.830 7.870 7.750 7.900 1,665,025 13,037,691 7.8303 6.203 6.203 6.234 6.139 6.258 2,101,908 6.2028 1.03%
2023-03-10 0 7.750 7.730 7.750 7.670 7.850 1,052,462 8,149,791 7.7435 6.139 6.123 6.139 6.076 6.218 1,328,616 6.1340 -1.15%
2023-03-09 0 7.840 7.820 7.840 7.790 7.960 1,143,871 9,005,079 7.8725 6.210 6.195 6.210 6.171 6.306 1,444,009 6.2362 -0.63%
2023-03-08 0 7.890 7.860 7.890 7.830 8.060 1,698,000 13,397,850 7.8904 6.250 6.226 6.250 6.203 6.385 2,143,535 6.2504 -1.50%
2023-03-07 0 8.010 7.970 8.010 7.920 8.130 3,381,765 27,123,474 8.0205 6.345 6.313 6.345 6.274 6.440 4,269,100 6.3534 0.00%
2023-03-06 0 8.010 8.010 8.050 8.000 8.170 3,792,872 30,517,040 8.0459 6.345 6.345 6.377 6.337 6.472 4,788,076 6.3735 -0.62%
2023-03-03 0 8.060 8.050 8.060 7.840 8.130 2,136,000 17,208,900 8.0566 6.385 6.377 6.385 6.210 6.440 2,696,461 6.3820 1.00%
2023-03-02 0 7.980 7.950 7.980 7.770 7.990 1,532,394 12,170,691 7.9423 6.321 6.298 6.321 6.155 6.329 1,934,476 6.2915 1.92%
2023-03-01 0 7.830 7.830 7.840 7.490 7.870 2,093,395 16,279,075 7.7764 6.203 6.203 6.210 5.933 6.234 2,642,677 6.1601 4.40%
2023-02-28 0 7.500 7.500 7.580 7.280 7.600 3,014,246 22,614,747 7.5026 5.941 5.941 6.004 5.767 6.020 3,805,148 5.9432 0.81%
2023-02-27 0 7.440 7.440 7.450 7.430 7.600 1,058,772 7,936,802 7.4962 5.894 5.894 5.902 5.886 6.020 1,336,581 5.9381 -1.20%
2023-02-24 0 7.530 7.530 7.540 7.520 7.650 491,470 3,713,167 7.5552 5.965 5.965 5.973 5.957 6.060 620,426 5.9849 -1.57%
2023-02-23 0 7.650 7.590 7.650 7.560 7.650 1,178,661 8,978,488 7.6175 6.060 6.012 6.060 5.989 6.060 1,487,928 6.0342 1.59%
2023-02-22 0 7.530 7.520 7.530 7.510 7.600 723,847 5,460,080 7.5431 5.965 5.957 5.965 5.949 6.020 913,776 5.9753 -0.79%
2023-02-21 0 7.590 7.570 7.600 7.470 7.650 902,766 6,849,272 7.5870 6.012 5.997 6.020 5.917 6.060 1,139,641 6.0100 0.26%
2023-02-20 0 7.570 7.570 7.600 7.470 7.630 474,019 3,587,064 7.5673 5.997 5.997 6.020 5.917 6.044 598,396 5.9945 1.34%
2023-02-17 0 7.470 7.450 7.470 7.410 7.570 641,891 4,800,641 7.4789 5.917 5.902 5.917 5.870 5.997 810,316 5.9244 -0.27%
2023-02-16 0 7.490 7.470 7.490 7.410 7.590 1,062,123 7,960,922 7.4953 5.933 5.917 5.933 5.870 6.012 1,340,811 5.9374 -0.13%
2023-02-15 0 7.500 7.480 7.500 7.450 7.560 2,063,872 15,435,460 7.4789 5.941 5.925 5.941 5.902 5.989 2,605,407 5.9244 -1.06%
2023-02-14 0 7.580 7.580 7.590 7.560 7.630 1,141,293 8,656,495 7.5848 6.004 6.004 6.012 5.989 6.044 1,440,755 6.0083 -1.56%
2023-02-13 0 7.700 7.660 7.700 7.520 7.700 2,372,020 18,052,242 7.6105 6.100 6.068 6.100 5.957 6.100 2,994,410 6.0286 1.45%
2023-02-10 0 7.590 7.580 7.590 7.580 7.670 2,547,958 19,449,978 7.6336 6.012 6.004 6.012 6.004 6.076 3,216,512 6.0469 -0.78%
2023-02-09 0 7.650 7.650 7.670 7.630 7.750 1,937,000 14,858,720 7.6710 6.060 6.060 6.076 6.044 6.139 2,445,246 6.0766 -1.03%
2023-02-08 0 7.730 7.690 7.730 7.650 7.840 2,736,772 21,195,345 7.7447 6.123 6.092 6.123 6.060 6.210 3,454,868 6.1349 -1.15%
2023-02-07 0 7.820 7.780 7.820 7.630 7.820 1,609,887 12,464,275 7.7423 6.195 6.163 6.195 6.044 6.195 2,032,302 6.1331 1.16%
2023-02-06 0 7.730 7.670 7.730 7.630 8.100 2,462,619 19,017,767 7.7226 6.123 6.076 6.123 6.044 6.416 3,108,781 6.1174 -1.02%
2023-02-03 0 7.810 7.770 7.810 7.650 7.840 3,293,253 25,557,851 7.7607 6.187 6.155 6.187 6.060 6.210 4,157,363 6.1476 0.64%
2023-02-02 0 7.760 7.760 7.780 7.720 7.920 2,137,115 16,636,447 7.7845 6.147 6.147 6.163 6.115 6.274 2,697,869 6.1665 -1.02%
2023-02-01 0 7.840 7.800 7.840 7.650 7.880 3,116,601 24,278,510 7.7901 6.210 6.179 6.210 6.060 6.242 3,934,360 6.1709 1.42%
2023-01-31 0 7.730 7.710 7.730 7.650 7.800 6,674,128 51,543,622 7.7229 6.123 6.107 6.123 6.060 6.179 8,425,340 6.1177 -0.90%
2023-01-30 0 7.800 7.780 7.800 7.750 8.030 5,882,160 46,547,176 7.9133 6.179 6.163 6.179 6.139 6.361 7,425,569 6.2685 -2.38%
2023-01-27 0 7.990 7.980 7.990 7.760 8.040 1,995,097 15,830,779 7.9348 6.329 6.321 6.329 6.147 6.369 2,518,587 6.2856 2.57%
2023-01-26 0 7.790 7.790 7.800 7.660 7.850 1,611,644 12,521,274 7.7693 6.171 6.171 6.179 6.068 6.218 2,034,520 6.1544 -0.26%
2023-01-20 0 7.810 7.810 7.820 7.540 7.810 2,170,427 16,769,440 7.7263 6.187 6.187 6.195 5.973 6.187 2,739,921 6.1204 3.58%
2023-01-19 0 7.540 7.530 7.540 7.440 7.680 1,751,377 13,240,171 7.5599 5.973 5.965 5.973 5.894 6.084 2,210,917 5.9885 -0.40%
2023-01-18 0 7.570 7.530 7.570 7.430 7.570 1,456,724 10,972,843 7.5325 5.997 5.965 5.997 5.886 5.997 1,838,951 5.9669 1.07%
2023-01-17 0 7.490 7.450 7.490 7.380 7.560 2,725,999 20,342,702 7.4625 5.933 5.902 5.933 5.846 5.989 3,441,269 5.9114 -0.27%
2023-01-16 0 7.510 7.490 7.510 7.400 7.570 1,683,999 12,637,952 7.5047 5.949 5.933 5.949 5.862 5.997 2,125,860 5.9449 1.62%
2023-01-13 0 7.390 7.380 7.390 7.290 7.490 2,522,544 18,622,256 7.3823 5.854 5.846 5.854 5.775 5.933 3,184,430 5.8479 2.21%
2023-01-12 0 7.230 7.220 7.230 7.140 7.280 3,234,009 23,324,930 7.2124 5.727 5.719 5.727 5.656 5.767 4,082,574 5.7133 -0.28%
2023-01-11 0 7.250 7.230 7.250 7.170 7.400 4,534,268 32,936,702 7.2640 5.743 5.727 5.743 5.680 5.862 5,724,006 5.7541 0.55%
2023-01-10 0 7.210 7.190 7.210 7.170 7.410 2,322,902 16,796,042 7.2306 5.711 5.696 5.711 5.680 5.870 2,932,404 5.7277 -1.23%
2023-01-09 0 7.300 7.270 7.300 7.100 7.300 2,608,329 18,635,882 7.1448 5.783 5.759 5.783 5.624 5.783 3,292,723 5.6597 3.40%
2023-01-06 0 7.060 7.060 7.070 6.990 7.300 5,200,213 37,074,406 7.1294 5.593 5.593 5.600 5.537 5.783 6,564,687 5.6476 -1.81%
2023-01-05 0 7.190 7.190 7.200 7.140 7.450 2,298,526 16,630,382 7.2352 5.696 5.696 5.703 5.656 5.902 2,901,632 5.7314 -1.10%
2023-01-04 0 7.270 7.270 7.290 7.160 7.480 4,145,400 30,345,344 7.3202 5.759 5.759 5.775 5.672 5.925 5,233,104 5.7987 1.82%
2023-01-03 0 7.140 7.130 7.140 7.060 7.190 2,627,376 18,716,441 7.1236 5.656 5.648 5.656 5.593 5.696 3,316,768 5.6430 0.14%
2022-12-30 0 7.130 7.110 7.130 6.930 7.160 2,102,249 14,878,069 7.0772 5.648 5.632 5.648 5.490 5.672 2,653,854 5.6062 2.89%
2022-12-29 0 6.930 6.910 6.930 6.800 6.930 1,296,000 8,904,701 6.8709 5.490 5.474 5.490 5.387 5.490 1,636,055 5.4428 1.17%
2022-12-28 0 6.850 6.830 6.860 6.780 6.950 1,310,500 8,961,760 6.8384 5.426 5.410 5.434 5.371 5.505 1,654,360 5.4171 0.88%
2022-12-23 0 6.790 6.790 6.810 6.730 6.970 706,136 4,826,226 6.8347 5.379 5.379 5.395 5.331 5.521 891,418 5.4141 0.00%
2022-12-22 0 6.790 6.780 6.810 6.680 6.840 749,690 5,093,905 6.7947 5.379 5.371 5.395 5.292 5.418 946,400 5.3824 -0.29%
2022-12-21 0 6.810 6.780 6.810 6.670 6.830 1,053,000 7,144,900 6.7853 5.395 5.371 5.395 5.284 5.410 1,329,295 5.3750 0.89%
2022-12-20 0 6.750 6.730 6.750 6.640 6.940 1,629,932 10,982,464 6.7380 5.347 5.331 5.347 5.260 5.498 2,057,607 5.3375 -1.32%
2022-12-19 0 6.840 6.830 6.840 6.790 6.960 2,180,826 14,943,482 6.8522 5.418 5.410 5.418 5.379 5.513 2,753,049 5.4280 -1.44%
2022-12-16 0 6.940 6.930 6.940 6.810 6.960 2,228,680 15,440,276 6.9280 5.498 5.490 5.498 5.395 5.513 2,813,459 5.4880 1.17%
2022-12-15 0 6.860 6.860 6.870 6.800 6.960 1,639,548 11,271,939 6.8750 5.434 5.434 5.442 5.387 5.513 2,069,746 5.4460 -1.01%
2022-12-14 0 6.930 6.920 6.930 6.830 7.070 5,510,350 38,486,255 6.9844 5.490 5.482 5.490 5.410 5.600 6,956,200 5.5327 0.73%
2022-12-13 0 6.880 6.880 6.950 6.780 6.970 3,118,382 21,527,082 6.9033 5.450 5.450 5.505 5.371 5.521 3,936,608 5.4684 0.29%
2022-12-12 0 6.860 6.840 6.860 6.730 6.880 2,211,005 15,088,866 6.8244 5.434 5.418 5.434 5.331 5.450 2,791,146 5.4060 0.00%
2022-12-09 0 6.860 6.850 6.860 6.730 6.880 3,347,388 22,818,180 6.8167 5.434 5.426 5.434 5.331 5.450 4,225,703 5.3999 3.16%
2022-12-08 0 6.650 6.650 6.660 6.570 6.680 2,274,000 15,101,410 6.6409 5.268 5.268 5.276 5.204 5.292 2,870,671 5.2606 1.37%
2022-12-07 0 6.560 6.560 6.580 6.560 6.840 3,976,207 26,563,143 6.6805 5.197 5.197 5.212 5.197 5.418 5,019,516 5.2920 -3.39%
2022-12-06 0 6.790 6.780 6.790 6.660 6.820 2,668,029 18,046,416 6.7640 5.379 5.371 5.379 5.276 5.402 3,368,088 5.3581 2.11%
2022-12-05 0 6.650 6.650 6.690 6.610 6.760 3,798,044 25,401,669 6.6881 5.268 5.268 5.299 5.236 5.355 4,794,606 5.2980 0.45%
2022-12-02 0 6.620 6.620 6.630 6.570 6.710 1,525,524 10,123,342 6.6360 5.244 5.244 5.252 5.204 5.315 1,925,803 5.2567 -0.90%
2022-12-01 0 6.680 6.650 6.680 6.630 7.000 4,231,970 28,439,150 6.7201 5.292 5.268 5.292 5.252 5.545 5,342,389 5.3233 -5.11%
2022-11-30 0 7.040 7.040 7.050 6.310 7.040 15,856,454 109,554,407 6.9091 5.577 5.577 5.585 4.998 5.577 20,016,999 5.4731 10.52%
2022-11-29 0 6.370 6.370 6.380 6.310 6.430 3,381,600 21,579,362 6.3814 5.046 5.046 5.054 4.998 5.094 4,268,892 5.0550 1.11%
2022-11-28 0 6.300 6.270 6.300 6.180 6.310 1,210,000 7,580,890 6.2652 4.991 4.967 4.991 4.895 4.998 1,527,490 4.9630 -1.10%
2022-11-25 0 6.370 6.360 6.370 6.310 6.380 1,300,351 8,258,612 6.3511 5.046 5.038 5.046 4.998 5.054 1,641,548 5.0310 0.95%
2022-11-24 0 6.310 6.310 6.320 6.270 6.370 2,212,029 13,962,106 6.3119 4.998 4.998 5.006 4.967 5.046 2,792,439 5.0000 0.64%
2022-11-23 0 6.270 6.260 6.270 6.210 6.320 1,925,485 12,069,348 6.2682 4.967 4.959 4.967 4.919 5.006 2,430,709 4.9654 0.97%
2022-11-22 0 6.210 6.200 6.210 6.170 6.290 1,544,824 9,607,200 6.2190 4.919 4.911 4.919 4.888 4.983 1,950,167 4.9263 -1.27%
2022-11-21 0 6.290 6.250 6.290 6.140 6.320 3,189,892 19,939,414 6.2508 4.983 4.951 4.983 4.864 5.006 4,026,882 4.9516 0.80%
2022-11-18 0 6.240 6.240 6.250 6.160 6.280 1,905,380 11,878,465 6.2342 4.943 4.943 4.951 4.880 4.975 2,405,329 4.9384 0.48%
2022-11-17 0 6.210 6.210 6.220 6.070 6.250 2,280,542 14,054,231 6.1627 4.919 4.919 4.927 4.808 4.951 2,878,929 4.8818 1.80%
2022-11-16 0 6.100 6.100 6.110 6.050 6.280 1,910,840 11,715,159 6.1309 4.832 4.832 4.840 4.793 4.975 2,412,222 4.8566 -0.81%
2022-11-15 0 6.150 6.140 6.150 5.940 6.150 2,126,840 12,886,431 6.0590 4.872 4.864 4.872 4.705 4.872 2,684,898 4.7996 1.49%
2022-11-14 0 6.060 6.060 6.070 5.960 6.110 2,359,028 14,282,561 6.0544 4.800 4.800 4.808 4.721 4.840 2,978,009 4.7960 1.51%
2022-11-11 0 5.970 5.950 5.970 5.850 6.080 2,067,089 12,262,517 5.9323 4.729 4.713 4.729 4.634 4.816 2,609,469 4.6992 2.58%
2022-11-10 0 5.820 5.800 5.820 5.720 5.830 1,512,114 8,751,184 5.7874 4.610 4.594 4.610 4.531 4.618 1,908,875 4.5845 -0.17%
2022-11-09 0 5.830 5.830 5.840 5.800 5.880 3,008,928 17,556,220 5.8347 4.618 4.618 4.626 4.594 4.658 3,798,435 4.6220 -1.02%
2022-11-08 0 5.890 5.870 5.890 5.810 5.930 1,631,931 9,573,024 5.8661 4.666 4.650 4.666 4.602 4.697 2,060,130 4.6468 -0.34%
2022-11-07 0 5.910 5.900 5.910 5.740 5.930 2,936,891 17,230,699 5.8670 4.682 4.674 4.682 4.547 4.697 3,707,496 4.6475 2.96%
2022-11-04 0 5.740 5.740 5.750 5.600 5.770 3,477,147 19,829,188 5.7027 4.547 4.547 4.555 4.436 4.571 4,389,509 4.5174 2.68%
2022-11-03 0 5.590 5.590 5.600 5.570 5.640 2,030,142 11,389,069 5.6100 4.428 4.428 4.436 4.412 4.468 2,562,827 4.4439 -0.36%
2022-11-02 0 5.610 5.590 5.610 5.550 5.630 3,083,194 17,258,626 5.5976 4.444 4.428 4.444 4.396 4.460 3,892,187 4.4342 0.00%
2022-11-01 0 5.610 5.600 5.610 5.500 5.640 3,207,936 17,915,098 5.5846 4.444 4.436 4.444 4.357 4.468 4,049,660 4.4239 1.45%
2022-10-31 0 5.530 5.520 5.530 5.530 5.690 3,436,000 19,202,738 5.5887 4.381 4.373 4.381 4.381 4.507 4,337,566 4.4271 -2.98%
2022-10-28 0 5.700 5.690 5.700 5.640 5.740 4,114,000 23,415,010 5.6915 4.515 4.507 4.515 4.468 4.547 5,193,465 4.5086 0.71%
2022-10-27 0 5.660 5.660 5.670 5.620 5.790 3,711,558 21,086,375 5.6813 4.484 4.484 4.491 4.452 4.587 4,685,427 4.5004 1.43%
2022-10-26 0 5.580 5.580 5.590 5.560 5.680 2,495,897 13,999,747 5.6091 4.420 4.420 4.428 4.404 4.499 3,150,791 4.4432 -0.18%
2022-10-25 0 5.590 5.580 5.590 5.540 5.660 3,084,320 17,251,376 5.5933 4.428 4.420 4.428 4.389 4.484 3,893,609 4.4307 -1.76%
2022-10-24 0 5.690 5.680 5.690 5.680 5.950 1,329,985 7,646,218 5.7491 4.507 4.499 4.507 4.499 4.713 1,678,957 4.5541 -3.56%
2022-10-21 0 5.900 5.890 5.900 5.900 6.100 1,796,379 10,702,839 5.9580 4.674 4.666 4.674 4.674 4.832 2,267,727 4.7196 -3.12%
2022-10-20 0 6.090 6.060 6.090 5.800 6.100 8,271,707 50,085,859 6.0551 4.824 4.800 4.824 4.594 4.832 10,442,105 4.7965 4.10%
2022-10-19 0 5.850 5.840 5.850 5.820 5.990 1,296,032 7,610,758 5.8724 4.634 4.626 4.634 4.610 4.745 1,636,095 4.6518 -1.18%
2022-10-18 0 5.920 5.910 5.920 5.800 5.940 1,627,738 9,596,729 5.8957 4.690 4.682 4.690 4.594 4.705 2,054,837 4.6703 3.50%
2022-10-17 0 5.720 5.720 5.770 5.580 5.800 1,773,194 10,181,789 5.7421 4.531 4.531 4.571 4.420 4.594 2,238,459 4.5486 -0.52%
2022-10-14 0 5.750 5.750 5.760 5.720 5.840 2,712,038 15,709,728 5.7926 4.555 4.555 4.563 4.531 4.626 3,423,645 4.5886 0.52%
2022-10-13 0 5.720 5.710 5.720 5.630 5.840 2,239,965 12,851,293 5.7373 4.531 4.523 4.531 4.460 4.626 2,827,705 4.5448 2.14%
2022-10-12 0 5.600 5.600 5.610 5.520 5.680 2,819,423 15,813,373 5.6087 4.436 4.436 4.444 4.373 4.499 3,559,206 4.4429 0.90%
2022-10-11 0 5.550 5.550 5.560 5.550 5.690 2,520,765 14,123,229 5.6028 4.396 4.396 4.404 4.396 4.507 3,182,184 4.4382 -1.77%
2022-10-10 0 5.650 5.650 5.660 5.490 5.750 4,024,970 22,766,990 5.6564 4.476 4.476 4.484 4.349 4.555 5,081,074 4.4807 5.21%
2022-10-07 0 5.370 5.370 5.380 5.370 5.750 2,246,200 12,245,910 5.4518 4.254 4.254 4.262 4.254 4.555 2,835,576 4.3187 -6.93%
2022-10-06 0 5.770 5.770 5.790 5.760 6.010 710,150 4,151,616 5.8461 4.571 4.571 4.587 4.563 4.761 896,485 4.6310 -3.99%
2022-10-05 0 6.010 6.010 6.020 5.980 6.200 3,851,195 23,198,083 6.0236 4.761 4.761 4.769 4.737 4.911 4,861,703 4.7716 0.67%
2022-10-03 0 5.970 5.960 5.970 5.870 6.040 1,962,920 11,675,722 5.9481 4.729 4.721 4.729 4.650 4.785 2,477,967 4.7118 1.36%
2022-09-30 0 5.890 5.890 5.900 5.730 6.010 5,181,660 30,328,429 5.8530 4.666 4.666 4.674 4.539 4.761 6,541,266 4.6365 -0.51%
2022-09-29 0 5.920 5.910 5.930 5.920 6.210 2,180,620 13,066,009 5.9919 4.690 4.682 4.697 4.690 4.919 2,752,789 4.7465 -4.36%
2022-09-28 0 6.190 6.190 6.200 6.150 6.260 3,577,234 22,188,122 6.2026 4.903 4.903 4.911 4.872 4.959 4,515,858 4.9134 1.31%
2022-09-27 0 6.110 6.110 6.120 5.980 6.160 2,364,416 14,362,408 6.0744 4.840 4.840 4.848 4.737 4.880 2,984,811 4.8118 0.99%
2022-09-26 0 6.050 6.040 6.050 6.030 6.280 2,825,190 17,336,810 6.1365 4.793 4.785 4.793 4.777 4.975 3,566,486 4.8610 -3.35%
2022-09-23 0 6.260 6.260 6.290 6.240 6.500 1,813,640 11,481,399 6.3306 4.959 4.959 4.983 4.943 5.149 2,289,518 5.0148 -2.64%
2022-09-22 0 6.430 6.430 6.440 6.400 6.540 1,919,401 12,420,966 6.4713 5.094 5.094 5.101 5.070 5.181 2,423,029 5.1262 -1.53%
2022-09-21 0 6.530 6.530 6.550 6.510 6.600 1,192,000 7,810,320 6.5523 5.173 5.173 5.189 5.157 5.228 1,504,767 5.1904 -0.15%
2022-09-20 0 6.540 6.540 6.550 6.540 6.600 1,448,600 9,517,048 6.5698 5.181 5.181 5.189 5.181 5.228 1,828,695 5.2043 -0.91%
2022-09-19 0 6.600 6.580 6.600 6.550 6.660 948,954 6,254,715 6.5912 5.228 5.212 5.228 5.189 5.276 1,197,948 5.2212 -1.20%
2022-09-16 0 6.680 6.680 6.690 6.620 6.730 3,997,983 26,710,788 6.6811 5.292 5.292 5.299 5.244 5.331 5,047,006 5.2924 -1.47%
2022-09-15 0 6.780 6.770 6.780 6.740 6.940 1,313,572 8,923,090 6.7930 5.371 5.363 5.371 5.339 5.498 1,658,238 5.3811 0.15%
2022-09-14 0 6.770 6.770 6.780 6.710 6.800 1,417,488 9,562,507 6.7461 5.363 5.363 5.371 5.315 5.387 1,789,420 5.3439 -0.73%
2022-09-13 0 6.820 6.800 6.820 6.730 6.850 932,708 6,360,554 6.8194 5.402 5.387 5.402 5.331 5.426 1,177,439 5.4020 1.34%
2022-09-09 0 6.730 6.730 6.740 6.700 6.770 535,783 3,607,346 6.7328 5.331 5.331 5.339 5.307 5.363 676,366 5.3334 0.15%
2022-09-08 0 6.720 6.710 6.730 6.700 6.760 749,647 5,039,687 6.7227 5.323 5.315 5.331 5.307 5.355 946,345 5.3254 -0.59%
2022-09-07 0 6.760 6.760 6.770 6.710 6.780 688,000 4,637,450 6.7405 5.355 5.355 5.363 5.315 5.371 868,523 5.3395 0.15%
2022-09-06 0 6.750 6.750 6.780 6.690 6.800 1,451,303 9,819,217 6.7658 5.347 5.347 5.371 5.299 5.387 1,832,108 5.3595 1.20%
2022-09-05 0 6.670 6.650 6.680 6.630 6.750 622,250 4,145,255 6.6617 5.284 5.268 5.292 5.252 5.347 785,521 5.2771 0.15%
2022-09-02 0 6.660 6.660 6.670 6.640 6.720 1,191,872 7,945,216 6.6662 5.276 5.276 5.284 5.260 5.323 1,504,605 5.2806 -0.15%
2022-09-01 0 6.670 6.670 6.690 6.670 6.780 1,744,388 11,707,485 6.7115 5.284 5.284 5.299 5.284 5.371 2,202,095 5.3165 -0.89%
2022-08-31 0 6.730 6.730 6.750 6.730 6.910 3,885,663 26,242,991 6.7538 5.331 5.331 5.347 5.331 5.474 4,905,215 5.3500 -1.90%
2022-08-30 0 6.860 6.850 6.860 6.820 6.920 1,167,187 8,011,915 6.8643 5.434 5.426 5.434 5.402 5.482 1,473,443 5.4375 -0.87%
2022-08-29 0 6.920 6.910 6.920 6.830 6.950 1,471,300 10,153,983 6.9014 5.482 5.474 5.482 5.410 5.505 1,857,352 5.4669 0.14%
2022-08-26 0 6.910 6.900 6.920 6.840 6.960 995,000 6,869,370 6.9039 5.474 5.466 5.482 5.418 5.513 1,256,076 5.4689 0.14%
2022-08-25 0 6.900 6.900 6.920 6.860 6.950 741,400 5,116,520 6.9012 5.466 5.466 5.482 5.434 5.505 935,935 5.4667 -0.14%
2022-08-24 0 6.910 6.900 6.910 6.790 6.920 1,028,000 7,075,780 6.8831 5.474 5.466 5.474 5.379 5.482 1,297,735 5.4524 0.88%
2022-08-23 0 6.850 6.830 6.850 6.740 6.850 768,200 5,230,814 6.8092 5.426 5.410 5.426 5.339 5.426 969,767 5.3939 0.59%
2022-08-22 0 6.810 6.810 6.820 6.810 6.890 548,000 3,753,100 6.8487 5.395 5.395 5.402 5.395 5.458 691,789 5.4252 -1.16%
2022-08-19 0 6.890 6.880 6.890 6.830 6.900 635,214 4,370,392 6.8802 5.458 5.450 5.458 5.410 5.466 801,887 5.4501 1.17%
2022-08-18 0 6.810 6.800 6.810 6.750 6.820 650,000 4,422,540 6.8039 5.395 5.387 5.395 5.347 5.402 820,552 5.3897 -0.15%
2022-08-17 0 6.820 6.810 6.820 6.800 6.840 642,200 4,379,946 6.8202 5.402 5.395 5.402 5.387 5.418 810,706 5.4026 -0.15%
2022-08-16 0 6.830 6.820 6.830 6.810 6.890 677,408 4,627,564 6.8313 5.410 5.402 5.410 5.395 5.458 855,152 5.4114 -0.15%
2022-08-15 0 6.840 6.810 6.840 6.810 6.900 446,000 3,045,040 6.8274 5.418 5.395 5.418 5.395 5.466 563,025 5.4084 -0.15%
2022-08-12 0 6.850 6.850 6.860 6.810 6.860 576,000 3,945,700 6.8502 5.426 5.426 5.434 5.395 5.434 727,136 5.4264 0.15%
2022-08-11 0 6.840 6.820 6.840 6.810 6.920 380,561 2,603,756 6.8419 5.418 5.402 5.418 5.395 5.482 480,416 5.4198 0.88%
2022-08-10 0 6.780 6.760 6.790 6.740 6.800 709,999 4,801,613 6.7628 5.371 5.355 5.379 5.339 5.387 896,294 5.3572 -0.44%
2022-08-09 0 6.810 6.800 6.810 6.790 6.910 1,061,668 7,246,772 6.8258 5.395 5.387 5.395 5.379 5.474 1,340,237 5.4071 -0.44%
2022-08-08 0 6.840 6.810 6.840 6.800 6.930 828,000 5,661,620 6.8377 5.418 5.395 5.418 5.387 5.490 1,045,257 5.4165 0.15%
2022-08-05 0 6.830 6.810 6.830 6.660 6.830 737,295 5,001,092 6.7830 5.410 5.395 5.410 5.276 5.410 930,752 5.3732 1.94%
2022-08-04 0 6.700 6.670 6.710 6.650 6.740 1,205,491 8,060,647 6.6866 5.307 5.284 5.315 5.268 5.339 1,521,797 5.2968 0.00%
2022-08-03 0 6.700 6.700 6.710 6.700 6.790 961,113 6,454,970 6.7161 5.307 5.307 5.315 5.307 5.379 1,213,298 5.3202 -0.45%
2022-08-02 0 6.730 6.730 6.740 6.720 6.930 1,636,262 11,052,606 6.7548 5.331 5.331 5.339 5.323 5.490 2,065,598 5.3508 -1.75%
2022-08-01 0 6.850 6.830 6.850 6.800 6.890 1,219,432 8,336,467 6.8364 5.426 5.410 5.426 5.387 5.458 1,539,396 5.4154 0.00%
2022-07-29 0 6.850 6.850 6.860 6.850 6.970 1,424,981 9,786,910 6.8681 5.426 5.426 5.434 5.426 5.521 1,798,879 5.4406 -2.14%
2022-07-28 0 7.000 6.960 7.000 6.940 7.010 1,480,989 10,342,959 6.9838 5.545 5.513 5.545 5.498 5.553 1,869,583 5.5322 1.45%
2022-07-27 0 6.900 6.900 6.910 6.870 6.940 1,276,750 8,811,173 6.9013 5.466 5.466 5.474 5.442 5.498 1,611,754 5.4668 -0.86%
2022-07-26 0 6.960 6.950 6.990 6.880 6.990 654,000 4,536,760 6.9369 5.513 5.505 5.537 5.450 5.537 825,602 5.4951 0.87%
2022-07-25 0 6.900 6.880 6.900 6.860 7.050 1,782,870 12,341,009 6.9220 5.466 5.450 5.466 5.434 5.585 2,250,674 5.4833 -1.43%
2022-07-22 0 7.000 6.990 7.000 6.970 7.200 2,549,000 17,963,140 7.0471 5.545 5.537 5.545 5.521 5.703 3,217,827 5.5824 -3.45%
2022-07-21 0 7.250 7.210 7.250 7.200 7.310 1,386,454 10,049,691 7.2485 5.743 5.711 5.743 5.703 5.791 1,750,243 5.7419 0.00%
2022-07-20 0 7.250 7.210 7.250 7.200 7.280 1,541,728 11,161,318 7.2395 5.743 5.711 5.743 5.703 5.767 1,946,259 5.7348 0.42%
2022-07-19 0 7.220 7.210 7.220 7.200 7.260 1,110,692 8,023,816 7.2242 5.719 5.711 5.719 5.703 5.751 1,402,124 5.7226 -0.55%
2022-07-18 0 7.260 7.250 7.260 7.210 7.310 1,670,064 12,095,265 7.2424 5.751 5.743 5.751 5.711 5.791 2,108,269 5.7371 -0.27%
2022-07-15 0 7.280 7.270 7.280 7.220 7.330 1,041,200 7,557,236 7.2582 5.767 5.759 5.767 5.719 5.806 1,314,398 5.7496 -2.02%
2022-07-14 0 7.430 7.400 7.430 7.310 7.550 1,454,706 10,753,447 7.3922 5.886 5.862 5.886 5.791 5.981 1,836,404 5.8557 0.68%
2022-07-13 0 7.380 7.370 7.380 7.300 7.430 958,094 7,081,965 7.3917 5.846 5.838 5.846 5.783 5.886 1,209,486 5.8553 0.54%
2022-07-12 0 7.340 7.340 7.360 7.280 7.470 1,576,703 11,599,783 7.3570 5.814 5.814 5.830 5.767 5.917 1,990,411 5.8278 -0.94%
2022-07-11 0 7.410 7.380 7.410 7.330 7.410 865,977 6,387,850 7.3765 5.870 5.846 5.870 5.806 5.870 1,093,199 5.8433 -0.40%
2022-07-08 0 7.440 7.410 7.440 7.370 7.480 1,099,348 8,154,829 7.4179 5.894 5.870 5.894 5.838 5.925 1,387,804 5.8761 0.13%
2022-07-07 0 7.430 7.430 7.440 7.360 7.470 731,627 5,418,711 7.4064 5.886 5.886 5.894 5.830 5.917 923,597 5.8670 -0.54%
2022-07-06 0 7.470 7.440 7.470 7.380 7.580 1,362,661 10,145,158 7.4451 5.917 5.894 5.917 5.846 6.004 1,720,207 5.8976 -0.13%
2022-07-05 0 7.480 7.480 7.490 7.460 7.800 2,455,000 18,451,790 7.5160 5.925 5.925 5.933 5.909 6.179 3,099,163 5.9538 -0.04%
2022-07-04 0 8.020 8.020 8.050 7.810 8.100 2,796,220 22,375,331 8.0020 5.928 5.928 5.950 5.773 5.987 3,783,180 5.9144 1.52%
2022-06-30 0 7.900 7.900 7.910 7.710 7.920 3,255,955 25,599,664 7.8624 5.839 5.839 5.846 5.699 5.854 4,405,185 5.8113 1.02%
2022-06-29 0 7.820 7.790 7.820 7.780 7.940 1,855,157 14,542,577 7.8390 5.780 5.758 5.780 5.750 5.869 2,509,958 5.7940 -1.01%
2022-06-28 0 7.900 7.900 7.910 7.860 7.990 1,464,752 11,602,274 7.9210 5.839 5.839 5.846 5.809 5.906 1,981,754 5.8545 -0.50%
2022-06-27 0 7.940 7.910 7.940 7.780 7.950 1,486,662 11,759,384 7.9099 5.869 5.846 5.869 5.750 5.876 2,011,398 5.8464 1.66%
2022-06-24 0 7.810 7.800 7.810 7.810 7.890 921,703 7,216,971 7.8300 5.773 5.765 5.773 5.773 5.832 1,247,029 5.7873 0.13%
2022-06-23 0 7.800 7.790 7.800 7.750 7.880 1,152,266 9,004,148 7.8143 5.765 5.758 5.765 5.728 5.824 1,558,973 5.7757 1.04%
2022-06-22 0 7.720 7.720 7.730 7.720 7.820 1,074,488 8,355,030 7.7758 5.706 5.706 5.713 5.706 5.780 1,453,742 5.7473 0.39%
2022-06-21 0 7.690 7.690 7.700 7.680 7.790 1,303,850 10,055,296 7.7120 5.684 5.684 5.691 5.676 5.758 1,764,060 5.7001 -0.77%
2022-06-20 0 7.750 7.730 7.750 7.660 7.760 468,038 3,620,125 7.7347 5.728 5.713 5.728 5.662 5.736 633,238 5.7168 -0.13%
2022-06-17 0 7.760 7.760 7.780 7.670 7.780 2,076,152 16,110,887 7.7600 5.736 5.736 5.750 5.669 5.750 2,808,955 5.7355 1.04%
2022-06-16 0 7.680 7.680 7.700 7.680 7.840 3,054,780 23,593,446 7.7235 5.676 5.676 5.691 5.676 5.795 4,133,002 5.7085 -1.41%
2022-06-15 0 7.790 7.780 7.790 7.750 7.830 970,230 7,563,436 7.7955 5.758 5.750 5.758 5.728 5.787 1,312,685 5.7618 0.00%
2022-06-14 0 7.790 7.770 7.790 7.730 7.820 1,539,210 11,970,720 7.7772 5.758 5.743 5.758 5.713 5.780 2,082,493 5.7483 0.52%
2022-06-13 0 7.750 7.750 7.770 7.660 7.810 1,278,539 9,915,333 7.7552 5.728 5.728 5.743 5.662 5.773 1,729,815 5.7320 -0.77%
2022-06-10 0 7.810 7.800 7.810 7.630 7.840 4,683,091 36,492,476 7.7924 5.773 5.765 5.773 5.639 5.795 6,336,046 5.7595 0.13%
2022-06-09 0 7.800 7.790 7.800 7.590 7.800 4,025,851 31,241,533 7.7602 5.765 5.758 5.765 5.610 5.765 5,446,825 5.7357 2.36%
2022-06-08 0 7.620 7.570 7.620 7.560 7.740 7,127,144 54,134,869 7.5956 5.632 5.595 5.632 5.588 5.721 9,642,758 5.6140 -1.42%
2022-06-07 0 7.730 7.720 7.730 7.550 7.760 3,972,007 30,392,845 7.6518 5.713 5.706 5.713 5.580 5.736 5,373,976 5.6556 1.98%
2022-06-06 0 7.580 7.570 7.580 7.510 8.100 5,054,000 38,551,620 7.6279 5.603 5.595 5.603 5.551 5.987 6,837,872 5.6380 -5.25%
2022-06-02 0 8.000 7.980 8.000 7.940 8.110 3,138,000 25,125,900 8.0070 5.913 5.898 5.913 5.869 5.994 4,245,596 5.9181 -2.20%
2022-06-01 0 8.180 8.130 8.180 8.120 8.280 2,485,669 20,331,994 8.1797 6.046 6.009 6.046 6.002 6.120 3,363,017 6.0458 0.86%
2022-05-31 0 8.110 8.100 8.110 7.940 8.110 7,814,511 62,904,836 8.0497 5.994 5.987 5.994 5.869 5.994 10,572,739 5.9497 2.14%
2022-05-30 0 7.940 7.940 7.950 7.920 7.970 3,132,293 24,895,244 7.9479 5.869 5.869 5.876 5.854 5.891 4,237,875 5.8745 0.13%
2022-05-27 0 7.930 7.890 7.930 7.840 7.960 3,089,346 24,449,787 7.9142 5.861 5.832 5.861 5.795 5.883 4,179,769 5.8496 0.13%
2022-05-26 0 7.920 7.870 7.920 7.830 7.940 2,527,008 19,934,404 7.8885 5.854 5.817 5.854 5.787 5.869 3,418,947 5.8306 1.15%
2022-05-25 0 7.830 7.810 7.830 7.800 7.990 2,369,641 18,637,752 7.8652 5.787 5.773 5.787 5.765 5.906 3,206,035 5.8133 -1.63%
2022-05-24 0 7.960 7.940 7.960 7.910 7.980 1,355,954 10,784,051 7.9531 5.883 5.869 5.883 5.846 5.898 1,834,555 5.8783 0.51%
2022-05-23 0 7.920 7.910 7.920 7.880 7.960 1,562,923 12,383,118 7.9231 5.854 5.846 5.854 5.824 5.883 2,114,576 5.8561 0.64%
2022-05-20 0 7.870 7.820 7.870 7.790 7.920 3,028,312 23,744,636 7.8409 5.817 5.780 5.817 5.758 5.854 4,097,192 5.7953 -0.25%
2022-05-19 0 7.890 7.870 7.890 7.700 7.910 2,948,406 23,145,962 7.8503 5.832 5.817 5.832 5.691 5.846 3,989,082 5.8023 1.41%
2022-05-18 0 7.780 7.780 7.790 7.530 7.830 2,881,518 22,329,668 7.7493 5.750 5.750 5.758 5.566 5.787 3,898,585 5.7276 2.23%
2022-05-17 0 7.610 7.590 7.610 7.510 7.610 2,671,152 20,228,548 7.5730 5.625 5.610 5.625 5.551 5.625 3,613,968 5.5973 1.06%
2022-05-16 0 7.530 7.530 7.540 7.510 7.640 1,123,076 8,470,536 7.5423 5.566 5.566 5.573 5.551 5.647 1,519,480 5.5746 -1.31%
2022-05-13 0 7.630 7.630 7.640 7.510 7.690 2,976,032 22,657,368 7.6133 5.639 5.639 5.647 5.551 5.684 4,026,459 5.6271 0.66%
2022-05-12 0 7.580 7.570 7.600 7.530 7.650 2,327,684 17,687,303 7.5987 5.603 5.595 5.617 5.566 5.654 3,149,269 5.6163 -0.26%
2022-05-11 0 7.600 7.600 7.660 7.490 7.660 1,342,028 10,186,057 7.5900 5.617 5.617 5.662 5.536 5.662 1,815,713 5.6099 0.93%
2022-05-10 0 7.530 7.530 7.550 7.490 7.610 2,205,417 16,595,631 7.5249 5.566 5.566 5.580 5.536 5.625 2,983,846 5.5618 -1.05%
2022-05-06 0 7.610 7.610 7.630 7.610 7.800 1,337,575 10,237,351 7.6537 5.625 5.625 5.639 5.625 5.765 1,809,689 5.6570 -2.69%
2022-05-05 0 7.820 7.780 7.820 7.740 7.870 1,977,400 15,409,410 7.7928 5.780 5.750 5.780 5.721 5.817 2,675,348 5.7598 0.64%
2022-05-04 0 7.770 7.730 7.770 7.630 7.770 1,208,436 9,332,609 7.7229 5.743 5.713 5.743 5.639 5.743 1,634,968 5.7081 0.52%
2022-05-03 0 7.730 7.710 7.730 7.660 7.860 923,105 7,129,459 7.7233 5.713 5.699 5.713 5.662 5.809 1,248,926 5.7085 -0.51%
2022-04-29 0 7.770 7.720 7.770 7.650 7.790 1,342,298 10,389,963 7.7404 5.743 5.706 5.743 5.654 5.758 1,816,079 5.7211 0.26%
2022-04-28 0 7.750 7.730 7.760 7.630 7.830 1,451,177 11,190,618 7.7114 5.728 5.713 5.736 5.639 5.787 1,963,388 5.6996 2.11%
2022-04-27 0 7.590 7.580 7.590 7.420 7.650 3,083,729 23,384,160 7.5831 5.610 5.603 5.610 5.484 5.654 4,172,169 5.6048 -0.52%
2022-04-26 0 7.630 7.610 7.630 7.520 7.670 2,816,186 21,412,360 7.6033 5.639 5.625 5.639 5.558 5.669 3,810,194 5.6198 0.00%
2022-04-25 0 7.630 7.630 7.650 7.620 7.860 4,146,901 31,791,962 7.6664 5.639 5.639 5.654 5.632 5.809 5,610,601 5.6664 -3.05%
2022-04-22 0 7.870 7.860 7.870 7.790 7.920 2,180,545 17,158,399 7.8689 5.817 5.809 5.817 5.758 5.854 2,950,195 5.8160 0.51%
2022-04-21 0 7.830 7.820 7.830 7.830 8.050 1,445,100 11,375,873 7.8720 5.787 5.780 5.787 5.787 5.950 1,955,166 5.8184 -1.88%
2022-04-20 0 7.980 7.970 7.980 7.900 8.070 2,249,940 17,948,809 7.9775 5.898 5.891 5.898 5.839 5.965 3,044,084 5.8963 -0.99%
2022-04-19 0 8.060 8.050 8.060 8.020 8.220 1,157,700 9,355,449 8.0811 5.957 5.950 5.957 5.928 6.076 1,566,325 5.9729 -2.18%
2022-04-14 0 8.240 8.240 8.260 8.210 8.290 2,064,000 17,038,080 8.2549 6.090 6.090 6.105 6.068 6.127 2,792,514 6.1013 -0.24%
2022-04-13 0 8.260 8.260 8.270 8.130 8.290 1,323,159 10,914,964 8.2492 6.105 6.105 6.113 6.009 6.127 1,790,184 6.0971 0.61%
2022-04-12 0 8.210 8.180 8.210 8.090 8.250 1,807,978 14,829,279 8.2021 6.068 6.046 6.068 5.979 6.098 2,446,126 6.0624 0.49%
2022-04-11 0 8.170 8.150 8.170 8.080 8.450 2,353,455 19,262,671 8.1848 6.039 6.024 6.039 5.972 6.246 3,184,136 6.0496 -3.66%
2022-04-08 0 8.480 8.460 8.480 8.270 8.480 1,391,054 11,696,152 8.4081 6.268 6.253 6.268 6.113 6.268 1,882,044 6.2146 1.80%
2022-04-07 0 8.330 8.320 8.330 8.300 8.480 1,749,526 14,628,722 8.3615 6.157 6.149 6.157 6.135 6.268 2,367,043 6.1802 -1.19%
2022-04-06 0 8.430 8.420 8.440 8.350 8.510 2,910,917 24,550,253 8.4339 6.231 6.223 6.238 6.172 6.290 3,938,361 6.2336 0.12%
2022-04-04 0 8.420 8.400 8.420 8.370 8.450 640,007 5,382,672 8.4103 6.223 6.209 6.223 6.186 6.246 865,905 6.2162 0.12%
2022-04-01 0 8.410 8.380 8.410 8.170 8.410 1,569,357 13,114,508 8.3566 6.216 6.194 6.216 6.039 6.216 2,123,281 6.1765 2.56%
2022-03-31 0 8.200 8.180 8.200 8.120 8.440 5,599,305 46,088,829 8.2312 6.061 6.046 6.061 6.002 6.238 7,575,649 6.0838 0.00%
2022-03-30 0 8.200 8.190 8.200 8.200 8.340 2,465,601 20,320,004 8.2414 6.061 6.053 6.061 6.061 6.164 3,335,865 6.0914 -0.12%
2022-03-29 0 8.210 8.170 8.210 8.100 8.220 1,310,000 10,720,476 8.1836 6.068 6.039 6.068 5.987 6.076 1,772,381 6.0486 0.74%
2022-03-28 0 8.150 8.130 8.150 8.050 8.180 1,026,415 8,328,257 8.1139 6.024 6.009 6.024 5.950 6.046 1,388,701 5.9972 -0.61%
2022-03-25 0 8.200 8.160 8.200 7.960 8.250 2,737,600 22,376,925 8.1739 6.061 6.031 6.061 5.883 6.098 3,703,870 6.0415 0.99%
2022-03-24 0 8.120 8.110 8.120 8.080 8.160 2,082,000 16,917,394 8.1255 6.002 5.994 6.002 5.972 6.031 2,816,868 6.0057 0.37%
2022-03-23 0 8.090 8.090 8.100 8.060 8.310 3,543,238 28,820,526 8.1340 5.979 5.979 5.987 5.957 6.142 4,793,868 6.0120 -1.46%
2022-03-22 0 8.210 8.190 8.210 8.090 8.250 1,050,600 8,591,400 8.1776 6.068 6.053 6.068 5.979 6.098 1,421,422 6.0442 1.61%
2022-03-21 0 8.080 8.070 8.100 8.010 8.270 1,980,767 16,051,495 8.1037 5.972 5.965 5.987 5.920 6.113 2,679,903 5.9896 -0.98%
2022-03-18 0 8.160 8.160 8.230 7.960 8.270 5,634,414 45,948,259 8.1549 6.031 6.031 6.083 5.883 6.113 7,623,150 6.0275 2.51%
2022-03-17 0 7.960 7.960 7.980 7.860 8.080 4,586,000 36,567,340 7.9737 5.883 5.883 5.898 5.809 5.972 6,204,685 5.8935 1.53%
2022-03-16 0 7.840 7.830 7.850 7.580 7.910 4,580,338 35,350,942 7.7180 5.795 5.787 5.802 5.603 5.846 6,197,025 5.7045 2.75%
2022-03-15 0 7.630 7.630 7.640 7.500 7.790 13,573,505 104,115,041 7.6705 5.639 5.639 5.647 5.543 5.758 18,364,441 5.6694 -1.55%
2022-03-14 0 7.750 7.740 7.750 7.720 7.960 2,782,550 21,732,783 7.8104 5.728 5.721 5.728 5.706 5.883 3,764,685 5.7728 -3.85%
2022-03-11 0 8.060 8.020 8.060 7.870 8.060 4,450,703 35,585,330 7.9954 5.957 5.928 5.957 5.817 5.957 6,021,634 5.9096 -0.25%
2022-03-10 0 8.080 8.060 8.080 7.850 8.100 4,086,608 32,798,124 8.0258 5.972 5.957 5.972 5.802 5.987 5,529,027 5.9320 3.32%
2022-03-09 0 7.820 7.810 7.820 7.640 8.080 3,726,392 29,101,548 7.8096 5.780 5.773 5.780 5.647 5.972 5,041,668 5.7722 -2.74%
2022-03-08 0 8.040 8.030 8.040 8.000 8.300 3,646,209 29,443,904 8.0752 5.943 5.935 5.943 5.913 6.135 4,933,184 5.9685 -2.19%
2022-03-07 0 8.220 8.210 8.220 8.140 8.440 2,155,038 17,786,873 8.2536 6.076 6.068 6.076 6.016 6.238 2,915,685 6.1004 -2.61%
2022-03-04 0 8.440 8.410 8.440 8.350 8.480 4,461,484 37,554,481 8.4175 6.238 6.216 6.238 6.172 6.268 6,036,220 6.2215 0.00%
2022-03-03 0 8.440 8.440 8.450 8.400 8.570 2,430,000 20,580,520 8.4693 6.238 6.238 6.246 6.209 6.334 3,287,699 6.2599 -0.12%
2022-03-02 0 8.450 8.430 8.450 8.340 8.460 4,381,090 36,976,973 8.4401 6.246 6.231 6.246 6.164 6.253 5,927,450 6.2383 0.00%
2022-03-01 0 8.450 8.440 8.450 8.350 8.500 1,963,848 16,578,638 8.4419 6.246 6.238 6.246 6.172 6.283 2,657,012 6.2396 1.08%
2022-02-28 0 8.360 8.360 8.380 8.250 8.480 1,892,162 15,787,953 8.3439 6.179 6.179 6.194 6.098 6.268 2,560,024 6.1671 0.12%
2022-02-25 0 8.350 8.350 8.360 8.280 8.440 902,926 7,556,959 8.3694 6.172 6.172 6.179 6.120 6.238 1,221,625 6.1860 0.00%
2022-02-24 0 8.350 8.310 8.350 8.280 8.430 2,224,624 18,578,598 8.3513 6.172 6.142 6.172 6.120 6.231 3,009,833 6.1726 -0.36%
2022-02-23 0 8.380 8.380 8.400 8.340 8.490 1,231,095 10,323,595 8.3857 6.194 6.194 6.209 6.164 6.275 1,665,625 6.1980 -1.30%
2022-02-22 0 8.490 8.460 8.490 8.390 8.630 1,914,000 16,166,320 8.4464 6.275 6.253 6.275 6.201 6.379 2,589,570 6.2429 -0.47%
2022-02-21 0 8.530 8.530 8.540 8.460 8.540 917,244 7,795,012 8.4983 6.305 6.305 6.312 6.253 6.312 1,240,997 6.2813 0.12%
2022-02-18 0 8.520 8.500 8.520 8.440 8.550 2,728,454 23,199,649 8.5029 6.297 6.283 6.297 6.238 6.319 3,691,496 6.2846 -0.58%
2022-02-17 0 8.570 8.570 8.580 8.540 8.780 2,808,613 24,186,068 8.6114 6.334 6.334 6.342 6.312 6.489 3,799,948 6.3648 -0.92%
2022-02-16 0 8.650 8.650 8.670 8.570 8.820 2,514,723 21,885,349 8.7029 6.393 6.393 6.408 6.334 6.519 3,402,326 6.4325 -0.12%
2022-02-15 0 8.660 8.610 8.660 8.550 8.710 1,366,000 11,767,900 8.6149 6.401 6.364 6.401 6.319 6.438 1,848,147 6.3674 0.70%
2022-02-14 0 8.600 8.600 8.610 8.510 8.730 3,648,294 31,356,809 8.5949 6.356 6.356 6.364 6.290 6.453 4,936,004 6.3527 -1.60%
2022-02-11 0 8.740 8.720 8.740 8.700 8.920 2,371,657 20,792,007 8.7669 6.460 6.445 6.460 6.430 6.593 3,208,763 6.4798 -2.24%
2022-02-10 0 8.940 8.900 8.940 8.620 8.940 3,117,228 27,473,286 8.8134 6.608 6.578 6.608 6.371 6.608 4,217,492 6.5141 2.76%
2022-02-09 0 8.700 8.680 8.700 8.460 8.720 4,302,988 37,200,755 8.6453 6.430 6.416 6.430 6.253 6.445 5,821,781 6.3899 1.16%
2022-02-08 0 8.600 8.600 8.610 8.420 8.600 5,000,000 42,639,740 8.5279 6.356 6.356 6.364 6.223 6.356 6,764,812 6.3032 2.75%
2022-02-07 0 8.370 8.360 8.370 8.150 8.450 2,603,882 21,709,691 8.3374 6.186 6.179 6.186 6.024 6.246 3,522,954 6.1624 3.08%
2022-02-04 0 8.120 8.120 8.150 8.110 8.250 1,215,167 9,897,115 8.1447 6.002 6.002 6.024 5.994 6.098 1,644,075 6.0199 -0.12%
2022-01-31 0 8.130 8.130 8.200 8.130 8.260 597,244 4,887,050 8.1827 6.009 6.009 6.061 6.009 6.105 808,049 6.0480 -0.85%
2022-01-28 0 8.200 8.190 8.200 8.150 8.290 962,000 7,893,910 8.2057 6.061 6.053 6.061 6.024 6.127 1,301,550 6.0650 -0.36%
2022-01-27 0 8.230 8.180 8.230 8.160 8.330 985,162 8,125,231 8.2476 6.083 6.046 6.083 6.031 6.157 1,332,887 6.0960 -1.44%
2022-01-26 0 8.350 8.330 8.350 8.280 8.370 926,137 7,718,922 8.3345 6.172 6.157 6.172 6.120 6.186 1,253,028 6.1602 0.60%
2022-01-25 0 8.300 8.290 8.300 8.260 8.450 2,148,092 17,938,417 8.3509 6.135 6.127 6.135 6.105 6.246 2,906,288 6.1723 -1.89%
2022-01-24 0 8.460 8.420 8.460 8.380 8.460 1,154,070 9,716,497 8.4193 6.253 6.223 6.253 6.194 6.253 1,561,413 6.2229 0.24%
2022-01-21 0 8.440 8.410 8.440 8.350 8.460 1,111,846 9,353,035 8.4122 6.238 6.216 6.238 6.172 6.253 1,504,286 6.2176 0.96%
2022-01-20 0 8.360 8.350 8.360 8.300 8.480 1,476,498 12,387,951 8.3901 6.179 6.172 6.179 6.135 6.268 1,997,646 6.2013 -0.12%
2022-01-19 0 8.370 8.350 8.370 8.330 8.440 1,188,881 9,969,799 8.3859 6.186 6.172 6.186 6.157 6.238 1,608,511 6.1982 0.12%
2022-01-18 0 8.360 8.320 8.360 8.220 8.360 807,336 6,698,845 8.2975 6.179 6.149 6.179 6.076 6.179 1,092,295 6.1328 2.20%
2022-01-17 0 8.180 8.150 8.180 8.030 8.360 2,570,670 21,098,481 8.2074 6.046 6.024 6.046 5.935 6.179 3,478,020 6.0662 -1.68%
2022-01-14 0 8.320 8.310 8.320 8.200 8.400 2,875,009 23,990,935 8.3446 6.149 6.142 6.149 6.061 6.209 3,889,779 6.1677 -2.46%
2022-01-13 0 8.530 8.500 8.530 8.400 8.530 1,754,126 14,875,831 8.4805 6.305 6.283 6.305 6.209 6.305 2,373,266 6.2681 1.55%
2022-01-12 0 8.400 8.350 8.400 8.290 8.640 1,351,115 11,320,623 8.3787 6.209 6.172 6.209 6.127 6.386 1,828,008 6.1929 0.12%
2022-01-11 0 8.390 8.370 8.390 8.210 8.430 3,223,733 26,928,199 8.3531 6.201 6.186 6.201 6.068 6.231 4,361,589 6.1739 1.45%
2022-01-10 0 8.270 8.250 8.270 8.230 8.300 1,938,674 16,041,072 8.2742 6.113 6.098 6.113 6.083 6.135 2,622,953 6.1157 0.73%
2022-01-07 0 8.210 8.200 8.210 8.160 8.240 1,273,946 10,460,729 8.2113 6.068 6.061 6.068 6.031 6.090 1,723,601 6.0691 1.11%
2022-01-06 0 8.120 8.080 8.120 8.040 8.270 2,182,252 17,731,517 8.1253 6.002 5.972 6.002 5.943 6.113 2,952,505 6.0056 -1.34%
2022-01-05 0 8.230 8.180 8.230 8.140 8.270 2,712,000 22,224,280 8.1948 6.083 6.046 6.083 6.016 6.113 3,669,234 6.0569 1.48%
2022-01-04 0 8.110 8.110 8.120 8.040 8.180 1,739,696 14,137,925 8.1267 5.994 5.994 6.002 5.943 6.046 2,353,743 6.0066 0.87%
2022-01-03 0 8.040 8.020 8.040 8.000 8.060 330,000 2,647,680 8.0233 5.943 5.928 5.943 5.913 5.957 446,478 5.9302 0.63%
2021-12-31 0 7.990 7.980 7.990 7.910 8.010 558,000 4,453,380 7.9810 5.906 5.898 5.906 5.846 5.920 754,953 5.8989 0.25%
2021-12-30 0 7.970 7.960 7.970 7.920 8.020 501,112 3,994,582 7.9714 5.891 5.883 5.891 5.854 5.928 677,986 5.8918 -0.62%
2021-12-29 0 8.020 8.020 8.030 7.970 8.020 382,000 3,056,100 8.0003 5.928 5.928 5.935 5.891 5.928 516,832 5.9131 0.25%
2021-12-28 0 8.000 8.000 8.010 7.930 8.030 1,456,241 11,644,128 7.9960 5.913 5.913 5.920 5.861 5.935 1,970,239 5.9100 0.25%
2021-12-24 0 7.980 7.930 7.980 7.930 7.980 332,869 2,652,766 7.9694 5.898 5.861 5.898 5.861 5.898 450,359 5.8903 0.13%
2021-12-23 0 7.970 7.950 7.970 7.850 7.970 2,507,415 19,927,042 7.9472 5.891 5.876 5.891 5.802 5.891 3,392,438 5.8740 1.14%
2021-12-22 0 7.880 7.860 7.880 7.740 7.980 2,878,923 22,707,377 7.8875 5.824 5.809 5.824 5.721 5.898 3,895,074 5.8298 -1.50%
2021-12-21 0 8.000 7.990 8.000 7.730 8.040 3,834,908 30,332,605 7.9096 5.913 5.906 5.913 5.713 5.943 5,188,486 5.8461 2.96%
2021-12-20 0 7.770 7.730 7.770 7.610 7.770 978,380 7,560,305 7.7274 5.743 5.713 5.743 5.625 5.743 1,323,711 5.7114 0.78%
2021-12-17 0 7.710 7.670 7.710 7.640 7.820 4,022,557 31,022,959 7.7122 5.699 5.669 5.699 5.647 5.780 5,442,368 5.7003 -0.13%
2021-12-16 0 7.720 7.720 7.780 7.680 7.790 1,312,318 10,143,723 7.7296 5.706 5.706 5.750 5.676 5.758 1,775,517 5.7131 0.13%
2021-12-15 0 7.710 7.710 7.740 7.680 7.850 943,681 7,306,585 7.7426 5.699 5.699 5.721 5.676 5.802 1,276,765 5.7227 0.00%
2021-12-14 0 7.710 7.710 7.720 7.700 7.840 1,124,802 8,733,217 7.7642 5.699 5.699 5.706 5.691 5.795 1,521,815 5.7387 -1.03%
2021-12-13 0 7.790 7.790 7.820 7.790 7.990 1,352,695 10,613,145 7.8459 5.758 5.758 5.780 5.758 5.906 1,830,145 5.7991 -1.64%
2021-12-10 0 7.920 7.910 7.920 7.920 8.000 542,312 4,312,581 7.9522 5.854 5.846 5.854 5.854 5.913 733,728 5.8776 -0.63%
2021-12-09 0 7.970 7.960 7.980 7.810 7.980 1,430,000 11,346,541 7.9346 5.891 5.883 5.898 5.773 5.898 1,934,736 5.8646 1.66%
2021-12-08 0 7.840 7.840 7.850 7.750 7.940 4,119,000 32,500,930 7.8905 5.795 5.795 5.802 5.728 5.869 5,572,852 5.8320 0.90%
2021-12-07 0 7.770 7.770 7.790 7.770 7.940 2,168,085 17,044,089 7.8614 5.743 5.743 5.758 5.743 5.869 2,933,337 5.8105 0.26%
2021-12-06 0 7.750 7.740 7.750 7.610 7.820 4,104,251 31,679,180 7.7186 5.728 5.721 5.728 5.625 5.780 5,552,897 5.7050 0.00%
2021-12-03 0 7.750 7.740 7.760 7.730 7.850 2,253,344 17,565,004 7.7951 5.728 5.721 5.736 5.713 5.802 3,048,690 5.7615 -0.26%
2021-12-02 0 7.770 7.760 7.770 7.630 7.850 1,746,116 13,581,140 7.7779 5.743 5.736 5.743 5.639 5.802 2,362,429 5.7488 1.44%
2021-12-01 0 7.660 7.660 7.690 7.650 7.820 4,419,202 34,141,277 7.7257 5.662 5.662 5.684 5.654 5.780 5,979,014 5.7102 1.06%
2021-11-30 0 7.580 7.570 7.580 7.550 7.730 5,680,094 43,193,217 7.6043 5.603 5.595 5.603 5.580 5.713 7,684,953 5.6205 -1.56%
2021-11-29 0 7.700 7.700 7.730 7.660 7.790 1,581,463 12,181,763 7.7028 5.691 5.691 5.713 5.662 5.758 2,139,660 5.6933 -0.13%
2021-11-26 0 7.710 7.710 7.720 7.710 7.870 1,206,928 9,366,450 7.7606 5.699 5.699 5.706 5.699 5.817 1,632,928 5.7360 -3.02%
2021-11-25 0 7.950 7.910 7.950 7.780 7.950 3,676,724 29,023,180 7.8938 5.876 5.846 5.876 5.750 5.876 4,974,469 5.8344 1.66%
2021-11-24 0 7.820 7.820 7.830 7.770 7.870 3,142,442 24,620,194 7.8347 5.780 5.780 5.787 5.743 5.817 4,251,606 5.7908 -0.13%
2021-11-23 0 7.830 7.830 7.840 7.610 7.890 4,097,320 31,958,617 7.7999 5.787 5.787 5.795 5.625 5.832 5,543,520 5.7650 2.76%
2021-11-22 0 7.620 7.620 7.630 7.620 7.690 1,436,614 10,982,201 7.6445 5.632 5.632 5.639 5.632 5.684 1,943,685 5.6502 -0.91%
2021-11-19 0 7.690 7.650 7.690 7.620 7.700 2,140,973 16,439,112 7.6783 5.684 5.654 5.684 5.632 5.691 2,896,656 5.6752 0.52%
2021-11-18 0 7.650 7.640 7.650 7.590 7.700 4,397,504 33,626,290 7.6467 5.654 5.647 5.654 5.610 5.691 5,949,657 5.6518 0.26%
2021-11-17 0 7.630 7.630 7.650 7.570 7.710 2,446,336 18,708,623 7.6476 5.639 5.639 5.654 5.595 5.699 3,309,801 5.6525 0.26%
2021-11-16 0 7.610 7.590 7.610 7.560 7.690 3,821,229 29,081,257 7.6104 5.625 5.610 5.625 5.588 5.684 5,169,979 5.6250 -0.39%
2021-11-15 0 7.640 7.610 7.640 7.440 7.710 4,460,602 33,845,780 7.5877 5.647 5.625 5.647 5.499 5.699 6,035,027 5.6082 1.60%
2021-11-12 0 7.520 7.490 7.520 7.440 7.570 2,721,498 20,406,430 7.4982 5.558 5.536 5.558 5.499 5.595 3,682,084 5.5421 0.67%
2021-11-11 0 7.470 7.440 7.470 7.310 7.500 3,390,892 25,246,306 7.4453 5.521 5.499 5.521 5.403 5.543 4,587,749 5.5030 2.05%
2021-11-10 0 7.320 7.320 7.330 7.190 7.360 1,965,933 14,327,326 7.2878 5.410 5.410 5.418 5.314 5.440 2,659,833 5.3866 0.97%
2021-11-09 0 7.250 7.240 7.250 7.240 7.370 839,254 6,112,349 7.2831 5.359 5.351 5.359 5.351 5.447 1,135,479 5.3831 -0.68%
2021-11-08 0 7.300 7.300 7.310 7.210 7.360 922,000 6,740,940 7.3112 5.396 5.396 5.403 5.329 5.440 1,247,431 5.4039 1.25%
2021-11-05 0 7.210 7.210 7.220 7.140 7.250 2,051,187 14,779,656 7.2054 5.329 5.329 5.336 5.277 5.359 2,775,179 5.3257 -0.28%
2021-11-04 0 7.230 7.220 7.230 7.200 7.340 2,620,624 18,966,723 7.2375 5.344 5.336 5.344 5.322 5.425 3,545,606 5.3494 -2.30%
2021-11-03 0 7.400 7.360 7.400 7.200 7.420 2,378,630 17,522,507 7.3666 5.469 5.440 5.469 5.322 5.484 3,218,197 5.4448 1.51%
2021-11-02 0 7.290 7.280 7.290 7.280 7.410 2,627,841 19,214,639 7.3119 5.388 5.381 5.388 5.381 5.477 3,555,370 5.4044 -0.95%
2021-11-01 0 7.360 7.360 7.370 7.300 7.410 1,568,184 11,544,654 7.3618 5.440 5.440 5.447 5.396 5.477 2,121,694 5.4412 0.00%
2021-10-29 0 7.360 7.360 7.380 7.330 7.530 2,022,184 14,921,787 7.3790 5.440 5.440 5.455 5.418 5.566 2,735,939 5.4540 0.27%
2021-10-28 0 7.340 7.340 7.350 7.290 7.430 3,908,000 28,734,230 7.3527 5.425 5.425 5.433 5.388 5.492 5,287,377 5.4345 -1.48%
2021-10-27 0 7.450 7.440 7.450 7.450 7.600 3,136,993 23,448,654 7.4749 5.506 5.499 5.506 5.506 5.617 4,244,233 5.5248 -1.19%
2021-10-26 0 7.540 7.540 7.550 7.540 7.610 622,670 4,704,931 7.5561 5.573 5.573 5.580 5.573 5.625 842,449 5.5848 -0.66%
2021-10-25 0 7.590 7.560 7.590 7.560 7.620 1,175,630 8,916,321 7.5843 5.610 5.588 5.610 5.588 5.632 1,590,583 5.6057 -0.39%
2021-10-22 0 7.620 7.600 7.620 7.560 7.620 1,596,384 12,138,147 7.6035 5.632 5.617 5.632 5.588 5.632 2,159,847 5.6199 0.40%
2021-10-21 0 7.590 7.550 7.590 7.540 7.630 4,106,000 31,098,406 7.5739 5.610 5.580 5.610 5.573 5.639 5,555,263 5.5980 0.13%
2021-10-20 0 7.580 7.570 7.580 7.560 7.700 2,724,499 20,711,817 7.6021 5.603 5.595 5.603 5.588 5.691 3,686,145 5.6188 -0.52%
2021-10-19 0 7.620 7.590 7.620 7.510 7.620 4,482,659 33,932,168 7.5697 5.632 5.610 5.632 5.551 5.632 6,064,869 5.5949 0.93%
2021-10-18 0 7.550 7.530 7.550 7.470 7.600 4,391,140 33,081,536 7.5337 5.580 5.566 5.580 5.521 5.617 5,941,047 5.5683 -0.13%
2021-10-15 0 7.560 7.550 7.560 7.560 7.900 5,057,295 38,690,361 7.6504 5.588 5.580 5.588 5.588 5.839 6,842,330 5.6546 -3.08%
2021-10-12 0 7.800 7.790 7.800 7.750 7.830 9,211,221 71,815,811 7.7966 5.765 5.758 5.765 5.728 5.787 12,462,435 5.7626 0.00%
2021-10-11 0 7.800 7.800 7.810 7.800 7.890 878,000 6,880,001 7.8360 5.765 5.765 5.773 5.765 5.832 1,187,901 5.7917 -0.38%
2021-10-08 0 7.830 7.810 7.830 7.770 7.880 3,236,059 25,259,300 7.8056 5.787 5.773 5.787 5.743 5.824 4,378,266 5.7692 0.00%
2021-10-07 0 7.830 7.820 7.830 7.750 7.860 1,093,349 8,557,984 7.8273 5.787 5.780 5.787 5.728 5.809 1,479,260 5.7853 1.56%
2021-10-06 0 7.710 7.700 7.710 7.700 7.850 903,956 6,974,813 7.7159 5.699 5.691 5.699 5.691 5.802 1,223,018 5.7030 0.13%
2021-10-05 0 7.700 7.700 7.730 7.700 7.760 1,494,712 11,530,476 7.7142 5.691 5.691 5.713 5.691 5.736 2,022,289 5.7017 -1.03%
2021-10-04 0 7.780 7.750 7.780 7.730 7.900 1,459,977 11,400,697 7.8088 5.750 5.728 5.750 5.713 5.839 1,975,294 5.7716 -1.39%
2021-09-30 0 7.890 7.880 7.890 7.800 7.960 2,950,000 23,233,670 7.8758 5.832 5.824 5.832 5.765 5.883 3,991,239 5.8212 1.15%
2021-09-29 0 7.800 7.800 7.810 7.750 7.860 1,056,000 8,250,604 7.8131 5.765 5.765 5.773 5.728 5.809 1,428,728 5.7748 -1.02%
2021-09-28 0 7.880 7.870 7.880 7.780 7.900 5,471,685 43,109,486 7.8786 5.824 5.817 5.824 5.750 5.839 7,402,984 5.8233 0.51%
2021-09-27 0 7.840 7.830 7.850 7.820 7.960 2,109,083 16,612,842 7.8768 5.795 5.787 5.802 5.780 5.883 2,853,510 5.8219 -1.38%
2021-09-24 0 7.950 7.920 7.950 7.920 8.060 2,682,000 21,381,920 7.9724 5.876 5.854 5.876 5.854 5.957 3,628,645 5.8925 -1.24%
2021-09-23 0 8.050 8.040 8.060 7.790 8.190 3,660,348 29,469,380 8.0510 5.950 5.943 5.957 5.758 6.053 4,952,313 5.9506 4.82%
2021-09-21 0 7.680 7.680 7.700 7.670 7.800 1,512,941 11,662,467 7.7085 5.676 5.676 5.691 5.669 5.765 2,046,952 5.6975 -0.52%
2021-09-20 0 7.720 7.720 7.750 7.640 7.840 2,166,000 16,747,766 7.7321 5.706 5.706 5.728 5.647 5.795 2,930,516 5.7150 -1.15%
2021-09-17 0 7.810 7.810 7.830 7.750 8.000 5,861,303 45,898,674 7.8308 5.773 5.773 5.787 5.728 5.913 7,930,122 5.7879 -2.13%
2021-09-16 0 7.980 7.940 7.980 7.900 8.150 1,308,000 10,444,680 7.9852 5.898 5.869 5.898 5.839 6.024 1,769,675 5.9020 -1.48%
2021-09-15 0 8.100 8.070 8.100 8.010 8.110 2,090,000 16,857,580 8.0658 5.987 5.965 5.987 5.920 5.994 2,827,691 5.9616 0.12%
2021-09-14 0 8.090 8.060 8.090 8.050 8.170 3,220,423 26,079,198 8.0981 5.979 5.957 5.979 5.950 6.039 4,357,111 5.9854 -0.37%
2021-09-13 0 8.120 8.070 8.130 8.050 8.180 2,383,162 19,355,091 8.1216 6.002 5.965 6.009 5.950 6.046 3,224,328 6.0028 -0.73%
2021-09-10 0 8.180 8.160 8.180 8.160 8.260 783,668 6,417,964 8.1896 6.046 6.031 6.046 6.031 6.105 1,060,273 6.0531 -0.37%
2021-09-09 0 8.210 8.210 8.230 8.120 8.230 1,384,025 11,337,583 8.1917 6.068 6.068 6.083 6.002 6.083 1,872,534 6.0547 0.37%
2021-09-08 0 8.180 8.150 8.180 8.120 8.200 1,679,672 13,691,870 8.1515 6.046 6.024 6.046 6.002 6.061 2,272,533 6.0249 0.37%
2021-09-07 0 8.150 8.140 8.150 8.140 8.290 1,143,120 9,349,035 8.1785 6.024 6.016 6.024 6.016 6.127 1,546,598 6.0449 -0.49%
2021-09-06 0 8.190 8.190 8.230 8.160 8.300 1,496,000 12,308,550 8.2276 6.053 6.053 6.083 6.031 6.135 2,024,032 6.0812 0.37%
2021-09-03 0 8.160 8.120 8.160 8.050 8.160 2,874,000 23,252,950 8.0908 6.031 6.002 6.031 5.950 6.031 3,888,414 5.9801 1.12%
2021-09-02 0 8.070 8.040 8.070 7.960 8.070 3,313,181 26,574,971 8.0210 5.965 5.943 5.965 5.883 5.965 4,482,609 5.9285 0.75%
2021-09-01 0 8.010 8.010 8.030 7.980 8.110 4,390,100 35,354,687 8.0533 5.920 5.920 5.935 5.898 5.994 5,939,640 5.9523 -0.74%
2021-08-31 0 8.070 8.070 8.080 8.070 8.260 3,575,138 28,924,815 8.0905 5.965 5.965 5.972 5.965 6.105 4,837,027 5.9799 -2.06%
2021-08-30 0 8.240 8.220 8.240 8.190 8.300 696,302 5,734,761 8.2360 6.090 6.076 6.090 6.053 6.135 942,070 6.0874 0.37%
2021-08-27 0 8.210 8.200 8.210 8.200 8.440 739,807 6,150,438 8.3136 6.068 6.061 6.068 6.061 6.238 1,000,931 6.1447 -1.08%
2021-08-26 0 8.300 8.280 8.300 8.220 8.530 1,798,694 14,997,315 8.3379 6.135 6.120 6.135 6.076 6.305 2,433,565 6.1627 -2.58%
2021-08-25 0 8.520 8.510 8.520 8.480 8.540 670,000 5,705,620 8.5159 6.297 6.290 6.297 6.268 6.312 906,485 6.2942 0.12%
2021-08-24 0 8.510 8.480 8.510 8.390 8.550 1,353,100 11,475,570 8.4809 6.290 6.268 6.290 6.201 6.319 1,830,693 6.2684 0.47%
2021-08-23 0 8.470 8.440 8.470 8.210 8.490 1,800,237 15,068,256 8.3702 6.260 6.238 6.260 6.068 6.275 2,435,653 6.1865 2.42%
2021-08-20 0 8.270 8.270 8.290 8.260 8.380 644,028 5,347,521 8.3032 6.113 6.113 6.127 6.105 6.194 871,346 6.1371 -1.90%
2021-08-19 0 8.430 8.410 8.430 8.370 8.470 1,194,761 10,069,908 8.4284 6.231 6.216 6.231 6.186 6.260 1,616,467 6.2296 0.00%
2021-08-18 0 8.430 8.430 8.440 8.150 8.500 2,678,694 22,423,841 8.3712 6.231 6.231 6.238 6.024 6.283 3,624,172 6.1873 1.69%
2021-08-17 0 8.290 8.260 8.290 8.100 8.320 1,154,432 9,544,925 8.2681 6.127 6.105 6.127 5.987 6.149 1,561,903 6.1111 1.10%
2021-08-16 0 8.200 8.140 8.200 8.070 8.200 1,586,991 12,893,876 8.1247 6.061 6.016 6.061 5.965 6.061 2,147,139 6.0051 0.61%
2021-08-13 0 8.150 8.140 8.160 8.110 8.250 734,556 5,996,156 8.1630 6.024 6.016 6.031 5.994 6.098 993,827 6.0334 -1.09%
2021-08-12 0 8.240 8.220 8.240 8.200 8.260 328,789 2,703,477 8.2225 6.090 6.076 6.090 6.061 6.105 444,839 6.0774 -0.60%
2021-08-11 0 8.290 8.250 8.290 8.210 8.330 1,175,917 9,723,231 8.2686 6.127 6.098 6.127 6.068 6.157 1,590,971 6.1115 0.36%
2021-08-10 0 8.260 8.230 8.270 8.130 8.280 2,156,288 17,678,526 8.1986 6.105 6.083 6.113 6.009 6.120 2,917,376 6.0597 0.00%
2021-08-09 0 8.260 8.230 8.260 8.180 8.260 309,112 2,542,969 8.2267 6.105 6.083 6.105 6.046 6.105 418,217 6.0805 0.61%
2021-08-06 0 8.210 8.210 8.230 8.130 8.300 1,200,212 9,830,619 8.1907 6.068 6.068 6.083 6.009 6.135 1,623,842 6.0539 0.49%
2021-08-05 0 8.170 8.170 8.210 8.160 8.280 747,930 6,121,905 8.1851 6.039 6.039 6.068 6.031 6.120 1,011,921 6.0498 -1.33%
2021-08-04 0 8.280 8.270 8.280 8.190 8.330 1,113,000 9,215,560 8.2799 6.120 6.113 6.120 6.053 6.157 1,505,847 6.1199 0.24%
2021-08-03 0 8.260 8.240 8.260 8.020 8.350 3,126,000 25,440,260 8.1383 6.105 6.090 6.105 5.928 6.172 4,229,360 6.0152 0.00%
2021-08-02 0 8.260 8.250 8.260 8.250 8.340 2,150,562 17,816,096 8.2844 6.105 6.098 6.105 6.098 6.164 2,909,629 6.1231 -0.48%
2021-07-30 0 8.300 8.300 8.310 8.270 8.480 2,313,232 19,253,900 8.3234 6.135 6.135 6.142 6.113 6.268 3,129,716 6.1520 -1.78%
2021-07-29 0 8.450 8.440 8.450 8.400 8.550 1,676,000 14,202,070 8.4738 6.246 6.238 6.246 6.209 6.319 2,267,565 6.2631 0.12%
2021-07-28 0 8.440 8.440 8.450 8.380 8.570 3,252,712 27,529,717 8.4636 6.238 6.238 6.246 6.194 6.334 4,400,797 6.2556 0.72%
2021-07-27 0 8.380 8.380 8.430 8.320 8.850 4,911,508 41,848,353 8.5205 6.194 6.194 6.231 6.149 6.541 6,645,085 6.2976 -4.01%
2021-07-26 0 8.730 8.670 8.730 8.620 8.760 2,466,500 21,418,855 8.6839 6.453 6.408 6.453 6.371 6.475 3,337,082 6.4184 0.46%
2021-07-23 0 8.690 8.690 8.710 8.590 8.800 3,143,422 27,335,655 8.6961 6.423 6.423 6.438 6.349 6.504 4,252,932 6.4275 1.05%
2021-07-22 0 8.600 8.580 8.600 8.510 8.640 1,729,888 14,803,286 8.5574 6.356 6.342 6.356 6.290 6.386 2,340,473 6.3249 1.53%
2021-07-21 0 8.470 8.460 8.470 8.410 8.520 1,568,000 13,253,740 8.4526 6.260 6.253 6.260 6.216 6.297 2,121,445 6.2475 0.12%
2021-07-20 0 8.460 8.460 8.480 8.390 8.510 2,014,222 17,039,037 8.4594 6.253 6.253 6.268 6.201 6.290 2,725,167 6.2525 0.71%
2021-07-19 0 8.400 8.400 8.410 8.400 8.490 1,218,000 10,273,922 8.4351 6.209 6.209 6.216 6.209 6.275 1,647,908 6.2345 -0.83%
2021-07-16 0 8.470 8.440 8.470 8.400 8.570 2,524,093 21,319,741 8.4465 6.260 6.238 6.260 6.209 6.334 3,415,003 6.2430 -1.28%
2021-07-15 0 8.580 8.560 8.580 8.430 8.580 574,968 4,906,514 8.5335 6.342 6.327 6.342 6.231 6.342 777,910 6.3073 1.78%
2021-07-14 0 8.430 8.430 8.460 8.390 8.480 2,114,694 17,808,155 8.4211 6.231 6.231 6.253 6.201 6.268 2,861,101 6.2242 -0.59%
2021-07-13 0 8.480 8.450 8.480 8.380 8.530 1,844,022 15,543,235 8.4290 6.268 6.246 6.268 6.194 6.305 2,494,892 6.2300 -0.70%
2021-07-12 0 8.540 8.520 8.540 8.380 8.550 2,204,249 18,612,593 8.4440 6.312 6.297 6.312 6.194 6.319 2,982,266 6.2411 -0.12%
2021-07-09 0 8.550 8.520 8.550 8.490 8.550 656,431 5,584,945 8.5080 6.319 6.297 6.319 6.275 6.319 888,126 6.2885 0.12%
2021-07-08 0 8.540 8.530 8.540 8.480 8.600 1,641,584 14,019,146 8.5400 6.312 6.305 6.312 6.268 6.356 2,221,001 6.3121 -0.58%
2021-07-07 0 8.590 8.560 8.590 8.460 8.610 1,179,400 10,091,064 8.5561 6.349 6.327 6.349 6.253 6.364 1,595,684 6.3240 0.23%
2021-07-06 0 8.570 8.550 8.570 8.460 8.610 936,400 8,008,416 8.5523 6.334 6.319 6.334 6.253 6.364 1,266,914 6.3212 1.18%
2021-07-05 0 8.470 8.460 8.470 8.470 8.750 2,694,660 22,983,826 8.5294 6.260 6.253 6.260 6.260 6.467 3,645,774 6.3042 -2.08%
2021-07-02 0 8.650 8.650 8.660 8.580 8.820 3,489,050 30,316,264 8.6890 6.393 6.393 6.401 6.342 6.519 4,720,553 6.4222 -1.59%
2021-06-30 0 8.790 8.760 8.790 8.700 8.850 2,204,366 19,352,331 8.7791 6.497 6.475 6.497 6.430 6.541 2,982,424 6.4888 1.38%
2021-06-29 0 8.670 8.650 8.670 8.550 8.670 3,001,369 25,871,262 8.6198 6.408 6.393 6.408 6.319 6.408 4,060,739 6.3711 0.46%
2021-06-28 0 8.630 8.630 8.640 8.580 8.650 703,531 6,059,617 8.6131 6.379 6.379 6.386 6.342 6.393 951,851 6.3661 -0.12%
2021-06-25 0 8.640 8.630 8.640 8.570 8.760 4,381,742 38,133,513 8.7028 6.386 6.379 6.386 6.334 6.475 5,928,332 6.4324 -0.80%
2021-06-24 0 8.710 8.710 8.740 8.710 8.860 3,066,046 26,862,787 8.7614 6.438 6.438 6.460 6.438 6.549 4,148,245 6.4757 -0.57%
2021-06-23 0 8.760 8.760 8.770 8.760 8.800 714,000 6,269,300 8.7805 6.475 6.475 6.482 6.475 6.504 966,015 6.4899 -0.79%
2021-06-22 0 8.830 8.820 8.830 8.730 8.880 2,149,871 18,938,139 8.8090 6.526 6.519 6.526 6.453 6.563 2,908,695 6.5109 0.23%
2021-06-21 0 8.810 8.800 8.810 8.710 8.890 1,848,215 16,480,347 8.9169 6.512 6.504 6.512 6.438 6.571 2,500,565 6.5906 -1.03%
2021-06-18 0 9.460 9.430 9.460 9.400 9.570 2,402,957 22,720,572 9.4553 6.580 6.559 6.580 6.538 6.656 3,454,859 6.5764 0.32%
2021-06-17 0 9.430 9.420 9.430 9.380 9.850 3,112,122 29,642,281 9.5248 6.559 6.552 6.559 6.524 6.851 4,474,464 6.6248 -2.68%
2021-06-16 0 9.690 9.690 9.720 9.590 9.890 4,646,124 45,250,822 9.7395 6.740 6.740 6.761 6.670 6.879 6,679,980 6.7741 -2.22%
2021-06-15 0 9.910 9.900 9.910 9.570 9.940 4,399,315 43,395,367 9.8641 6.893 6.886 6.893 6.656 6.914 6,325,130 6.8608 0.41%
2021-06-11 0 9.870 9.840 9.880 9.550 9.880 3,445,355 33,463,731 9.7127 6.865 6.844 6.872 6.642 6.872 4,953,571 6.7555 3.79%
2021-06-10 0 9.510 9.510 9.520 9.420 9.540 1,556,576 14,747,399 9.4743 6.614 6.614 6.621 6.552 6.635 2,237,972 6.5896 1.60%
2021-06-09 0 9.360 9.350 9.360 9.330 9.510 2,426,662 22,915,656 9.4433 6.510 6.503 6.510 6.489 6.614 3,488,941 6.5681 -0.85%
2021-06-08 0 9.440 9.430 9.440 9.370 9.500 1,978,322 18,707,707 9.4564 6.566 6.559 6.566 6.517 6.608 2,844,339 6.5772 0.85%
2021-06-07 0 9.360 9.350 9.360 9.360 9.440 1,337,474 12,558,102 9.3894 6.510 6.503 6.510 6.510 6.566 1,922,958 6.5306 -0.53%
2021-06-04 0 9.410 9.380 9.410 9.310 9.410 1,044,999 9,768,562 9.3479 6.545 6.524 6.545 6.475 6.545 1,502,451 6.5018 0.75%
2021-06-03 0 9.340 9.330 9.340 9.280 9.360 1,185,579 11,047,572 9.3183 6.496 6.489 6.496 6.455 6.510 1,704,570 6.4811 -0.32%
2021-06-02 0 9.370 9.350 9.370 9.280 9.450 1,678,019 15,725,348 9.3714 6.517 6.503 6.517 6.455 6.573 2,412,577 6.5181 0.21%
2021-06-01 0 9.350 9.350 9.370 9.340 9.470 774,128 7,251,901 9.3678 6.503 6.503 6.517 6.496 6.587 1,113,005 6.5156 -0.43%
2021-05-31 0 9.390 9.390 9.400 9.260 9.390 316,000 2,960,340 9.3682 6.531 6.531 6.538 6.441 6.531 454,330 6.5158 0.54%
2021-05-28 0 9.340 9.320 9.340 9.170 9.340 3,513,411 32,496,731 9.2493 6.496 6.482 6.496 6.378 6.496 5,051,418 6.4332 1.74%
2021-05-27 0 9.180 9.180 9.200 9.160 9.260 10,476,271 96,211,082 9.1837 6.385 6.385 6.399 6.371 6.441 15,062,293 6.3875 0.22%
2021-05-26 0 9.160 9.160 9.180 9.150 9.250 2,510,825 23,067,368 9.1872 6.371 6.371 6.385 6.364 6.434 3,609,947 6.3899 -0.43%
2021-05-25 0 9.200 9.190 9.200 9.130 9.220 2,352,000 21,614,650 9.1899 6.399 6.392 6.399 6.350 6.413 3,381,596 6.3918 0.66%
2021-05-24 0 9.140 9.140 9.150 9.110 9.180 754,267 6,900,340 9.1484 6.357 6.357 6.364 6.336 6.385 1,084,450 6.3630 0.00%
2021-05-21 0 9.140 9.140 9.160 9.120 9.190 2,004,934 18,349,796 9.1523 6.357 6.357 6.371 6.343 6.392 2,882,601 6.3657 0.22%
2021-05-20 0 9.120 9.120 9.140 9.030 9.180 2,923,548 26,636,846 9.1111 6.343 6.343 6.357 6.281 6.385 4,203,341 6.3371 -0.44%
2021-05-18 0 9.160 9.160 9.170 9.140 9.200 1,726,473 15,820,952 9.1637 6.371 6.371 6.378 6.357 6.399 2,482,242 6.3737 -0.22%
2021-05-17 0 9.180 9.170 9.180 9.160 9.290 2,045,958 18,843,405 9.2101 6.385 6.378 6.385 6.371 6.461 2,941,583 6.4059 -0.22%
2021-05-14 0 9.200 9.200 9.210 9.100 9.250 1,374,058 12,639,260 9.1985 6.399 6.399 6.406 6.329 6.434 1,975,556 6.3978 0.55%
2021-05-13 0 9.150 9.150 9.160 9.060 9.200 1,662,000 15,203,660 9.1478 6.364 6.364 6.371 6.301 6.399 2,389,546 6.3626 -0.44%
2021-05-12 0 9.190 9.190 9.200 9.180 9.310 1,521,934 14,026,318 9.2161 6.392 6.392 6.399 6.385 6.475 2,188,166 6.4101 -1.82%
2021-05-11 0 9.360 9.350 9.360 9.250 9.540 2,036,859 19,047,084 9.3512 6.510 6.503 6.510 6.434 6.635 2,928,501 6.5040 -0.43%
2021-05-10 0 9.400 9.390 9.400 9.360 9.490 1,228,000 11,573,350 9.4246 6.538 6.531 6.538 6.510 6.601 1,765,561 6.5551 0.00%
2021-05-07 0 9.400 9.400 9.410 9.350 9.580 1,859,820 17,611,897 9.4697 6.538 6.538 6.545 6.503 6.663 2,673,962 6.5864 0.43%
2021-05-06 0 9.360 9.360 9.370 9.240 9.430 1,364,629 12,765,811 9.3548 6.510 6.510 6.517 6.427 6.559 1,962,000 6.5065 0.97%
2021-05-05 0 9.270 9.270 9.290 9.250 9.450 1,814,399 16,857,590 9.2910 6.448 6.448 6.461 6.434 6.573 2,608,658 6.4622 -0.64%
2021-05-04 0 9.330 9.330 9.340 9.330 9.500 834,000 7,812,960 9.3681 6.489 6.489 6.496 6.489 6.608 1,199,086 6.5158 -1.27%
2021-05-03 0 9.450 9.420 9.450 9.120 9.460 3,876,295 35,768,004 9.2274 6.573 6.552 6.573 6.343 6.580 5,573,156 6.4179 3.17%
2021-04-30 0 9.160 9.150 9.160 9.060 9.190 1,062,000 9,710,620 9.1437 6.371 6.364 6.371 6.301 6.392 1,526,894 6.3597 0.22%
2021-04-29 0 9.140 9.130 9.140 9.040 9.290 1,471,207 13,423,252 9.1240 6.357 6.350 6.357 6.288 6.461 2,115,233 6.3460 -0.33%
2021-04-28 0 9.170 9.170 9.180 9.150 9.340 1,861,614 17,106,273 9.1889 6.378 6.378 6.385 6.364 6.496 2,676,542 6.3912 -1.19%
2021-04-27 0 9.280 9.250 9.280 9.170 9.360 2,749,523 25,417,094 9.2442 6.455 6.434 6.455 6.378 6.510 3,953,136 6.4296 0.54%
2021-04-26 0 9.230 9.230 9.240 9.170 9.260 1,246,448 11,490,266 9.2184 6.420 6.420 6.427 6.378 6.441 1,792,085 6.4117 0.22%
2021-04-23 0 9.210 9.210 9.230 9.120 9.240 1,516,367 13,933,308 9.1886 6.406 6.406 6.420 6.343 6.427 2,180,162 6.3910 0.33%
2021-04-22 0 9.180 9.170 9.180 9.110 9.290 4,211,959 38,732,630 9.1959 6.385 6.378 6.385 6.336 6.461 6,055,758 6.3960 -0.86%
2021-04-21 0 9.260 9.250 9.270 9.230 9.320 3,050,153 28,268,566 9.2679 6.441 6.434 6.448 6.420 6.482 4,385,368 6.4461 -1.17%
2021-04-20 0 9.370 9.360 9.370 9.080 9.380 3,633,336 33,837,049 9.3129 6.517 6.510 6.517 6.315 6.524 5,223,841 6.4774 1.30%
2021-04-19 0 9.250 9.250 9.270 9.210 9.400 5,321,274 49,430,031 9.2891 6.434 6.434 6.448 6.406 6.538 7,650,679 6.4609 -1.39%
2021-04-16 0 9.380 9.370 9.380 9.300 9.560 3,364,000 31,647,420 9.4077 6.524 6.517 6.524 6.468 6.649 4,836,602 6.5433 -1.88%
2021-04-15 0 9.560 9.560 9.570 9.450 9.600 2,112,610 20,154,189 9.5399 6.649 6.649 6.656 6.573 6.677 3,037,412 6.6353 -0.21%
2021-04-14 0 9.580 9.580 9.590 9.320 9.600 2,725,443 25,765,696 9.4538 6.663 6.663 6.670 6.482 6.677 3,918,515 6.5754 3.34%
2021-04-13 0 9.270 9.260 9.270 9.240 9.590 2,577,412 24,018,325 9.3188 6.448 6.441 6.448 6.427 6.670 3,705,683 6.4815 -1.90%
2021-04-12 0 9.450 9.430 9.450 9.250 9.470 2,606,368 24,541,480 9.4160 6.573 6.559 6.573 6.434 6.587 3,747,314 6.5491 0.85%
2021-04-09 0 9.370 9.310 9.370 9.220 9.560 1,857,000 17,319,710 9.3267 6.517 6.475 6.517 6.413 6.649 2,669,908 6.4870 -0.32%
2021-04-08 0 9.400 9.390 9.400 9.390 9.560 1,714,863 16,165,657 9.4268 6.538 6.531 6.538 6.531 6.649 2,465,550 6.5566 -1.05%
2021-04-07 0 9.500 9.480 9.500 9.370 9.580 3,825,662 36,199,784 9.4624 6.608 6.594 6.608 6.517 6.663 5,500,358 6.5814 0.42%
2021-04-01 0 9.460 9.450 9.460 9.420 9.640 5,328,379 50,554,376 9.4878 6.580 6.573 6.580 6.552 6.705 7,660,895 6.5990 -2.27%
2021-03-31 0 9.680 9.650 9.680 9.640 9.980 10,351,066 100,537,077 9.7127 6.733 6.712 6.733 6.705 6.941 14,882,280 6.7555 -0.41%
2021-03-30 0 9.720 9.690 9.730 9.320 9.750 6,540,726 62,777,453 9.5979 6.761 6.740 6.768 6.482 6.781 9,403,951 6.6756 4.29%
2021-03-29 0 9.320 9.320 9.340 8.950 9.450 4,218,676 39,029,154 9.2515 6.482 6.482 6.496 6.225 6.573 6,065,415 6.4347 3.67%
2021-03-26 0 8.990 8.970 8.990 8.810 8.990 3,122,104 27,856,710 8.9224 6.253 6.239 6.253 6.128 6.253 4,488,815 6.2058 1.58%
2021-03-25 0 8.850 8.850 8.860 8.800 8.990 1,355,847 12,012,079 8.8595 6.155 6.155 6.162 6.121 6.253 1,949,374 6.1620 -1.01%
2021-03-24 0 8.940 8.930 8.940 8.750 8.980 3,096,152 27,487,589 8.8780 6.218 6.211 6.218 6.086 6.246 4,451,503 6.1749 -0.11%
2021-03-23 0 8.950 8.940 8.950 8.940 9.210 1,617,658 14,606,467 9.0294 6.225 6.218 6.225 6.218 6.406 2,325,793 6.2802 -2.19%
2021-03-22 0 9.150 9.150 9.170 8.930 9.220 2,046,000 18,666,220 9.1233 6.364 6.364 6.378 6.211 6.413 2,941,643 6.3455 1.22%
2021-03-19 0 9.040 9.040 9.100 9.000 9.130 4,669,484 42,298,526 9.0585 6.288 6.288 6.329 6.260 6.350 6,713,566 6.3005 0.44%
2021-03-18 0 9.000 8.990 9.000 9.000 9.240 1,362,463 12,395,049 9.0975 6.260 6.253 6.260 6.260 6.427 1,958,886 6.3276 -1.75%
2021-03-17 0 9.160 9.160 9.170 9.050 9.260 1,707,482 15,622,221 9.1493 6.371 6.371 6.378 6.295 6.441 2,454,938 6.3636 -0.22%
2021-03-16 0 9.180 9.180 9.190 9.110 9.210 1,779,071 16,315,698 9.1709 6.385 6.385 6.392 6.336 6.406 2,557,865 6.3786 0.77%
2021-03-15 0 9.110 9.100 9.110 8.920 9.190 7,133,989 64,109,734 8.9865 6.336 6.329 6.336 6.204 6.392 10,256,916 6.2504 1.79%
2021-03-12 0 8.950 8.940 8.950 8.920 9.080 869,231 7,808,369 8.9831 6.225 6.218 6.225 6.204 6.315 1,249,740 6.2480 -0.78%
2021-03-11 0 9.020 8.990 9.020 8.750 9.250 3,135,774 28,486,252 9.0843 6.274 6.253 6.274 6.086 6.434 4,508,469 6.3184 2.85%
2021-03-10 0 8.770 8.760 8.770 8.720 8.940 2,611,510 22,965,236 8.7939 6.100 6.093 6.100 6.065 6.218 3,754,707 6.1164 -1.24%
2021-03-09 0 8.880 8.860 8.880 8.800 8.950 2,586,000 22,925,426 8.8652 6.176 6.162 6.176 6.121 6.225 3,718,030 6.1660 0.45%
2021-03-08 0 8.840 8.840 8.850 8.780 8.930 1,553,056 13,725,380 8.8377 6.148 6.148 6.155 6.107 6.211 2,232,911 6.1469 1.03%
2021-03-05 0 8.750 8.740 8.750 8.460 8.790 2,576,271 22,318,786 8.6632 6.086 6.079 6.086 5.884 6.114 3,704,042 6.0255 2.34%
2021-03-04 0 8.550 8.550 8.580 8.520 8.890 3,366,494 29,086,071 8.6399 5.947 5.947 5.968 5.926 6.183 4,840,188 6.0093 -3.39%
2021-03-03 0 8.850 8.850 8.860 8.710 8.900 2,689,522 23,713,148 8.8169 6.155 6.155 6.162 6.058 6.190 3,866,869 6.1324 1.37%
2021-03-02 0 8.730 8.730 8.750 8.710 9.250 3,366,262 29,884,938 8.8778 6.072 6.072 6.086 6.058 6.434 4,839,854 6.1748 -3.75%
2021-03-01 0 9.070 9.060 9.070 9.070 9.320 1,710,079 15,669,890 9.1633 6.308 6.301 6.308 6.308 6.482 2,458,672 6.3733 0.67%
2021-02-26 0 9.010 9.010 9.050 9.010 9.240 4,140,340 37,553,399 9.0701 6.267 6.267 6.295 6.267 6.427 5,952,788 6.3085 -3.12%
2021-02-25 0 9.300 9.290 9.300 8.900 9.340 4,060,580 37,485,646 9.2316 6.468 6.461 6.468 6.190 6.496 5,838,112 6.4209 4.49%
2021-02-24 0 8.900 8.900 8.910 8.850 9.290 3,092,192 27,846,229 9.0053 6.190 6.190 6.197 6.155 6.461 4,445,809 6.2635 -2.84%
2021-02-23 0 9.160 9.160 9.180 9.160 9.310 1,314,500 12,100,450 9.2054 6.371 6.371 6.385 6.371 6.475 1,889,927 6.4026 -2.03%
2021-02-22 0 9.350 9.330 9.360 8.960 9.390 5,448,690 50,565,185 9.2802 6.503 6.489 6.510 6.232 6.531 7,833,872 6.4547 3.54%
2021-02-19 0 9.030 9.010 9.030 8.890 9.080 3,902,808 35,114,983 8.9974 6.281 6.267 6.281 6.183 6.315 5,611,275 6.2579 1.46%
2021-02-18 0 8.900 8.900 8.910 8.900 9.060 1,366,454 12,227,162 8.9481 6.190 6.190 6.197 6.190 6.301 1,964,624 6.2237 -2.09%
2021-02-17 0 9.090 9.090 9.110 8.950 9.150 2,316,485 21,004,460 9.0674 6.322 6.322 6.336 6.225 6.364 3,330,534 6.3066 0.89%
2021-02-16 0 9.010 8.990 9.010 8.820 9.030 1,867,199 16,772,093 8.9825 6.267 6.253 6.267 6.135 6.281 2,684,572 6.2476 1.81%
2021-02-11 0 8.850 8.820 8.860 8.800 8.900 868,525 7,667,615 8.8283 6.155 6.135 6.162 6.121 6.190 1,248,725 6.1404 -0.11%
2021-02-10 0 8.860 8.830 8.860 8.810 8.940 2,516,000 22,273,888 8.8529 6.162 6.142 6.162 6.128 6.218 3,617,387 6.1575 -0.89%
2021-02-09 0 8.940 8.930 8.940 8.840 8.950 1,048,604 9,319,775 8.8878 6.218 6.211 6.218 6.148 6.225 1,507,634 6.1817 0.90%
2021-02-08 0 8.860 8.860 8.870 8.820 9.050 1,152,280 10,241,030 8.8876 6.162 6.162 6.169 6.135 6.295 1,656,694 6.1816 -1.01%
2021-02-05 0 8.950 8.930 8.950 8.880 9.050 1,970,166 17,648,679 8.9580 6.225 6.211 6.225 6.176 6.295 2,832,613 6.2305 -1.10%
2021-02-04 0 9.050 9.040 9.050 8.840 9.120 3,088,266 27,779,444 8.9952 6.295 6.288 6.295 6.148 6.343 4,440,165 6.2564 0.56%
2021-02-03 0 9.000 8.990 9.000 8.930 9.040 2,555,366 22,978,936 8.9924 6.260 6.253 6.260 6.211 6.288 3,673,986 6.2545 -0.44%
2021-02-02 0 9.040 9.020 9.040 8.860 9.060 2,982,720 26,787,822 8.9810 6.288 6.274 6.288 6.162 6.301 4,288,416 6.2466 0.44%
2021-02-01 0 9.000 9.000 9.030 8.910 9.110 3,158,465 28,536,610 9.0350 6.260 6.260 6.281 6.197 6.336 4,541,094 6.2841 0.00%
2021-01-29 0 9.000 8.990 9.040 8.690 9.080 5,590,304 50,001,664 8.9444 6.260 6.253 6.288 6.044 6.315 8,037,478 6.2211 2.97%
2021-01-28 0 8.740 8.700 8.740 8.610 8.900 3,770,657 32,775,795 8.6923 6.079 6.051 6.079 5.989 6.190 5,421,275 6.0458 -2.35%
2021-01-27 0 8.950 8.920 8.950 8.780 8.960 1,837,925 16,368,646 8.9060 6.225 6.204 6.225 6.107 6.232 2,642,483 6.1944 1.82%
2021-01-26 0 8.790 8.740 8.790 8.640 8.820 1,808,304 15,788,653 8.7312 6.114 6.079 6.114 6.009 6.135 2,599,895 6.0728 0.46%
2021-01-25 0 8.750 8.750 8.760 8.700 8.930 1,546,322 13,555,540 8.7663 6.086 6.086 6.093 6.051 6.211 2,223,230 6.0972 -1.57%
2021-01-22 0 8.890 8.880 8.890 8.850 9.030 3,338,100 29,877,621 8.9505 6.183 6.176 6.183 6.155 6.281 4,799,364 6.2253 -1.22%
2021-01-21 0 9.000 9.000 9.010 8.870 9.210 5,070,929 45,637,705 8.9999 6.260 6.260 6.267 6.169 6.406 7,290,745 6.2597 -1.75%
2021-01-20 0 9.160 9.130 9.160 9.070 9.400 3,572,930 32,788,286 9.1769 6.371 6.350 6.371 6.308 6.538 5,136,992 6.3828 -1.08%
2021-01-19 0 9.260 9.230 9.260 9.120 9.360 4,743,846 43,769,286 9.2265 6.441 6.420 6.441 6.343 6.510 6,820,480 6.4173 -0.32%
2021-01-18 0 9.290 9.280 9.290 9.220 9.390 2,717,000 25,215,370 9.2806 6.461 6.455 6.461 6.413 6.531 3,906,376 6.4549 0.65%
2021-01-15 0 9.230 9.200 9.230 9.110 9.450 2,969,826 27,440,357 9.2397 6.420 6.399 6.420 6.336 6.573 4,269,877 6.4265 -0.43%
2021-01-14 0 9.270 9.250 9.270 9.200 9.500 2,727,734 25,354,158 9.2950 6.448 6.434 6.448 6.399 6.608 3,921,809 6.4649 0.22%
2021-01-13 0 9.250 9.250 9.260 9.100 9.300 2,490,928 22,927,784 9.2045 6.434 6.434 6.441 6.329 6.468 3,581,340 6.4020 1.54%
2021-01-12 0 9.110 9.110 9.130 9.110 9.420 3,166,019 29,001,645 9.1603 6.336 6.336 6.350 6.336 6.552 4,551,954 6.3713 -3.09%
2021-01-11 0 9.400 9.360 9.400 9.090 9.570 5,278,268 49,226,054 9.3262 6.538 6.510 6.538 6.322 6.656 7,588,847 6.4866 2.73%
2021-01-08 0 9.150 9.150 9.160 9.070 9.340 4,187,071 38,408,487 9.1731 6.364 6.364 6.371 6.308 6.496 6,019,975 6.3802 -0.22%
2021-01-07 0 9.170 9.140 9.170 9.030 9.270 4,045,195 36,956,238 9.1358 6.378 6.357 6.378 6.281 6.448 5,815,993 6.3542 -0.54%
2021-01-06 0 9.220 9.200 9.220 8.880 9.280 5,396,922 49,583,446 9.1874 6.413 6.399 6.413 6.176 6.455 7,759,443 6.3901 3.02%
2021-01-05 0 8.950 8.940 8.950 8.720 8.950 2,920,000 25,879,240 8.8628 6.225 6.218 6.225 6.065 6.225 4,198,240 6.1643 2.52%
2021-01-04 0 8.730 8.730 8.750 8.560 8.790 3,192,906 27,728,600 8.6844 6.072 6.072 6.086 5.954 6.114 4,590,611 6.0403 0.69%
2020-12-31 0 8.670 8.600 8.670 8.500 8.710 3,280,470 28,256,151 8.6134 6.030 5.982 6.030 5.912 6.058 4,716,507 5.9909 0.46%
2020-12-30 0 8.630 8.610 8.630 8.570 8.870 5,416,971 47,013,552 8.6789 6.002 5.989 6.002 5.961 6.169 7,788,268 6.0365 -2.38%
2020-12-29 0 8.840 8.810 8.840 8.670 8.840 875,068 7,677,809 8.7740 6.148 6.128 6.148 6.030 6.148 1,258,132 6.1025 1.26%
2020-12-28 0 8.730 8.730 8.750 8.550 8.820 1,638,000 14,268,090 8.7107 6.072 6.072 6.086 5.947 6.135 2,355,040 6.0585 1.87%
2020-12-24 0 8.570 8.560 8.570 8.530 8.620 785,316 6,728,503 8.5679 5.961 5.954 5.961 5.933 5.995 1,129,091 5.9592 -0.46%
2020-12-23 0 8.610 8.600 8.610 8.480 8.620 1,044,487 8,980,519 8.5980 5.989 5.982 5.989 5.898 5.995 1,501,715 5.9802 0.35%
2020-12-22 0 8.580 8.570 8.580 8.460 8.660 2,506,981 21,494,565 8.5739 5.968 5.961 5.968 5.884 6.023 3,604,420 5.9634 0.70%
2020-12-21 0 8.520 8.510 8.520 8.440 8.750 2,700,780 23,050,976 8.5349 5.926 5.919 5.926 5.870 6.086 3,883,055 5.9363 -2.18%
2020-12-18 0 8.710 8.710 8.720 8.600 8.770 5,165,989 44,958,397 8.7028 6.058 6.058 6.065 5.982 6.100 7,427,418 6.0530 0.23%
2020-12-17 0 8.690 8.680 8.690 8.620 8.800 3,385,684 29,479,725 8.7072 6.044 6.037 6.044 5.995 6.121 4,867,778 6.0561 -0.11%
2020-12-16 0 8.700 8.670 8.700 8.440 8.830 4,780,000 41,581,960 8.6992 6.051 6.030 6.051 5.870 6.142 6,872,461 6.0505 2.35%
2020-12-15 0 8.500 8.490 8.500 8.470 8.660 2,006,001 17,093,878 8.5214 5.912 5.905 5.912 5.891 6.023 2,884,135 5.9269 -1.51%
2020-12-14 0 8.630 8.630 8.640 8.430 8.650 2,096,547 17,999,636 8.5854 6.002 6.002 6.009 5.863 6.016 3,014,317 5.9714 1.65%
2020-12-11 0 8.490 8.460 8.490 8.350 8.620 3,126,131 26,368,140 8.4348 5.905 5.884 5.905 5.808 5.995 4,494,605 5.8666 -0.24%
2020-12-10 0 8.510 8.510 8.520 8.390 8.590 2,686,907 22,857,139 8.5069 5.919 5.919 5.926 5.835 5.975 3,863,109 5.9168 1.07%
2020-12-09 0 8.420 8.420 8.430 8.370 8.540 2,835,751 23,913,080 8.4327 5.856 5.856 5.863 5.822 5.940 4,077,110 5.8652 -1.41%
2020-12-08 0 8.540 8.540 8.550 8.510 8.800 1,489,399 12,763,944 8.5699 5.940 5.940 5.947 5.919 6.121 2,141,388 5.9606 -1.61%
2020-12-07 0 8.680 8.660 8.680 8.640 8.850 1,449,003 12,574,415 8.6780 6.037 6.023 6.037 6.009 6.155 2,083,309 6.0358 -1.70%
2020-12-04 0 8.830 8.830 8.850 8.790 8.990 2,255,651 19,923,831 8.8329 6.142 6.142 6.155 6.114 6.253 3,243,070 6.1435 1.38%
2020-12-03 0 8.710 8.700 8.710 8.660 9.040 3,457,488 30,240,236 8.7463 6.058 6.051 6.058 6.023 6.288 4,971,015 6.0833 -2.13%
2020-12-02 0 8.900 8.900 8.910 8.810 8.980 3,466,370 30,748,508 8.8705 6.190 6.190 6.197 6.128 6.246 4,983,785 6.1697 1.48%
2020-12-01 0 8.770 8.770 8.780 8.700 8.880 1,655,731 14,498,265 8.7564 6.100 6.100 6.107 6.051 6.176 2,380,533 6.0903 0.57%
2020-11-30 0 8.720 8.720 8.760 8.670 9.160 16,054,723 140,547,853 8.7543 6.065 6.065 6.093 6.030 6.371 23,082,731 6.0889 -1.58%
2020-11-27 0 8.860 8.860 8.870 8.810 8.970 3,008,470 26,662,393 8.8624 6.162 6.162 6.169 6.128 6.239 4,325,438 6.1641 0.57%
2020-11-26 0 8.810 8.800 8.810 8.780 9.020 2,719,710 24,045,019 8.8410 6.128 6.121 6.128 6.107 6.274 3,910,272 6.1492 -1.01%
2020-11-25 0 8.900 8.900 8.910 8.890 9.060 2,544,000 22,741,570 8.9393 6.190 6.190 6.197 6.183 6.301 3,657,644 6.2175 -1.66%
2020-11-24 0 9.050 9.020 9.050 8.920 9.060 3,992,768 35,939,161 9.0011 6.295 6.274 6.295 6.204 6.301 5,740,615 6.2605 0.44%
2020-11-23 0 9.010 9.000 9.010 8.990 9.170 3,588,659 32,588,619 9.0810 6.267 6.260 6.267 6.253 6.378 5,159,606 6.3161 -0.99%
2020-11-20 0 9.100 9.090 9.100 9.080 9.350 3,278,000 30,013,320 9.1560 6.329 6.322 6.329 6.315 6.503 4,712,955 6.3683 -2.57%
2020-11-19 0 9.340 9.310 9.340 9.230 9.420 4,724,997 44,149,383 9.3438 6.496 6.475 6.496 6.420 6.552 6,793,380 6.4989 -0.32%
2020-11-18 0 9.370 9.350 9.370 9.090 9.370 5,652,987 52,389,340 9.2676 6.517 6.503 6.517 6.322 6.517 8,127,601 6.4459 3.42%
2020-11-17 0 9.060 9.050 9.060 8.940 9.150 2,810,000 25,361,080 9.0253 6.301 6.295 6.301 6.218 6.364 4,040,087 6.2774 1.00%
2020-11-16 0 8.970 8.950 8.980 8.870 9.150 2,412,000 21,622,030 8.9644 6.239 6.225 6.246 6.169 6.364 3,467,861 6.2350 0.90%
2020-11-13 0 8.890 8.870 8.900 8.720 8.960 3,517,965 31,061,281 8.8293 6.183 6.169 6.190 6.065 6.232 5,057,966 6.1411 -1.00%
2020-11-12 0 8.980 8.960 8.980 8.780 9.060 4,479,000 40,046,620 8.9410 6.246 6.232 6.246 6.107 6.301 6,439,697 6.2187 -0.44%
2020-11-11 0 9.020 9.000 9.020 8.700 9.100 9,782,440 87,299,159 8.9241 6.274 6.260 6.274 6.051 6.329 14,064,736 6.2070 4.52%
2020-11-10 0 8.630 8.620 8.630 8.400 8.760 2,553,989 21,964,385 8.6000 6.002 5.995 6.002 5.842 6.093 3,672,006 5.9816 1.77%
2020-11-09 0 8.480 8.450 8.480 8.360 8.540 3,068,500 25,892,270 8.4381 5.898 5.877 5.898 5.815 5.940 4,411,746 5.8689 -0.24%
2020-11-06 0 8.500 8.480 8.500 8.320 8.500 2,443,166 20,569,857 8.4193 5.912 5.898 5.912 5.787 5.912 3,512,670 5.8559 1.80%
2020-11-05 0 8.350 8.340 8.350 8.230 8.430 2,962,766 24,566,140 8.2916 5.808 5.801 5.808 5.724 5.863 4,259,727 5.7671 0.60%
2020-11-04 0 8.300 8.260 8.300 8.080 8.390 4,560,235 37,753,583 8.2789 5.773 5.745 5.773 5.620 5.835 6,556,493 5.7582 2.22%
2020-11-03 0 8.120 8.120 8.140 7.880 8.190 3,823,723 30,982,108 8.1026 5.648 5.648 5.662 5.481 5.696 5,497,570 5.6356 3.31%
2020-11-02 0 7.860 7.850 7.860 7.730 7.930 2,738,487 21,464,290 7.8380 5.467 5.460 5.467 5.376 5.516 3,937,269 5.4516 1.42%
2020-10-30 0 7.750 7.690 7.750 7.620 7.910 7,667,410 59,377,571 7.7441 5.390 5.349 5.390 5.300 5.502 11,023,844 5.3863 -0.64%
2020-10-29 0 7.800 7.780 7.800 7.790 7.830 1,474,532 11,504,303 7.8020 5.425 5.411 5.425 5.418 5.446 2,120,013 5.4265 -0.38%
2020-10-28 0 7.830 7.800 7.830 7.760 7.890 2,931,664 22,879,669 7.8043 5.446 5.425 5.446 5.397 5.488 4,215,010 5.4281 0.26%
2020-10-27 0 7.810 7.800 7.810 7.760 7.920 3,319,143 25,901,905 7.8038 5.432 5.425 5.432 5.397 5.509 4,772,109 5.4278 -0.89%
2020-10-23 0 7.880 7.870 7.880 7.810 7.900 2,107,996 16,550,298 7.8512 5.481 5.474 5.481 5.432 5.495 3,030,778 5.4607 0.90%
2020-10-22 0 7.810 7.800 7.820 7.760 7.900 2,829,114 22,098,379 7.8111 5.432 5.425 5.439 5.397 5.495 4,067,568 5.4328 0.39%
2020-10-21 0 7.780 7.770 7.780 7.750 7.900 1,790,348 13,947,015 7.7901 5.411 5.404 5.411 5.390 5.495 2,574,079 5.4183 -0.77%
2020-10-20 0 7.840 7.810 7.840 7.760 7.900 1,876,449 14,668,014 7.8169 5.453 5.432 5.453 5.397 5.495 2,697,871 5.4369 -0.63%
2020-10-19 0 7.890 7.880 7.900 7.830 7.940 2,136,000 16,849,780 7.8885 5.488 5.481 5.495 5.446 5.523 3,071,041 5.4867 0.38%
2020-10-16 0 7.860 7.860 7.870 7.850 8.020 2,953,381 23,270,585 7.8793 5.467 5.467 5.474 5.460 5.578 4,246,233 5.4803 -0.38%
2020-10-15 0 7.890 7.890 7.900 7.800 7.900 1,966,023 15,481,182 7.8744 5.488 5.488 5.495 5.425 5.495 2,826,656 5.4769 -0.25%
2020-10-14 0 7.910 7.900 7.910 7.810 7.940 2,828,941 22,252,970 7.8662 5.502 5.495 5.502 5.432 5.523 4,067,319 5.4712 -0.13%
2020-10-12 0 7.920 7.910 7.920 7.880 8.010 4,824,073 38,176,045 7.9137 5.509 5.502 5.509 5.481 5.571 6,935,827 5.5042 0.51%
2020-10-09 0 7.880 7.870 7.880 7.820 8.030 1,308,000 10,332,290 7.8993 5.481 5.474 5.481 5.439 5.585 1,880,581 5.4942 -0.13%
2020-10-08 0 7.890 7.880 7.890 7.740 7.920 1,514,389 11,841,946 7.8196 5.488 5.481 5.488 5.383 5.509 2,177,318 5.4388 1.15%
2020-10-07 0 7.800 7.780 7.800 7.720 7.850 2,839,907 22,094,091 7.7799 5.425 5.411 5.425 5.369 5.460 4,083,086 5.4111 -0.51%
2020-10-06 0 7.840 7.830 7.840 7.800 8.240 1,419,174 11,127,722 7.8410 5.453 5.446 5.453 5.425 5.731 2,040,422 5.4536 -1.75%
2020-10-05 0 7.980 7.960 7.980 7.830 8.240 4,293,314 34,322,350 7.9944 5.550 5.536 5.550 5.446 5.731 6,172,726 5.5603 2.31%
2020-09-30 0 7.800 7.800 7.810 7.680 7.830 1,641,292 12,770,158 7.7806 5.425 5.425 5.432 5.342 5.446 2,359,773 5.4116 0.52%
2020-09-29 0 7.760 7.760 7.770 7.680 7.800 2,635,010 20,405,887 7.7441 5.397 5.397 5.404 5.342 5.425 3,788,494 5.3863 1.04%
2020-09-28 0 7.680 7.680 7.700 7.570 7.720 1,144,700 8,763,894 7.6561 5.342 5.342 5.356 5.265 5.369 1,645,796 5.3250 1.19%
2020-09-25 0 7.590 7.590 7.600 7.570 7.800 2,136,527 16,246,248 7.6040 5.279 5.279 5.286 5.265 5.425 3,071,799 5.2888 -0.91%
2020-09-24 0 7.660 7.660 7.690 7.590 7.750 3,242,192 24,846,180 7.6634 5.328 5.328 5.349 5.279 5.390 4,661,472 5.3301 -0.39%
2020-09-23 0 7.690 7.680 7.710 7.660 7.980 6,034,257 46,809,357 7.7573 5.349 5.342 5.363 5.328 5.550 8,675,773 5.3954 -2.41%
2020-09-22 0 7.880 7.870 7.890 7.870 8.090 1,435,313 11,360,155 7.9148 5.481 5.474 5.488 5.474 5.627 2,063,626 5.5049 -1.99%
2020-09-21 0 8.040 8.030 8.040 7.950 8.190 1,899,175 15,246,666 8.0280 5.592 5.585 5.592 5.529 5.696 2,730,545 5.5837 -1.35%
2020-09-18 0 8.150 8.140 8.150 8.020 8.230 9,559,410 77,783,002 8.1368 5.669 5.662 5.669 5.578 5.724 13,744,073 5.6594 0.87%
2020-09-17 0 8.080 8.080 8.090 8.010 8.150 2,548,494 20,531,951 8.0565 5.620 5.620 5.627 5.571 5.669 3,664,106 5.6035 0.50%
2020-09-16 0 8.040 8.040 8.060 8.020 8.350 5,292,000 42,945,388 8.1152 5.592 5.592 5.606 5.578 5.808 7,608,591 5.6443 -3.37%
2020-09-15 0 8.320 8.320 8.360 8.300 8.500 1,897,393 15,825,317 8.3406 5.787 5.787 5.815 5.773 5.912 2,727,983 5.8011 -1.89%
2020-09-14 0 8.480 8.430 8.480 8.050 8.480 6,250,815 52,051,843 8.3272 5.898 5.863 5.898 5.599 5.898 8,987,130 5.7918 5.87%
2020-09-11 0 8.010 8.000 8.010 7.900 8.100 2,094,648 16,708,844 7.9769 5.571 5.564 5.571 5.495 5.634 3,011,587 5.5482 -0.87%
2020-09-10 0 8.080 8.060 8.080 7.830 8.140 4,508,923 36,096,475 8.0056 5.620 5.606 5.620 5.446 5.662 6,482,719 5.5681 0.87%
2020-09-09 0 8.010 8.010 8.040 7.850 8.200 7,585,810 61,051,211 8.0481 5.571 5.571 5.592 5.460 5.703 10,906,524 5.5977 0.25%
2020-09-08 0 7.990 7.970 7.990 7.570 8.020 21,922,906 167,344,119 7.6333 5.557 5.543 5.557 5.265 5.578 31,519,731 5.3092 6.11%
2020-09-07 0 7.530 7.510 7.530 7.460 7.590 4,649,086 34,757,009 7.4761 5.237 5.223 5.237 5.189 5.279 6,684,239 5.1998 1.21%
2020-09-04 0 7.440 7.440 7.460 7.330 7.590 4,246,500 31,591,016 7.4393 5.175 5.175 5.189 5.098 5.279 6,105,419 5.1743 -0.13%
2020-09-03 0 7.450 7.450 7.480 7.430 7.670 7,274,821 54,886,030 7.5447 5.182 5.182 5.203 5.168 5.335 10,459,398 5.2475 -1.97%
2020-09-02 0 7.600 7.600 7.610 7.580 7.750 4,094,000 31,222,914 7.6265 5.286 5.286 5.293 5.272 5.390 5,886,162 5.3045 -1.04%
2020-09-01 0 7.680 7.680 7.740 7.620 7.900 4,056,786 31,462,857 7.7556 5.342 5.342 5.383 5.300 5.495 5,832,658 5.3943 -1.03%
2020-08-31 0 7.760 7.760 7.860 7.760 8.180 8,750,000 69,429,482 7.9348 5.397 5.397 5.467 5.397 5.689 12,580,342 5.5189 -3.24%
2020-08-28 0 8.020 8.020 8.040 8.000 8.170 2,164,400 17,438,186 8.0568 5.578 5.578 5.592 5.564 5.682 3,111,873 5.6038 -0.12%
2020-08-27 0 8.030 8.020 8.030 7.970 8.210 5,005,896 40,176,565 8.0258 5.585 5.578 5.585 5.543 5.710 7,197,244 5.5822 -1.71%
2020-08-26 0 8.170 8.150 8.170 8.120 8.270 2,133,377 17,404,959 8.1584 5.682 5.669 5.682 5.648 5.752 3,067,270 5.6744 -0.49%
2020-08-25 0 8.210 8.210 8.230 8.170 8.310 2,574,000 21,209,026 8.2397 5.710 5.710 5.724 5.682 5.780 3,700,777 5.7310 -1.08%
2020-08-24 0 8.300 8.290 8.300 8.290 8.410 2,514,280 20,969,734 8.3403 5.773 5.766 5.773 5.766 5.849 3,614,914 5.8009 -0.12%
2020-08-21 0 8.310 8.300 8.310 8.270 8.450 2,295,670 19,154,969 8.3440 5.780 5.773 5.780 5.752 5.877 3,300,607 5.8035 -0.36%
2020-08-20 0 8.340 8.340 8.350 8.320 8.430 2,712,205 22,725,579 8.3790 5.801 5.801 5.808 5.787 5.863 3,899,482 5.8278 -0.36%
2020-08-19 0 8.370 8.360 8.380 8.340 8.480 2,262,450 18,955,473 8.3783 5.822 5.815 5.829 5.801 5.898 3,252,845 5.8274 -0.95%
2020-08-18 0 8.450 8.400 8.450 8.310 8.520 6,799,549 57,003,225 8.3834 5.877 5.842 5.877 5.780 5.926 9,776,074 5.8309 -1.40%
2020-08-17 0 8.570 8.540 8.570 8.470 8.660 5,338,278 45,623,251 8.5464 5.961 5.940 5.961 5.891 6.023 7,675,127 5.9443 -0.35%
2020-08-14 0 8.600 8.580 8.600 8.440 8.640 3,948,349 33,954,401 8.5996 5.982 5.968 5.982 5.870 6.009 5,676,752 5.9813 1.90%
2020-08-13 0 8.440 8.440 8.450 8.100 8.460 3,192,447 26,806,339 8.3968 5.870 5.870 5.877 5.634 5.884 4,589,951 5.8402 3.94%
2020-08-12 0 8.120 8.120 8.130 7.820 8.250 6,634,902 53,585,930 8.0764 5.648 5.648 5.655 5.439 5.738 9,539,352 5.6174 -1.46%
2020-08-11 0 8.240 8.240 8.250 8.220 8.320 4,561,834 37,704,627 8.2652 5.731 5.731 5.738 5.717 5.787 6,558,792 5.7487 -0.60%
2020-08-10 0 8.290 8.280 8.290 8.200 8.310 1,988,000 16,402,130 8.2506 5.766 5.759 5.766 5.703 5.780 2,858,254 5.7385 -0.36%
2020-08-07 0 8.320 8.300 8.320 8.160 8.320 3,225,146 26,612,918 8.2517 5.787 5.773 5.787 5.676 5.787 4,636,964 5.7393 0.36%
2020-08-06 0 8.290 8.270 8.290 8.180 8.360 2,322,806 19,208,751 8.2696 5.766 5.752 5.766 5.689 5.815 3,339,622 5.7518 0.00%
2020-08-05 0 8.290 8.280 8.290 8.140 8.300 2,225,582 18,302,088 8.2235 5.766 5.759 5.766 5.662 5.773 3,199,838 5.7197 0.73%
2020-08-04 0 8.230 8.230 8.240 8.150 8.340 3,872,946 31,924,263 8.2429 5.724 5.724 5.731 5.669 5.801 5,568,341 5.7332 -0.84%
2020-08-03 0 8.300 8.280 8.300 8.240 8.410 2,592,751 21,481,530 8.2852 5.773 5.759 5.773 5.731 5.849 3,727,736 5.7626 -0.12%
2020-07-31 0 8.310 8.310 8.320 8.280 8.560 5,073,866 42,426,826 8.3618 5.780 5.780 5.787 5.759 5.954 7,294,968 5.8159 -3.26%
2020-07-30 0 8.590 8.580 8.600 8.430 8.650 3,848,402 32,750,796 8.5102 5.975 5.968 5.982 5.863 6.016 5,533,053 5.9191 0.94%
2020-07-29 0 8.510 8.510 8.520 8.380 8.600 3,312,000 27,989,300 8.4509 5.919 5.919 5.926 5.829 5.982 4,761,839 5.8778 -1.62%
2020-07-28 0 8.650 8.650 8.660 8.570 9.110 2,178,746 18,948,598 8.6970 6.016 6.016 6.023 5.961 6.336 3,132,499 6.0490 -0.80%
2020-07-27 0 8.720 8.680 8.720 8.610 8.870 1,260,833 10,981,255 8.7095 6.065 6.037 6.065 5.989 6.169 1,812,767 6.0577 0.00%
2020-07-24 0 8.720 8.700 8.720 8.640 8.850 1,190,000 10,401,520 8.7408 6.065 6.051 6.065 6.009 6.155 1,710,926 6.0795 0.23%
2020-07-23 0 8.700 8.700 8.710 8.640 8.850 2,340,000 20,428,450 8.7301 6.051 6.051 6.058 6.009 6.155 3,364,343 6.0720 -1.25%
2020-07-22 0 8.810 8.800 8.810 8.780 8.910 1,950,026 17,194,814 8.8177 6.128 6.121 6.128 6.107 6.197 2,803,656 6.1330 -0.11%
2020-07-21 0 8.820 8.820 8.830 8.720 8.970 1,740,734 15,403,687 8.8490 6.135 6.135 6.142 6.065 6.239 2,502,746 6.1547 1.26%
2020-07-20 0 8.710 8.700 8.710 8.540 8.780 1,824,128 15,849,862 8.6890 6.058 6.051 6.058 5.940 6.107 2,622,646 6.0435 1.28%
2020-07-17 0 8.600 8.600 8.620 8.600 8.880 2,849,280 24,722,464 8.6767 5.982 5.982 5.995 5.982 6.176 4,096,562 6.0349 -2.27%
2020-07-16 0 8.800 8.800 8.810 8.800 9.180 2,616,000 23,506,710 8.9857 6.121 6.121 6.128 6.121 6.385 3,761,163 6.2499 -3.08%
2020-07-15 0 9.080 9.080 9.110 9.080 9.240 2,932,000 26,817,740 9.1466 6.315 6.315 6.336 6.315 6.427 4,215,493 6.3617 -1.09%
2020-07-14 0 9.180 9.150 9.180 9.090 9.320 3,682,580 33,814,715 9.1823 6.385 6.364 6.385 6.322 6.482 5,294,642 6.3866 -0.11%
2020-07-13 0 9.190 9.190 9.200 9.180 9.330 1,092,236 10,071,958 9.2214 6.392 6.392 6.399 6.385 6.489 1,570,366 6.4138 0.55%
2020-07-10 0 9.140 9.140 9.190 9.060 9.290 2,185,863 20,088,046 9.1900 6.357 6.357 6.392 6.301 6.461 3,142,732 6.3919 -1.19%
2020-07-09 0 9.250 9.240 9.250 9.210 9.490 3,254,006 30,383,115 9.3371 6.434 6.427 6.434 6.406 6.601 4,678,458 6.4943 0.00%
2020-07-08 0 9.250 9.240 9.250 9.200 9.480 4,020,481 37,337,612 9.2869 6.434 6.427 6.434 6.399 6.594 5,780,460 6.4593 -1.91%
2020-07-07 0 9.430 9.430 9.440 9.290 9.590 5,715,761 53,626,047 9.3821 6.559 6.559 6.566 6.461 6.670 8,217,854 6.5256 0.00%
2020-07-06 0 9.430 9.430 9.440 9.180 9.440 3,323,602 31,022,600 9.3340 6.559 6.559 6.566 6.385 6.566 4,778,520 6.4921 2.50%
2020-07-03 0 9.200 9.150 9.200 9.040 9.270 1,623,074 14,821,396 9.1317 6.399 6.364 6.399 6.288 6.448 2,333,580 6.3514 0.11%
2020-07-02 0 9.190 9.100 9.190 8.910 9.190 4,224,963 38,271,063 9.0583 6.392 6.329 6.392 6.197 6.392 6,074,455 6.3003 1.21%
2020-06-30 0 9.080 9.080 9.090 8.880 9.180 5,832,035 52,922,363 9.0744 6.315 6.315 6.322 6.176 6.385 8,385,028 6.3115 1.91%
2020-06-29 0 8.910 8.890 8.910 8.860 9.010 2,567,937 22,870,313 8.9061 6.197 6.183 6.197 6.162 6.267 3,692,060 6.1945 -0.30%
2020-06-26 0 9.440 9.400 9.450 9.290 9.660 2,517,295 23,639,183 9.3907 6.216 6.189 6.222 6.117 6.361 3,823,093 6.1833 1.29%
2020-06-24 0 9.320 9.270 9.320 9.250 9.400 2,350,929 21,926,870 9.3269 6.137 6.104 6.137 6.091 6.189 3,570,428 6.1412 -0.85%
2020-06-23 0 9.400 9.370 9.400 9.230 9.400 2,633,786 24,532,484 9.3145 6.189 6.170 6.189 6.077 6.189 4,000,011 6.1331 1.08%
2020-06-22 0 9.300 9.260 9.300 9.250 9.490 2,890,270 26,892,875 9.3046 6.124 6.097 6.124 6.091 6.249 4,389,542 6.1266 -1.69%
2020-06-19 0 9.460 9.460 9.470 9.230 9.510 5,120,774 48,234,363 9.4194 6.229 6.229 6.235 6.077 6.262 7,777,076 6.2021 2.49%
2020-06-18 0 9.230 9.230 9.260 9.190 9.300 4,257,062 39,375,286 9.2494 6.077 6.077 6.097 6.051 6.124 6,465,330 6.0902 -0.32%
2020-06-17 0 9.260 9.260 9.280 9.260 9.410 2,422,395 22,542,066 9.3057 6.097 6.097 6.110 6.097 6.196 3,678,965 6.1273 -0.43%
2020-06-16 0 9.300 9.280 9.300 9.180 9.460 6,683,922 61,802,676 9.2465 6.124 6.110 6.124 6.045 6.229 10,151,077 6.0883 -0.32%
2020-06-15 0 9.330 9.290 9.330 9.230 9.700 4,642,000 43,564,900 9.3849 6.143 6.117 6.143 6.077 6.387 7,049,948 6.1795 1.30%
2020-06-12 0 9.210 9.210 9.230 9.140 9.360 2,857,187 26,428,555 9.2499 6.064 6.064 6.077 6.018 6.163 4,339,297 6.0905 -1.07%
2020-06-11 0 9.310 9.300 9.310 9.270 9.670 1,679,762 15,737,871 9.3691 6.130 6.124 6.130 6.104 6.367 2,551,106 6.1690 -2.51%
2020-06-10 0 9.550 9.520 9.550 9.420 9.580 4,491,388 42,709,196 9.5091 6.288 6.268 6.288 6.203 6.308 6,821,209 6.2612 1.17%
2020-06-09 0 9.440 9.400 9.440 9.140 9.440 2,402,445 22,435,131 9.3385 6.216 6.189 6.216 6.018 6.216 3,648,667 6.1489 3.74%
2020-06-08 0 9.100 9.090 9.110 8.950 9.190 5,045,938 45,786,205 9.0739 5.992 5.985 5.998 5.893 6.051 7,663,421 5.9746 -0.22%
2020-06-05 0 9.120 9.120 9.130 9.020 9.180 4,088,278 37,268,539 9.1160 6.005 6.005 6.012 5.939 6.045 6,208,993 6.0023 -0.22%
2020-06-04 0 9.140 9.130 9.140 9.020 9.200 3,383,839 30,877,695 9.1250 6.018 6.012 6.018 5.939 6.058 5,139,140 6.0083 -0.11%
2020-06-03 0 9.150 9.140 9.150 9.100 9.270 2,120,000 19,442,762 9.1711 6.025 6.018 6.025 5.992 6.104 3,219,709 6.0387 0.66%
2020-06-02 0 9.090 9.080 9.090 9.000 9.150 1,545,389 14,013,219 9.0678 5.985 5.979 5.985 5.926 6.025 2,347,030 5.9706 0.78%
2020-06-01 0 9.020 9.000 9.020 8.970 9.270 3,008,084 27,215,122 9.0473 5.939 5.926 5.939 5.906 6.104 4,568,469 5.9572 -1.20%
2020-05-29 0 9.130 9.130 9.140 8.950 9.140 8,953,516 81,516,059 9.1044 6.012 6.012 6.018 5.893 6.018 13,597,979 5.9947 1.22%
2020-05-28 0 9.020 9.020 9.030 8.900 9.110 2,866,920 25,797,084 8.9982 5.939 5.939 5.946 5.860 5.998 4,354,079 5.9248 -0.33%
2020-05-27 0 9.050 9.020 9.050 8.970 9.070 2,770,523 24,979,188 9.0161 5.959 5.939 5.959 5.906 5.972 4,207,678 5.9366 0.22%
2020-05-26 0 9.030 9.030 9.080 8.900 9.150 2,138,000 19,345,130 9.0482 5.946 5.946 5.979 5.860 6.025 3,247,046 5.9578 0.00%
2020-05-25 0 9.030 9.020 9.030 8.940 9.110 1,381,109 12,436,141 9.0045 5.946 5.939 5.946 5.886 5.998 2,097,533 5.9289 -1.42%
2020-05-22 0 9.160 9.130 9.160 9.010 9.260 4,706,785 42,970,454 9.1295 6.031 6.012 6.031 5.933 6.097 7,148,339 6.0113 -1.51%
2020-05-21 0 9.300 9.300 9.310 9.250 9.360 1,654,000 15,361,740 9.2876 6.124 6.124 6.130 6.091 6.163 2,511,980 6.1154 0.32%
2020-05-20 0 9.270 9.250 9.270 9.200 9.510 2,309,142 21,533,777 9.3254 6.104 6.091 6.104 6.058 6.262 3,506,965 6.1403 -1.90%
2020-05-19 0 9.450 9.450 9.460 9.410 9.550 9,289,604 88,162,541 9.4905 6.222 6.222 6.229 6.196 6.288 14,108,406 6.2489 0.53%
2020-05-18 0 9.400 9.400 9.410 9.200 9.410 11,892,031 111,197,325 9.3506 6.189 6.189 6.196 6.058 6.196 18,060,792 6.1568 0.97%
2020-05-15 0 9.310 9.310 9.320 9.100 9.390 3,779,887 35,000,793 9.2597 6.130 6.130 6.137 5.992 6.183 5,740,630 6.0970 0.00%
2020-05-14 0 9.310 9.300 9.310 9.210 9.500 6,548,000 61,130,678 9.3358 6.130 6.124 6.130 6.064 6.255 9,944,648 6.1471 -0.96%
2020-05-13 0 9.400 9.400 9.410 9.250 9.430 5,250,363 49,215,278 9.3737 6.189 6.189 6.196 6.091 6.209 7,973,887 6.1721 0.43%
2020-05-12 0 9.360 9.360 9.400 9.260 9.450 5,472,302 51,315,013 9.3772 6.163 6.163 6.189 6.097 6.222 8,310,953 6.1744 -0.85%
2020-05-11 0 9.440 9.440 9.460 9.440 9.630 3,168,938 30,052,383 9.4834 6.216 6.216 6.229 6.216 6.341 4,812,763 6.2443 -0.42%
2020-05-08 0 9.480 9.470 9.480 9.350 9.560 5,325,907 50,241,790 9.4335 6.242 6.235 6.242 6.156 6.295 8,088,618 6.2114 0.85%
2020-05-07 0 9.400 9.400 9.410 9.360 9.460 5,844,879 54,952,321 9.4018 6.189 6.189 6.196 6.163 6.229 8,876,797 6.1906 0.53%
2020-05-06 0 9.350 9.350 9.400 9.250 9.470 4,697,500 44,076,985 9.3831 6.156 6.156 6.189 6.091 6.235 7,134,237 6.1782 -0.95%
2020-05-05 0 9.440 9.440 9.450 9.340 9.630 4,161,320 39,191,190 9.4180 6.216 6.216 6.222 6.150 6.341 6,319,924 6.2012 1.18%
2020-05-04 0 9.330 9.330 9.340 8.930 9.390 6,911,668 63,766,858 9.2260 6.143 6.143 6.150 5.880 6.183 10,496,962 6.0748 0.86%
2020-04-29 0 9.250 9.250 9.260 9.180 9.410 3,651,610 33,760,428 9.2454 6.091 6.091 6.097 6.045 6.196 5,545,812 6.0876 -0.22%
2020-04-28 0 9.270 9.260 9.270 8.940 9.400 6,580,219 60,087,151 9.1315 6.104 6.097 6.104 5.886 6.189 9,993,580 6.0126 0.65%
2020-04-27 0 9.210 9.200 9.210 8.640 9.240 7,768,638 70,440,196 9.0673 6.064 6.058 6.064 5.689 6.084 11,798,468 5.9703 5.02%
2020-04-24 0 8.770 8.730 8.770 8.580 8.780 2,962,039 25,805,492 8.7121 5.775 5.748 5.775 5.649 5.781 4,498,539 5.7364 1.86%
2020-04-23 0 8.610 8.610 8.620 8.560 8.780 3,371,448 29,045,809 8.6152 5.669 5.669 5.676 5.636 5.781 5,120,321 5.6727 -1.82%
2020-04-22 0 8.770 8.690 8.770 8.200 8.770 6,696,596 57,591,069 8.6001 5.775 5.722 5.775 5.399 5.775 10,170,325 5.6627 4.53%
2020-04-21 0 8.390 8.380 8.390 8.340 8.660 2,402,677 20,199,641 8.4071 5.524 5.518 5.524 5.491 5.702 3,649,019 5.5356 -2.78%
2020-04-20 0 8.630 8.630 8.660 8.600 8.770 3,322,728 28,842,947 8.6805 5.682 5.682 5.702 5.663 5.775 5,046,329 5.7156 -1.71%
2020-04-17 0 8.780 8.770 8.780 8.440 8.800 5,387,345 46,970,504 8.7187 5.781 5.775 5.781 5.557 5.794 8,181,926 5.7408 4.28%
2020-04-16 0 8.420 8.420 8.430 8.320 8.530 3,303,910 27,816,900 8.4194 5.544 5.544 5.551 5.478 5.617 5,017,749 5.5437 -0.12%
2020-04-15 0 8.430 8.430 8.440 8.360 8.750 5,205,886 44,325,360 8.5145 5.551 5.551 5.557 5.505 5.761 7,906,338 5.6063 -2.54%
2020-04-14 0 8.650 8.650 8.660 8.460 8.790 5,693,897 49,196,670 8.6402 5.696 5.696 5.702 5.570 5.788 8,647,496 5.6891 1.76%
2020-04-09 0 8.500 8.500 8.520 8.300 8.580 4,420,000 37,509,450 8.4863 5.597 5.597 5.610 5.465 5.649 6,712,789 5.5878 2.66%
2020-04-08 0 8.280 8.280 8.290 8.100 8.330 3,064,834 25,377,649 8.2803 5.452 5.452 5.459 5.333 5.485 4,654,657 5.4521 -0.12%
2020-04-07 0 8.290 8.280 8.290 8.100 8.340 3,594,824 29,747,171 8.2750 5.459 5.452 5.459 5.333 5.491 5,459,569 5.4486 4.28%
2020-04-06 0 7.950 7.910 7.950 7.620 7.980 2,054,531 16,104,841 7.8387 5.235 5.208 5.235 5.017 5.254 3,120,279 5.1613 0.76%
2020-04-03 0 7.890 7.890 7.910 7.830 8.010 2,432,795 19,327,822 7.9447 5.195 5.195 5.208 5.156 5.274 3,694,760 5.2311 -1.87%
2020-04-02 0 8.040 8.030 8.040 7.770 8.330 3,806,000 30,234,230 7.9438 5.294 5.287 5.294 5.116 5.485 5,780,289 5.2306 -1.11%
2020-04-01 0 8.130 8.120 8.130 7.970 8.500 6,313,547 52,110,425 8.2537 5.353 5.347 5.353 5.248 5.597 9,588,577 5.4346 -6.01%
2020-03-31 0 8.650 8.650 8.660 8.310 8.660 5,612,902 47,968,337 8.5461 5.696 5.696 5.702 5.472 5.702 8,524,486 5.6271 3.84%
2020-03-30 0 8.330 8.330 8.360 8.130 8.420 3,500,611 29,100,121 8.3129 5.485 5.485 5.505 5.353 5.544 5,316,485 5.4736 -1.54%
2020-03-27 0 8.460 8.450 8.470 8.280 8.550 5,592,701 47,051,789 8.4131 5.570 5.564 5.577 5.452 5.630 8,493,806 5.5395 2.30%
2020-03-26 0 8.270 8.270 8.300 8.150 8.490 7,494,418 62,631,882 8.3571 5.445 5.445 5.465 5.366 5.590 11,382,002 5.5027 -0.60%
2020-03-25 0 8.320 8.320 8.380 8.130 8.460 6,162,862 51,156,476 8.3008 5.478 5.478 5.518 5.353 5.570 9,359,727 5.4656 2.72%
2020-03-24 0 8.100 8.100 8.120 7.660 8.240 5,745,744 46,607,308 8.1116 5.333 5.333 5.347 5.044 5.426 8,726,237 5.3411 5.33%
2020-03-23 0 7.690 7.690 7.730 7.450 7.980 9,999,286 78,025,973 7.8032 5.063 5.063 5.090 4.905 5.254 15,186,222 5.1379 0.52%
2020-03-20 0 7.650 7.650 7.770 7.330 7.990 12,595,742 96,227,167 7.6397 5.037 5.037 5.116 4.826 5.261 19,129,539 5.0303 3.66%
2020-03-19 0 7.380 7.320 7.380 7.000 7.620 12,795,630 92,716,380 7.2459 4.859 4.820 4.859 4.609 5.017 19,433,115 4.7711 -4.53%
2020-03-18 0 7.730 7.590 7.730 7.510 8.310 13,080,009 103,680,229 7.9266 5.090 4.998 5.090 4.945 5.472 19,865,010 5.2192 -3.50%
2020-03-17 0 8.010 8.000 8.030 8.010 8.650 8,428,279 68,802,617 8.1633 5.274 5.268 5.287 5.274 5.696 12,800,285 5.3751 -4.64%
2020-03-16 0 8.400 8.400 8.410 8.400 8.510 6,130,268 51,803,059 8.4504 5.531 5.531 5.538 5.531 5.603 9,310,226 5.5641 -3.00%
2020-03-13 0 8.660 8.660 8.670 8.410 8.840 10,368,416 89,236,490 8.6066 5.702 5.702 5.709 5.538 5.821 15,746,831 5.6669 -3.02%
2020-03-12 0 8.930 8.930 8.940 8.930 9.100 7,235,407 65,278,661 9.0221 5.880 5.880 5.886 5.880 5.992 10,988,634 5.9406 -2.40%
2020-03-11 0 9.150 9.140 9.150 8.920 9.200 6,830,984 62,386,103 9.1328 6.025 6.018 6.025 5.873 6.058 10,374,425 6.0135 0.99%
2020-03-10 0 9.060 9.060 9.080 8.880 9.130 6,142,004 55,469,386 9.0312 5.966 5.966 5.979 5.847 6.012 9,328,050 5.9465 1.34%
2020-03-09 0 8.940 8.940 8.950 8.860 9.060 4,973,816 44,550,328 8.9570 5.886 5.886 5.893 5.834 5.966 7,553,887 5.8977 -1.32%
2020-03-06 0 9.060 9.060 9.080 9.060 9.280 5,572,564 50,825,405 9.1206 5.966 5.966 5.979 5.966 6.110 8,463,224 6.0054 -2.05%
2020-03-05 0 9.250 9.250 9.270 9.170 9.400 10,035,303 93,137,234 9.2810 6.091 6.091 6.104 6.038 6.189 15,240,922 6.1110 0.22%
2020-03-04 0 9.230 9.220 9.230 8.950 9.320 7,104,638 65,476,655 9.2160 6.077 6.071 6.077 5.893 6.137 10,790,031 6.0683 2.67%
2020-03-03 0 8.990 8.980 8.990 8.910 9.140 9,569,854 86,137,616 9.0009 5.919 5.913 5.919 5.867 6.018 14,534,030 5.9266 -0.33%
2020-03-02 0 9.020 9.020 9.060 9.010 9.200 6,444,837 58,429,664 9.0661 5.939 5.939 5.966 5.933 6.058 9,787,971 5.9695 0.11%
2020-02-28 0 9.010 9.010 9.040 9.010 9.330 8,407,250 76,415,760 9.0893 5.933 5.933 5.952 5.933 6.143 12,768,348 5.9848 -3.84%
2020-02-27 0 9.370 9.360 9.400 9.320 9.430 2,075,551 19,490,440 9.3905 6.170 6.163 6.189 6.137 6.209 3,152,203 6.1831 0.75%
2020-02-26 0 9.300 9.300 9.310 9.210 9.550 5,345,798 49,834,023 9.3221 6.124 6.124 6.130 6.064 6.288 8,118,827 6.1381 -0.64%
2020-02-25 0 9.360 9.360 9.370 9.280 9.510 6,535,452 61,443,351 9.4015 6.163 6.163 6.170 6.110 6.262 9,925,591 6.1904 -1.78%
2020-02-24 0 9.530 9.530 9.560 9.440 9.740 5,413,606 51,806,051 9.5696 6.275 6.275 6.295 6.216 6.413 8,221,809 6.3011 -1.85%
2020-02-21 0 9.710 9.710 9.720 9.710 9.800 5,542,000 53,912,580 9.7280 6.393 6.393 6.400 6.393 6.453 8,416,805 6.4053 -0.61%
2020-02-20 0 9.770 9.770 9.800 9.720 9.860 6,323,388 61,975,831 9.8010 6.433 6.433 6.453 6.400 6.492 9,603,523 6.4534 0.00%
2020-02-19 0 9.770 9.770 9.780 9.720 9.880 10,172,572 99,271,010 9.7587 6.433 6.433 6.440 6.400 6.505 15,449,397 6.4256 -0.61%
2020-02-18 0 9.830 9.820 9.840 9.820 9.960 4,842,000 47,951,772 9.9033 6.473 6.466 6.479 6.466 6.558 7,353,694 6.5208 -0.30%
2020-02-17 0 9.860 9.860 9.890 9.610 10.00 17,326,595 169,903,929 9.8060 6.492 6.492 6.512 6.328 6.584 26,314,430 6.4567 -3.14%
2020-02-14 0 10.18 10.18 10.20 10.18 10.38 2,343,337 24,026,676 10.253 6.703 6.703 6.716 6.703 6.835 3,558,898 6.7512 -2.49%
2020-02-13 0 10.44 10.44 10.46 10.44 10.60 1,981,487 20,784,022 10.489 6.874 6.874 6.887 6.874 6.980 3,009,345 6.9065 -1.14%
2020-02-12 0 10.56 10.52 10.56 10.44 10.68 6,394,994 67,391,664 10.538 6.953 6.927 6.953 6.874 7.032 9,712,273 6.9388 0.96%
2020-02-11 0 10.46 10.46 10.48 10.32 10.48 12,021,044 125,470,980 10.438 6.887 6.887 6.900 6.795 6.900 18,256,728 6.8726 0.19%
2020-02-10 0 10.44 10.42 10.44 10.26 10.46 3,097,275 32,205,989 10.398 6.874 6.861 6.874 6.756 6.887 4,703,926 6.8466 0.77%
2020-02-07 0 10.36 10.36 10.38 10.14 10.46 8,882,436 91,427,091 10.293 6.821 6.821 6.835 6.677 6.887 13,490,028 6.7774 -1.15%
2020-02-06 0 10.48 10.48 10.52 10.36 10.60 4,676,536 49,025,393 10.483 6.900 6.900 6.927 6.821 6.980 7,102,398 6.9027 -0.19%
2020-02-05 0 10.50 10.50 10.52 10.14 10.52 4,218,263 44,070,879 10.448 6.914 6.914 6.927 6.677 6.927 6,406,405 6.8792 1.74%
2020-02-04 0 10.32 10.30 10.32 10.00 10.34 4,816,168 49,401,847 10.258 6.795 6.782 6.795 6.584 6.808 7,314,462 6.7540 3.51%
2020-02-03 0 9.970 9.970 10.00 9.660 10.28 11,109,197 110,700,388 9.9648 6.565 6.565 6.584 6.361 6.769 16,871,878 6.5612 3.32%
2020-01-31 0 9.650 9.650 9.660 9.640 9.920 3,093,330 29,977,957 9.6912 6.354 6.354 6.361 6.347 6.532 4,697,935 6.3811 -1.13%
2020-01-30 0 9.760 9.760 9.780 9.760 10.04 3,548,500 34,870,390 9.8268 6.426 6.426 6.440 6.426 6.611 5,389,216 6.4704 -1.91%
2020-01-29 0 9.950 9.950 9.970 9.950 10.18 2,492,000 25,008,337 10.035 6.552 6.552 6.565 6.552 6.703 3,784,677 6.6078 -4.33%
2020-01-24 0 10.40 10.38 10.44 10.32 10.54 738,409 7,670,360 10.388 6.848 6.835 6.874 6.795 6.940 1,121,444 6.8397 -0.76%
2020-01-23 0 10.48 10.46 10.48 10.44 10.68 1,679,700 17,716,666 10.548 6.900 6.887 6.900 6.874 7.032 2,551,012 6.9450 -2.24%
2020-01-22 0 10.72 10.72 10.74 10.54 10.78 1,455,000 15,554,160 10.690 7.059 7.059 7.072 6.940 7.098 2,209,753 7.0389 0.75%
2020-01-21 0 10.64 10.64 10.66 10.62 10.90 1,897,500 20,327,140 10.713 7.006 7.006 7.019 6.993 7.177 2,881,791 7.0536 -2.39%
2020-01-20 0 10.90 10.88 10.90 10.82 10.96 940,095 10,253,033 10.906 7.177 7.164 7.177 7.124 7.217 1,427,751 7.1812 0.37%
2020-01-17 0 10.86 10.84 10.86 10.78 11.00 2,481,740 27,009,284 10.883 7.151 7.138 7.151 7.098 7.243 3,769,095 7.1660 -0.37%
2020-01-16 0 10.90 10.88 10.90 10.84 11.00 2,007,483 21,899,598 10.909 7.177 7.164 7.177 7.138 7.243 3,048,826 7.1830 -1.09%
2020-01-15 0 11.02 11.02 11.04 10.84 11.08 2,630,883 28,914,523 10.990 7.256 7.256 7.269 7.138 7.296 3,995,603 7.2366 0.36%
2020-01-14 0 10.98 10.96 10.98 10.86 10.98 4,388,716 48,017,012 10.941 7.230 7.217 7.230 7.151 7.230 6,665,277 7.2041 0.37%
2020-01-13 0 10.94 10.90 10.94 10.70 10.94 9,002,253 97,075,423 10.783 7.203 7.177 7.203 7.045 7.203 13,671,997 7.1003 1.30%
2020-01-10 0 10.80 10.80 10.86 10.68 10.88 3,264,089 35,238,243 10.796 7.111 7.111 7.151 7.032 7.164 4,957,272 7.1084 0.19%
2020-01-09 0 10.78 10.76 10.78 10.58 10.78 13,724,313 146,682,710 10.688 7.098 7.085 7.098 6.966 7.098 20,843,534 7.0373 0.37%
2020-01-08 0 10.74 10.74 10.76 10.58 10.78 3,392,380 36,360,805 10.718 7.072 7.072 7.085 6.966 7.098 5,152,111 7.0575 0.94%
2020-01-07 0 10.64 10.62 10.64 10.54 10.84 2,106,000 22,482,020 10.675 7.006 6.993 7.006 6.940 7.138 3,198,447 7.0290 -1.30%
2020-01-06 0 10.78 10.76 10.78 10.68 10.88 2,109,312 22,795,528 10.807 7.098 7.085 7.098 7.032 7.164 3,203,477 7.1159 -0.37%
2020-01-03 0 10.82 10.80 10.82 10.78 11.04 1,259,608 13,686,586 10.866 7.124 7.111 7.124 7.098 7.269 1,913,005 7.1545 -0.37%
2020-01-02 0 10.86 10.84 10.86 10.70 10.86 1,336,270 14,483,612 10.839 7.151 7.138 7.151 7.045 7.151 2,029,434 7.1368 1.69%
2019-12-31 0 10.68 10.68 10.70 10.66 10.76 956,000 10,224,384 10.695 7.032 7.032 7.045 7.019 7.085 1,451,906 7.0420 -0.37%
2019-12-30 0 10.72 10.70 10.72 10.60 10.82 1,897,030 20,331,387 10.717 7.059 7.045 7.059 6.980 7.124 2,881,078 7.0569 0.00%
2019-12-27 0 10.72 10.72 10.74 10.68 10.88 1,575,195 16,954,700 10.764 7.059 7.059 7.072 7.032 7.164 2,392,297 7.0872 -0.37%
2019-12-24 0 10.76 10.76 10.80 10.70 10.88 465,846 5,014,506 10.764 7.085 7.085 7.111 7.045 7.164 707,495 7.0877 -0.74%
2019-12-23 0 10.84 10.84 10.86 10.76 10.92 2,635,920 28,603,047 10.851 7.138 7.138 7.151 7.085 7.190 4,003,252 7.1450 0.56%
2019-12-20 0 10.78 10.78 10.82 10.78 10.96 5,043,412 54,589,919 10.824 7.098 7.098 7.124 7.098 7.217 7,659,584 7.1270 -1.46%
2019-12-19 0 10.94 10.94 10.96 10.88 11.08 1,907,056 20,902,934 10.961 7.203 7.203 7.217 7.164 7.296 2,896,304 7.2171 -1.26%
2019-12-18 0 11.08 11.04 11.08 10.90 11.08 2,642,359 29,120,820 11.021 7.296 7.269 7.296 7.177 7.296 4,013,032 7.2566 0.54%
2019-12-17 0 11.02 11.00 11.02 10.92 11.04 1,674,300 18,406,660 10.994 7.256 7.243 7.256 7.190 7.269 2,542,811 7.2387 0.36%
2019-12-16 0 10.98 10.96 10.98 10.88 11.12 2,900,845 31,881,858 10.991 7.230 7.217 7.230 7.164 7.322 4,405,602 7.2367 -0.54%
2019-12-13 0 11.04 11.02 11.04 10.80 11.04 3,782,097 41,550,223 10.986 7.269 7.256 7.269 7.111 7.269 5,743,987 7.2337 2.99%
2019-12-12 0 10.72 10.72 10.74 10.60 10.78 2,998,222 32,143,430 10.721 7.059 7.059 7.072 6.980 7.098 4,553,492 7.0591 0.56%
2019-12-11 0 10.66 10.64 10.66 10.52 10.68 1,893,312 20,104,032 10.618 7.019 7.006 7.019 6.927 7.032 2,875,431 6.9917 1.52%
2019-12-10 0 10.50 10.50 10.52 10.40 10.56 1,903,670 19,958,195 10.484 6.914 6.914 6.927 6.848 6.953 2,891,162 6.9032 0.19%
2019-12-09 0 10.48 10.48 10.50 10.38 10.52 1,285,156 13,438,456 10.457 6.900 6.900 6.914 6.835 6.927 1,951,806 6.8851 0.77%
2019-12-06 0 10.40 10.40 10.44 10.40 10.52 2,815,272 29,387,287 10.439 6.848 6.848 6.874 6.848 6.927 4,275,640 6.8732 -1.33%
2019-12-05 0 10.54 10.52 10.54 10.46 10.56 1,420,486 14,962,538 10.533 6.940 6.927 6.940 6.887 6.953 2,157,336 6.9357 1.35%
2019-12-04 0 10.40 10.40 10.42 10.36 10.58 2,448,926 25,611,343 10.458 6.848 6.848 6.861 6.821 6.966 3,719,259 6.8861 -0.38%
2019-12-03 0 10.44 10.44 10.46 10.30 10.50 2,561,480 26,717,934 10.431 6.874 6.874 6.887 6.782 6.914 3,890,198 6.8680 0.19%
2019-12-02 0 10.42 10.40 10.42 10.30 10.50 2,444,175 25,406,037 10.395 6.861 6.848 6.861 6.782 6.914 3,712,043 6.8442 -0.19%
2019-11-29 0 10.44 10.40 10.44 10.38 10.58 1,493,524 15,615,808 10.456 6.874 6.848 6.874 6.835 6.966 2,268,261 6.8845 -0.57%
2019-11-28 0 10.50 10.50 10.52 10.50 10.72 615,890 6,483,796 10.528 6.914 6.914 6.927 6.914 7.059 935,371 6.9318 -2.05%
2019-11-27 0 10.72 10.70 10.72 10.56 10.72 1,293,537 13,811,754 10.678 7.059 7.045 7.059 6.953 7.059 1,964,534 7.0305 0.75%
2019-11-26 0 10.64 10.62 10.64 10.50 10.64 9,686,207 102,881,774 10.621 7.006 6.993 7.006 6.914 7.006 14,710,739 6.9937 2.31%
2019-11-25 0 10.40 10.40 10.42 10.36 10.50 1,810,050 18,885,022 10.433 6.848 6.848 6.861 6.821 6.914 2,748,978 6.8698 -0.38%
2019-11-22 0 10.44 10.42 10.44 10.38 10.56 3,130,000 32,733,800 10.458 6.874 6.861 6.874 6.835 6.953 4,753,627 6.8861 0.77%
2019-11-21 0 10.36 10.36 10.44 10.36 10.48 5,672,185 59,132,666 10.425 6.821 6.821 6.874 6.821 6.900 8,614,521 6.8643 -1.15%
2019-11-20 0 10.48 10.48 10.50 10.42 10.60 1,956,000 20,502,696 10.482 6.900 6.900 6.914 6.861 6.980 2,970,637 6.9018 -1.13%
2019-11-19 0 10.60 10.56 10.60 10.26 10.60 2,185,458 23,023,150 10.535 6.980 6.953 6.980 6.756 6.980 3,319,122 6.9365 1.34%
2019-11-18 0 10.46 10.42 10.46 10.34 10.50 1,786,995 18,622,428 10.421 6.887 6.861 6.887 6.808 6.914 2,713,964 6.8617 1.36%
2019-11-15 0 10.32 10.30 10.32 10.24 10.36 1,546,000 15,954,042 10.320 6.795 6.782 6.795 6.742 6.821 2,347,958 6.7949 1.38%
2019-11-14 0 10.18 10.18 10.20 10.16 10.26 2,590,299 26,409,193 10.195 6.703 6.703 6.716 6.690 6.756 3,933,966 6.7131 -0.20%
2019-11-13 0 10.20 10.18 10.20 10.14 10.40 2,454,392 25,065,124 10.212 6.716 6.703 6.716 6.677 6.848 3,727,560 6.7243 -1.54%
2019-11-12 0 10.36 10.32 10.36 10.28 10.44 2,451,520 25,331,872 10.333 6.821 6.795 6.821 6.769 6.874 3,723,199 6.8038 0.00%
2019-11-11 0 10.36 10.34 10.36 10.24 10.68 3,203,073 33,449,006 10.443 6.821 6.808 6.821 6.742 7.032 4,864,605 6.8760 -2.81%
2019-11-08 0 10.66 10.64 10.66 10.58 10.74 2,362,914 25,171,153 10.653 7.019 7.006 7.019 6.966 7.072 3,588,630 7.0141 0.38%
2019-11-07 0 10.62 10.60 10.62 10.52 10.74 2,438,680 25,881,055 10.613 6.993 6.980 6.993 6.927 7.072 3,703,698 6.9879 0.57%
2019-11-06 0 10.56 10.54 10.56 10.44 10.68 1,857,179 19,630,194 10.570 6.953 6.940 6.953 6.874 7.032 2,820,555 6.9597 0.00%
2019-11-05 0 10.56 10.54 10.56 10.44 10.74 2,824,742 29,890,506 10.582 6.953 6.940 6.953 6.874 7.072 4,290,022 6.9674 0.38%
2019-11-04 0 10.52 10.50 10.52 10.42 10.56 1,154,000 12,124,920 10.507 6.927 6.914 6.927 6.861 6.953 1,752,615 6.9182 1.15%
2019-11-01 0 10.40 10.40 10.42 10.36 10.52 1,401,227 14,607,633 10.425 6.848 6.848 6.861 6.821 6.927 2,128,086 6.8642 -0.19%
2019-10-31 0 10.42 10.38 10.42 10.36 10.58 1,692,000 17,658,932 10.437 6.861 6.835 6.861 6.821 6.966 2,569,692 6.8720 0.19%
2019-10-30 0 10.40 10.36 10.40 10.34 10.60 1,192,420 12,411,571 10.409 6.848 6.821 6.848 6.808 6.980 1,810,965 6.8536 -0.95%
2019-10-29 0 10.50 10.46 10.50 10.28 10.60 1,943,152 20,373,582 10.485 6.914 6.887 6.914 6.769 6.980 2,951,124 6.9037 2.14%
2019-10-28 0 10.28 10.26 10.28 10.20 10.32 1,604,000 16,460,420 10.262 6.769 6.756 6.769 6.716 6.795 2,436,044 6.7570 0.78%
2019-10-25 0 10.20 10.20 10.24 10.16 10.36 1,857,882 19,116,582 10.289 6.716 6.716 6.742 6.690 6.821 2,821,622 6.7750 -1.73%
2019-10-24 0 10.38 10.36 10.38 10.24 10.42 2,415,920 24,951,639 10.328 6.835 6.821 6.835 6.742 6.861 3,669,132 6.8004 1.37%
2019-10-23 0 10.24 10.20 10.24 10.18 10.28 1,015,191 10,384,420 10.229 6.742 6.716 6.742 6.703 6.769 1,541,802 6.7353 -0.19%
2019-10-22 0 10.26 10.24 10.26 10.16 10.26 2,294,944 23,469,374 10.227 6.756 6.742 6.756 6.690 6.756 3,485,402 6.7336 0.59%
2019-10-21 0 10.20 10.18 10.20 10.18 10.30 860,000 8,782,000 10.212 6.716 6.703 6.716 6.703 6.782 1,306,108 6.7238 -0.20%
2019-10-18 0 10.22 10.22 10.26 10.20 10.46 2,059,378 21,210,559 10.299 6.729 6.729 6.756 6.716 6.887 3,127,640 6.7816 -1.92%
2019-10-17 0 10.42 10.40 10.42 10.26 10.42 2,139,489 22,216,565 10.384 6.861 6.848 6.861 6.756 6.861 3,249,307 6.8373 0.97%
2019-10-16 0 10.32 10.28 10.32 10.04 10.34 4,548,139 46,558,021 10.237 6.795 6.769 6.795 6.611 6.808 6,907,398 6.7403 1.38%
2019-10-15 0 10.18 10.18 10.20 10.10 10.30 1,876,187 19,117,598 10.190 6.703 6.703 6.716 6.650 6.782 2,849,423 6.7093 -1.36%
2019-10-14 0 10.32 10.30 10.32 10.18 10.32 1,576,000 16,212,340 10.287 6.795 6.782 6.795 6.703 6.795 2,393,519 6.7734 1.38%
2019-10-11 0 10.18 10.18 10.20 10.04 10.22 1,406,990 14,297,313 10.162 6.703 6.703 6.716 6.611 6.729 2,136,839 6.6909 0.79%
2019-10-10 0 10.10 10.10 10.14 9.930 10.20 1,441,453 14,609,095 10.135 6.650 6.650 6.677 6.538 6.716 2,189,179 6.6733 0.00%
2019-10-09 0 10.10 10.08 10.10 10.04 10.14 2,240,645 22,577,388 10.076 6.650 6.637 6.650 6.611 6.677 3,402,936 6.6347 0.80%
2019-10-08 0 10.02 9.990 10.02 9.980 10.06 1,377,701 13,798,972 10.016 6.598 6.578 6.598 6.571 6.624 2,092,357 6.5949 0.20%
2019-10-04 0 10.00 9.980 10.00 9.890 10.00 1,456,000 14,521,240 9.9734 6.584 6.571 6.584 6.512 6.584 2,211,272 6.5669 0.20%
2019-10-03 0 9.980 9.970 9.980 9.900 10.10 1,314,707 13,111,025 9.9726 6.571 6.565 6.571 6.519 6.650 1,996,686 6.5664 -0.80%
2019-10-02 0 10.06 10.06 10.10 9.960 10.18 1,745,707 17,585,960 10.074 6.624 6.624 6.650 6.558 6.703 2,651,259 6.6331 1.00%
2019-09-30 0 9.960 9.950 9.960 9.830 10.04 3,388,513 33,737,695 9.9565 6.558 6.552 6.558 6.473 6.611 5,146,238 6.5558 -0.10%
2019-09-27 0 9.970 9.970 9.980 9.930 10.24 2,474,221 24,926,600 10.075 6.565 6.565 6.571 6.538 6.742 3,757,675 6.6335 -2.83%
2019-09-26 0 10.26 10.26 10.28 10.22 10.28 2,727,097 27,922,858 10.239 6.756 6.756 6.769 6.729 6.769 4,141,726 6.7418 0.20%
2019-09-25 0 10.24 10.22 10.24 10.08 10.26 4,645,287 47,408,445 10.206 6.742 6.729 6.742 6.637 6.756 7,054,940 6.7199 1.59%
2019-09-24 0 10.08 10.08 10.12 10.04 10.52 7,413,001 75,597,150 10.198 6.637 6.637 6.663 6.611 6.927 11,258,352 6.7148 -4.00%
2019-09-23 0 10.50 10.50 10.52 10.50 10.70 1,168,000 12,321,200 10.549 6.914 6.914 6.927 6.914 7.045 1,773,877 6.9459 -1.69%
2019-09-20 0 10.68 10.68 10.70 10.64 10.74 3,808,900 40,703,139 10.686 7.032 7.032 7.045 7.006 7.072 5,784,693 7.0364 0.38%
2019-09-19 0 10.64 10.62 10.64 10.54 10.68 814,000 8,652,960 10.630 7.006 6.993 7.006 6.940 7.032 1,236,247 6.9994 0.19%
2019-09-18 0 10.62 10.62 10.64 10.50 10.68 1,414,433 15,010,836 10.613 6.993 6.993 7.006 6.914 7.032 2,148,143 6.9878 -0.56%
2019-09-17 0 10.68 10.64 10.68 10.56 10.74 1,459,110 15,541,173 10.651 7.032 7.006 7.032 6.953 7.072 2,215,995 7.0132 0.19%
2019-09-16 0 10.66 10.64 10.66 10.50 10.66 1,204,323 12,751,320 10.588 7.019 7.006 7.019 6.914 7.019 1,829,042 6.9716 0.19%
2019-09-13 0 10.64 10.62 10.64 10.44 10.64 739,651 7,841,222 10.601 7.006 6.993 7.006 6.874 7.006 1,123,331 6.9803 2.31%
2019-09-12 0 10.40 10.40 10.42 10.30 10.48 1,356,909 14,086,754 10.382 6.848 6.848 6.861 6.782 6.900 2,060,779 6.8356 -0.57%
2019-09-11 0 10.46 10.40 10.46 10.20 10.46 1,420,854 14,736,822 10.372 6.887 6.848 6.887 6.716 6.887 2,157,894 6.8293 0.97%
2019-09-10 0 10.36 10.32 10.36 10.30 10.38 1,390,000 14,375,892 10.342 6.821 6.795 6.821 6.782 6.835 2,111,036 6.8099 0.58%
2019-09-09 0 10.30 10.30 10.34 10.30 10.46 1,592,815 16,473,991 10.343 6.782 6.782 6.808 6.782 6.887 2,419,057 6.8101 -0.19%
2019-09-06 0 10.32 10.32 10.34 10.32 10.40 1,846,800 19,093,492 10.339 6.795 6.795 6.808 6.795 6.848 2,804,792 6.8075 -0.96%
2019-09-05 0 10.42 10.38 10.42 10.24 10.42 1,754,680 18,233,850 10.392 6.861 6.835 6.861 6.742 6.861 2,664,886 6.8423 2.16%
2019-09-04 0 10.20 10.20 10.24 10.16 10.26 896,812 9,157,525 10.211 6.716 6.716 6.742 6.690 6.756 1,362,016 6.7235 0.39%
2019-09-03 0 10.16 10.16 10.18 10.16 10.28 1,598,615 16,284,091 10.186 6.690 6.690 6.703 6.690 6.769 2,427,866 6.7072 -1.17%
2019-09-02 0 10.28 10.26 10.28 10.22 10.38 1,108,000 11,395,080 10.284 6.769 6.756 6.769 6.729 6.835 1,682,754 6.7717 -1.15%
2019-08-30 0 10.40 10.40 10.42 10.30 10.52 1,268,345 13,205,015 10.411 6.848 6.848 6.861 6.782 6.927 1,926,274 6.8552 -0.95%
2019-08-29 0 10.50 10.46 10.50 10.34 10.52 1,740,845 18,188,452 10.448 6.914 6.887 6.914 6.808 6.927 2,643,875 6.8795 1.35%
2019-08-28 0 10.36 10.34 10.36 10.32 10.44 519,445 5,386,986 10.371 6.821 6.808 6.821 6.795 6.874 788,897 6.8285 -0.38%
2019-08-27 0 10.40 10.40 10.42 10.28 10.44 3,036,280 31,490,603 10.371 6.848 6.848 6.861 6.769 6.874 4,611,291 6.8290 0.58%
2019-08-26 0 10.34 10.32 10.34 10.20 10.40 1,020,000 10,519,120 10.313 6.808 6.795 6.808 6.716 6.848 1,549,105 6.7904 -0.19%
2019-08-23 0 10.36 10.36 10.38 10.30 10.40 1,079,775 11,190,440 10.364 6.821 6.821 6.835 6.782 6.848 1,639,887 6.8239 -0.58%
2019-08-22 0 10.42 10.38 10.42 10.14 10.58 2,617,180 27,196,114 10.391 6.861 6.835 6.861 6.677 6.966 3,974,791 6.8421 -0.57%
2019-08-21 0 10.48 10.48 10.50 10.42 10.52 2,329,793 24,417,778 10.481 6.900 6.900 6.914 6.861 6.927 3,538,328 6.9009 0.77%
2019-08-20 0 10.40 10.40 10.42 10.34 10.44 1,270,396 13,231,118 10.415 6.848 6.848 6.861 6.808 6.874 1,929,389 6.8577 0.19%
2019-08-19 0 10.38 10.38 10.40 10.32 10.46 1,676,000 17,434,380 10.402 6.835 6.835 6.848 6.795 6.887 2,545,393 6.8494 0.58%
2019-08-16 0 10.32 10.32 10.34 10.04 10.38 1,841,378 18,931,824 10.281 6.795 6.795 6.808 6.611 6.835 2,796,557 6.7697 1.78%
2019-08-15 0 10.14 10.12 10.14 10.06 10.28 1,795,055 18,172,385 10.124 6.677 6.663 6.677 6.624 6.769 2,726,205 6.6658 -1.17%
2019-08-14 0 10.26 10.26 10.28 10.26 10.48 1,445,168 14,898,076 10.309 6.756 6.756 6.769 6.756 6.900 2,194,821 6.7878 -0.77%
2019-08-13 0 10.34 10.34 10.36 10.34 10.60 961,065 9,988,919 10.394 6.808 6.808 6.821 6.808 6.980 1,459,599 6.8436 -1.71%
2019-08-12 0 10.52 10.52 10.54 10.46 10.62 2,502,905 26,306,020 10.510 6.927 6.927 6.940 6.887 6.993 3,801,238 6.9204 0.77%
2019-08-09 0 10.44 10.44 10.46 10.44 10.60 900,000 9,430,960 10.479 6.874 6.874 6.887 6.874 6.980 1,366,858 6.8997 -0.76%
2019-08-08 0 10.52 10.52 10.54 10.46 10.74 2,666,581 28,273,930 10.603 6.927 6.927 6.940 6.887 7.072 4,049,818 6.9815 0.38%
2019-08-07 0 10.48 10.48 10.50 10.30 10.58 2,559,276 26,790,013 10.468 6.900 6.900 6.914 6.782 6.966 3,886,851 6.8925 3.15%
2019-08-06 0 10.16 10.16 10.20 10.14 10.30 2,268,043 23,128,598 10.198 6.690 6.690 6.716 6.677 6.782 3,444,546 6.7146 -1.93%
2019-08-05 0 10.36 10.36 10.38 10.10 10.42 2,074,000 21,455,840 10.345 6.821 6.821 6.835 6.650 6.861 3,149,847 6.8117 1.57%
2019-08-02 0 10.20 10.20 10.24 10.16 10.48 2,084,000 21,349,740 10.245 6.716 6.716 6.742 6.690 6.900 3,165,035 6.7455 -3.23%
2019-08-01 0 10.54 10.52 10.54 10.32 10.66 2,562,184 26,795,911 10.458 6.940 6.927 6.940 6.795 7.019 3,891,267 6.8862 -0.38%
2019-07-31 0 10.58 10.58 10.60 10.50 10.78 1,688,000 17,898,400 10.603 6.966 6.966 6.980 6.914 7.098 2,563,617 6.9817 -0.56%
2019-07-30 0 10.64 10.62 10.64 10.60 10.72 1,458,000 15,527,168 10.650 7.006 6.993 7.006 6.980 7.059 2,214,309 7.0122 0.19%
2019-07-29 0 10.62 10.60 10.62 10.54 10.68 1,345,234 14,284,947 10.619 6.993 6.980 6.993 6.940 7.032 2,043,048 6.9920 0.76%
2019-07-26 0 10.54 10.54 10.56 10.38 10.64 1,662,561 17,517,576 10.537 6.940 6.940 6.953 6.835 7.006 2,524,982 6.9377 1.35%
2019-07-25 0 10.40 10.40 10.44 10.38 10.66 5,907,881 61,965,798 10.489 6.848 6.848 6.874 6.835 7.019 8,972,480 6.9062 -1.14%
2019-07-24 0 10.52 10.52 10.54 10.50 10.82 3,196,000 33,995,760 10.637 6.927 6.927 6.940 6.914 7.124 4,853,863 7.0039 -2.05%
2019-07-23 0 10.74 10.74 10.80 10.74 10.84 2,250,179 24,230,468 10.768 7.072 7.072 7.111 7.072 7.138 3,417,416 7.0903 -0.92%
2019-07-22 0 10.84 10.80 10.84 10.78 10.88 1,268,000 13,747,600 10.842 7.138 7.111 7.138 7.098 7.164 1,925,750 7.1388 0.00%
2019-07-19 0 10.84 10.82 10.84 10.78 10.96 1,922,050 20,887,105 10.867 7.138 7.124 7.138 7.098 7.217 2,919,076 7.1554 -0.55%
2019-07-18 0 10.90 10.86 10.90 10.82 11.06 2,069,823 22,605,164 10.921 7.177 7.151 7.177 7.124 7.282 3,143,504 7.1911 -0.73%
2019-07-17 0 10.98 10.94 10.98 10.84 11.06 2,920,267 31,970,833 10.948 7.230 7.203 7.230 7.138 7.282 4,435,099 7.2086 -0.72%
2019-07-16 0 11.06 11.02 11.06 10.88 11.06 2,905,605 31,911,334 10.983 7.282 7.256 7.282 7.164 7.282 4,412,831 7.2315 2.03%
2019-07-15 0 10.84 10.84 10.86 10.76 10.90 1,064,829 11,550,846 10.848 7.138 7.138 7.151 7.085 7.177 1,617,188 7.1425 0.18%
2019-07-12 0 10.82 10.82 10.84 10.76 11.00 1,440,746 15,660,838 10.870 7.124 7.124 7.138 7.085 7.243 2,188,105 7.1573 -0.92%
2019-07-11 0 10.92 10.92 10.94 10.86 11.00 1,094,186 11,974,774 10.944 7.190 7.190 7.203 7.151 7.243 1,661,774 7.2060 0.37%
2019-07-10 0 10.88 10.86 10.88 10.84 10.92 710,646 7,732,975 10.882 7.164 7.151 7.164 7.138 7.190 1,079,280 7.1649 -0.37%
2019-07-09 0 10.92 10.92 10.94 10.88 11.06 838,000 9,152,560 10.922 7.190 7.190 7.203 7.164 7.282 1,272,696 7.1915 -0.91%
2019-07-08 0 11.02 11.02 11.04 10.94 11.14 1,075,556 11,824,332 10.994 7.256 7.256 7.269 7.203 7.335 1,633,480 7.2387 -0.72%
2019-07-05 0 11.10 11.06 11.10 11.04 11.10 498,000 5,515,880 11.076 7.309 7.282 7.309 7.269 7.309 756,328 7.2930 0.54%
2019-07-04 0 11.04 11.02 11.04 11.02 11.12 764,000 8,456,848 11.069 7.269 7.256 7.269 7.256 7.322 1,160,310 7.2884 -1.25%
2019-07-03 0 11.18 11.16 11.18 11.08 11.48 2,804,071 31,350,248 11.180 7.361 7.348 7.361 7.296 7.559 4,258,629 7.3616 0.72%
2019-07-02 0 11.10 11.08 11.10 10.98 11.24 2,890,227 32,123,937 11.115 7.309 7.296 7.309 7.230 7.401 4,389,476 7.3184 -0.18%
2019-06-28 0 11.12 11.10 11.12 10.98 11.12 2,170,426 24,044,518 11.078 7.322 7.309 7.322 7.230 7.322 3,296,292 7.2944 1.46%
2019-06-27 0 10.96 10.94 10.96 10.90 11.02 2,098,340 22,980,679 10.952 7.217 7.203 7.217 7.177 7.256 3,186,813 7.2112 -0.54%
2019-06-26 0 11.02 11.00 11.02 10.90 11.02 1,519,623 16,689,005 10.982 7.256 7.243 7.256 7.177 7.256 2,307,898 7.2313 0.73%
2019-06-25 0 10.94 10.92 10.94 10.90 11.00 3,158,236 34,557,252 10.942 7.203 7.190 7.203 7.177 7.243 4,796,510 7.2047 -0.55%
2019-06-24 0 11.00 10.94 11.00 10.78 11.00 2,096,000 23,127,720 11.034 7.243 7.203 7.243 7.098 7.243 3,183,259 7.2654 1.50%
2019-06-21 0 11.36 11.36 11.38 11.24 11.58 8,192,507 93,175,117 11.373 7.136 7.136 7.148 7.061 7.274 13,042,078 7.1442 -1.90%
2019-06-20 0 11.58 11.52 11.58 11.34 11.58 2,311,700 26,623,578 11.517 7.274 7.236 7.274 7.123 7.274 3,680,115 7.2344 1.58%
2019-06-19 0 11.40 11.38 11.40 11.18 11.42 2,356,000 26,814,582 11.381 7.161 7.148 7.161 7.023 7.174 3,750,639 7.1493 0.35%
2019-06-18 0 11.36 11.34 11.36 11.18 11.38 1,181,560 13,394,385 11.336 7.136 7.123 7.136 7.023 7.148 1,880,987 7.1209 1.43%
2019-06-17 0 11.20 11.20 11.22 11.16 11.38 2,529,224 28,405,306 11.231 7.035 7.035 7.048 7.010 7.148 4,026,403 7.0548 -1.75%
2019-06-14 0 11.40 11.38 11.40 11.30 11.46 4,228,188 48,132,358 11.384 7.161 7.148 7.161 7.098 7.199 6,731,072 7.1508 -0.35%
2019-06-13 0 11.44 11.40 11.44 11.24 11.44 2,910,000 33,098,580 11.374 7.186 7.161 7.186 7.061 7.186 4,632,580 7.1447 0.35%
2019-06-12 0 11.40 11.34 11.40 11.14 11.40 2,788,744 31,584,912 11.326 7.161 7.123 7.161 6.998 7.161 4,439,547 7.1144 1.42%
2019-06-11 0 11.24 11.24 11.28 11.14 11.30 4,971,843 55,837,585 11.231 7.061 7.061 7.086 6.998 7.098 7,914,935 7.0547 -0.18%
2019-06-10 0 11.26 11.24 11.26 11.08 11.28 2,270,988 25,504,370 11.231 7.073 7.061 7.073 6.960 7.086 3,615,304 7.0546 1.44%
2019-06-06 0 11.10 11.08 11.10 11.02 11.20 2,246,000 24,995,520 11.129 6.973 6.960 6.973 6.922 7.035 3,575,524 6.9907 0.91%
2019-06-05 0 11.00 11.00 11.04 10.90 11.10 2,311,716 25,505,115 11.033 6.910 6.910 6.935 6.847 6.973 3,680,141 6.9305 1.10%
2019-06-04 0 10.88 10.88 10.90 10.82 11.08 4,051,751 44,377,898 10.953 6.834 6.834 6.847 6.797 6.960 6,450,193 6.8801 -2.51%
2019-06-03 0 11.16 11.08 11.16 10.84 11.16 3,134,500 34,761,030 11.090 7.010 6.960 7.010 6.809 7.010 4,989,974 6.9662 2.20%
2019-05-31 0 10.92 10.90 10.92 10.76 10.96 1,947,967 21,241,243 10.904 6.860 6.847 6.860 6.759 6.885 3,101,070 6.8496 0.18%
2019-05-30 0 10.90 10.86 10.90 10.50 10.90 6,087,967 65,821,949 10.812 6.847 6.822 6.847 6.596 6.847 9,691,751 6.7915 2.06%
2019-05-29 0 10.68 10.66 10.68 10.50 10.72 3,703,231 39,396,235 10.638 6.709 6.696 6.709 6.596 6.734 5,895,366 6.6826 1.71%
2019-05-28 0 10.50 10.50 10.56 10.42 10.62 7,659,895 80,461,630 10.504 6.596 6.596 6.633 6.545 6.671 12,194,185 6.5984 0.00%
2019-05-27 0 10.50 10.50 10.52 10.40 10.54 958,000 10,042,240 10.483 6.596 6.596 6.608 6.533 6.621 1,525,090 6.5847 0.57%
2019-05-24 0 10.44 10.42 10.44 10.34 10.48 2,954,000 30,781,420 10.420 6.558 6.545 6.558 6.495 6.583 4,702,626 6.5456 1.16%
2019-05-23 0 10.32 10.32 10.36 10.32 10.52 3,467,348 36,116,915 10.416 6.483 6.483 6.508 6.483 6.608 5,519,852 6.5431 -0.19%
2019-05-22 0 10.34 10.34 10.36 10.34 10.66 3,463,254 36,146,132 10.437 6.495 6.495 6.508 6.495 6.696 5,513,334 6.5561 -2.64%
2019-05-21 0 10.62 10.58 10.62 10.34 10.70 2,895,278 30,617,950 10.575 6.671 6.646 6.671 6.495 6.721 4,609,144 6.6429 1.72%
2019-05-20 0 10.44 10.44 10.46 10.22 10.60 4,260,536 44,586,255 10.465 6.558 6.558 6.571 6.420 6.658 6,782,569 6.5737 -0.57%
2019-05-17 0 10.50 10.50 10.52 10.48 10.70 3,150,000 33,250,336 10.556 6.596 6.596 6.608 6.583 6.721 5,014,649 6.6306 -1.69%
2019-05-16 0 10.68 10.66 10.68 10.66 10.84 2,591,092 27,809,858 10.733 6.709 6.696 6.709 6.696 6.809 4,124,894 6.7420 -0.93%
2019-05-15 0 10.78 10.78 10.82 10.64 10.94 3,017,538 32,576,583 10.796 6.772 6.772 6.797 6.684 6.872 4,803,776 6.7815 1.32%
2019-05-14 0 10.64 10.64 10.66 10.50 10.76 3,708,201 39,490,022 10.649 6.684 6.684 6.696 6.596 6.759 5,903,278 6.6895 -1.30%
2019-05-10 0 10.78 10.78 10.80 10.66 10.86 2,357,663 25,378,227 10.764 6.772 6.772 6.784 6.696 6.822 3,753,286 6.7616 1.51%
2019-05-09 0 10.62 10.62 10.66 10.54 10.78 2,337,833 24,885,157 10.645 6.671 6.671 6.696 6.621 6.772 3,721,718 6.6865 -1.48%
2019-05-08 0 10.78 10.76 10.78 10.70 11.02 4,050,337 43,970,212 10.856 6.772 6.759 6.772 6.721 6.922 6,447,942 6.8193 -2.53%
2019-05-07 0 11.06 11.04 11.06 10.90 11.10 3,324,000 36,588,230 11.007 6.947 6.935 6.947 6.847 6.973 5,291,648 6.9143 -0.72%
2019-05-06 0 11.14 11.12 11.14 11.00 11.28 2,600,494 28,951,666 11.133 6.998 6.985 6.998 6.910 7.086 4,139,862 6.9934 -1.59%
2019-05-03 0 11.32 11.30 11.32 11.16 11.36 2,305,617 26,062,273 11.304 7.111 7.098 7.111 7.010 7.136 3,670,432 7.1006 0.35%
2019-05-02 0 11.28 11.24 11.28 11.10 11.30 1,551,900 17,455,024 11.248 7.086 7.061 7.086 6.973 7.098 2,470,550 7.0652 1.08%
2019-04-30 0 11.16 11.14 11.16 10.80 11.16 4,179,966 46,247,590 11.064 7.010 6.998 7.010 6.784 7.010 6,654,305 6.9500 2.76%
2019-04-29 0 10.86 10.84 10.86 10.64 10.86 1,869,745 20,166,777 10.786 6.822 6.809 6.822 6.684 6.822 2,976,544 6.7752 1.50%
2019-04-26 0 10.70 10.70 10.72 10.70 10.90 1,974,928 21,223,532 10.746 6.721 6.721 6.734 6.721 6.847 3,143,991 6.7505 -2.01%
2019-04-25 0 10.92 10.90 10.92 10.90 11.04 1,391,311 15,256,388 10.965 6.860 6.847 6.860 6.847 6.935 2,214,900 6.8881 -0.73%
2019-04-24 0 11.00 10.92 11.00 10.88 11.02 2,506,000 27,436,200 10.948 6.910 6.860 6.910 6.834 6.922 3,989,432 6.8772 -0.36%
2019-04-23 0 11.04 10.98 11.04 10.86 11.06 2,050,347 22,548,438 10.997 6.935 6.897 6.935 6.822 6.947 3,264,054 6.9081 2.03%
2019-04-18 0 10.82 10.78 10.82 10.74 10.94 1,882,232 20,362,213 10.818 6.797 6.772 6.797 6.746 6.872 2,996,423 6.7955 -0.92%
2019-04-17 0 10.92 10.92 10.94 10.88 10.98 2,826,000 30,859,560 10.920 6.860 6.860 6.872 6.834 6.897 4,498,856 6.8594 -0.18%
2019-04-16 0 10.94 10.90 10.94 10.86 11.10 1,809,625 19,750,471 10.914 6.872 6.847 6.872 6.822 6.973 2,880,836 6.8558 -1.80%
2019-04-15 0 11.14 11.08 11.14 11.00 11.16 841,072 9,349,149 11.116 6.998 6.960 6.998 6.910 7.010 1,338,946 6.9825 0.91%
2019-04-12 0 11.04 11.02 11.04 10.96 11.08 1,170,000 12,894,400 11.021 6.935 6.922 6.935 6.885 6.960 1,862,584 6.9229 0.00%
2019-04-11 0 11.04 11.02 11.04 10.98 11.12 1,704,981 18,792,893 11.022 6.935 6.922 6.935 6.897 6.985 2,714,248 6.9238 -0.36%
2019-04-10 0 11.08 11.08 11.10 10.86 11.12 2,815,441 31,045,606 11.027 6.960 6.960 6.973 6.822 6.985 4,482,047 6.9267 1.84%
2019-04-09 0 10.88 10.86 10.88 10.86 11.08 2,619,837 28,615,797 10.923 6.834 6.822 6.834 6.822 6.960 4,170,655 6.8612 -1.27%
2019-04-08 0 11.02 11.02 11.04 10.96 11.22 3,796,486 41,949,768 11.050 6.922 6.922 6.935 6.885 7.048 6,043,824 6.9409 -0.54%
2019-04-04 0 11.08 11.06 11.08 10.92 11.14 2,672,000 29,530,720 11.052 6.960 6.947 6.960 6.860 6.998 4,253,696 6.9424 1.28%
2019-04-03 0 10.94 10.92 10.94 10.86 11.16 4,205,274 46,218,132 10.991 6.872 6.860 6.872 6.822 7.010 6,694,594 6.9038 -1.08%
2019-04-02 0 11.06 11.06 11.08 11.06 11.22 2,444,000 27,117,444 11.096 6.947 6.947 6.960 6.947 7.048 3,890,731 6.9698 -1.43%
2019-04-01 0 11.22 11.20 11.22 11.20 11.32 2,813,194 31,580,402 11.226 7.048 7.035 7.048 7.035 7.111 4,478,470 7.0516 1.08%
2019-03-29 0 11.10 11.06 11.10 11.00 11.14 3,322,000 36,849,954 11.093 6.973 6.947 6.973 6.910 6.998 5,288,465 6.9680 0.91%
2019-03-28 0 11.00 10.98 11.00 10.92 11.16 3,070,879 33,850,788 11.023 6.910 6.897 6.910 6.860 7.010 4,888,692 6.9243 -0.72%
2019-03-27 0 11.08 11.06 11.08 10.98 11.28 2,933,610 32,478,415 11.071 6.960 6.947 6.960 6.897 7.086 4,670,166 6.9544 -2.29%
2019-03-26 0 11.34 11.26 11.34 11.16 11.46 3,294,200 37,337,002 11.334 7.123 7.073 7.123 7.010 7.199 5,244,208 7.1197 -1.05%
2019-03-25 0 11.46 11.42 11.46 11.18 11.56 4,792,080 54,629,852 11.400 7.199 7.174 7.199 7.023 7.262 7,628,761 7.1610 1.06%
2019-03-22 0 11.34 11.34 11.36 11.10 11.36 3,172,439 35,834,459 11.296 7.123 7.123 7.136 6.973 7.136 5,050,371 7.0954 0.53%
2019-03-21 0 11.28 11.26 11.28 11.20 11.30 2,546,952 28,671,490 11.257 7.086 7.073 7.086 7.035 7.098 4,054,625 7.0713 0.36%
2019-03-20 0 11.24 11.18 11.24 11.06 11.26 3,539,185 39,596,323 11.188 7.061 7.023 7.061 6.947 7.073 5,634,213 7.0278 0.54%
2019-03-19 0 11.18 11.18 11.20 11.02 11.26 1,981,838 22,104,339 11.153 7.023 7.023 7.035 6.922 7.073 3,154,991 7.0061 0.36%
2019-03-18 0 11.14 11.12 11.14 10.96 11.16 4,481,000 49,713,222 11.094 6.998 6.985 6.998 6.885 7.010 7,133,537 6.9689 2.39%
2019-03-15 0 10.88 10.88 10.94 10.62 10.98 5,047,817 54,890,953 10.874 6.834 6.834 6.872 6.671 6.897 8,035,882 6.8307 1.87%
2019-03-14 0 10.68 10.64 10.68 10.60 10.76 2,799,396 29,795,149 10.643 6.709 6.684 6.709 6.658 6.759 4,456,504 6.6858 -0.37%
2019-03-13 0 10.72 10.72 10.74 10.70 10.84 1,790,145 19,234,130 10.744 6.734 6.734 6.746 6.721 6.809 2,849,825 6.7492 -0.37%
2019-03-12 0 10.76 10.76 10.78 10.72 10.82 1,756,000 18,910,580 10.769 6.759 6.759 6.772 6.734 6.797 2,795,468 6.7647 0.75%
2019-03-11 0 10.68 10.68 10.70 10.50 10.78 2,198,000 23,449,854 10.669 6.709 6.709 6.721 6.596 6.772 3,499,111 6.7017 1.52%
2019-03-08 0 10.52 10.52 10.54 10.50 10.80 2,548,039 26,989,608 10.592 6.608 6.608 6.621 6.596 6.784 4,056,356 6.6537 -2.41%
2019-03-07 0 10.78 10.76 10.78 10.62 10.82 3,034,375 32,686,185 10.772 6.772 6.759 6.772 6.671 6.797 4,830,579 6.7665 1.13%
2019-03-06 0 10.66 10.64 10.66 10.56 10.76 2,106,325 22,478,039 10.672 6.696 6.684 6.696 6.633 6.759 3,353,168 6.7035 -0.37%
2019-03-05 0 10.70 10.70 10.72 10.64 10.78 3,705,587 39,731,912 10.722 6.721 6.721 6.734 6.684 6.772 5,899,117 6.7352 0.00%
2019-03-04 0 10.70 10.68 10.70 10.66 10.92 12,261,306 131,441,440 10.720 6.721 6.709 6.721 6.696 6.860 19,519,411 6.7339 -1.11%
2019-03-01 0 10.82 10.80 10.82 10.70 10.94 8,611,351 92,782,662 10.774 6.797 6.784 6.797 6.721 6.872 13,708,858 6.7681 0.00%
2019-02-28 0 10.82 10.82 10.84 10.74 10.98 5,583,888 60,692,902 10.869 6.797 6.797 6.809 6.746 6.897 8,889,282 6.8276 0.19%
2019-02-27 0 10.80 10.78 10.80 10.76 11.02 6,674,000 72,583,640 10.876 6.784 6.772 6.784 6.759 6.922 10,624,688 6.8316 -1.28%
2019-02-26 0 10.94 10.94 10.96 10.84 11.10 3,994,408 43,979,651 11.010 6.872 6.872 6.885 6.809 6.973 6,358,906 6.9162 -0.18%
2019-02-25 0 10.96 10.94 10.96 10.72 10.96 4,750,000 51,550,660 10.853 6.885 6.872 6.885 6.734 6.885 7,561,772 6.8173 0.92%
2019-02-22 0 10.86 10.84 10.86 10.74 10.98 3,737,246 40,460,449 10.826 6.822 6.809 6.822 6.746 6.897 5,949,516 6.8006 -1.27%
2019-02-21 0 11.00 10.96 11.00 10.92 11.00 3,518,000 38,607,784 10.974 6.910 6.885 6.910 6.860 6.910 5,600,487 6.8936 0.55%
2019-02-20 0 10.94 10.94 10.98 10.84 11.14 4,105,654 45,164,741 11.001 6.872 6.872 6.897 6.809 6.998 6,536,004 6.9101 0.74%
2019-02-19 0 10.86 10.86 10.90 10.84 11.02 3,575,000 39,096,224 10.936 6.822 6.822 6.847 6.809 6.922 5,691,228 6.8696 0.37%
2019-02-18 0 10.82 10.80 10.82 10.70 10.96 4,228,125 45,658,967 10.799 6.797 6.784 6.797 6.721 6.885 6,730,972 6.7834 -0.55%
2019-02-15 0 10.88 10.86 10.90 10.84 11.20 3,396,600 37,465,202 11.030 6.834 6.822 6.847 6.809 7.035 5,407,224 6.9287 -2.86%
2019-02-14 0 11.20 11.18 11.20 11.16 11.30 1,798,000 20,180,242 11.224 7.035 7.023 7.035 7.010 7.098 2,862,330 7.0503 -0.36%
2019-02-13 0 11.24 11.24 11.26 11.04 11.32 3,447,530 38,767,669 11.245 7.061 7.061 7.073 6.935 7.111 5,488,302 7.0637 1.26%
2019-02-12 0 11.10 11.10 11.12 11.02 11.18 3,650,797 40,475,070 11.087 6.973 6.973 6.985 6.922 7.023 5,811,894 6.9642 -1.07%
2019-02-11 0 11.22 11.22 11.26 11.04 11.32 3,482,921 39,013,300 11.201 7.048 7.048 7.073 6.935 7.111 5,544,643 7.0362 0.72%
2019-02-08 0 11.14 11.12 11.14 10.92 11.18 2,460,187 27,293,770 11.094 6.998 6.985 6.998 6.860 7.023 3,916,500 6.9689 1.09%
2019-02-04 0 11.02 11.02 11.04 11.00 11.26 1,856,166 20,596,268 11.096 6.922 6.922 6.935 6.910 7.073 2,954,927 6.9701 -2.13%
2019-02-01 0 11.26 11.26 11.28 11.08 11.36 2,259,022 25,340,566 11.217 7.073 7.073 7.086 6.960 7.136 3,596,255 7.0464 -0.88%
2019-01-31 0 11.36 11.34 11.36 11.08 11.36 5,161,735 58,248,901 11.285 7.136 7.123 7.136 6.960 7.136 8,217,234 7.0886 1.97%
2019-01-30 0 11.14 11.14 11.16 11.04 11.20 2,436,940 27,175,199 11.151 6.998 6.998 7.010 6.935 7.035 3,879,492 7.0048 -1.07%
2019-01-29 0 11.26 11.22 11.26 11.08 11.30 3,882,040 43,477,452 11.200 7.073 7.048 7.073 6.960 7.098 6,180,021 7.0352 0.72%
2019-01-28 0 11.18 11.16 11.18 11.10 11.42 2,135,438 23,983,480 11.231 7.023 7.010 7.023 6.973 7.174 3,399,515 7.0550 -0.36%
2019-01-25 0 11.22 11.18 11.22 11.12 11.44 4,370,150 49,134,271 11.243 7.048 7.023 7.048 6.985 7.186 6,957,069 7.0625 -1.92%
2019-01-24 0 11.44 11.44 11.46 11.40 11.62 2,428,440 27,809,271 11.451 7.186 7.186 7.199 7.161 7.299 3,865,960 7.1934 -2.22%
2019-01-23 0 11.70 11.68 11.70 11.44 11.70 3,430,566 39,902,921 11.632 7.349 7.337 7.349 7.186 7.349 5,461,296 7.3065 0.86%
2019-01-22 0 11.60 11.56 11.60 11.38 11.60 4,140,142 47,724,501 11.527 7.287 7.262 7.287 7.148 7.287 6,590,907 7.2410 1.05%
2019-01-21 0 11.48 11.46 11.48 11.34 11.56 2,226,000 25,439,795 11.428 7.211 7.199 7.211 7.123 7.262 3,543,685 7.1789 0.00%
2019-01-18 0 11.48 11.46 11.48 11.42 11.58 4,233,654 48,628,687 11.486 7.211 7.199 7.211 7.174 7.274 6,739,774 7.2152 0.70%
2019-01-17 0 11.40 11.36 11.40 11.30 11.58 2,170,000 24,801,312 11.429 7.161 7.136 7.161 7.098 7.274 3,454,536 7.1793 -1.21%
2019-01-16 0 11.54 11.48 11.54 11.34 11.54 2,519,015 28,923,964 11.482 7.249 7.211 7.249 7.123 7.249 4,010,151 7.2127 0.70%
2019-01-15 0 11.46 11.42 11.46 11.28 11.46 3,162,000 36,048,240 11.400 7.199 7.174 7.199 7.086 7.199 5,033,752 7.1613 0.70%
2019-01-14 0 11.38 11.36 11.38 11.10 11.40 1,744,000 19,710,688 11.302 7.148 7.136 7.148 6.973 7.161 2,776,364 7.0995 0.53%
2019-01-11 0 11.32 11.24 11.32 11.12 11.36 2,381,628 26,861,515 11.279 7.111 7.061 7.111 6.985 7.136 3,791,437 7.0848 0.00%
2019-01-10 0 11.32 11.30 11.32 11.04 11.32 3,655,670 41,112,752 11.246 7.111 7.098 7.111 6.935 7.111 5,819,651 7.0645 1.98%
2019-01-09 0 11.10 11.10 11.14 10.94 11.26 6,407,660 71,665,516 11.184 6.973 6.973 6.998 6.872 7.073 10,200,687 7.0256 0.91%
2019-01-08 0 11.00 10.98 11.00 10.90 11.02 3,912,617 42,975,729 10.984 6.910 6.897 6.910 6.847 6.922 6,228,698 6.8996 1.10%
2019-01-07 0 10.88 10.88 10.90 10.72 10.96 3,284,000 35,734,480 10.881 6.834 6.834 6.847 6.734 6.885 5,227,970 6.8352 2.06%
2019-01-04 0 10.66 10.64 10.66 10.54 10.76 1,872,100 19,978,312 10.672 6.696 6.684 6.696 6.621 6.759 2,980,293 6.7035 -0.56%
2019-01-03 0 10.72 10.70 10.72 10.60 10.90 3,312,000 35,430,440 10.698 6.734 6.721 6.734 6.658 6.847 5,272,545 6.7198 -1.65%
2019-01-02 0 10.90 10.88 10.90 10.84 10.96 1,072,733 11,699,159 10.906 6.847 6.834 6.847 6.809 6.885 1,707,739 6.8507 -0.18%
2018-12-31 0 10.92 10.92 10.96 10.92 11.12 1,607,900 17,723,484 11.023 6.860 6.860 6.885 6.860 6.985 2,559,700 6.9240 -0.18%
2018-12-28 0 10.94 10.94 10.96 10.88 11.06 809,837 8,870,806 10.954 6.872 6.872 6.885 6.834 6.947 1,289,222 6.8807 -0.36%
2018-12-27 0 10.98 10.94 10.98 10.80 11.02 1,986,358 21,762,656 10.956 6.897 6.872 6.897 6.784 6.922 3,162,187 6.8822 0.37%
2018-12-24 0 10.94 10.86 10.94 10.72 10.94 1,458,100 15,854,144 10.873 6.872 6.822 6.872 6.734 6.872 2,321,225 6.8301 0.55%
2018-12-21 0 10.88 10.88 10.90 10.58 10.96 3,384,859 36,708,808 10.845 6.834 6.834 6.847 6.646 6.885 5,388,533 6.8124 1.12%
2018-12-20 0 10.76 10.72 10.76 10.46 10.88 4,060,451 43,690,066 10.760 6.759 6.734 6.759 6.571 6.834 6,464,043 6.7589 0.00%
2018-12-19 0 10.76 10.76 10.78 10.64 10.86 3,761,680 40,520,042 10.772 6.759 6.759 6.772 6.684 6.822 5,988,414 6.7664 0.75%
2018-12-18 0 10.68 10.68 10.72 10.62 10.78 2,972,872 31,840,225 10.710 6.709 6.709 6.734 6.671 6.772 4,732,670 6.7278 0.38%
2018-12-17 0 10.64 10.64 10.68 10.54 10.72 2,452,020 26,148,852 10.664 6.684 6.684 6.709 6.621 6.734 3,903,498 6.6988 0.38%
2018-12-14 0 10.60 10.60 10.62 10.58 10.80 2,140,932 22,796,732 10.648 6.658 6.658 6.671 6.646 6.784 3,408,261 6.6887 -1.49%
2018-12-13 0 10.76 10.74 10.76 10.66 10.92 4,643,827 50,036,010 10.775 6.759 6.746 6.759 6.696 6.860 7,392,750 6.7683 1.13%
2018-12-12 0 10.64 10.64 10.68 10.54 10.78 2,496,010 26,594,375 10.655 6.684 6.684 6.709 6.621 6.772 3,973,528 6.6929 -0.19%
2018-12-11 0 10.66 10.64 10.66 10.58 10.70 2,098,552 22,374,735 10.662 6.696 6.684 6.696 6.646 6.721 3,340,794 6.6974 1.72%
2018-12-10 0 10.48 10.48 10.50 10.46 10.62 1,606,749 16,931,791 10.538 6.583 6.583 6.596 6.571 6.671 2,557,867 6.6195 -0.57%
2018-12-07 0 10.54 10.54 10.56 10.52 10.72 2,892,000 30,725,120 10.624 6.621 6.621 6.633 6.608 6.734 4,603,925 6.6737 -0.19%
2018-12-06 0 10.56 10.56 10.60 10.50 10.76 4,120,924 43,766,640 10.621 6.633 6.633 6.658 6.596 6.759 6,560,313 6.6714 0.38%
2018-12-05 0 10.52 10.50 10.52 10.48 10.68 1,536,750 16,210,490 10.549 6.608 6.596 6.608 6.583 6.709 2,446,432 6.6262 -2.41%
2018-12-04 0 10.78 10.74 10.78 10.64 10.84 3,675,582 39,497,069 10.746 6.772 6.746 6.772 6.684 6.809 5,851,350 6.7501 0.56%
2018-12-03 0 10.72 10.72 10.74 10.62 10.94 4,092,540 43,783,621 10.698 6.734 6.734 6.746 6.671 6.872 6,515,127 6.7203 1.90%
2018-11-30 0 10.52 10.52 10.54 10.52 10.86 7,533,893 80,446,315 10.678 6.608 6.608 6.621 6.608 6.822 11,993,596 6.7074 -2.05%
2018-11-29 0 10.74 10.70 10.74 10.48 10.80 3,456,861 37,026,674 10.711 6.746 6.721 6.746 6.583 6.784 5,503,157 6.7283 1.70%
2018-11-28 0 10.56 10.56 10.58 10.44 10.64 2,385,184 25,191,751 10.562 6.633 6.633 6.646 6.558 6.684 3,797,098 6.6345 -0.38%
2018-11-27 0 10.60 10.58 10.60 10.38 10.64 4,329,701 45,551,478 10.521 6.658 6.646 6.658 6.520 6.684 6,892,676 6.6087 0.19%
2018-11-26 0 10.58 10.56 10.58 10.42 10.62 1,097,824 11,594,154 10.561 6.646 6.633 6.646 6.545 6.671 1,747,683 6.6340 0.57%
2018-11-23 0 10.52 10.46 10.52 10.32 10.52 910,000 9,519,980 10.462 6.608 6.571 6.608 6.483 6.608 1,448,676 6.5715 0.19%
2018-11-22 0 10.50 10.48 10.50 10.46 10.60 716,404 7,544,677 10.531 6.596 6.583 6.596 6.571 6.658 1,140,481 6.6153 -0.19%
2018-11-21 0 10.52 10.48 10.52 10.44 10.60 3,981,087 42,023,921 10.556 6.608 6.583 6.608 6.558 6.658 6,337,699 6.6308 -0.94%
2018-11-20 0 10.62 10.60 10.62 10.52 10.86 2,398,000 25,740,840 10.734 6.671 6.658 6.671 6.608 6.822 3,817,501 6.7429 -1.67%
2018-11-19 0 10.80 10.80 10.82 10.66 10.86 4,908,277 52,845,836 10.767 6.784 6.784 6.797 6.696 6.822 7,813,741 6.7632 0.56%
2018-11-16 0 10.74 10.70 10.74 10.50 10.74 4,684,806 50,043,468 10.682 6.746 6.721 6.746 6.596 6.746 7,457,986 6.7101 2.29%
2018-11-15 0 10.50 10.48 10.50 10.26 10.74 7,090,600 74,444,458 10.499 6.596 6.583 6.596 6.445 6.746 11,287,895 6.5951 4.37%
2018-11-14 0 10.06 10.06 10.10 10.06 10.76 9,202,200 94,813,420 10.303 6.319 6.319 6.344 6.319 6.759 14,649,461 6.4721 -6.33%
2018-11-13 0 10.74 10.74 10.76 10.52 10.78 3,611,222 38,513,417 10.665 6.746 6.746 6.759 6.608 6.772 5,748,892 6.6993 1.13%
2018-11-12 0 10.62 10.58 10.62 10.50 10.76 2,156,000 22,757,496 10.555 6.671 6.646 6.671 6.596 6.759 3,432,249 6.6305 1.14%
2018-11-09 0 10.50 10.50 10.52 10.40 10.60 5,490,000 57,567,220 10.486 6.596 6.596 6.608 6.533 6.658 8,739,817 6.5868 0.19%
2018-11-08 0 10.48 10.46 10.48 10.40 10.64 2,878,000 30,270,400 10.518 6.583 6.571 6.583 6.533 6.684 4,581,638 6.6069 0.38%
2018-11-07 0 10.44 10.42 10.44 10.28 10.48 4,872,192 50,499,259 10.365 6.558 6.545 6.558 6.457 6.583 7,756,296 6.5107 1.36%
2018-11-06 0 10.30 10.30 10.32 10.10 10.36 1,718,000 17,618,542 10.255 6.470 6.470 6.483 6.344 6.508 2,734,974 6.4419 0.98%
2018-11-05 0 10.20 10.18 10.20 10.14 10.40 2,528,800 25,795,748 10.201 6.407 6.395 6.407 6.370 6.533 4,025,728 6.4077 -0.78%
2018-11-02 0 10.28 10.26 10.28 10.14 10.42 6,548,525 67,110,644 10.248 6.457 6.445 6.457 6.370 6.545 10,424,938 6.4375 -0.19%
2018-11-01 0 10.30 10.30 10.32 10.20 10.52 4,118,000 42,496,300 10.320 6.470 6.470 6.483 6.407 6.608 6,555,658 6.4824 -2.09%
2018-10-31 0 10.52 10.48 10.52 10.02 10.52 9,488,011 97,722,982 10.300 6.608 6.583 6.608 6.294 6.608 15,104,458 6.4698 5.20%
2018-10-30 0 10.00 9.980 10.00 9.830 10.12 3,316,527 33,044,905 9.9637 6.282 6.269 6.282 6.175 6.357 5,279,752 6.2588 2.46%
2018-10-29 0 9.760 9.760 9.780 9.740 9.870 1,854,924 18,130,733 9.7744 6.131 6.131 6.143 6.118 6.200 2,952,950 6.1399 -1.41%
2018-10-26 0 9.900 9.900 9.910 9.780 9.970 2,932,000 28,945,340 9.8722 6.219 6.219 6.225 6.143 6.263 4,667,603 6.2013 1.02%
2018-10-25 0 9.800 9.800 9.810 9.700 9.860 3,149,486 30,830,425 9.7890 6.156 6.156 6.162 6.093 6.194 5,013,831 6.1491 -1.01%
2018-10-24 0 9.900 9.870 9.900 9.610 9.940 1,895,105 18,718,569 9.8773 6.219 6.200 6.219 6.037 6.244 3,016,916 6.2045 1.54%
2018-10-23 0 9.750 9.700 9.750 9.700 9.910 2,564,829 25,278,655 9.8559 6.125 6.093 6.125 6.093 6.225 4,083,085 6.1911 -1.52%
2018-10-22 0 9.900 9.880 9.900 9.650 9.910 2,808,000 27,658,910 9.8500 6.219 6.206 6.219 6.062 6.225 4,470,201 6.1874 2.59%
2018-10-19 0 9.650 9.640 9.650 9.410 9.700 7,157,000 68,733,800 9.6037 6.062 6.055 6.062 5.911 6.093 11,393,601 6.0327 1.58%
2018-10-18 0 9.500 9.500 9.520 9.400 9.650 2,427,677 23,031,684 9.4871 5.968 5.968 5.980 5.905 6.062 3,864,745 5.9594 -0.73%
2018-10-16 0 9.570 9.560 9.570 9.470 9.660 5,339,502 51,224,496 9.5935 6.011 6.005 6.011 5.949 6.068 8,500,231 6.0262 0.53%
2018-10-15 0 9.520 9.520 9.530 9.520 9.720 3,258,660 31,380,755 9.6300 5.980 5.980 5.986 5.980 6.106 5,187,630 6.0492 -0.73%
2018-10-12 0 9.590 9.590 9.600 9.400 9.720 4,128,667 39,522,263 9.5726 6.024 6.024 6.030 5.905 6.106 6,572,640 6.0131 0.95%
2018-10-11 0 9.500 9.500 9.530 9.350 9.570 5,954,883 56,515,519 9.4906 5.968 5.968 5.986 5.873 6.011 9,479,888 5.9616 -2.36%
2018-10-10 0 9.730 9.730 9.780 9.580 9.820 2,970,010 28,917,284 9.7364 6.112 6.112 6.143 6.018 6.169 4,728,113 6.1160 0.31%
2018-10-09 0 9.700 9.690 9.700 9.610 9.760 3,043,430 29,464,134 9.6812 6.093 6.087 6.093 6.037 6.131 4,844,995 6.0814 -0.21%
2018-10-08 0 9.720 9.720 9.730 9.650 9.820 2,483,720 24,222,370 9.7525 6.106 6.106 6.112 6.062 6.169 3,953,963 6.1261 0.31%
2018-10-05 0 9.690 9.690 9.710 9.510 9.950 979,735 9,491,334 9.6877 6.087 6.087 6.099 5.974 6.250 1,559,691 6.0854 -2.42%
2018-10-04 0 9.930 9.930 9.940 9.790 10.02 1,672,642 16,546,840 9.8926 6.238 6.238 6.244 6.150 6.294 2,662,766 6.2142 -0.20%
2018-10-03 0 9.950 9.950 9.960 9.900 10.08 1,416,202 14,113,997 9.9661 6.250 6.250 6.256 6.219 6.332 2,254,526 6.2603 -0.70%
2018-10-02 0 10.02 10.00 10.02 9.980 10.24 2,810,000 28,293,226 10.069 6.294 6.282 6.294 6.269 6.432 4,473,385 6.3248 -0.20%
2018-09-28 0 10.04 10.04 10.08 9.760 10.20 7,354,100 74,097,135 10.076 6.307 6.307 6.332 6.131 6.407 11,707,374 6.3291 3.72%
2018-09-27 0 9.680 9.670 9.680 9.620 10.10 6,689,478 65,280,511 9.7587 6.081 6.074 6.081 6.043 6.344 10,649,328 6.1300 -3.59%
2018-09-26 0 10.04 10.02 10.04 9.840 10.24 5,477,480 55,202,226 10.078 6.307 6.294 6.307 6.181 6.432 8,719,885 6.3306 -0.59%
2018-09-24 0 10.10 10.08 10.10 10.02 10.18 1,808,500 18,179,752 10.052 6.344 6.332 6.344 6.294 6.395 2,879,045 6.3145 1.20%
2018-09-21 0 9.980 9.970 9.980 9.890 10.00 7,608,235 75,749,053 9.9562 6.269 6.263 6.269 6.212 6.282 12,111,945 6.2541 1.53%
2018-09-20 0 9.830 9.820 9.830 9.740 9.860 2,194,000 21,528,130 9.8123 6.175 6.169 6.175 6.118 6.194 3,492,743 6.1637 1.55%
2018-09-19 0 9.680 9.650 9.680 9.490 9.680 2,968,469 28,541,071 9.6147 6.081 6.062 6.081 5.961 6.081 4,725,660 6.0396 1.89%
2018-09-18 0 9.500 9.500 9.520 9.350 9.580 4,728,290 44,753,615 9.4651 5.968 5.968 5.980 5.873 6.018 7,527,211 5.9456 0.64%
2018-09-17 0 9.440 9.430 9.440 9.310 9.500 1,774,000 16,733,982 9.4329 5.930 5.924 5.930 5.848 5.968 2,824,123 5.9254 -0.32%
2018-09-14 0 9.470 9.470 9.480 9.370 9.540 1,737,762 16,464,844 9.4747 5.949 5.949 5.955 5.886 5.993 2,766,434 5.9516 0.42%
2018-09-13 0 9.430 9.430 9.450 9.190 9.480 7,118,000 66,596,900 9.3561 5.924 5.924 5.936 5.773 5.955 11,331,514 5.8771 4.66%
2018-09-12 0 9.010 8.990 9.010 8.950 9.240 2,546,753 23,002,558 9.0321 5.660 5.647 5.660 5.622 5.804 4,054,309 5.6736 -2.49%
2018-09-11 0 9.240 9.210 9.240 9.140 9.380 2,444,000 22,596,776 9.2458 5.804 5.785 5.804 5.741 5.892 3,890,731 5.8078 0.54%
2018-09-10 0 9.190 9.190 9.230 9.170 9.660 3,065,496 28,719,855 9.3687 5.773 5.773 5.798 5.760 6.068 4,880,123 5.8851 -4.87%
2018-09-07 0 9.660 9.660 9.680 9.490 9.700 3,079,200 29,558,256 9.5993 6.068 6.068 6.081 5.961 6.093 4,901,939 6.0299 0.52%
2018-09-06 0 9.610 9.610 9.640 9.600 10.04 3,519,286 34,379,915 9.7690 6.037 6.037 6.055 6.030 6.307 5,602,534 6.1365 -2.73%
2018-09-05 0 9.880 9.880 9.890 9.880 10.08 2,441,316 24,353,253 9.9755 6.206 6.206 6.212 6.206 6.332 3,886,458 6.2662 -1.40%
2018-09-04 0 10.02 10.00 10.02 9.740 10.06 2,567,000 25,403,993 9.8964 6.294 6.282 6.294 6.118 6.319 4,086,541 6.2165 1.31%
2018-09-03 0 9.890 9.860 9.890 9.800 10.02 1,905,400 18,858,844 9.8976 6.212 6.194 6.212 6.156 6.294 3,033,305 6.2173 -0.30%
2018-08-31 0 9.920 9.920 9.930 9.740 9.940 2,637,700 26,082,473 9.8883 6.231 6.231 6.238 6.118 6.244 4,199,092 6.2115 0.20%
2018-08-30 0 9.900 9.890 9.900 9.810 9.920 1,668,806 16,492,486 9.8828 6.219 6.212 6.219 6.162 6.231 2,656,659 6.2080 0.20%
2018-08-29 0 9.880 9.870 9.880 9.840 9.990 1,451,900 14,362,072 9.8919 6.206 6.200 6.206 6.181 6.275 2,311,355 6.2137 -0.80%
2018-08-28 0 9.960 9.950 9.960 9.770 9.980 2,190,000 21,640,390 9.8815 6.256 6.250 6.256 6.137 6.269 3,486,375 6.2071 -0.20%
2018-08-27 0 9.980 9.970 9.980 9.520 9.980 2,734,500 26,966,630 9.8616 6.269 6.263 6.269 5.980 6.269 4,353,193 6.1947 4.39%
2018-08-24 0 9.560 9.510 9.560 9.500 9.560 672,000 6,408,840 9.5370 6.005 5.974 6.005 5.968 6.005 1,069,792 5.9907 0.00%
2018-08-23 0 9.560 9.550 9.560 9.500 9.650 1,599,237 15,290,662 9.5612 6.005 5.999 6.005 5.968 6.062 2,545,909 6.0060 -0.42%
2018-08-22 0 9.600 9.590 9.600 9.520 9.620 750,494 7,194,242 9.5860 6.030 6.024 6.030 5.980 6.043 1,194,750 6.0215 -0.52%
2018-08-21 0 9.650 9.590 9.650 9.350 9.660 2,518,660 24,126,576 9.5791 6.062 6.024 6.062 5.873 6.068 4,009,586 6.0172 4.10%
2018-08-20 0 9.270 9.270 9.290 9.270 9.510 1,708,000 15,954,510 9.3410 5.823 5.823 5.836 5.823 5.974 2,719,054 5.8677 -2.11%
2018-08-17 0 9.470 9.450 9.470 9.340 9.530 7,115,559 67,446,148 9.4787 5.949 5.936 5.949 5.867 5.986 11,327,628 5.9541 1.61%
2018-08-16 0 9.320 9.320 9.330 9.230 9.450 1,457,000 13,577,980 9.3191 5.854 5.854 5.861 5.798 5.936 2,319,474 5.8539 -0.11%
2018-08-15 0 9.330 9.310 9.330 9.190 9.500 2,699,700 25,038,882 9.2747 5.861 5.848 5.861 5.773 5.968 4,297,793 5.8260 -1.69%
2018-08-14 0 9.490 9.440 9.490 9.320 9.510 2,321,938 21,811,165 9.3935 5.961 5.930 5.961 5.854 5.974 3,696,414 5.9006 1.28%
2018-08-13 0 9.370 9.370 9.390 9.360 9.470 1,063,720 10,001,628 9.4025 5.886 5.886 5.898 5.880 5.949 1,693,391 5.9063 -0.43%
2018-08-10 0 9.410 9.390 9.410 9.360 9.550 1,245,661 11,738,530 9.4235 5.911 5.898 5.911 5.880 5.999 1,983,033 5.9195 -0.84%
2018-08-09 0 9.490 9.490 9.500 9.450 9.540 2,846,958 27,037,672 9.4970 5.961 5.961 5.968 5.936 5.993 4,532,221 5.9657 0.21%
2018-08-08 0 9.470 9.470 9.490 9.460 9.630 2,207,300 20,970,835 9.5007 5.949 5.949 5.961 5.942 6.049 3,513,916 5.9679 -0.63%
2018-08-07 0 9.530 9.500 9.530 9.370 9.580 3,546,000 33,716,520 9.5083 5.986 5.968 5.986 5.886 6.018 5,645,062 5.9727 1.60%
2018-08-06 0 9.380 9.380 9.390 9.240 9.490 1,924,420 18,080,224 9.3952 5.892 5.892 5.898 5.804 5.961 3,063,584 5.9017 0.86%
2018-08-03 0 9.300 9.280 9.300 9.220 9.420 2,660,506 24,809,771 9.3252 5.842 5.829 5.842 5.792 5.917 4,235,398 5.8577 -1.17%
2018-08-02 0 9.410 9.400 9.410 9.340 9.580 2,012,667 18,933,883 9.4074 5.911 5.905 5.911 5.867 6.018 3,204,069 5.9093 -1.67%
2018-08-01 0 9.570 9.570 9.580 9.540 9.640 5,456,000 52,061,900 9.5421 6.011 6.011 6.018 5.993 6.055 8,685,690 5.9940 0.31%
2018-07-31 0 9.540 9.480 9.540 9.430 9.540 5,026,140 47,765,857 9.5035 5.993 5.955 5.993 5.924 5.993 8,001,374 5.9697 0.95%
2018-07-30 0 9.450 9.450 9.460 9.450 9.700 5,724,192 54,653,784 9.5479 5.936 5.936 5.942 5.936 6.093 9,112,639 5.9976 -2.78%
2018-07-27 0 9.720 9.700 9.720 9.450 9.720 2,122,074 20,415,045 9.6203 6.106 6.093 6.106 5.936 6.106 3,378,240 6.0431 2.64%
2018-07-26 0 9.470 9.470 9.500 9.440 9.660 3,034,000 28,929,041 9.5350 5.949 5.949 5.968 5.930 6.068 4,829,982 5.9895 -1.87%
2018-07-25 0 9.650 9.600 9.650 9.530 9.700 3,938,000 37,998,500 9.6492 6.062 6.030 6.062 5.986 6.093 6,269,107 6.0612 0.21%
2018-07-24 0 9.630 9.630 9.660 9.630 9.810 3,018,000 29,331,232 9.7188 6.049 6.049 6.068 6.049 6.162 4,804,511 6.1049 -1.63%
2018-07-23 0 9.790 9.760 9.790 9.440 9.790 9,123,014 87,025,645 9.5391 6.150 6.131 6.150 5.930 6.150 14,523,400 5.9921 3.05%
2018-07-20 0 9.500 9.500 9.510 9.350 9.580 11,396,334 107,904,755 9.4684 5.968 5.968 5.974 5.873 6.018 18,142,417 5.9477 0.00%
2018-07-19 0 9.500 9.480 9.500 9.350 9.520 13,799,260 128,736,030 9.3292 5.968 5.955 5.968 5.873 5.980 21,967,760 5.8602 2.04%
2018-07-18 0 9.310 9.290 9.310 9.090 9.330 1,638,003 15,159,883 9.2551 5.848 5.836 5.848 5.710 5.861 2,607,622 5.8137 1.75%
2018-07-17 0 9.150 9.140 9.150 9.060 9.220 5,262,202 47,927,912 9.1080 5.748 5.741 5.748 5.691 5.792 8,377,173 5.7213 -0.65%
2018-07-16 0 9.210 9.200 9.210 9.140 9.330 880,604 8,092,072 9.1892 5.785 5.779 5.785 5.741 5.861 1,401,879 5.7723 -0.86%
2018-07-13 0 9.290 9.270 9.290 9.030 9.290 4,322,575 39,638,130 9.1700 5.836 5.823 5.836 5.672 5.836 6,881,332 5.7602 3.34%
2018-07-12 0 8.990 8.990 9.020 8.900 9.070 3,873,992 34,869,186 9.0008 5.647 5.647 5.666 5.591 5.697 6,167,209 5.6540 -0.77%
2018-07-11 0 9.060 9.060 9.080 8.970 9.170 3,804,430 34,513,858 9.0720 5.691 5.691 5.704 5.635 5.760 6,056,470 5.6987 -1.63%
2018-07-10 0 9.210 9.210 9.220 9.040 9.260 3,850,623 35,429,237 9.2009 5.785 5.785 5.792 5.679 5.817 6,130,007 5.7796 1.54%
2018-07-09 0 9.070 9.040 9.070 8.910 9.100 3,002,219 27,143,084 9.0410 5.697 5.679 5.697 5.597 5.716 4,779,389 5.6792 2.37%
2018-07-06 0 8.860 8.860 8.870 8.740 8.920 3,478,120 30,768,712 8.8464 5.565 5.565 5.572 5.490 5.603 5,537,000 5.5569 0.57%
2018-07-05 0 8.810 8.810 8.820 8.750 9.040 2,643,463 23,370,960 8.8410 5.534 5.534 5.540 5.496 5.679 4,208,266 5.5536 -0.45%
2018-07-04 0 8.850 8.850 8.860 8.850 9.020 2,748,958 24,452,842 8.8953 5.559 5.559 5.565 5.559 5.666 4,376,209 5.5877 -0.78%
2018-07-03 0 8.920 8.910 8.920 8.870 9.440 4,647,662 41,637,839 8.9589 5.603 5.597 5.603 5.572 5.930 7,398,855 5.6276 -4.60%
2018-06-29 0 9.350 9.350 9.360 9.200 9.450 2,250,000 21,000,950 9.3338 5.873 5.873 5.880 5.779 5.936 3,581,892 5.8631 0.86%
2018-06-28 0 9.270 9.270 9.280 9.080 9.350 2,454,794 22,736,776 9.2622 5.823 5.823 5.829 5.704 5.873 3,907,914 5.8181 1.31%
2018-06-27 0 9.150 9.150 9.170 9.080 9.620 4,535,147 42,342,361 9.3365 5.748 5.748 5.760 5.704 6.043 7,219,736 5.8648 -3.58%
2018-06-26 0 9.490 9.490 9.500 9.360 9.670 3,637,532 34,423,250 9.4634 5.961 5.961 5.968 5.880 6.074 5,790,776 5.9445 -0.73%
2018-06-25 0 9.560 9.560 9.600 9.560 9.830 2,936,016 28,235,113 9.6168 6.005 6.005 6.030 6.005 6.175 4,673,997 6.0409 -1.27%
2018-06-22 0 10.22 10.22 10.28 10.22 10.38 4,170,022 42,839,726 10.273 6.082 6.082 6.118 6.082 6.177 7,006,993 6.1139 -0.39%
2018-06-21 0 10.26 10.26 10.28 10.26 10.56 3,753,000 39,087,260 10.415 6.106 6.106 6.118 6.106 6.284 6,306,261 6.1982 -2.66%
2018-06-20 0 10.54 10.54 10.56 10.54 10.68 4,035,527 42,890,100 10.628 6.273 6.273 6.284 6.273 6.356 6,780,998 6.3250 -1.31%
2018-06-19 0 10.68 10.68 10.70 10.64 11.10 4,476,962 48,175,158 10.761 6.356 6.356 6.368 6.332 6.606 7,522,752 6.4039 -2.20%
2018-06-15 0 10.92 10.92 10.94 10.92 11.16 6,734,975 73,847,078 10.965 6.499 6.499 6.511 6.499 6.642 11,316,949 6.5254 -1.97%
2018-06-14 0 11.14 11.14 11.16 11.10 11.24 1,412,000 15,746,420 11.152 6.630 6.630 6.642 6.606 6.689 2,372,619 6.6367 -0.18%
2018-06-13 0 11.16 11.16 11.20 11.16 11.30 1,416,818 15,884,420 11.211 6.642 6.642 6.665 6.642 6.725 2,380,715 6.6721 -1.24%
2018-06-12 0 11.30 11.30 11.34 11.20 11.40 1,780,932 20,128,478 11.302 6.725 6.725 6.749 6.665 6.784 2,992,545 6.7262 0.36%
2018-06-11 0 11.26 11.26 11.28 11.26 11.40 1,300,292 14,703,850 11.308 6.701 6.701 6.713 6.701 6.784 2,184,914 6.7297 -0.88%
2018-06-08 0 11.36 11.36 11.38 11.30 11.38 1,596,914 18,129,902 11.353 6.761 6.761 6.772 6.725 6.772 2,683,335 6.7565 0.71%
2018-06-07 0 11.28 11.28 11.30 11.28 11.48 2,722,000 30,843,808 11.331 6.713 6.713 6.725 6.713 6.832 4,573,845 6.7435 -1.23%
2018-06-06 0 11.42 11.42 11.44 11.40 11.58 1,188,000 13,579,480 11.431 6.796 6.796 6.808 6.784 6.892 1,996,226 6.8026 -0.87%
2018-06-05 0 11.52 11.48 11.52 11.42 11.58 2,266,931 26,057,218 11.494 6.856 6.832 6.856 6.796 6.892 3,809,181 6.8406 0.00%
2018-06-04 0 11.52 11.52 11.54 11.52 11.72 1,538,178 17,771,201 11.553 6.856 6.856 6.868 6.856 6.975 2,584,639 6.8757 -1.37%
2018-06-01 0 11.68 11.66 11.68 11.42 11.68 2,324,904 27,019,822 11.622 6.951 6.939 6.951 6.796 6.951 3,906,595 6.9165 -1.35%
2018-05-31 0 11.84 11.84 11.88 11.06 11.84 8,572,308 99,798,074 11.642 7.046 7.046 7.070 6.582 7.046 14,404,266 6.9284 6.09%
2018-05-30 0 11.16 11.14 11.16 10.82 11.16 3,055,262 33,714,554 11.035 6.642 6.630 6.642 6.439 6.642 5,133,834 6.5671 1.82%
2018-05-29 0 10.96 10.96 10.98 10.94 11.18 3,148,316 34,669,808 11.012 6.523 6.523 6.534 6.511 6.653 5,290,195 6.5536 -1.44%
2018-05-28 0 11.12 11.08 11.12 11.06 11.16 2,200,000 24,483,853 11.129 6.618 6.594 6.618 6.582 6.642 3,696,716 6.6231 -0.36%
2018-05-25 0 11.16 11.16 11.20 11.06 11.50 2,207,873 24,648,073 11.164 6.642 6.642 6.665 6.582 6.844 3,709,945 6.6438 -1.24%
2018-05-24 0 11.30 11.28 11.30 11.02 11.32 4,221,835 47,427,285 11.234 6.725 6.713 6.725 6.558 6.737 7,094,056 6.6855 0.71%
2018-05-23 0 11.22 11.22 11.24 11.22 11.40 3,110,000 35,115,060 11.291 6.677 6.677 6.689 6.677 6.784 5,225,812 6.7195 -0.18%
2018-05-21 0 11.24 11.24 11.28 11.22 11.48 2,244,225 25,349,640 11.295 6.689 6.689 6.713 6.677 6.832 3,771,028 6.7222 -0.53%
2018-05-18 0 11.30 11.28 11.30 11.24 11.42 1,843,818 20,842,484 11.304 6.725 6.713 6.725 6.689 6.796 3,098,214 6.7273 0.18%
2018-05-17 0 11.28 11.28 11.32 11.26 11.48 2,074,707 23,527,200 11.340 6.713 6.713 6.737 6.701 6.832 3,486,183 6.7487 -0.35%
2018-05-16 0 11.32 11.32 11.36 11.32 11.54 1,773,980 20,226,771 11.402 6.737 6.737 6.761 6.737 6.868 2,980,863 6.7855 -1.57%
2018-05-15 0 11.50 11.50 11.52 11.42 11.64 2,228,000 25,611,360 11.495 6.844 6.844 6.856 6.796 6.927 3,743,765 6.8411 -2.04%
2018-05-14 0 11.74 11.68 11.74 11.58 11.78 3,008,263 35,107,718 11.670 6.987 6.951 6.987 6.892 7.011 5,054,860 6.9453 0.69%
2018-05-11 0 11.66 11.62 11.66 11.34 11.70 3,691,257 42,737,935 11.578 6.939 6.915 6.939 6.749 6.963 6,202,512 6.8904 2.64%
2018-05-10 0 11.36 11.34 11.36 11.20 11.66 2,983,732 33,847,695 11.344 6.761 6.749 6.761 6.665 6.939 5,013,640 6.7511 -1.39%
2018-05-09 0 11.52 11.52 11.54 11.36 11.58 3,135,347 36,088,012 11.510 6.856 6.856 6.868 6.761 6.892 5,268,403 6.8499 0.00%
2018-05-08 0 11.52 11.52 11.54 11.38 11.60 2,793,420 32,055,986 11.476 6.856 6.856 6.868 6.772 6.903 4,693,854 6.8294 0.70%
2018-05-07 0 11.44 11.44 11.46 11.26 11.50 1,850,256 21,053,044 11.378 6.808 6.808 6.820 6.701 6.844 3,109,032 6.7716 0.70%
2018-05-04 0 11.36 11.36 11.40 11.24 11.48 3,188,093 36,357,241 11.404 6.761 6.761 6.784 6.689 6.832 5,357,033 6.7868 0.71%
2018-05-03 0 11.28 11.26 11.28 11.04 11.32 3,038,465 34,098,056 11.222 6.713 6.701 6.713 6.570 6.737 5,105,610 6.6785 0.89%
2018-05-02 0 11.18 11.16 11.18 10.80 11.18 4,639,575 51,341,197 11.066 6.653 6.642 6.653 6.427 6.653 7,795,995 6.5856 3.52%
2018-04-30 0 10.80 10.78 10.82 10.70 11.12 2,138,094 23,113,742 10.810 6.427 6.415 6.439 6.368 6.618 3,592,693 6.4335 0.56%
2018-04-27 0 10.74 10.72 10.74 10.62 10.76 1,263,185 13,496,836 10.685 6.392 6.380 6.392 6.320 6.404 2,122,562 6.3587 0.56%
2018-04-26 0 10.68 10.68 10.70 10.66 10.86 2,090,000 22,427,400 10.731 6.356 6.356 6.368 6.344 6.463 3,511,880 6.3862 -1.66%
2018-04-25 0 10.86 10.80 10.86 10.60 10.88 2,267,600 24,392,408 10.757 6.463 6.427 6.463 6.308 6.475 3,810,306 6.4017 0.18%
2018-04-24 0 10.84 10.84 10.86 10.46 10.92 2,522,000 27,041,360 10.722 6.451 6.451 6.463 6.225 6.499 4,237,780 6.3810 3.83%
2018-04-23 0 10.44 10.44 10.48 10.42 10.62 1,960,683 20,573,014 10.493 6.213 6.213 6.237 6.201 6.320 3,294,585 6.2445 0.19%
2018-04-20 0 10.42 10.42 10.44 10.38 10.80 3,664,700 38,711,083 10.563 6.201 6.201 6.213 6.177 6.427 6,157,888 6.2864 -3.87%
2018-04-19 0 10.84 10.80 10.84 10.78 10.96 2,234,588 24,252,715 10.853 6.451 6.427 6.451 6.415 6.523 3,754,835 6.4591 0.18%
2018-04-18 0 10.82 10.80 10.82 10.64 10.88 2,606,000 28,033,660 10.757 6.439 6.427 6.439 6.332 6.475 4,378,928 6.4019 0.19%
2018-04-17 0 10.80 10.78 10.80 10.70 10.90 2,535,415 27,361,289 10.792 6.427 6.415 6.427 6.368 6.487 4,260,322 6.4224 -0.18%
2018-04-16 0 10.82 10.82 10.84 10.70 10.84 1,517,029 16,387,392 10.802 6.439 6.439 6.451 6.368 6.451 2,549,102 6.4287 0.00%
2018-04-13 0 10.82 10.80 10.82 10.80 10.98 1,838,000 19,969,860 10.865 6.439 6.427 6.439 6.427 6.534 3,088,438 6.4660 -1.10%
2018-04-12 0 10.94 10.92 10.94 10.94 11.28 1,542,554 16,952,105 10.990 6.511 6.499 6.511 6.511 6.713 2,591,992 6.5402 -1.80%
2018-04-11 0 11.14 11.14 11.16 11.00 11.26 1,349,794 15,047,812 11.148 6.630 6.630 6.642 6.546 6.701 2,268,093 6.6346 1.09%
2018-04-10 0 11.02 11.00 11.02 10.82 11.10 4,117,198 45,058,626 10.944 6.558 6.546 6.558 6.439 6.606 6,918,232 6.5130 -0.54%
2018-04-09 0 11.08 11.08 11.10 11.02 11.18 3,482,531 38,693,412 11.111 6.594 6.594 6.606 6.558 6.653 5,851,785 6.6122 -0.36%
2018-04-06 0 11.12 11.10 11.12 11.12 11.36 3,152,857 35,187,458 11.160 6.618 6.606 6.618 6.618 6.761 5,297,825 6.6419 -1.77%
2018-04-04 0 11.32 11.30 11.32 11.30 11.80 3,047,653 35,135,063 11.529 6.737 6.725 6.737 6.725 7.022 5,121,048 6.8609 -1.05%
2018-04-03 0 11.44 11.40 11.44 11.02 11.46 2,141,956 24,261,583 11.327 6.808 6.784 6.808 6.558 6.820 3,599,183 6.7409 3.06%
2018-03-29 0 11.10 11.08 11.10 11.00 11.20 4,260,009 47,241,538 11.090 6.606 6.594 6.606 6.546 6.665 7,158,201 6.5996 0.73%
2018-03-28 0 11.02 11.02 11.06 11.02 11.24 3,016,184 33,592,371 11.137 6.558 6.558 6.582 6.558 6.689 5,068,170 6.6281 -0.72%
2018-03-27 0 11.10 11.10 11.14 11.06 11.20 3,203,440 35,652,143 11.129 6.606 6.606 6.630 6.582 6.665 5,382,821 6.6233 -0.72%
2018-03-26 0 11.18 11.18 11.22 11.10 11.32 2,748,207 30,762,028 11.193 6.653 6.653 6.677 6.606 6.737 4,617,882 6.6615 0.36%
2018-03-23 0 11.14 11.14 11.16 11.10 11.30 1,898,069 21,236,341 11.188 6.630 6.630 6.642 6.606 6.725 3,189,373 6.6585 -1.94%
2018-03-22 0 11.36 11.36 11.38 11.32 11.56 2,270,000 25,910,327 11.414 6.761 6.761 6.772 6.737 6.880 3,814,338 6.7929 -0.35%
2018-03-21 0 11.40 11.36 11.40 11.30 11.56 2,053,599 23,409,583 11.399 6.784 6.761 6.784 6.725 6.880 3,450,714 6.7840 -0.35%
2018-03-20 0 11.44 11.42 11.44 11.34 11.44 690,000 7,882,840 11.424 6.808 6.796 6.808 6.749 6.808 1,159,424 6.7989 0.35%
2018-03-19 0 11.40 11.40 11.42 11.34 11.86 2,088,649 23,968,002 11.475 6.784 6.784 6.796 6.749 7.058 3,509,610 6.8292 -4.52%
2018-03-16 0 11.94 11.90 11.94 11.22 11.94 13,312,988 154,544,348 11.609 7.106 7.082 7.106 6.677 7.106 22,370,150 6.9085 6.61%
2018-03-15 0 11.20 11.20 11.22 10.90 11.26 2,031,414 22,728,891 11.189 6.665 6.665 6.677 6.487 6.701 3,413,436 6.6587 -0.36%
2018-03-14 0 11.24 11.22 11.24 11.02 11.38 3,622,572 40,695,863 11.234 6.689 6.677 6.689 6.558 6.772 6,087,099 6.6856 -0.71%
2018-03-13 0 11.32 11.32 11.34 11.24 11.44 3,005,222 34,008,044 11.316 6.737 6.737 6.749 6.689 6.808 5,049,751 6.7346 0.00%
2018-03-12 0 11.32 11.32 11.34 11.22 11.40 2,994,142 33,866,665 11.311 6.737 6.737 6.749 6.677 6.784 5,031,132 6.7314 0.89%
2018-03-09 0 11.22 11.22 11.24 11.22 11.44 2,827,173 31,928,892 11.294 6.677 6.677 6.689 6.677 6.808 4,750,570 6.7211 -1.06%
2018-03-08 0 11.34 11.34 11.36 11.24 11.46 1,442,000 16,350,780 11.339 6.749 6.749 6.761 6.689 6.820 2,423,029 6.7481 0.18%
2018-03-07 0 11.32 11.32 11.34 11.28 11.58 2,042,000 23,220,660 11.372 6.737 6.737 6.749 6.713 6.892 3,431,224 6.7675 -2.25%
2018-03-06 0 11.58 11.56 11.58 11.48 11.64 1,377,994 15,935,899 11.565 6.892 6.880 6.892 6.832 6.927 2,315,478 6.8823 1.94%
2018-03-05 0 11.36 11.36 11.40 11.36 11.58 1,779,036 20,334,112 11.430 6.761 6.761 6.784 6.761 6.892 2,989,359 6.8022 -2.07%
2018-03-02 0 11.60 11.58 11.60 11.48 11.76 1,784,030 20,666,927 11.584 6.903 6.892 6.903 6.832 6.999 2,997,751 6.8941 -1.36%
2018-03-01 0 11.76 11.76 11.80 11.70 12.06 1,920,000 22,684,880 11.815 6.999 6.999 7.022 6.963 7.177 3,226,225 7.0314 -3.45%
2018-02-28 0 12.18 12.10 12.18 11.84 12.32 5,963,977 72,311,801 12.125 7.249 7.201 7.249 7.046 7.332 10,021,421 7.2157 0.50%
2018-02-27 0 12.12 12.08 12.12 12.00 12.86 4,787,077 58,558,404 12.233 7.213 7.189 7.213 7.141 7.653 8,043,847 7.2799 -0.16%
2018-02-26 0 12.14 12.14 12.16 11.92 12.18 1,178,366 14,238,650 12.083 7.225 7.225 7.237 7.094 7.249 1,980,038 7.1911 0.50%
2018-02-23 0 12.08 12.06 12.08 11.78 12.10 1,568,274 18,843,210 12.015 7.189 7.177 7.189 7.011 7.201 2,635,210 7.1506 1.34%
2018-02-22 0 11.92 11.90 11.92 11.80 12.12 1,689,403 20,111,881 11.905 7.094 7.082 7.094 7.022 7.213 2,838,747 7.0848 -1.16%
2018-02-21 0 12.06 12.04 12.06 11.74 12.10 1,350,220 16,232,240 12.022 7.177 7.165 7.177 6.987 7.201 2,268,809 7.1545 0.84%
2018-02-20 0 11.96 11.92 11.96 11.50 12.10 2,024,722 24,132,404 11.919 7.118 7.094 7.118 6.844 7.201 3,402,192 7.0932 3.46%
2018-02-15 0 11.56 11.56 11.60 11.50 11.70 824,000 9,577,520 11.623 6.880 6.880 6.903 6.844 6.963 1,384,588 6.9172 -0.34%
2018-02-14 0 11.60 11.60 11.66 11.56 11.76 1,334,248 15,525,080 11.636 6.903 6.903 6.939 6.880 6.999 2,241,971 6.9247 0.00%
2018-02-13 0 11.60 11.60 11.62 11.42 11.66 2,404,933 27,744,920 11.537 6.903 6.903 6.915 6.796 6.939 4,041,070 6.8657 0.87%
2018-02-12 0 11.50 11.48 11.50 11.14 11.62 2,557,537 29,417,694 11.502 6.844 6.832 6.844 6.630 6.915 4,297,494 6.8453 1.41%
2018-02-09 0 11.34 11.32 11.34 11.06 11.44 2,613,894 29,453,406 11.268 6.749 6.737 6.749 6.582 6.808 4,392,192 6.7059 -2.58%
2018-02-08 0 11.64 11.60 11.64 11.30 11.70 2,168,410 25,080,487 11.566 6.927 6.903 6.927 6.725 6.963 3,643,634 6.8834 0.52%
2018-02-07 0 11.58 11.56 11.58 11.52 11.86 2,681,906 31,245,569 11.651 6.892 6.880 6.892 6.856 7.058 4,506,474 6.9335 0.17%
2018-02-06 0 11.56 11.56 11.58 11.50 11.90 2,785,137 32,318,327 11.604 6.880 6.880 6.892 6.844 7.082 4,679,936 6.9057 -3.02%
2018-02-05 0 11.92 11.92 11.96 11.74 12.12 1,584,305 19,010,687 11.999 7.094 7.094 7.118 6.987 7.213 2,662,148 7.1411 -1.81%
2018-02-02 0 12.14 12.14 12.16 11.88 12.18 899,228 10,883,463 12.103 7.225 7.225 7.237 7.070 7.249 1,510,996 7.2028 0.00%
2018-02-01 0 12.14 12.12 12.14 11.80 12.22 2,020,480 24,411,688 12.082 7.225 7.213 7.225 7.022 7.272 3,395,064 7.1903 0.66%
2018-01-31 0 12.06 12.04 12.06 11.98 12.28 4,131,694 49,776,149 12.047 7.177 7.165 7.177 7.130 7.308 6,942,590 7.1697 -0.33%
2018-01-30 0 12.10 12.10 12.12 12.06 12.28 3,669,194 44,657,934 12.171 7.201 7.201 7.213 7.177 7.308 6,165,439 7.2433 -0.66%
2018-01-29 0 12.18 12.18 12.20 12.16 12.52 3,425,670 42,217,347 12.324 7.249 7.249 7.260 7.237 7.451 5,756,240 7.3342 -2.56%
2018-01-26 0 12.50 12.48 12.50 12.48 12.74 1,612,424 20,237,034 12.551 7.439 7.427 7.439 7.427 7.582 2,709,397 7.4692 -0.64%
2018-01-25 0 12.58 12.58 12.60 12.58 12.90 2,746,491 34,903,266 12.708 7.487 7.487 7.499 7.487 7.677 4,614,998 7.5630 -1.56%
2018-01-24 0 12.78 12.76 12.78 12.40 12.80 2,978,139 37,724,369 12.667 7.606 7.594 7.606 7.380 7.618 5,004,242 7.5385 2.24%
2018-01-23 0 12.50 12.48 12.50 12.34 12.54 3,036,582 37,951,801 12.498 7.439 7.427 7.439 7.344 7.463 5,102,446 7.4380 0.00%
2018-01-22 0 12.50 12.48 12.50 12.34 12.64 2,345,002 29,318,859 12.503 7.439 7.427 7.439 7.344 7.522 3,940,366 7.4406 0.48%
2018-01-19 0 12.44 12.42 12.46 12.30 12.44 3,005,288 37,300,390 12.412 7.403 7.391 7.415 7.320 7.403 5,049,861 7.3864 0.16%
2018-01-18 0 12.42 12.40 12.42 12.14 12.48 2,771,553 34,413,477 12.417 7.391 7.380 7.391 7.225 7.427 4,657,111 7.3894 0.98%
2018-01-17 0 12.30 12.28 12.30 12.18 12.44 2,663,000 32,725,000 12.289 7.320 7.308 7.320 7.249 7.403 4,474,706 7.3133 -1.60%
2018-01-16 0 12.50 12.48 12.50 12.26 12.56 3,223,120 40,243,528 12.486 7.439 7.427 7.439 7.296 7.475 5,415,890 7.4306 1.30%
2018-01-15 0 12.34 12.34 12.38 12.24 12.60 2,958,000 36,796,040 12.439 7.344 7.344 7.368 7.284 7.499 4,970,402 7.4030 0.49%
2018-01-12 0 12.28 12.28 12.30 12.16 12.40 5,517,876 67,781,417 12.284 7.308 7.308 7.320 7.237 7.380 9,271,827 7.3105 -0.97%
2018-01-11 0 12.40 12.40 12.42 12.06 12.40 3,832,802 47,047,599 12.275 7.380 7.380 7.391 7.177 7.380 6,440,354 7.3051 0.98%
2018-01-10 0 12.28 12.26 12.28 11.92 12.28 3,369,506 41,039,151 12.180 7.308 7.296 7.308 7.094 7.308 5,661,866 7.2483 2.85%
2018-01-09 0 11.94 11.92 11.94 11.88 12.14 2,834,334 33,948,795 11.978 7.106 7.094 7.106 7.070 7.225 4,762,603 7.1282 -2.13%
2018-01-08 0 12.20 12.18 12.20 12.00 12.20 1,708,000 20,683,800 12.110 7.260 7.249 7.260 7.141 7.260 2,869,996 7.2069 1.84%
2018-01-05 0 11.98 11.96 11.98 11.70 12.00 6,593,026 78,085,194 11.844 7.130 7.118 7.130 6.963 7.141 11,078,428 7.0484 1.70%
2018-01-04 0 11.78 11.78 11.80 11.66 11.86 2,838,741 33,464,587 11.789 7.011 7.011 7.022 6.939 7.058 4,770,008 7.0156 0.68%
2018-01-03 0 11.70 11.70 11.72 11.70 11.98 1,800,268 21,179,088 11.764 6.963 6.963 6.975 6.963 7.130 3,025,036 7.0013 -1.52%
2018-01-02 0 11.88 11.86 11.88 11.78 11.92 1,492,663 17,694,437 11.854 7.070 7.058 7.070 7.011 7.094 2,508,159 7.0547 -0.17%
2017-12-29 0 11.90 11.88 11.90 11.74 11.92 1,275,581 15,111,839 11.847 7.082 7.070 7.082 6.987 7.094 2,143,391 7.0504 1.02%
2017-12-28 0 11.78 11.76 11.78 11.60 11.78 1,913,300 22,417,564 11.717 7.011 6.999 7.011 6.903 7.011 3,214,966 6.9729 0.68%
2017-12-27 0 11.70 11.64 11.70 11.60 11.72 1,214,201 14,174,348 11.674 6.963 6.927 6.963 6.903 6.975 2,040,253 6.9473 0.34%
2017-12-22 0 11.66 11.58 11.66 11.50 11.66 1,842,753 21,320,248 11.570 6.939 6.892 6.939 6.844 6.939 3,096,424 6.8854 0.87%
2017-12-21 0 11.56 11.54 11.56 11.44 11.58 1,376,090 15,863,570 11.528 6.880 6.868 6.880 6.808 6.892 2,312,279 6.8606 0.52%
2017-12-20 0 11.50 11.50 11.52 11.44 11.64 3,260,290 37,552,542 11.518 6.844 6.844 6.856 6.808 6.927 5,478,348 6.8547 -0.35%
2017-12-19 0 11.54 11.52 11.54 11.52 11.68 2,698,490 31,177,918 11.554 6.868 6.856 6.868 6.856 6.951 4,534,341 6.8760 0.00%
2017-12-18 0 11.54 11.54 11.56 11.44 11.60 1,348,889 15,573,457 11.545 6.868 6.868 6.880 6.808 6.903 2,266,572 6.8709 0.52%
2017-12-15 0 11.48 11.48 11.50 11.44 11.60 5,787,091 66,568,060 11.503 6.832 6.832 6.844 6.808 6.903 9,724,195 6.8456 -1.88%
2017-12-14 0 11.70 11.66 11.70 11.36 11.70 3,948,952 45,629,200 11.555 6.963 6.939 6.963 6.761 6.963 6,635,524 6.8765 1.92%
2017-12-13 0 11.48 11.48 11.50 11.34 11.56 4,353,556 49,978,006 11.480 6.832 6.832 6.844 6.749 6.880 7,315,390 6.8319 0.53%
2017-12-12 0 11.42 11.38 11.42 11.30 11.52 3,239,825 36,897,529 11.389 6.796 6.772 6.796 6.725 6.856 5,443,960 6.7777 1.24%
2017-12-11 0 11.28 11.28 11.30 11.24 11.52 2,437,783 27,619,674 11.330 6.713 6.713 6.725 6.689 6.856 4,096,268 6.7426 -1.91%
2017-12-08 0 11.50 11.48 11.50 11.30 11.54 4,178,170 47,808,909 11.443 6.844 6.832 6.844 6.725 6.868 7,020,685 6.8097 2.13%
2017-12-07 0 11.26 11.24 11.26 11.12 11.34 2,219,266 24,945,065 11.240 6.701 6.689 6.701 6.618 6.749 3,729,089 6.6893 0.54%
2017-12-06 0 11.20 11.20 11.22 11.16 11.50 6,858,432 77,819,593 11.347 6.665 6.665 6.677 6.642 6.844 11,524,397 6.7526 0.00%
2017-12-05 0 11.20 11.18 11.20 11.06 11.24 3,756,004 42,003,259 11.183 6.665 6.653 6.665 6.582 6.689 6,311,308 6.6552 1.27%
2017-12-04 0 11.06 11.04 11.06 10.84 11.16 3,413,231 37,784,613 11.070 6.582 6.570 6.582 6.451 6.642 5,735,338 6.5880 2.03%
2017-12-01 0 10.84 10.84 10.86 10.68 10.98 2,741,572 29,654,507 10.817 6.451 6.451 6.463 6.356 6.534 4,606,733 6.4372 1.31%
2017-11-30 0 10.70 10.70 10.74 10.66 10.88 10,292,792 110,421,886 10.728 6.368 6.368 6.392 6.344 6.475 17,295,239 6.3845 -0.74%
2017-11-29 0 10.78 10.76 10.78 10.64 10.90 3,084,987 33,118,353 10.735 6.415 6.404 6.415 6.332 6.487 5,183,782 6.3888 -1.82%
2017-11-28 0 10.98 10.94 10.98 10.80 10.98 2,106,400 22,994,637 10.917 6.534 6.511 6.534 6.427 6.534 3,539,437 6.4967 0.55%
2017-11-27 0 10.92 10.92 10.94 10.90 11.00 1,851,755 20,246,758 10.934 6.499 6.499 6.511 6.487 6.546 3,111,551 6.5070 -0.36%
2017-11-24 0 10.96 10.94 10.96 10.90 11.04 1,006,306 11,025,009 10.956 6.523 6.511 6.523 6.487 6.570 1,690,921 6.5201 0.55%
2017-11-23 0 10.90 10.90 10.92 10.90 11.10 3,789,205 41,500,814 10.952 6.487 6.487 6.499 6.487 6.606 6,367,097 6.5180 -1.09%
2017-11-22 0 11.02 11.00 11.02 10.76 11.06 4,696,664 51,191,515 10.900 6.558 6.546 6.558 6.404 6.582 7,891,923 6.4866 2.04%
2017-11-21 0 10.80 10.78 10.80 10.64 10.94 2,512,000 27,092,620 10.785 6.427 6.415 6.427 6.332 6.511 4,220,977 6.4186 -0.55%
2017-11-20 0 10.86 10.84 10.86 10.76 11.00 4,083,299 44,491,192 10.896 6.463 6.451 6.463 6.404 6.546 6,861,271 6.4844 0.18%
2017-11-17 0 10.84 10.84 10.86 10.82 10.96 3,051,660 33,248,476 10.895 6.451 6.451 6.463 6.439 6.523 5,127,781 6.4840 0.18%
2017-11-16 0 10.82 10.82 10.86 10.82 11.10 3,359,495 36,741,291 10.937 6.439 6.439 6.463 6.439 6.606 5,645,044 6.5086 -0.37%
2017-11-15 0 10.86 10.86 10.88 10.86 11.24 5,337,000 58,826,680 11.022 6.463 6.463 6.475 6.463 6.689 8,967,896 6.5597 -3.04%
2017-11-14 0 11.20 11.20 11.22 11.20 11.48 5,315,322 60,142,343 11.315 6.665 6.665 6.677 6.665 6.832 8,931,470 6.7338 -0.18%
2017-11-13 0 11.22 11.22 11.28 11.22 11.54 1,824,963 20,667,760 11.325 6.677 6.677 6.713 6.677 6.868 3,066,531 6.7398 -1.92%
2017-11-10 0 11.44 11.44 11.48 11.42 11.66 2,106,424 24,218,968 11.498 6.808 6.808 6.832 6.796 6.939 3,539,477 6.8425 -1.38%
2017-11-09 0 11.60 11.58 11.60 11.46 11.64 1,883,938 21,807,759 11.576 6.903 6.892 6.903 6.820 6.927 3,165,629 6.8889 0.69%
2017-11-08 0 11.52 11.50 11.52 11.44 11.60 6,933,909 80,094,106 11.551 6.856 6.844 6.856 6.808 6.903 11,651,223 6.8743 -0.35%
2017-11-07 0 11.56 11.56 11.58 11.54 11.72 1,776,494 20,638,299 11.617 6.880 6.880 6.892 6.868 6.975 2,985,088 6.9138 -0.86%
2017-11-06 0 11.66 11.66 11.70 11.64 11.92 1,786,042 21,016,515 11.767 6.939 6.939 6.963 6.927 7.094 3,001,132 7.0029 -1.19%
2017-11-03 0 11.80 11.80 11.82 11.74 11.92 3,772,645 44,691,122 11.846 7.022 7.022 7.034 6.987 7.094 6,339,271 7.0499 0.17%
2017-11-02 0 11.78 11.78 11.80 11.78 11.96 2,993,532 35,518,000 11.865 7.011 7.011 7.022 7.011 7.118 5,030,107 7.0611 -0.67%
2017-11-01 0 11.86 11.84 11.86 11.72 12.04 2,334,444 27,675,677 11.855 7.058 7.046 7.058 6.975 7.165 3,922,625 7.0554 -0.84%
2017-10-31 0 11.96 11.96 11.98 11.86 12.00 2,103,732 25,157,266 11.958 7.118 7.118 7.130 7.058 7.141 3,534,954 7.1167 0.84%
2017-10-30 0 11.86 11.86 11.94 11.86 12.08 4,510,000 53,853,880 11.941 7.058 7.058 7.106 7.058 7.189 7,578,267 7.1064 -1.17%
2017-10-27 0 12.00 12.00 12.04 11.92 12.22 3,238,392 39,082,890 12.069 7.141 7.141 7.165 7.094 7.272 5,441,552 7.1823 -1.80%
2017-10-26 0 12.22 12.22 12.26 12.22 12.32 1,396,870 17,137,144 12.268 7.272 7.272 7.296 7.272 7.332 2,347,196 7.3011 -2.24%
2017-10-25 0 12.50 12.46 12.50 12.22 12.50 1,658,488 20,543,285 12.387 7.439 7.415 7.439 7.272 7.439 2,786,799 7.3716 1.63%
2017-10-24 0 12.30 12.30 12.32 12.30 12.44 2,110,836 26,073,285 12.352 7.320 7.320 7.332 7.320 7.403 3,546,891 7.3510 -0.81%
2017-10-23 0 12.40 12.40 12.42 12.32 12.50 772,965 9,596,009 12.415 7.380 7.380 7.391 7.332 7.439 1,298,833 7.3882 0.32%
2017-10-20 0 12.36 12.36 12.38 12.14 12.50 4,139,456 51,007,947 12.322 7.356 7.356 7.368 7.225 7.439 6,955,633 7.3333 0.16%
2017-10-19 0 12.34 12.32 12.34 12.26 12.50 1,341,400 16,591,972 12.369 7.344 7.332 7.344 7.296 7.439 2,253,988 7.3612 -0.32%
2017-10-18 0 12.38 12.38 12.40 12.20 12.58 1,529,267 18,905,964 12.363 7.368 7.368 7.380 7.260 7.487 2,569,666 7.3574 -0.32%
2017-10-17 0 12.42 12.36 12.42 12.26 12.52 1,515,389 18,721,819 12.354 7.391 7.356 7.391 7.296 7.451 2,546,346 7.3524 -1.11%
2017-10-16 0 12.56 12.50 12.56 12.36 12.56 2,056,000 25,716,112 12.508 7.475 7.439 7.475 7.356 7.475 3,454,749 7.4437 1.13%
2017-10-13 0 12.42 12.40 12.42 12.22 12.48 1,648,017 20,334,394 12.339 7.391 7.380 7.391 7.272 7.427 2,769,205 7.3430 0.49%
2017-10-12 0 12.36 12.34 12.36 12.08 12.36 2,609,400 31,987,752 12.259 7.356 7.344 7.356 7.189 7.356 4,384,641 7.2954 2.32%
2017-10-11 0 12.08 12.02 12.08 11.98 12.40 4,289,453 52,151,164 12.158 7.189 7.153 7.189 7.130 7.380 7,207,676 7.2355 -0.98%
2017-10-10 0 12.20 12.18 12.20 12.04 12.22 4,596,654 55,874,622 12.155 7.260 7.249 7.260 7.165 7.272 7,723,874 7.2340 -0.49%
2017-10-09 0 12.26 12.22 12.26 12.18 12.38 1,679,900 20,552,638 12.234 7.296 7.272 7.296 7.249 7.368 2,822,778 7.2810 -1.29%
2017-10-06 0 12.42 12.40 12.42 12.20 12.54 2,312,488 28,751,010 12.433 7.391 7.380 7.391 7.260 7.463 3,885,732 7.3991 0.32%
2017-10-04 0 12.38 12.36 12.38 12.16 12.40 1,832,000 22,565,890 12.318 7.368 7.356 7.368 7.237 7.380 3,078,356 7.3305 0.49%
2017-10-03 0 12.32 12.26 12.32 12.02 12.40 2,350,000 28,733,460 12.227 7.332 7.296 7.332 7.153 7.380 3,948,764 7.2766 3.01%
2017-09-29 0 11.96 11.96 11.98 11.90 12.36 5,607,695 67,309,494 12.003 7.118 7.118 7.130 7.082 7.356 9,422,752 7.1433 -2.45%
2017-09-28 0 12.26 12.14 12.26 11.92 12.26 3,922,928 47,417,643 12.087 7.296 7.225 7.296 7.094 7.296 6,591,795 7.1934 1.32%
2017-09-27 0 12.10 11.86 12.10 11.78 12.10 1,974,121 23,530,343 11.919 7.201 7.058 7.201 7.011 7.201 3,317,165 7.0935 0.83%
2017-09-26 0 12.00 11.94 12.00 11.72 12.00 1,772,680 21,022,420 11.859 7.141 7.106 7.141 6.975 7.141 2,978,679 7.0576 1.87%
2017-09-25 0 11.78 11.72 11.78 11.64 12.12 2,008,600 23,589,642 11.744 7.011 6.975 7.011 6.927 7.213 3,375,101 6.9893 -2.64%
2017-09-22 0 12.10 12.02 12.10 11.84 12.18 1,631,500 19,586,890 12.005 7.201 7.153 7.201 7.046 7.249 2,741,451 7.1447 1.51%
2017-09-21 0 11.92 11.90 11.92 11.86 11.98 1,701,815 20,232,209 11.889 7.094 7.082 7.094 7.058 7.130 2,859,603 7.0752 0.34%
2017-09-20 0 11.88 11.82 11.88 11.66 11.88 3,432,411 40,353,822 11.757 7.070 7.034 7.070 6.939 7.070 5,767,567 6.9967 0.85%
2017-09-19 0 11.78 11.78 11.80 11.68 11.84 3,034,710 35,618,183 11.737 7.011 7.011 7.022 6.951 7.046 5,099,300 6.9849 -0.51%
2017-09-18 0 11.84 11.82 11.84 11.78 12.28 1,386,056 16,464,785 11.879 7.046 7.034 7.046 7.011 7.308 2,329,025 7.0694 -0.84%
2017-09-15 0 11.94 11.92 11.94 11.78 12.00 3,106,398 37,049,285 11.927 7.106 7.094 7.106 7.011 7.141 5,219,759 7.0979 0.17%
2017-09-14 0 11.92 11.92 11.94 11.76 12.02 2,298,326 27,261,052 11.861 7.094 7.094 7.106 6.999 7.153 3,861,935 7.0589 -1.49%
2017-09-13 0 12.10 12.06 12.12 11.80 12.12 1,747,962 21,049,566 12.042 7.201 7.177 7.213 7.022 7.213 2,937,145 7.1667 1.34%
2017-09-12 0 11.94 11.88 11.94 11.72 11.94 2,548,742 30,122,056 11.818 7.106 7.070 7.106 6.975 7.106 4,282,716 7.0334 2.05%
2017-09-11 0 11.70 11.70 11.74 11.68 11.84 2,008,000 23,613,080 11.760 6.963 6.963 6.987 6.951 7.046 3,374,093 6.9983 -0.68%
2017-09-08 0 11.78 11.76 11.78 11.68 11.96 1,488,090 17,484,755 11.750 7.011 6.999 7.011 6.951 7.118 2,500,475 6.9926 -0.84%
2017-09-07 0 11.88 11.86 11.88 11.76 11.94 1,457,681 17,257,054 11.839 7.070 7.058 7.070 6.999 7.106 2,449,378 7.0455 1.02%
2017-09-06 0 11.76 11.76 11.80 11.64 11.92 1,313,977 15,486,046 11.786 6.999 6.999 7.022 6.927 7.094 2,207,909 7.0139 -0.68%
2017-09-05 0 11.84 11.84 11.86 11.82 11.90 624,000 7,395,380 11.852 7.046 7.046 7.058 7.034 7.082 1,048,523 7.0531 -0.50%
2017-09-04 0 11.90 11.90 11.94 11.82 12.02 1,281,386 15,322,001 11.957 7.082 7.082 7.106 7.034 7.153 2,153,145 7.1161 -0.83%
2017-09-01 0 12.00 12.00 12.02 11.90 12.04 1,804,903 21,652,017 11.996 7.141 7.141 7.153 7.082 7.165 3,032,824 7.1392 0.00%
2017-08-31 0 12.00 11.92 12.00 11.74 12.00 2,897,256 34,485,323 11.903 7.141 7.094 7.141 6.987 7.141 4,868,333 7.0836 2.92%
2017-08-30 0 11.66 11.66 11.72 11.56 11.78 2,331,817 27,306,014 11.710 6.939 6.939 6.975 6.880 7.011 3,918,211 6.9690 0.69%
2017-08-29 0 11.58 11.58 11.60 11.50 11.66 2,629,561 30,514,667 11.604 6.892 6.892 6.903 6.844 6.939 4,418,518 6.9061 -0.86%
2017-08-28 0 11.68 11.68 11.70 11.38 11.68 2,247,930 25,954,269 11.546 6.951 6.951 6.963 6.772 6.951 3,777,254 6.8712 1.74%
2017-08-25 0 11.48 11.48 11.50 11.40 11.52 1,217,280 13,960,105 11.468 6.832 6.832 6.844 6.784 6.856 2,045,426 6.8250 -0.35%
2017-08-24 0 11.52 11.50 11.52 11.28 11.56 2,433,729 27,915,506 11.470 6.856 6.844 6.856 6.713 6.880 4,089,456 6.8262 1.95%
2017-08-22 0 11.30 11.30 11.32 11.30 11.42 1,038,000 11,779,800 11.349 6.725 6.725 6.737 6.725 6.796 1,744,178 6.7538 -0.18%
2017-08-21 0 11.32 11.30 11.32 11.28 11.44 1,146,015 13,009,858 11.352 6.737 6.725 6.737 6.713 6.808 1,925,678 6.7560 -1.22%
2017-08-18 0 11.46 11.46 11.48 11.38 11.50 2,368,750 27,123,655 11.451 6.820 6.820 6.832 6.772 6.844 3,980,271 6.8145 -0.87%
2017-08-17 0 11.56 11.50 11.56 11.34 11.56 2,838,000 32,510,340 11.455 6.880 6.844 6.880 6.749 6.880 4,768,763 6.8174 1.76%
2017-08-16 0 11.36 11.32 11.36 11.20 11.36 437,440 4,959,822 11.338 6.761 6.737 6.761 6.665 6.761 735,041 6.7477 1.25%
2017-08-15 0 11.22 11.20 11.22 11.20 11.30 888,277 9,987,156 11.243 6.677 6.665 6.677 6.665 6.725 1,492,594 6.6911 -0.71%
2017-08-14 0 11.30 11.28 11.30 11.18 11.38 1,478,000 16,705,340 11.303 6.725 6.713 6.725 6.653 6.772 2,483,521 6.7265 0.89%
2017-08-11 0 11.20 11.18 11.20 11.12 11.42 1,637,884 18,367,651 11.214 6.665 6.653 6.665 6.618 6.796 2,752,178 6.6739 -1.93%
2017-08-10 0 11.42 11.40 11.42 11.26 11.42 1,464,666 16,609,965 11.340 6.796 6.784 6.796 6.701 6.796 2,461,115 6.7490 0.18%
2017-08-09 0 11.40 11.38 11.40 11.34 11.52 1,642,000 18,746,240 11.417 6.784 6.772 6.784 6.749 6.856 2,759,094 6.7943 -1.38%
2017-08-08 0 11.56 11.56 11.58 11.28 11.68 3,657,647 42,029,335 11.491 6.880 6.880 6.892 6.713 6.951 6,146,037 6.8384 0.70%
2017-08-07 0 11.48 11.44 11.48 11.28 11.48 2,137,855 24,400,556 11.414 6.832 6.808 6.832 6.713 6.832 3,592,292 6.7925 0.88%
2017-08-04 0 11.38 11.38 11.44 11.30 11.52 2,340,000 26,725,140 11.421 6.772 6.772 6.808 6.725 6.856 3,931,961 6.7969 0.18%
2017-08-03 0 11.36 11.36 11.38 11.26 11.42 1,982,192 22,513,634 11.358 6.761 6.761 6.772 6.701 6.796 3,330,727 6.7594 0.71%
2017-08-02 0 11.28 11.26 11.28 11.18 11.36 2,698,310 30,417,363 11.273 6.713 6.701 6.713 6.653 6.761 4,534,039 6.7087 0.00%
2017-08-01 0 11.28 11.26 11.28 11.14 11.32 2,560,800 28,827,756 11.257 6.713 6.701 6.713 6.630 6.737 4,302,977 6.6995 -0.53%
2017-07-31 0 11.34 11.26 11.34 11.14 11.34 2,808,942 31,682,611 11.279 6.749 6.701 6.749 6.630 6.749 4,719,936 6.7125 1.43%
2017-07-28 0 11.18 11.16 11.18 11.12 11.34 1,457,876 16,301,451 11.182 6.653 6.642 6.653 6.618 6.749 2,449,706 6.6545 -0.53%
2017-07-27 0 11.24 11.20 11.24 11.12 11.30 2,257,121 25,363,350 11.237 6.689 6.665 6.689 6.618 6.725 3,792,697 6.6874 0.18%
2017-07-26 0 11.22 11.22 11.28 11.22 11.38 1,390,309 15,673,873 11.274 6.677 6.677 6.713 6.677 6.772 2,336,171 6.7092 -0.36%
2017-07-25 0 11.26 11.26 11.28 11.20 11.36 1,448,000 16,305,070 11.260 6.701 6.701 6.713 6.665 6.761 2,433,111 6.7013 -1.23%
2017-07-24 0 11.40 11.34 11.40 11.02 11.40 4,354,692 49,076,663 11.270 6.784 6.749 6.784 6.558 6.784 7,317,299 6.7069 3.64%
2017-07-21 0 11.00 10.98 11.02 10.96 11.10 2,321,749 25,654,307 11.050 6.546 6.534 6.558 6.523 6.606 3,901,294 6.5758 -0.18%
2017-07-20 0 11.02 11.02 11.04 10.94 11.10 1,312,884 14,463,814 11.017 6.558 6.558 6.570 6.511 6.606 2,206,072 6.5564 0.36%
2017-07-19 0 10.98 10.98 11.00 10.90 11.04 2,666,282 29,312,133 10.994 6.534 6.534 6.546 6.487 6.570 4,480,221 6.5426 0.18%
2017-07-18 0 10.96 10.96 10.98 10.92 11.06 1,839,390 20,176,893 10.969 6.523 6.523 6.534 6.499 6.582 3,090,774 6.5281 -0.90%
2017-07-17 0 11.06 11.06 11.08 11.06 11.24 1,303,490 14,498,627 11.123 6.582 6.582 6.594 6.582 6.689 2,190,287 6.6195 -0.90%
2017-07-14 0 11.16 11.16 11.22 11.16 11.36 2,456,685 27,618,693 11.242 6.642 6.642 6.677 6.642 6.761 4,128,030 6.6905 -1.59%
2017-07-13 0 11.34 11.30 11.34 11.12 11.34 3,166,923 35,542,525 11.223 6.749 6.725 6.749 6.618 6.749 5,321,461 6.6791 1.61%
2017-07-12 0 11.16 11.16 11.18 11.04 11.38 3,482,961 38,866,100 11.159 6.642 6.642 6.653 6.570 6.772 5,852,507 6.6409 -2.11%
2017-07-11 0 11.40 11.32 11.40 11.08 11.44 2,593,587 29,511,623 11.379 6.784 6.737 6.784 6.594 6.808 4,358,070 6.7717 2.33%
2017-07-10 0 11.14 11.14 11.16 11.02 11.26 1,618,397 18,114,793 11.193 6.630 6.630 6.642 6.558 6.701 2,719,433 6.6612 0.91%
2017-07-07 0 11.04 11.04 11.08 11.04 11.20 1,402,896 15,609,665 11.127 6.570 6.570 6.594 6.570 6.665 2,357,322 6.6218 -1.60%
2017-07-06 0 11.22 11.20 11.22 11.10 11.30 1,752,860 19,607,354 11.186 6.677 6.665 6.677 6.606 6.725 2,945,375 6.6570 0.18%
2017-07-05 0 11.20 11.18 11.20 10.94 11.20 1,841,764 20,489,120 11.125 6.665 6.653 6.665 6.511 6.665 3,094,763 6.6206 1.82%
2017-07-04 0 11.00 11.00 11.02 10.94 11.04 2,572,000 28,277,968 10.995 6.546 6.546 6.558 6.511 6.570 4,321,797 6.5431 -0.54%
2017-07-03 0 11.06 11.02 11.06 10.92 11.06 1,946,142 21,377,493 10.985 6.582 6.558 6.582 6.499 6.582 3,270,152 6.5372 0.36%
2017-06-30 0 11.02 11.00 11.02 10.90 11.02 2,062,142 22,635,958 10.977 6.558 6.546 6.558 6.487 6.558 3,465,069 6.5326 -0.18%
2017-06-29 0 11.04 11.04 11.08 10.96 11.10 1,942,500 21,453,080 11.044 6.570 6.570 6.594 6.523 6.606 3,264,032 6.5726 0.18%
2017-06-28 0 11.02 11.00 11.02 10.94 11.06 2,312,252 25,428,669 10.997 6.558 6.546 6.558 6.511 6.582 3,885,335 6.5448 0.55%
2017-06-27 0 10.96 10.90 10.96 10.80 10.96 2,094,687 22,809,887 10.889 6.523 6.487 6.523 6.427 6.523 3,519,756 6.4805 1.29%
2017-06-26 0 10.82 10.78 10.82 10.68 10.86 1,681,336 18,137,357 10.787 6.439 6.415 6.439 6.356 6.463 2,825,191 6.4199 1.52%
2017-06-23 0 11.14 11.14 11.16 11.06 11.28 2,134,752 23,786,631 11.143 6.343 6.343 6.354 6.298 6.423 3,749,160 6.3445 0.00%
2017-06-22 0 11.14 11.12 11.14 10.96 11.14 2,188,809 24,194,601 11.054 6.343 6.332 6.343 6.241 6.343 3,844,098 6.2940 2.01%
2017-06-21 0 10.92 10.92 10.94 10.78 10.94 2,514,361 27,407,997 10.901 6.218 6.218 6.229 6.138 6.229 4,415,849 6.2067 0.00%
2017-06-20 0 10.92 10.92 10.96 10.82 11.06 6,490,642 70,992,742 10.938 6.218 6.218 6.241 6.161 6.298 11,399,195 6.2279 -1.09%
2017-06-19 0 11.04 11.00 11.04 10.88 11.06 2,108,634 23,187,493 10.996 6.286 6.263 6.286 6.195 6.298 3,703,290 6.2613 1.66%
2017-06-16 0 10.86 10.86 10.90 10.86 11.04 4,214,907 46,030,799 10.921 6.184 6.184 6.206 6.184 6.286 7,402,434 6.2183 -1.09%
2017-06-15 0 10.98 10.94 11.00 10.92 11.08 2,616,446 28,803,720 11.009 6.252 6.229 6.263 6.218 6.309 4,595,135 6.2683 -0.54%
2017-06-14 0 11.04 11.02 11.04 10.92 11.22 3,333,720 36,715,284 11.013 6.286 6.275 6.286 6.218 6.389 5,854,848 6.2709 0.18%
2017-06-13 0 11.02 11.02 11.06 11.02 11.22 4,838,803 53,809,752 11.120 6.275 6.275 6.298 6.275 6.389 8,498,152 6.3319 -2.13%
2017-06-12 0 11.26 11.24 11.26 11.18 11.30 2,901,386 32,581,840 11.230 6.411 6.400 6.411 6.366 6.434 5,095,562 6.3942 0.00%
2017-06-09 0 11.26 11.20 11.26 11.14 11.34 4,956,000 55,607,232 11.220 6.411 6.377 6.411 6.343 6.457 8,703,979 6.3887 -0.18%
2017-06-08 0 11.28 11.26 11.28 11.16 11.36 6,840,485 76,945,932 11.249 6.423 6.411 6.423 6.354 6.468 12,013,607 6.4049 -0.53%
2017-06-07 0 11.34 11.32 11.34 11.26 11.38 3,116,629 35,226,420 11.303 6.457 6.446 6.457 6.411 6.480 5,473,582 6.4357 0.71%
2017-06-06 0 11.26 11.24 11.26 11.20 11.32 4,016,909 45,185,313 11.249 6.411 6.400 6.411 6.377 6.446 7,054,700 6.4050 0.36%
2017-06-05 0 11.22 11.22 11.24 11.18 11.30 2,099,200 23,594,430 11.240 6.389 6.389 6.400 6.366 6.434 3,686,722 6.3998 0.18%
2017-06-02 0 11.20 11.20 11.22 11.14 11.30 6,037,280 67,799,851 11.230 6.377 6.377 6.389 6.343 6.434 10,602,978 6.3944 0.54%
2017-06-01 0 11.14 11.12 11.16 11.10 11.28 6,298,896 70,493,331 11.191 6.343 6.332 6.354 6.320 6.423 11,062,441 6.3723 -1.59%
2017-05-31 0 11.32 11.32 11.36 11.12 11.46 5,818,519 65,663,378 11.285 6.446 6.446 6.468 6.332 6.525 10,218,779 6.4258 1.43%
2017-05-29 0 11.16 11.14 11.18 11.06 11.18 930,489 10,349,257 11.122 6.354 6.343 6.366 6.298 6.366 1,634,172 6.3330 -0.36%
2017-05-26 0 11.20 11.14 11.20 11.06 11.20 3,325,490 37,123,015 11.163 6.377 6.343 6.377 6.298 6.377 5,840,395 6.3563 0.36%
2017-05-25 0 11.16 11.14 11.16 10.96 11.16 5,699,154 63,169,529 11.084 6.354 6.343 6.354 6.241 6.354 10,009,144 6.3112 0.72%
2017-05-24 0 11.08 11.06 11.08 10.98 11.22 2,671,224 29,587,881 11.077 6.309 6.298 6.309 6.252 6.389 4,691,339 6.3069 1.09%
2017-05-23 0 10.96 10.94 10.96 10.88 11.04 5,299,769 57,988,610 10.942 6.241 6.229 6.241 6.195 6.286 9,307,724 6.2302 -0.36%
2017-05-22 0 11.00 10.98 11.00 10.94 11.12 6,773,001 74,697,125 11.029 6.263 6.252 6.263 6.229 6.332 11,895,088 6.2797 -0.72%
2017-05-19 0 11.08 11.02 11.08 10.96 11.22 3,688,000 40,764,520 11.053 6.309 6.275 6.309 6.241 6.389 6,477,053 6.2937 -0.18%
2017-05-18 0 11.10 11.08 11.10 10.96 11.14 2,032,357 22,511,700 11.077 6.320 6.309 6.320 6.241 6.343 3,569,329 6.3070 0.00%
2017-05-17 0 11.10 11.08 11.10 11.04 11.14 1,765,231 19,541,949 11.070 6.320 6.309 6.320 6.286 6.343 3,100,188 6.3035 0.36%
2017-05-16 0 11.06 11.00 11.06 10.94 11.12 2,790,000 30,747,812 11.021 6.298 6.263 6.298 6.229 6.332 4,899,940 6.2751 0.55%
2017-05-15 0 11.00 10.98 11.00 10.92 11.10 3,591,447 39,471,669 10.990 6.263 6.252 6.263 6.218 6.320 6,307,482 6.2579 0.73%
2017-05-12 0 10.92 10.90 10.92 10.90 11.08 3,261,670 35,782,059 10.970 6.218 6.206 6.218 6.206 6.309 5,728,311 6.2465 -0.73%
2017-05-11 0 11.00 10.92 11.00 10.84 11.00 4,758,805 52,020,917 10.932 6.263 6.218 6.263 6.172 6.263 8,357,655 6.2243 0.00%
2017-05-10 0 11.00 10.98 11.02 10.92 11.04 4,198,560 46,175,479 10.998 6.263 6.252 6.275 6.218 6.286 7,373,724 6.2622 0.36%
2017-05-09 0 10.96 10.96 10.98 10.90 11.08 2,921,032 32,080,133 10.982 6.241 6.241 6.252 6.206 6.309 5,130,065 6.2534 -0.18%
2017-05-08 0 10.98 10.96 10.98 10.88 11.14 5,662,746 62,200,792 10.984 6.252 6.241 6.252 6.195 6.343 9,945,202 6.2544 0.18%
2017-05-05 0 10.96 10.96 10.98 10.96 11.26 3,136,000 34,726,062 11.073 6.241 6.241 6.252 6.241 6.411 5,507,603 6.3051 -2.14%
2017-05-04 0 11.20 11.20 11.22 11.12 11.66 5,618,127 63,076,839 11.227 6.377 6.377 6.389 6.332 6.639 9,866,840 6.3928 -3.95%
2017-05-02 0 11.66 11.64 11.66 11.34 11.80 6,919,316 80,139,031 11.582 6.639 6.628 6.639 6.457 6.719 12,152,054 6.5947 1.57%
2017-04-28 0 11.48 11.42 11.48 11.34 11.50 3,660,680 41,835,340 11.428 6.537 6.502 6.537 6.457 6.548 6,429,072 6.5072 0.17%
2017-04-27 0 11.46 11.42 11.46 11.30 11.52 5,851,174 66,784,847 11.414 6.525 6.502 6.525 6.434 6.559 10,276,129 6.4990 1.06%
2017-04-26 0 11.34 11.32 11.34 11.14 11.52 2,716,000 30,769,760 11.329 6.457 6.446 6.457 6.343 6.559 4,769,977 6.4507 1.98%
2017-04-25 0 11.12 11.12 11.14 10.92 11.22 4,314,311 47,842,512 11.089 6.332 6.332 6.343 6.218 6.389 7,577,012 6.3142 2.02%
2017-04-24 0 10.90 10.88 10.90 10.84 11.08 1,096,003 11,935,799 10.890 6.206 6.195 6.206 6.172 6.309 1,924,856 6.2009 -0.91%
2017-04-21 0 11.00 10.96 11.00 10.94 11.06 1,734,136 19,067,508 10.995 6.263 6.241 6.263 6.229 6.298 3,045,578 6.2607 0.18%
2017-04-20 0 10.98 10.96 10.98 10.78 11.02 2,305,195 25,118,284 10.896 6.252 6.241 6.252 6.138 6.275 4,048,501 6.2043 0.00%
2017-04-19 0 10.98 10.94 10.98 10.90 11.14 2,718,250 29,768,350 10.951 6.252 6.229 6.252 6.206 6.343 4,773,929 6.2356 -1.08%
2017-04-18 0 11.10 11.06 11.10 11.00 11.24 2,498,075 27,689,726 11.084 6.320 6.298 6.320 6.263 6.400 4,387,246 6.3114 -1.25%
2017-04-13 0 11.24 11.22 11.24 11.14 11.26 1,891,843 21,217,434 11.215 6.400 6.389 6.400 6.343 6.411 3,322,551 6.3859 0.54%
2017-04-12 0 11.18 11.18 11.20 11.18 11.40 2,760,396 31,070,200 11.256 6.366 6.366 6.377 6.366 6.491 4,847,948 6.4089 -1.06%
2017-04-11 0 11.30 11.30 11.34 11.28 11.72 6,815,233 77,601,917 11.387 6.434 6.434 6.457 6.423 6.673 11,969,258 6.4834 0.89%
2017-04-10 0 11.20 11.20 11.22 11.08 11.26 2,226,867 24,919,987 11.191 6.377 6.377 6.389 6.309 6.411 3,910,937 6.3719 0.90%
2017-04-07 0 11.10 11.08 11.10 11.00 11.22 3,960,129 44,053,528 11.124 6.320 6.309 6.320 6.263 6.389 6,954,980 6.3341 0.18%
2017-04-06 0 11.08 11.06 11.08 11.04 11.20 4,500,000 49,902,332 11.089 6.309 6.298 6.309 6.286 6.377 7,903,129 6.3143 0.36%
2017-04-05 0 11.04 11.02 11.04 10.82 11.08 5,568,267 61,025,129 10.959 6.286 6.275 6.286 6.161 6.309 9,779,273 6.2403 2.22%
2017-04-03 0 10.80 10.80 10.88 10.80 11.16 4,026,748 43,860,995 10.892 6.149 6.149 6.195 6.149 6.354 7,071,979 6.2021 -3.23%
2017-03-31 0 11.16 11.12 11.16 10.70 11.30 4,668,000 51,587,200 11.051 6.354 6.332 6.354 6.093 6.434 8,198,179 6.2925 -1.59%
2017-03-30 0 11.34 11.24 11.34 11.16 11.46 5,030,674 56,568,756 11.245 6.457 6.400 6.457 6.354 6.525 8,835,125 6.4027 0.53%
2017-03-29 0 11.28 11.24 11.28 11.08 11.28 1,976,041 22,153,018 11.211 6.423 6.400 6.423 6.309 6.423 3,470,424 6.3834 1.44%
2017-03-28 0 11.12 11.08 11.14 11.02 11.12 2,308,000 25,538,860 11.065 6.332 6.309 6.343 6.275 6.332 4,053,427 6.3006 0.72%
2017-03-27 0 11.04 11.00 11.04 10.74 11.04 2,346,603 25,762,444 10.979 6.286 6.263 6.286 6.115 6.286 4,121,223 6.2512 2.22%
2017-03-24 0 10.80 10.80 10.86 10.78 11.00 2,359,755 25,707,719 10.894 6.149 6.149 6.184 6.138 6.263 4,144,322 6.2031 -1.64%
2017-03-23 0 10.98 10.96 10.98 10.82 11.02 2,705,521 29,512,012 10.908 6.252 6.241 6.252 6.161 6.275 4,751,573 6.2110 -0.72%
2017-03-22 0 11.06 10.98 11.06 10.74 11.06 2,310,114 25,200,969 10.909 6.298 6.252 6.298 6.115 6.298 4,057,140 6.2115 0.91%
2017-03-21 0 10.96 10.94 10.96 10.88 11.08 1,853,000 20,259,500 10.933 6.241 6.229 6.241 6.195 6.309 3,254,333 6.2254 0.37%
2017-03-20 0 10.92 10.90 10.92 10.82 10.98 1,080,000 11,790,340 10.917 6.218 6.206 6.218 6.161 6.252 1,896,751 6.2161 -0.55%
2017-03-17 0 10.98 10.96 10.98 10.86 11.00 3,408,776 37,306,677 10.944 6.252 6.241 6.252 6.184 6.263 5,986,666 6.2316 -0.18%
2017-03-16 0 11.00 10.96 11.00 10.80 11.08 3,542,600 38,696,576 10.923 6.263 6.241 6.263 6.149 6.309 6,221,694 6.2196 1.66%
2017-03-15 0 10.82 10.80 10.84 10.70 10.88 2,922,472 31,575,259 10.804 6.161 6.149 6.172 6.093 6.195 5,132,594 6.1519 1.31%
2017-03-14 0 10.68 10.66 10.68 10.62 10.80 2,909,490 31,214,002 10.728 6.081 6.070 6.081 6.047 6.149 5,109,794 6.1087 -0.56%
2017-03-13 0 10.74 10.70 10.74 10.52 10.76 1,780,998 19,056,075 10.700 6.115 6.093 6.115 5.990 6.127 3,127,879 6.0923 0.19%
2017-03-10 0 10.72 10.68 10.72 10.56 10.76 2,926,949 31,230,013 10.670 6.104 6.081 6.104 6.013 6.127 5,140,457 6.0753 0.37%
2017-03-09 0 10.68 10.66 10.68 10.56 10.86 2,726,746 29,114,352 10.677 6.081 6.070 6.081 6.013 6.184 4,788,850 6.0796 -1.66%
2017-03-08 0 10.86 10.86 10.88 10.58 10.90 7,635,895 81,932,484 10.730 6.184 6.184 6.195 6.024 6.206 13,410,547 6.1096 1.69%
2017-03-07 0 10.68 10.64 10.68 10.52 10.68 3,369,501 35,826,044 10.632 6.081 6.058 6.081 5.990 6.081 5,917,689 6.0541 0.95%
2017-03-06 0 10.58 10.56 10.60 10.42 10.66 2,842,726 29,930,646 10.529 6.024 6.013 6.036 5.933 6.070 4,992,540 5.9951 -0.56%
2017-03-03 0 10.64 10.60 10.64 10.34 10.64 3,608,718 38,108,724 10.560 6.058 6.036 6.058 5.888 6.058 6,337,814 6.0129 2.70%
2017-03-02 0 10.36 10.36 10.40 10.34 10.56 3,062,378 31,893,770 10.415 5.899 5.899 5.922 5.888 6.013 5,378,304 5.9301 -1.15%
2017-03-01 0 10.48 10.46 10.48 10.28 10.56 2,808,797 29,429,225 10.478 5.967 5.956 5.967 5.853 6.013 4,932,952 5.9658 2.34%
2017-02-28 0 10.24 10.24 10.42 10.24 10.60 5,440,408 56,215,055 10.333 5.831 5.831 5.933 5.831 6.036 9,554,721 5.8835 -1.92%
2017-02-27 0 10.44 10.40 10.44 10.32 10.64 2,498,000 26,038,920 10.424 5.944 5.922 5.944 5.876 6.058 4,387,115 5.9353 -1.88%
2017-02-24 0 10.64 10.58 10.64 10.48 10.68 5,771,420 61,066,285 10.581 6.058 6.024 6.058 5.967 6.081 10,136,061 6.0247 -0.19%
2017-02-23 0 10.66 10.64 10.66 10.42 10.66 8,069,322 85,251,978 10.565 6.070 6.058 6.070 5.933 6.070 14,171,753 6.0156 1.14%
2017-02-22 0 10.54 10.50 10.54 10.28 10.54 4,760,990 49,896,933 10.480 6.001 5.979 6.001 5.853 6.001 8,361,493 5.9675 2.93%
2017-02-21 0 10.24 10.24 10.26 10.18 10.42 3,124,302 32,161,838 10.294 5.831 5.831 5.842 5.796 5.933 5,487,058 5.8614 -0.39%
2017-02-20 0 10.28 10.28 10.30 10.24 10.42 1,292,000 13,359,660 10.340 5.853 5.853 5.865 5.831 5.933 2,269,076 5.8877 0.59%
2017-02-17 0 10.22 10.22 10.24 10.16 10.38 2,130,235 21,762,754 10.216 5.819 5.819 5.831 5.785 5.910 3,741,227 5.8170 -1.16%
2017-02-16 0 10.34 10.30 10.34 10.16 10.34 2,118,783 21,772,484 10.276 5.888 5.865 5.888 5.785 5.888 3,721,114 5.8511 0.78%
2017-02-15 0 10.26 10.26 10.28 10.20 10.44 2,008,020 20,605,166 10.261 5.842 5.842 5.853 5.808 5.944 3,526,587 5.8428 -0.39%
2017-02-14 0 10.30 10.28 10.30 10.22 10.44 3,115,650 32,120,342 10.309 5.865 5.853 5.865 5.819 5.944 5,471,863 5.8701 -1.34%
2017-02-13 0 10.44 10.42 10.44 9.820 10.44 9,975,882 101,709,307 10.196 5.944 5.933 5.944 5.591 5.944 17,520,151 5.8053 6.21%
2017-02-10 0 9.830 9.830 9.840 9.720 9.900 8,817,888 86,495,818 9.8091 5.597 5.597 5.603 5.535 5.637 15,486,423 5.5853 0.92%
2017-02-09 0 9.740 9.720 9.740 9.680 9.750 4,663,495 45,259,212 9.7050 5.546 5.535 5.546 5.512 5.552 8,190,267 5.5260 0.41%
2017-02-08 0 9.700 9.700 9.750 9.650 9.890 3,178,443 30,933,506 9.7323 5.523 5.523 5.552 5.495 5.631 5,582,143 5.5415 -1.82%
2017-02-07 0 9.880 9.850 9.880 9.790 9.900 2,417,906 23,832,569 9.8567 5.626 5.609 5.626 5.574 5.637 4,246,449 5.6124 1.02%
2017-02-06 0 9.780 9.780 9.790 9.760 9.880 3,794,201 37,175,115 9.7979 5.569 5.569 5.574 5.557 5.626 6,663,569 5.5789 -0.61%
2017-02-03 0 9.840 9.830 9.840 9.780 9.940 3,104,947 30,563,659 9.8435 5.603 5.597 5.603 5.569 5.660 5,453,066 5.6049 -0.10%
2017-02-02 0 9.850 9.840 9.850 9.770 9.950 2,800,988 27,590,406 9.8502 5.609 5.603 5.609 5.563 5.665 4,919,237 5.6087 0.72%
2017-02-01 0 9.780 9.760 9.780 9.580 9.790 4,466,417 43,300,215 9.6946 5.569 5.557 5.569 5.455 5.574 7,844,148 5.5201 0.51%
2017-01-27 0 9.730 9.730 9.800 9.730 9.890 1,347,151 13,185,957 9.7880 5.540 5.540 5.580 5.540 5.631 2,365,935 5.5733 -1.02%
2017-01-26 0 9.830 9.820 9.830 9.820 9.980 3,159,566 31,244,832 9.8890 5.597 5.591 5.597 5.591 5.683 5,548,990 5.6307 -1.21%
2017-01-25 0 9.950 9.950 9.980 9.860 10.06 974,027 9,723,712 9.9830 5.665 5.665 5.683 5.614 5.728 1,710,636 5.6843 -0.50%
2017-01-24 0 10.00 9.990 10.00 9.970 10.10 3,257,371 32,575,060 10.000 5.694 5.688 5.694 5.677 5.751 5,720,760 5.6942 -0.60%
2017-01-23 0 10.06 10.04 10.06 10.04 10.18 1,123,505 11,358,643 10.110 5.728 5.717 5.728 5.717 5.796 1,973,157 5.7566 1.31%
2017-01-20 0 9.930 9.930 9.980 9.920 10.12 4,741,204 47,553,159 10.030 5.654 5.654 5.683 5.648 5.762 8,326,743 5.7109 -1.10%
2017-01-19 0 10.04 10.02 10.04 9.980 10.18 3,971,354 40,193,816 10.121 5.717 5.705 5.717 5.683 5.796 6,974,694 5.7628 -1.57%
2017-01-18 0 10.20 10.20 10.24 9.960 10.32 3,448,503 35,166,079 10.197 5.808 5.808 5.831 5.671 5.876 6,056,436 5.8064 2.72%
2017-01-17 0 9.930 9.910 9.930 9.870 9.950 1,072,315 10,627,307 9.9106 5.654 5.643 5.654 5.620 5.665 1,883,254 5.6431 0.71%
2017-01-16 0 9.860 9.860 9.870 9.780 10.10 2,785,809 27,491,131 9.8683 5.614 5.614 5.620 5.569 5.751 4,892,579 5.6189 0.51%
2017-01-13 0 9.810 9.800 9.810 9.760 9.890 1,144,823 11,231,787 9.8109 5.586 5.580 5.586 5.557 5.631 2,010,596 5.5863 -0.30%
2017-01-12 0 9.840 9.810 9.840 9.750 9.970 1,814,000 17,802,050 9.8137 5.603 5.586 5.603 5.552 5.677 3,185,839 5.5879 -0.91%
2017-01-11 0 9.930 9.880 9.930 9.790 9.960 1,731,763 17,113,489 9.8821 5.654 5.626 5.654 5.574 5.671 3,041,410 5.6268 0.81%
2017-01-10 0 9.850 9.830 9.850 9.740 9.930 2,415,655 23,734,272 9.8252 5.609 5.597 5.609 5.546 5.654 4,242,496 5.5944 0.82%
2017-01-09 0 9.770 9.770 9.790 9.770 9.990 2,027,697 19,999,863 9.8633 5.563 5.563 5.574 5.563 5.688 3,561,144 5.6161 -0.91%
2017-01-06 0 9.860 9.860 9.900 9.830 10.00 1,442,050 14,258,402 9.8876 5.614 5.614 5.637 5.597 5.694 2,532,601 5.6299 -1.20%
2017-01-05 0 9.980 9.970 9.980 9.610 10.10 4,699,388 46,389,989 9.8715 5.683 5.677 5.683 5.472 5.751 8,253,304 5.6208 3.42%
2017-01-04 0 9.650 9.640 9.650 9.520 9.780 5,437,438 52,310,452 9.6204 5.495 5.489 5.495 5.421 5.569 9,549,505 5.4778 -1.33%
2017-01-03 0 9.780 9.750 9.780 9.640 9.780 1,078,000 10,480,770 9.7224 5.569 5.552 5.569 5.489 5.569 1,893,238 5.5359 -0.20%
2016-12-30 0 9.800 9.770 9.800 9.560 9.800 1,498,552 14,568,815 9.7219 5.580 5.563 5.580 5.443 5.580 2,631,833 5.5356 1.34%
2016-12-29 0 9.670 9.630 9.670 9.470 9.670 1,527,995 14,650,385 9.5880 5.506 5.483 5.506 5.392 5.506 2,683,542 5.4593 0.62%
2016-12-28 0 9.610 9.590 9.610 9.470 9.660 1,355,301 13,017,997 9.6052 5.472 5.460 5.472 5.392 5.500 2,380,248 5.4692 1.37%
2016-12-23 0 9.480 9.480 9.490 9.480 9.740 1,100,727 10,506,052 9.5446 5.398 5.398 5.404 5.398 5.546 1,933,153 5.4347 -1.56%
2016-12-22 0 9.630 9.630 9.680 9.530 9.720 2,449,156 23,641,081 9.6527 5.483 5.483 5.512 5.426 5.535 4,301,332 5.4962 1.05%
2016-12-21 0 9.530 9.530 9.580 9.530 9.700 1,626,280 15,589,312 9.5859 5.426 5.426 5.455 5.426 5.523 2,856,156 5.4581 -1.14%
2016-12-20 0 9.640 9.600 9.640 9.560 9.750 2,015,000 19,468,410 9.6617 5.489 5.466 5.489 5.443 5.552 3,538,845 5.5013 0.63%
2016-12-19 0 9.580 9.580 9.640 9.490 9.690 7,438,948 71,202,675 9.5716 5.455 5.455 5.489 5.404 5.517 13,064,658 5.4500 1.59%
2016-12-16 0 9.430 9.430 9.520 9.430 9.770 6,989,134 66,853,544 9.5654 5.369 5.369 5.421 5.369 5.563 12,274,672 5.4465 -2.38%
2016-12-15 0 9.660 9.660 9.700 9.660 9.820 5,305,389 51,471,333 9.7017 5.500 5.500 5.523 5.500 5.591 9,317,594 5.5241 -1.43%
2016-12-14 0 9.800 9.790 9.800 9.800 10.20 6,178,940 61,417,524 9.9398 5.580 5.574 5.580 5.580 5.808 10,851,768 5.6597 -2.39%
2016-12-13 0 10.04 10.02 10.04 9.960 10.12 5,661,053 56,890,560 10.049 5.717 5.705 5.717 5.671 5.762 9,942,229 5.7221 0.70%
2016-12-12 0 9.970 9.960 9.970 9.840 10.18 4,593,645 45,939,760 10.001 5.677 5.671 5.677 5.603 5.796 8,067,593 5.6944 -1.68%
2016-12-09 0 10.14 10.14 10.18 10.06 10.32 2,276,919 23,158,028 10.171 5.774 5.774 5.796 5.728 5.876 3,998,841 5.7912 -1.36%
2016-12-08 0 10.28 10.22 10.28 10.10 10.28 3,202,674 32,683,035 10.205 5.853 5.819 5.853 5.751 5.853 5,624,699 5.8106 1.98%
2016-12-07 0 10.08 10.08 10.12 10.06 10.22 2,840,576 28,696,954 10.103 5.739 5.739 5.762 5.728 5.819 4,988,764 5.7523 0.20%
2016-12-06 0 10.06 10.06 10.10 10.06 10.20 3,082,332 31,232,083 10.133 5.728 5.728 5.751 5.728 5.808 5,413,348 5.7695 -0.59%
2016-12-05 0 10.12 10.10 10.12 10.10 10.26 2,013,720 20,446,490 10.154 5.762 5.751 5.762 5.751 5.842 3,536,597 5.7814 -0.78%
2016-12-02 0 10.20 10.18 10.20 10.16 10.44 2,678,134 27,500,897 10.269 5.808 5.796 5.808 5.785 5.944 4,703,475 5.8469 -0.78%
2016-12-01 0 10.28 10.28 10.32 10.28 10.38 1,872,341 19,306,882 10.312 5.853 5.853 5.876 5.853 5.910 3,288,300 5.8714 -0.58%
2016-11-30 0 10.34 10.34 10.36 10.30 10.70 5,057,237 52,417,386 10.365 5.888 5.888 5.899 5.865 6.093 8,881,777 5.9017 -2.45%
2016-11-29 0 10.60 10.58 10.60 10.24 10.64 3,572,074 37,458,204 10.486 6.036 6.024 6.036 5.831 6.058 6,273,458 5.9709 2.12%
2016-11-28 0 10.38 10.32 10.38 10.20 10.44 1,922,839 19,926,603 10.363 5.910 5.876 5.910 5.808 5.944 3,376,988 5.9007 1.37%
2016-11-25 0 10.24 10.22 10.24 10.20 10.36 964,000 9,911,320 10.281 5.831 5.819 5.831 5.808 5.899 1,693,026 5.8542 -0.78%
2016-11-24 0 10.32 10.30 10.32 10.16 10.34 1,512,000 15,464,632 10.228 5.876 5.865 5.876 5.785 5.888 2,655,451 5.8237 0.58%
2016-11-23 0 10.26 10.24 10.26 10.12 10.26 5,747,659 58,445,921 10.169 5.842 5.831 5.842 5.762 5.842 10,094,331 5.7900 1.38%
2016-11-22 0 10.12 10.10 10.12 10.06 10.26 3,312,000 33,641,392 10.157 5.762 5.751 5.762 5.728 5.842 5,816,703 5.7836 0.00%
2016-11-21 0 10.12 10.12 10.18 10.10 10.32 4,152,882 42,394,705 10.209 5.762 5.762 5.796 5.751 5.876 7,293,502 5.8127 -1.17%
2016-11-18 0 10.24 10.24 10.30 10.24 10.42 4,306,220 44,499,636 10.334 5.831 5.831 5.865 5.831 5.933 7,562,802 5.8840 -2.10%
2016-11-17 0 10.46 10.44 10.46 10.12 10.46 5,012,597 51,627,396 10.300 5.956 5.944 5.956 5.762 5.956 8,803,378 5.8645 1.55%
2016-11-16 0 10.30 10.30 10.32 10.24 10.44 2,489,067 25,685,544 10.319 5.865 5.865 5.876 5.831 5.944 4,371,426 5.8758 0.00%
2016-11-15 0 10.30 10.26 10.30 10.14 10.44 2,545,114 26,249,148 10.314 5.865 5.842 5.865 5.774 5.944 4,469,859 5.8725 0.39%
2016-11-14 0 10.26 10.24 10.26 10.26 10.50 2,159,390 22,319,737 10.336 5.842 5.831 5.842 5.842 5.979 3,792,430 5.8853 -1.54%
2016-11-11 0 10.42 10.42 10.46 10.32 10.72 4,123,723 43,179,807 10.471 5.933 5.933 5.956 5.876 6.104 7,242,292 5.9622 -2.25%
2016-11-10 0 10.66 10.66 10.68 10.58 10.94 3,494,946 37,364,471 10.691 6.070 6.070 6.081 6.024 6.229 6,138,002 6.0874 -1.30%
2016-11-09 0 10.80 10.80 10.82 10.42 10.80 1,935,703 20,618,303 10.652 6.149 6.149 6.161 5.933 6.149 3,399,580 6.0650 1.50%
2016-11-08 0 10.64 10.64 10.66 10.56 10.70 1,738,000 18,451,520 10.617 6.058 6.058 6.070 6.013 6.093 3,052,364 6.0450 0.57%
2016-11-07 0 10.58 10.56 10.58 10.52 10.66 1,818,699 19,257,099 10.588 6.024 6.013 6.024 5.990 6.070 3,194,092 6.0290 0.57%
2016-11-04 0 10.52 10.52 10.56 10.52 10.64 883,592 9,338,902 10.569 5.990 5.990 6.013 5.990 6.058 1,551,809 6.0181 0.00%
2016-11-03 0 10.52 10.52 10.54 10.52 10.68 2,176,649 23,016,131 10.574 5.990 5.990 6.001 5.990 6.081 3,822,742 6.0208 -1.13%
2016-11-02 0 10.64 10.62 10.64 10.56 10.72 1,677,389 17,798,730 10.611 6.058 6.047 6.058 6.013 6.104 2,945,916 6.0418 0.00%
2016-11-01 0 10.64 10.64 10.66 10.56 10.78 1,679,932 17,957,002 10.689 6.058 6.058 6.070 6.013 6.138 2,950,382 6.0863 0.76%
2016-10-31 0 10.56 10.56 10.60 10.52 10.74 2,191,319 23,297,596 10.632 6.013 6.013 6.036 5.990 6.115 3,848,506 6.0537 0.19%
2016-10-28 0 10.54 10.52 10.54 10.50 10.78 2,269,062 24,119,191 10.630 6.001 5.990 6.001 5.979 6.138 3,985,042 6.0524 -0.57%
2016-10-27 0 10.60 10.60 10.66 10.60 10.78 1,936,000 20,644,880 10.664 6.036 6.036 6.070 6.036 6.138 3,400,102 6.0718 -0.75%
2016-10-26 0 10.68 10.68 10.70 10.60 10.84 1,948,000 20,858,304 10.708 6.081 6.081 6.093 6.036 6.172 3,421,177 6.0968 0.00%
2016-10-25 0 10.68 10.68 10.70 10.60 10.86 2,665,000 28,579,060 10.724 6.081 6.081 6.093 6.036 6.184 4,680,408 6.1061 -0.37%
2016-10-24 0 10.72 10.64 10.72 10.60 10.76 2,364,314 25,259,035 10.683 6.104 6.058 6.104 6.036 6.127 4,152,328 6.0831 1.71%
2016-10-20 0 10.54 10.54 10.60 10.54 10.74 1,205,045 12,796,877 10.619 6.001 6.001 6.036 6.001 6.115 2,116,361 6.0466 -0.38%
2016-10-19 0 10.58 10.56 10.58 10.42 10.66 2,532,231 26,797,328 10.582 6.024 6.013 6.024 5.933 6.070 4,447,233 6.0256 0.38%
2016-10-18 0 10.54 10.54 10.56 10.50 10.64 2,046,614 21,649,062 10.578 6.001 6.001 6.013 5.979 6.058 3,594,367 6.0231 0.57%
2016-10-17 0 10.48 10.46 10.48 10.40 10.68 3,319,984 34,924,152 10.519 5.967 5.956 5.967 5.922 6.081 5,830,725 5.9897 -0.95%
2016-10-14 0 10.58 10.56 10.58 10.56 10.70 1,358,993 14,422,566 10.613 6.024 6.013 6.024 6.013 6.093 2,386,733 6.0428 -0.75%
2016-10-13 0 10.66 10.64 10.66 10.58 10.90 2,303,399 24,580,267 10.671 6.070 6.058 6.070 6.024 6.206 4,045,346 6.0762 -2.56%
2016-10-12 0 10.94 10.90 10.94 10.78 11.02 3,063,500 33,258,770 10.856 6.229 6.206 6.229 6.138 6.275 5,380,274 6.1816 -1.08%
2016-10-11 0 11.06 11.06 11.08 10.56 11.10 5,569,985 60,339,871 10.833 6.298 6.298 6.309 6.013 6.320 9,782,291 6.1683 2.98%
2016-10-07 0 10.74 10.72 10.74 10.58 10.76 4,380,000 46,791,380 10.683 6.115 6.104 6.115 6.024 6.127 7,692,379 6.0828 0.94%
2016-10-06 0 10.64 10.62 10.64 10.54 10.70 1,476,916 15,719,724 10.644 6.058 6.047 6.058 6.001 6.093 2,593,835 6.0604 0.38%
2016-10-05 0 10.60 10.52 10.60 10.42 10.60 1,073,354 11,322,080 10.548 6.036 5.990 6.036 5.933 6.036 1,885,079 6.0062 1.34%
2016-10-04 0 10.46 10.46 10.50 10.46 10.94 5,995,982 63,241,967 10.547 5.956 5.956 5.979 5.956 6.229 10,530,448 6.0056 -3.68%
2016-10-03 0 10.86 10.84 10.86 10.76 10.98 3,990,320 43,441,968 10.887 6.184 6.172 6.184 6.127 6.252 7,008,003 6.1989 1.31%
2016-09-30 0 10.72 10.72 10.74 10.62 10.90 9,572,644 103,096,982 10.770 6.104 6.104 6.115 6.047 6.206 16,811,964 6.1324 -0.19%
2016-09-29 0 10.74 10.74 10.78 10.70 10.82 1,128,000 12,141,160 10.763 6.115 6.115 6.138 6.093 6.161 1,981,051 6.1286 0.37%
2016-09-28 0 10.70 10.66 10.70 10.58 10.76 2,247,000 24,006,420 10.684 6.093 6.070 6.093 6.024 6.127 3,946,296 6.0833 -0.93%
2016-09-27 0 10.80 10.78 10.80 10.68 10.84 2,779,455 29,961,416 10.780 6.149 6.138 6.149 6.081 6.172 4,881,420 6.1378 0.37%
2016-09-26 0 10.76 10.74 10.76 10.62 10.84 4,146,416 44,564,677 10.748 6.127 6.115 6.127 6.047 6.172 7,282,146 6.1197 1.13%
2016-09-23 0 10.64 10.58 10.66 10.56 10.88 2,772,000 29,559,940 10.664 6.058 6.024 6.070 6.013 6.195 4,868,327 6.0719 -1.30%
2016-09-22 0 10.78 10.74 10.78 10.62 10.90 5,297,620 56,741,398 10.711 6.138 6.115 6.138 6.047 6.206 9,303,949 6.0986 1.32%
2016-09-21 0 10.64 10.64 10.72 10.60 10.74 3,112,000 33,115,980 10.641 6.058 6.058 6.104 6.036 6.115 5,465,453 6.0591 -0.19%
2016-09-20 0 10.66 10.66 10.68 10.56 10.80 5,433,627 57,695,801 10.618 6.070 6.070 6.081 6.013 6.149 9,542,812 6.0460 0.57%
2016-09-19 0 10.60 10.60 10.68 10.56 10.78 3,604,571 38,420,161 10.659 6.036 6.036 6.081 6.013 6.138 6,330,531 6.0690 0.38%
2016-09-15 0 10.56 10.56 10.60 10.44 10.86 2,003,257 21,166,104 10.566 6.013 6.013 6.036 5.944 6.184 3,518,222 6.0161 -2.40%
2016-09-14 0 10.82 10.78 10.82 10.68 10.86 1,508,558 16,229,899 10.759 6.161 6.138 6.161 6.081 6.184 2,649,406 6.1259 0.37%
2016-09-13 0 10.78 10.74 10.78 10.70 10.80 2,207,358 23,728,082 10.750 6.138 6.115 6.138 6.093 6.149 3,876,674 6.1207 1.51%
2016-09-12 0 10.62 10.62 10.68 10.32 10.82 3,426,403 36,673,495 10.703 6.047 6.047 6.081 5.876 6.161 6,017,623 6.0943 -2.57%
2016-09-09 0 10.90 10.88 10.90 10.78 11.10 2,043,000 22,297,240 10.914 6.206 6.195 6.206 6.138 6.320 3,588,020 6.2144 -1.80%
2016-09-08 0 11.10 11.04 11.10 10.88 11.10 2,399,155 26,357,410 10.986 6.320 6.286 6.320 6.195 6.320 4,213,518 6.2554 1.28%
2016-09-07 0 10.96 10.94 10.96 10.88 11.18 2,799,030 30,758,125 10.989 6.241 6.229 6.241 6.195 6.366 4,915,799 6.2570 -1.79%
2016-09-06 0 11.16 11.16 11.22 11.04 11.24 2,474,668 27,682,820 11.186 6.354 6.354 6.389 6.286 6.400 4,346,138 6.3695 1.09%
2016-09-05 0 11.04 11.04 11.08 11.00 11.20 4,803,460 53,248,234 11.085 6.286 6.286 6.309 6.263 6.377 8,436,081 6.3120 -0.54%
2016-09-02 0 11.10 11.10 11.14 11.06 11.28 2,581,178 28,764,873 11.144 6.320 6.320 6.343 6.298 6.423 4,533,196 6.3454 -0.72%
2016-09-01 0 11.18 11.16 11.18 10.90 11.20 2,776,281 30,760,746 11.080 6.366 6.354 6.366 6.206 6.377 4,875,846 6.3088 2.57%
2016-08-31 0 10.90 10.88 10.90 10.84 11.12 5,235,768 57,220,990 10.929 6.206 6.195 6.206 6.172 6.332 9,195,322 6.2228 -1.27%
2016-08-30 0 11.04 11.00 11.04 10.98 11.18 3,309,068 36,644,226 11.074 6.286 6.263 6.286 6.252 6.366 5,811,553 6.3054 0.18%
2016-08-29 0 11.02 10.96 11.02 10.88 11.08 2,918,537 32,114,749 11.004 6.275 6.241 6.275 6.195 6.309 5,125,683 6.2655 0.00%
2016-08-26 0 11.02 11.00 11.02 10.92 11.14 1,698,177 18,759,372 11.047 6.275 6.263 6.275 6.218 6.343 2,982,425 6.2900 0.55%
2016-08-25 0 10.96 10.90 10.96 10.88 11.14 2,425,428 26,641,096 10.984 6.241 6.206 6.241 6.195 6.343 4,259,660 6.2543 -1.26%
2016-08-24 0 11.10 11.06 11.10 11.06 11.14 3,441,000 38,171,844 11.093 6.320 6.298 6.320 6.298 6.343 6,043,259 6.3164 0.36%
2016-08-23 0 11.06 11.06 11.10 11.06 11.20 4,263,000 47,301,900 11.096 6.298 6.298 6.320 6.298 6.377 7,486,897 6.3180 -0.90%
2016-08-22 0 11.16 11.14 11.16 11.02 11.24 4,647,000 51,703,920 11.126 6.354 6.343 6.354 6.275 6.400 8,161,298 6.3353 0.00%
2016-08-19 0 11.16 11.16 11.22 11.10 11.32 2,338,572 26,192,754 11.200 6.354 6.354 6.389 6.320 6.446 4,107,119 6.3774 -1.59%
2016-08-18 0 11.34 11.30 11.34 11.04 11.34 7,343,000 82,013,622 11.169 6.457 6.434 6.457 6.286 6.457 12,896,150 6.3595 2.16%
2016-08-17 0 11.10 11.10 11.12 11.08 11.40 4,078,000 45,662,160 11.197 6.320 6.320 6.332 6.309 6.491 7,161,991 6.3756 -2.97%
2016-08-16 0 11.44 11.40 11.44 11.30 11.50 3,569,000 40,759,516 11.420 6.514 6.491 6.514 6.434 6.548 6,268,059 6.5027 0.88%
2016-08-15 0 11.34 11.34 11.38 11.32 11.48 2,606,202 29,705,474 11.398 6.457 6.457 6.480 6.446 6.537 4,577,144 6.4900 0.18%
2016-08-12 0 11.32 11.22 11.32 11.22 11.40 2,270,000 25,589,643 11.273 6.446 6.389 6.446 6.389 6.491 3,986,689 6.4188 0.71%
2016-08-11 0 11.24 11.16 11.24 10.94 11.24 2,986,595 33,179,717 11.110 6.400 6.354 6.400 6.229 6.400 5,245,210 6.3257 2.55%
2016-08-10 0 10.96 10.90 10.96 10.84 11.06 3,078,831 33,705,787 10.948 6.241 6.206 6.241 6.172 6.298 5,407,199 6.2335 -0.72%
2016-08-09 0 11.04 11.04 11.06 11.02 11.20 2,742,003 30,414,907 11.092 6.286 6.286 6.298 6.275 6.377 4,815,645 6.3159 -1.25%
2016-08-08 0 11.18 11.16 11.18 11.16 11.40 4,118,549 46,209,174 11.220 6.366 6.354 6.366 6.354 6.491 7,233,205 6.3885 0.18%
2016-08-05 0 11.16 11.14 11.16 11.00 11.42 2,404,000 26,757,360 11.130 6.354 6.343 6.354 6.263 6.502 4,222,027 6.3376 -0.18%
2016-08-04 0 11.18 11.16 11.18 11.02 11.20 5,030,747 55,907,996 11.113 6.366 6.354 6.366 6.275 6.377 8,835,253 6.3278 1.08%
2016-08-03 0 11.06 11.00 11.06 10.82 11.06 3,585,638 39,293,185 10.958 6.298 6.263 6.298 6.161 6.298 6,297,280 6.2397 0.73%
2016-08-01 0 10.98 10.92 10.98 10.86 11.18 3,036,090 33,255,252 10.953 6.252 6.218 6.252 6.184 6.366 5,332,136 6.2368 0.18%
2016-07-29 0 10.96 10.90 10.96 10.86 11.16 2,359,696 25,977,582 11.009 6.241 6.206 6.241 6.184 6.354 4,144,218 6.2684 0.18%
2016-07-28 0 10.94 10.88 10.94 10.84 11.02 4,216,000 46,064,242 10.926 6.229 6.195 6.229 6.172 6.275 7,404,353 6.2212 -0.18%
2016-07-27 0 10.96 10.90 10.96 10.82 10.98 2,292,000 24,971,900 10.895 6.241 6.206 6.241 6.161 6.252 4,025,327 6.2037 0.37%
2016-07-26 0 10.92 10.88 10.92 10.86 10.96 2,608,004 28,427,963 10.900 6.218 6.195 6.218 6.184 6.241 4,580,309 6.2066 0.18%
2016-07-25 0 10.90 10.86 10.90 10.78 10.96 1,822,428 19,856,199 10.895 6.206 6.184 6.206 6.138 6.241 3,200,641 6.2038 0.55%
2016-07-22 0 10.84 10.80 10.84 10.76 10.92 1,917,584 20,753,778 10.823 6.172 6.149 6.172 6.127 6.218 3,367,758 6.1625 0.18%
2016-07-21 0 10.82 10.80 10.82 10.76 10.94 1,474,812 15,996,554 10.847 6.161 6.149 6.161 6.127 6.229 2,590,140 6.1759 0.00%
2016-07-20 0 10.82 10.80 10.82 10.66 10.84 2,934,439 31,614,986 10.774 6.161 6.149 6.161 6.070 6.172 5,153,611 6.1345 0.19%
2016-07-19 0 10.80 10.76 10.80 10.76 11.10 6,528,700 70,725,038 10.833 6.149 6.127 6.149 6.127 6.320 11,466,035 6.1682 -2.70%
2016-07-18 0 11.10 11.08 11.12 10.92 11.22 4,125,254 45,835,553 11.111 6.320 6.309 6.332 6.218 6.389 7,244,981 6.3265 0.73%
2016-07-15 0 11.02 10.96 11.04 10.88 11.16 4,704,666 51,639,283 10.976 6.275 6.241 6.286 6.195 6.354 8,262,573 6.2498 0.36%
2016-07-14 0 10.98 10.94 11.00 10.76 11.14 4,667,327 50,875,474 10.900 6.252 6.229 6.263 6.127 6.343 8,196,997 6.2066 -0.54%
2016-07-13 0 11.04 10.98 11.04 10.78 11.04 5,410,319 58,999,061 10.905 6.286 6.252 6.286 6.138 6.286 9,501,877 6.2092 2.22%
2016-07-12 0 10.80 10.74 10.80 10.62 10.84 4,474,426 48,066,326 10.742 6.149 6.115 6.149 6.047 6.172 7,858,214 6.1167 2.47%
2016-07-11 0 10.54 10.50 10.54 10.46 10.64 3,220,027 33,936,278 10.539 6.001 5.979 6.001 5.956 6.058 5,655,175 6.0009 0.76%
2016-07-08 0 10.46 10.44 10.52 10.40 10.66 2,305,901 24,153,620 10.475 5.956 5.944 5.990 5.922 6.070 4,049,740 5.9642 -2.06%
2016-07-07 0 10.68 10.64 10.68 10.50 10.72 3,152,903 33,624,937 10.665 6.081 6.058 6.081 5.979 6.104 5,537,288 6.0725 1.14%
2016-07-06 0 10.56 10.52 10.62 10.50 10.68 2,371,929 25,073,458 10.571 6.013 5.990 6.047 5.979 6.081 4,165,702 6.0190 -0.19%
2016-07-05 0 10.58 10.54 10.58 10.46 10.66 2,702,000 28,500,365 10.548 6.024 6.001 6.024 5.956 6.070 4,745,390 6.0059 0.19%
2016-07-04 0 10.56 10.54 10.58 10.50 10.90 4,395,699 46,550,421 10.590 6.013 6.001 6.024 5.979 6.206 7,719,950 6.0299 -2.04%
2016-06-30 0 10.78 10.72 10.78 10.52 10.80 8,816,006 93,971,123 10.659 6.138 6.104 6.138 5.990 6.149 15,483,118 6.0693 2.67%
2016-06-29 0 10.50 10.50 10.52 10.14 10.54 4,151,640 43,161,704 10.396 5.979 5.979 5.990 5.774 6.001 7,291,321 5.9196 3.75%
2016-06-28 0 10.12 10.08 10.10 10.08 10.24 3,220,200 32,649,780 10.139 5.762 5.739 5.751 5.739 5.831 5,655,479 5.7731 -2.32%
2016-06-27 0 10.36 10.36 10.38 10.16 10.40 1,712,000 17,609,800 10.286 5.899 5.899 5.910 5.785 5.922 3,006,701 5.8569 0.78%
2016-06-24 0 10.28 10.22 10.28 10.16 10.46 1,991,801 20,419,318 10.252 5.853 5.819 5.853 5.785 5.956 3,498,102 5.8373 -2.10%
2016-06-23 0 10.50 10.46 10.54 10.42 10.54 2,283,979 23,904,114 10.466 5.979 5.956 6.001 5.933 6.001 4,011,240 5.9593 -0.57%
2016-06-22 0 10.56 10.50 10.58 10.36 10.58 2,060,500 21,556,310 10.462 6.013 5.979 6.024 5.899 6.024 3,618,755 5.9568 1.15%
2016-06-21 0 10.44 10.38 10.46 10.32 10.72 4,536,935 47,097,703 10.381 5.944 5.910 5.956 5.876 6.104 7,967,996 5.9109 -0.95%
2016-06-20 0 10.54 10.52 10.54 10.32 10.66 2,732,485 28,813,411 10.545 6.001 5.990 6.001 5.876 6.070 4,798,929 6.0041 0.96%
2016-06-17 0 10.44 10.40 10.50 10.20 10.50 6,933,338 71,994,594 10.384 5.944 5.922 5.979 5.808 5.979 12,176,680 5.9125 1.56%
2016-06-16 0 10.28 10.24 10.30 10.20 10.42 4,246,527 43,769,140 10.307 5.853 5.831 5.865 5.808 5.933 7,457,966 5.8688 -0.77%
2016-06-15 0 10.36 10.34 10.40 10.24 10.40 3,661,276 37,887,369 10.348 5.899 5.888 5.922 5.831 5.922 6,430,119 5.8922 0.39%
2016-06-14 0 10.32 10.28 10.34 10.20 10.38 2,540,988 26,225,496 10.321 5.876 5.853 5.888 5.808 5.910 4,462,612 5.8767 0.00%
2016-06-13 0 10.32 10.30 10.32 10.26 10.48 2,786,454 28,823,399 10.344 5.876 5.865 5.876 5.842 5.967 4,893,712 5.8899 -1.15%
2016-06-10 0 10.44 10.42 10.44 10.42 10.84 1,924,012 20,362,307 10.583 5.944 5.933 5.944 5.933 6.172 3,379,048 6.0260 -1.14%
2016-06-08 0 10.56 10.52 10.60 10.50 10.76 2,202,000 23,261,640 10.564 6.013 5.990 6.036 5.979 6.127 3,867,264 6.0150 -0.19%
2016-06-07 0 10.58 10.56 10.60 10.42 10.82 5,304,000 55,769,900 10.515 6.024 6.013 6.036 5.933 6.161 9,315,154 5.9870 -0.38%
2016-06-06 0 10.62 10.60 10.62 10.50 10.66 3,944,000 41,797,880 10.598 6.047 6.036 6.047 5.979 6.070 6,926,653 6.0344 4.04%
2016-06-03 0 10.68 10.66 10.68 10.66 10.98 4,069,004 43,796,663 10.763 5.812 5.801 5.812 5.801 5.976 7,476,619 5.8578 -1.29%
2016-06-02 0 10.82 10.80 10.82 10.68 10.94 4,188,498 45,070,020 10.760 5.889 5.878 5.889 5.812 5.954 7,696,184 5.8562 0.93%
2016-06-01 0 10.72 10.66 10.72 10.56 10.72 2,846,000 30,311,728 10.651 5.834 5.801 5.834 5.747 5.834 5,229,402 5.7964 0.75%
2016-05-31 0 10.64 10.68 10.76 10.48 10.84 6,171,669 65,819,026 10.665 5.791 5.812 5.856 5.704 5.899 11,340,175 5.8041 0.95%
2016-05-30 0 10.54 10.54 10.56 10.46 10.62 1,465,400 15,418,868 10.522 5.736 5.736 5.747 5.693 5.780 2,692,609 5.7264 0.19%
2016-05-27 0 10.52 10.48 10.54 10.40 10.54 1,904,500 19,949,090 10.475 5.725 5.704 5.736 5.660 5.736 3,499,436 5.7007 0.77%
2016-05-26 0 10.44 10.42 10.44 10.42 10.50 1,831,252 19,174,311 10.471 5.682 5.671 5.682 5.671 5.714 3,364,846 5.6984 0.00%
2016-05-25 0 10.44 10.46 10.54 10.40 10.80 3,986,623 41,916,378 10.514 5.682 5.693 5.736 5.660 5.878 7,325,247 5.7222 -1.14%
2016-05-24 0 10.56 10.54 10.56 10.46 10.64 2,904,623 30,622,793 10.543 5.747 5.736 5.747 5.693 5.791 5,337,119 5.7377 0.96%
2016-05-23 0 10.46 10.44 10.48 10.24 10.56 1,624,869 16,957,607 10.436 5.693 5.682 5.704 5.573 5.747 2,985,627 5.6797 0.77%
2016-05-20 0 10.38 10.38 10.42 10.36 10.64 1,374,225 14,370,340 10.457 5.649 5.649 5.671 5.638 5.791 2,525,079 5.6910 -2.08%
2016-05-19 0 10.60 10.58 10.64 10.52 10.66 2,671,000 28,325,820 10.605 5.769 5.758 5.791 5.725 5.801 4,907,847 5.7715 -0.38%
2016-05-18 0 10.64 10.60 10.66 10.32 10.66 2,635,779 27,812,512 10.552 5.791 5.769 5.801 5.616 5.801 4,843,130 5.7427 0.95%
2016-05-17 0 10.54 10.52 10.58 10.40 10.64 2,305,865 24,223,450 10.505 5.736 5.725 5.758 5.660 5.791 4,236,927 5.7172 0.96%
2016-05-16 0 10.44 10.42 10.44 10.34 10.58 2,378,068 24,788,721 10.424 5.682 5.671 5.682 5.627 5.758 4,369,597 5.6730 -0.57%
2016-05-13 0 10.50 10.46 10.52 10.42 10.74 2,196,000 23,071,640 10.506 5.714 5.693 5.725 5.671 5.845 4,035,055 5.7178 -2.23%
2016-05-12 0 10.74 10.68 10.74 10.54 10.80 4,703,500 50,066,180 10.644 5.845 5.812 5.845 5.736 5.878 8,642,478 5.7930 0.56%
2016-05-11 0 10.68 10.68 10.70 10.44 10.70 3,253,624 34,384,930 10.568 5.812 5.812 5.823 5.682 5.823 5,978,393 5.7515 1.52%
2016-05-10 0 10.52 10.50 10.54 10.38 10.58 2,492,623 26,044,552 10.449 5.725 5.714 5.736 5.649 5.758 4,580,087 5.6865 -0.19%
2016-05-09 0 10.54 10.48 10.54 10.44 10.62 6,023,237 63,285,841 10.507 5.736 5.704 5.736 5.682 5.780 11,067,438 5.7182 1.54%
2016-05-06 0 10.38 10.36 10.40 10.28 10.96 2,498,323 26,100,541 10.447 5.649 5.638 5.660 5.595 5.965 4,590,560 5.6857 -0.76%
2016-05-05 0 10.46 10.46 10.50 10.38 10.88 1,737,116 18,236,452 10.498 5.693 5.693 5.714 5.649 5.921 3,191,876 5.7134 -1.32%
2016-05-04 0 10.60 10.56 10.62 10.38 10.66 5,041,255 53,156,684 10.544 5.769 5.747 5.780 5.649 5.801 9,263,088 5.7385 -0.19%
2016-05-03 0 10.62 10.60 10.68 10.18 10.80 4,770,430 49,945,928 10.470 5.780 5.769 5.812 5.540 5.878 8,765,459 5.6980 3.91%
2016-04-29 0 10.22 10.20 10.26 9.960 10.26 1,699,118 17,235,081 10.144 5.562 5.551 5.584 5.421 5.584 3,122,056 5.5204 2.20%
2016-04-28 0 10.00 9.980 10.06 9.960 10.20 1,905,453 19,169,150 10.060 5.442 5.431 5.475 5.421 5.551 3,501,188 5.4750 -1.19%
2016-04-27 0 10.12 10.08 10.14 10.04 10.14 1,346,482 13,570,345 10.078 5.508 5.486 5.518 5.464 5.518 2,474,102 5.4850 0.40%
2016-04-26 0 10.08 10.04 10.08 10.02 10.14 1,984,472 19,999,590 10.078 5.486 5.464 5.486 5.453 5.518 3,646,381 5.4848 -0.40%
2016-04-25 0 10.12 10.12 10.14 10.04 10.24 1,850,800 18,694,320 10.101 5.508 5.508 5.518 5.464 5.573 3,400,765 5.4971 -0.59%
2016-04-22 0 10.18 10.16 10.20 10.08 10.22 2,478,623 25,199,504 10.167 5.540 5.529 5.551 5.486 5.562 4,554,363 5.5330 0.59%
2016-04-21 0 10.12 10.08 10.14 10.04 10.16 2,437,949 24,659,552 10.115 5.508 5.486 5.518 5.464 5.529 4,479,626 5.5048 -0.39%
2016-04-20 0 10.16 10.10 10.16 10.02 10.26 2,503,920 25,407,561 10.147 5.529 5.497 5.529 5.453 5.584 4,600,845 5.5224 -0.20%
2016-04-19 0 10.18 10.16 10.18 10.08 10.38 3,196,531 32,589,011 10.195 5.540 5.529 5.540 5.486 5.649 5,873,488 5.5485 -0.97%
2016-04-18 0 10.28 10.28 10.30 10.20 10.38 1,655,802 16,998,884 10.266 5.595 5.595 5.606 5.551 5.649 3,042,465 5.5872 -0.19%
2016-04-15 0 10.30 10.30 10.32 10.18 10.36 2,389,500 24,585,990 10.289 5.606 5.606 5.616 5.540 5.638 4,390,603 5.5997 0.19%
2016-04-14 0 10.28 10.26 10.30 10.24 10.76 5,454,704 56,533,011 10.364 5.595 5.584 5.606 5.573 5.856 10,022,783 5.6405 -1.34%
2016-04-13 0 10.42 10.38 10.42 10.14 10.42 3,286,429 33,896,330 10.314 5.671 5.649 5.671 5.518 5.671 6,038,671 5.6132 2.56%
2016-04-12 0 10.16 10.14 10.16 10.08 10.28 2,057,866 20,881,655 10.147 5.529 5.518 5.529 5.486 5.595 3,781,240 5.5224 -0.59%
2016-04-11 0 10.22 10.22 10.24 10.04 10.24 1,774,050 18,012,819 10.154 5.562 5.562 5.573 5.464 5.573 3,259,740 5.5258 1.19%
2016-04-08 0 10.10 10.10 10.14 9.800 10.20 3,195,070 32,049,918 10.031 5.497 5.497 5.518 5.333 5.551 5,870,803 5.4592 -0.20%
2016-04-07 0 10.12 10.10 10.14 10.06 10.38 1,996,675 20,270,195 10.152 5.508 5.497 5.518 5.475 5.649 3,668,804 5.5250 -1.94%
2016-04-06 0 10.32 10.32 10.36 10.00 10.36 4,866,710 49,831,548 10.239 5.616 5.616 5.638 5.442 5.638 8,942,369 5.5725 1.38%
2016-04-05 0 10.18 10.20 10.26 10.14 10.48 3,706,600 37,903,179 10.226 5.540 5.551 5.584 5.518 5.704 6,810,717 5.5652 -2.49%
2016-04-01 0 10.44 10.40 10.48 10.26 10.48 4,474,816 46,493,309 10.390 5.682 5.660 5.704 5.584 5.704 8,222,281 5.6546 0.00%
2016-03-31 0 10.44 10.36 10.46 10.16 10.76 11,877,159 121,999,205 10.272 5.682 5.638 5.693 5.529 5.856 21,823,766 5.5902 1.56%
2016-03-30 0 10.28 10.26 10.28 9.930 10.32 7,114,800 71,927,228 10.110 5.595 5.584 5.595 5.404 5.616 13,073,137 5.5019 1.78%
2016-03-29 0 10.10 10.04 10.12 9.930 10.22 3,416,800 34,392,984 10.066 5.497 5.464 5.508 5.404 5.562 6,278,222 5.4781 -0.39%
2016-03-24 0 10.14 10.06 10.16 9.850 10.32 3,578,079 36,155,592 10.105 5.518 5.475 5.529 5.361 5.616 6,574,565 5.4993 1.00%
2016-03-23 0 10.04 10.00 10.08 9.980 10.22 2,600,000 26,113,350 10.044 5.464 5.442 5.486 5.431 5.562 4,777,388 5.4660 -1.18%
2016-03-22 0 10.16 10.12 10.18 10.10 10.40 2,776,456 28,313,320 10.198 5.529 5.508 5.540 5.497 5.660 5,101,618 5.5499 -2.12%
2016-03-21 0 10.38 10.32 10.42 10.16 10.48 4,497,400 46,714,932 10.387 5.649 5.616 5.671 5.529 5.704 8,263,778 5.6530 1.57%
2016-03-18 0 10.22 10.20 10.22 9.990 10.34 5,032,393 51,298,973 10.194 5.562 5.551 5.562 5.437 5.627 9,246,805 5.5478 2.40%
2016-03-17 0 9.980 9.940 9.990 9.890 9.990 4,611,246 45,836,282 9.9401 5.431 5.410 5.437 5.382 5.437 8,472,965 5.4097 1.01%
2016-03-16 0 9.880 9.840 9.890 9.790 10.00 1,463,000 14,401,630 9.8439 5.377 5.355 5.382 5.328 5.442 2,688,199 5.3574 -0.60%
2016-03-15 0 9.940 9.890 9.960 9.760 10.04 2,372,000 23,439,188 9.8816 5.410 5.382 5.421 5.312 5.464 4,358,447 5.3779 -0.80%
2016-03-14 0 10.02 9.960 10.02 9.750 10.02 3,250,246 32,204,060 9.9082 5.453 5.421 5.453 5.306 5.453 5,972,186 5.3923 2.56%
2016-03-11 0 9.770 9.750 9.790 9.590 9.790 2,411,985 23,437,735 9.7172 5.317 5.306 5.328 5.219 5.328 4,431,918 5.2884 1.45%
2016-03-10 0 9.630 9.600 9.640 9.560 9.640 2,288,001 21,955,769 9.5960 5.241 5.225 5.246 5.203 5.246 4,204,103 5.2225 0.52%
2016-03-09 0 9.580 9.500 9.600 9.440 9.600 2,053,000 19,537,325 9.5165 5.214 5.170 5.225 5.138 5.225 3,772,299 5.1792 1.27%
2016-03-08 0 9.460 9.450 9.460 9.370 9.530 6,259,501 59,083,512 9.4390 5.148 5.143 5.148 5.099 5.187 11,501,562 5.1370 -1.97%
2016-03-07 0 9.650 9.590 9.660 9.590 9.720 2,547,261 24,511,688 9.6228 5.252 5.219 5.257 5.219 5.290 4,680,482 5.2370 -0.21%
2016-03-04 0 9.670 9.640 9.720 9.610 9.820 3,077,071 29,813,702 9.6890 5.263 5.246 5.290 5.230 5.344 5,653,985 5.2730 -1.33%
2016-03-03 0 9.800 9.780 9.810 9.640 9.960 3,406,521 33,252,477 9.7614 5.333 5.323 5.339 5.246 5.421 6,259,335 5.3125 -0.61%
2016-03-02 0 9.860 9.810 9.900 9.540 9.900 4,544,116 44,124,022 9.7101 5.366 5.339 5.388 5.192 5.388 8,349,617 5.2846 3.03%
2016-03-01 0 9.570 9.560 9.610 9.220 9.820 4,745,000 44,938,036 9.4706 5.208 5.203 5.230 5.018 5.344 8,718,732 5.1542 4.70%
2016-02-29 0 9.140 9.200 9.220 9.130 9.400 4,188,310 38,455,503 9.1816 4.974 5.007 5.018 4.969 5.116 7,695,839 4.9969 -2.25%
2016-02-26 0 9.350 9.320 9.360 9.040 9.360 3,746,464 34,390,324 9.1794 5.089 5.072 5.094 4.920 5.094 6,883,966 4.9957 2.86%
2016-02-25 0 9.090 9.090 9.130 9.080 9.380 3,058,647 28,176,334 9.2120 4.947 4.947 4.969 4.942 5.105 5,620,132 5.0135 -2.26%
2016-02-24 0 9.300 9.270 9.340 9.260 9.490 3,676,780 34,233,181 9.3106 5.061 5.045 5.083 5.040 5.165 6,755,924 5.0671 -1.59%
2016-02-23 0 9.450 9.440 9.450 9.400 9.510 4,016,407 37,957,198 9.4505 5.143 5.138 5.143 5.116 5.176 7,379,974 5.1433 -0.53%
2016-02-22 0 9.500 9.490 9.500 9.400 9.580 2,844,657 26,983,593 9.4857 5.170 5.165 5.170 5.116 5.214 5,226,934 5.1624 -0.21%
2016-02-19 0 9.520 9.460 9.520 9.380 9.520 2,730,250 25,801,313 9.4502 5.181 5.148 5.181 5.105 5.181 5,016,716 5.1431 0.21%
2016-02-18 0 9.500 9.480 9.560 9.310 9.560 3,879,990 36,644,832 9.4446 5.170 5.159 5.203 5.067 5.203 7,129,314 5.1400 1.93%
2016-02-17 0 9.320 9.310 9.380 9.280 9.570 5,875,435 55,132,127 9.3835 5.072 5.067 5.105 5.050 5.208 10,795,858 5.1068 -2.92%
2016-02-16 0 9.600 9.520 9.620 9.340 9.630 4,357,326 41,472,279 9.5178 5.225 5.181 5.235 5.083 5.241 8,006,398 5.1799 1.59%
2016-02-15 0 9.450 9.400 9.450 9.280 9.460 3,409,116 31,957,630 9.3742 5.143 5.116 5.143 5.050 5.148 6,264,103 5.1017 2.16%
2016-02-12 0 9.250 9.230 9.270 9.220 9.400 3,250,000 30,156,703 9.2790 5.034 5.023 5.045 5.018 5.116 5,971,734 5.0499 -2.43%
2016-02-11 0 9.480 9.460 9.480 9.280 9.880 4,597,654 43,311,799 9.4204 5.159 5.148 5.159 5.050 5.377 8,447,990 5.1269 0.74%
2016-02-05 0 9.410 9.390 9.440 9.390 9.550 2,672,000 25,275,152 9.4593 5.121 5.110 5.138 5.110 5.197 4,909,684 5.1480 -1.05%
2016-02-04 0 9.510 9.440 9.520 9.320 9.630 2,258,878 21,327,319 9.4416 5.176 5.138 5.181 5.072 5.241 4,150,591 5.1384 0.74%
2016-02-03 0 9.440 9.430 9.490 9.310 9.490 5,599,914 52,791,995 9.4273 5.138 5.132 5.165 5.067 5.165 10,289,600 5.1306 -1.26%
2016-02-02 0 9.560 9.540 9.590 9.450 9.620 5,199,955 49,648,242 9.5478 5.203 5.192 5.219 5.143 5.235 9,554,692 5.1962 -1.14%
2016-02-01 0 9.670 9.610 9.680 9.120 9.680 8,629,264 81,088,906 9.3970 5.263 5.230 5.268 4.963 5.268 15,855,900 5.1141 4.09%
2016-01-29 0 9.290 9.180 9.300 8.980 9.530 7,076,872 64,898,354 9.1705 5.056 4.996 5.061 4.887 5.187 13,003,446 4.9909 0.43%
2016-01-28 0 9.250 9.230 9.260 8.800 9.260 5,799,183 52,353,255 9.0277 5.034 5.023 5.040 4.789 5.040 10,655,748 4.9131 1.43%
2016-01-27 0 9.120 9.100 9.130 8.730 9.130 8,136,000 72,419,280 8.9011 4.963 4.952 4.969 4.751 4.969 14,949,548 4.8442 3.17%
2016-01-26 0 8.840 8.790 8.830 8.710 8.980 9,187,696 81,006,792 8.8169 4.811 4.784 4.806 4.740 4.887 16,881,994 4.7984 -2.00%
2016-01-25 0 9.020 9.000 9.020 8.850 9.040 3,226,700 28,776,859 8.9184 4.909 4.898 4.909 4.816 4.920 5,928,922 4.8536 1.92%
2016-01-22 0 8.850 8.830 8.840 8.710 8.910 3,870,967 33,978,508 8.7778 4.816 4.806 4.811 4.740 4.849 7,112,734 4.7771 3.63%
2016-01-21 0 8.540 8.510 8.570 8.510 8.790 3,590,552 30,992,802 8.6318 4.648 4.631 4.664 4.631 4.784 6,597,484 4.6977 -2.40%
2016-01-20 0 8.750 8.740 8.780 8.700 8.830 4,921,696 43,056,636 8.7483 4.762 4.757 4.778 4.735 4.806 9,043,404 4.7611 -0.34%
2016-01-19 0 8.780 8.800 8.840 8.610 8.850 3,200,505 27,973,245 8.7403 4.778 4.789 4.811 4.686 4.816 5,880,790 4.7567 1.39%
2016-01-18 0 8.660 8.660 8.670 8.630 8.960 3,913,305 34,489,435 8.8134 4.713 4.713 4.718 4.697 4.876 7,190,529 4.7965 -4.31%
2016-01-15 0 9.050 9.040 9.050 8.720 9.120 3,876,276 34,969,685 9.0215 4.925 4.920 4.925 4.746 4.963 7,122,490 4.9098 1.00%
2016-01-14 0 8.960 8.970 9.010 8.910 9.010 1,092,000 9,803,750 8.9778 4.876 4.882 4.904 4.849 4.904 2,006,503 4.8860 -1.21%
2016-01-13 0 9.070 9.050 9.100 9.030 9.210 1,371,291 12,488,238 9.1069 4.936 4.925 4.952 4.914 5.012 2,519,688 4.9563 0.55%
2016-01-12 0 9.020 9.020 9.060 8.910 9.240 2,697,700 24,402,719 9.0457 4.909 4.909 4.931 4.849 5.029 4,956,907 4.9230 0.56%
2016-01-11 0 8.970 8.990 9.020 8.970 9.200 3,790,637 34,575,996 9.1214 4.882 4.893 4.909 4.882 5.007 6,965,132 4.9642 -3.96%
2016-01-08 0 9.340 9.330 9.370 9.290 9.520 3,165,797 29,604,132 9.3512 5.083 5.078 5.099 5.056 5.181 5,817,015 5.0892 -1.37%
2016-01-07 0 9.470 9.450 9.470 9.420 9.780 2,853,512 27,143,720 9.5124 5.154 5.143 5.154 5.127 5.323 5,243,205 5.1769 -4.15%
2016-01-06 0 9.880 9.880 9.890 9.660 9.950 2,217,845 21,864,079 9.8583 5.377 5.377 5.382 5.257 5.415 4,075,194 5.3652 1.13%
2016-01-05 0 9.770 9.760 9.830 9.710 10.08 2,598,641 25,652,952 9.8717 5.317 5.312 5.350 5.284 5.486 4,774,890 5.3725 -3.46%
2016-01-04 0 10.12 10.08 10.12 10.02 10.50 1,752,083 17,846,309 10.186 5.508 5.486 5.508 5.453 5.714 3,219,377 5.5434 -3.25%
2015-12-31 0 10.46 10.40 10.46 10.28 10.46 1,096,519 11,416,568 10.412 5.693 5.660 5.693 5.595 5.693 2,014,806 5.6663 1.55%
2015-12-30 0 10.30 10.26 10.36 10.10 10.34 2,528,000 25,912,520 10.250 5.606 5.584 5.638 5.497 5.627 4,645,091 5.5785 0.78%
2015-12-29 0 10.22 10.20 10.22 10.18 10.24 1,498,780 15,285,025 10.198 5.562 5.551 5.562 5.540 5.573 2,753,943 5.5502 0.59%
2015-12-28 0 10.16 10.12 10.16 10.12 10.30 1,741,483 17,704,263 10.166 5.529 5.508 5.529 5.508 5.606 3,199,900 5.5328 -1.17%
2015-12-24 0 10.28 10.28 10.32 10.16 10.32 1,148,259 11,793,734 10.271 5.595 5.595 5.616 5.529 5.616 2,109,876 5.5898 -0.19%
2015-12-23 0 10.30 10.26 10.30 10.08 10.30 1,328,916 13,576,196 10.216 5.606 5.584 5.606 5.486 5.606 2,441,826 5.5599 0.39%
2015-12-22 0 10.26 10.20 10.26 9.940 10.28 2,229,529 22,655,885 10.162 5.584 5.551 5.584 5.410 5.595 4,096,663 5.5303 2.40%
2015-12-21 0 10.02 10.06 10.10 9.810 10.10 3,154,163 31,435,960 9.9665 5.453 5.475 5.497 5.339 5.497 5,795,638 5.4241 1.62%
2015-12-18 0 9.860 9.860 9.900 9.840 10.02 4,669,043 46,193,512 9.8936 5.366 5.366 5.388 5.355 5.453 8,579,165 5.3844 -1.79%
2015-12-17 0 10.04 9.980 10.08 9.970 10.12 2,033,261 20,409,536 10.038 5.464 5.431 5.486 5.426 5.508 3,736,029 5.4629 -0.59%
2015-12-16 0 10.10 10.08 10.14 10.04 10.22 2,507,996 25,320,367 10.096 5.497 5.486 5.518 5.464 5.562 4,608,334 5.4945 0.00%
2015-12-15 0 10.10 10.08 10.12 10.02 10.12 3,006,146 30,313,135 10.084 5.497 5.486 5.508 5.453 5.508 5,523,663 5.4879 0.60%
2015-12-14 0 10.04 10.02 10.06 9.920 10.14 4,359,724 43,894,378 10.068 5.464 5.453 5.475 5.399 5.518 8,010,804 5.4794 -0.40%
2015-12-11 0 10.08 10.08 10.10 10.08 10.30 3,723,451 37,870,066 10.171 5.486 5.486 5.497 5.486 5.606 6,841,680 5.5352 -1.56%
2015-12-10 0 10.24 10.18 10.24 10.16 10.38 2,449,656 25,050,109 10.226 5.573 5.540 5.573 5.529 5.649 4,501,137 5.5653 0.20%
2015-12-09 0 10.22 10.18 10.24 10.18 10.30 2,509,809 25,749,173 10.259 5.562 5.540 5.573 5.540 5.606 4,611,666 5.5835 -0.78%
2015-12-08 0 10.30 10.28 10.30 10.26 10.40 2,983,708 30,771,716 10.313 5.606 5.595 5.606 5.584 5.660 5,482,434 5.6128 -0.77%
2015-12-07 0 10.38 10.36 10.42 10.24 10.42 1,870,579 19,391,837 10.367 5.649 5.638 5.671 5.573 5.671 3,437,108 5.6419 0.39%
2015-12-04 0 10.34 10.34 10.36 10.20 10.42 2,930,528 30,210,165 10.309 5.627 5.627 5.638 5.551 5.671 5,384,718 5.6104 -0.19%
2015-12-03 0 10.36 10.36 10.38 10.30 10.46 1,352,556 14,030,456 10.373 5.638 5.638 5.649 5.606 5.693 2,485,263 5.6455 -0.19%
2015-12-02 0 10.38 10.36 10.42 10.10 10.54 3,431,940 35,708,263 10.405 5.649 5.638 5.671 5.497 5.736 6,306,041 5.6625 1.76%
2015-12-01 0 10.20 10.18 10.20 10.08 10.32 4,259,300 43,416,905 10.193 5.551 5.540 5.551 5.486 5.616 7,826,280 5.5476 1.59%
2015-11-30 0 10.04 10.04 10.18 10.00 10.40 11,393,226 115,233,931 10.114 5.464 5.464 5.540 5.442 5.660 20,934,560 5.5045 -3.09%
2015-11-27 0 10.36 10.34 10.38 10.28 10.54 7,846,160 81,469,696 10.383 5.638 5.627 5.649 5.595 5.736 14,416,980 5.6510 -0.77%
2015-11-26 0 10.44 10.42 10.44 10.40 10.66 5,450,855 57,051,721 10.467 5.682 5.671 5.682 5.660 5.801 10,015,710 5.6962 -2.25%
2015-11-25 0 10.68 10.62 10.68 10.50 10.70 4,485,004 47,595,653 10.612 5.812 5.780 5.812 5.714 5.823 8,241,001 5.7755 1.52%
2015-11-24 0 10.52 10.50 10.56 10.40 10.68 2,222,962 23,388,503 10.521 5.725 5.714 5.747 5.660 5.812 4,084,597 5.7260 -1.68%
2015-11-23 0 10.70 10.62 10.70 10.62 10.88 1,428,848 15,303,432 10.710 5.823 5.780 5.823 5.780 5.921 2,625,446 5.8289 -0.56%
2015-11-20 0 10.76 10.76 10.78 10.48 10.80 1,354,373 14,478,731 10.690 5.856 5.856 5.867 5.704 5.878 2,488,602 5.8180 0.94%
2015-11-19 0 10.66 10.64 10.66 10.64 10.90 3,604,558 38,739,807 10.747 5.801 5.791 5.801 5.791 5.932 6,623,219 5.8491 -0.19%
2015-11-18 0 10.68 10.64 10.70 10.50 10.74 4,375,049 46,645,423 10.662 5.812 5.791 5.823 5.714 5.845 8,038,963 5.8024 2.10%
2015-11-17 0 10.46 10.44 10.46 10.36 10.62 11,306,106 117,664,720 10.407 5.693 5.682 5.693 5.638 5.780 20,774,481 5.6639 0.97%
2015-11-16 0 10.36 10.34 10.38 10.28 10.56 4,506,568 46,862,644 10.399 5.638 5.627 5.649 5.595 5.747 8,280,624 5.6593 -1.52%
2015-11-13 0 10.52 10.46 10.52 10.34 10.60 7,033,704 73,540,652 10.455 5.725 5.693 5.725 5.627 5.769 12,924,127 5.6902 0.38%
2015-11-12 0 10.48 10.46 10.50 10.46 10.74 3,929,000 41,479,020 10.557 5.704 5.693 5.714 5.693 5.845 7,219,368 5.7455 -0.19%
2015-11-11 0 10.50 10.50 10.56 10.44 10.60 2,289,025 24,062,464 10.512 5.714 5.714 5.747 5.682 5.769 4,205,984 5.7210 0.00%
2015-11-10 0 10.50 10.46 10.48 10.44 10.60 6,094,570 64,192,415 10.533 5.714 5.693 5.704 5.682 5.769 11,198,509 5.7322 -0.76%
2015-11-09 0 10.58 10.52 10.60 10.52 10.68 1,438,040 15,240,226 10.598 5.758 5.725 5.769 5.725 5.812 2,642,336 5.7677 0.38%
2015-11-06 0 10.54 10.50 10.58 10.50 10.60 1,014,931 10,705,612 10.548 5.736 5.714 5.758 5.714 5.769 1,864,892 5.7406 -0.57%
2015-11-05 0 10.60 10.58 10.60 10.32 10.62 11,655,900 122,619,884 10.520 5.769 5.758 5.769 5.616 5.780 21,417,212 5.7253 1.53%
2015-11-04 0 10.44 10.44 10.48 10.40 10.56 4,519,965 47,430,514 10.494 5.682 5.682 5.704 5.660 5.747 8,305,240 5.7109 -0.38%
2015-11-03 0 10.48 10.44 10.50 10.32 10.60 4,049,682 42,379,194 10.465 5.704 5.682 5.714 5.616 5.769 7,441,116 5.6953 1.16%
2015-11-02 0 10.36 10.36 10.40 10.28 10.56 2,908,954 30,148,226 10.364 5.638 5.638 5.660 5.595 5.747 5,345,077 5.6404 -1.52%
2015-10-30 0 10.52 10.46 10.56 10.16 10.56 5,715,617 59,547,244 10.418 5.725 5.693 5.747 5.529 5.747 10,502,199 5.6700 3.54%
2015-10-29 0 10.16 10.14 10.16 10.10 10.48 4,729,817 48,677,491 10.292 5.529 5.518 5.529 5.497 5.704 8,690,834 5.6010 -2.12%
2015-10-28 0 10.38 10.38 10.40 10.28 10.56 5,778,609 60,360,936 10.446 5.649 5.649 5.660 5.595 5.747 10,617,944 5.6848 -0.76%
2015-10-27 0 10.46 10.44 10.48 10.32 10.50 4,032,900 42,124,964 10.445 5.693 5.682 5.704 5.616 5.714 7,410,279 5.6847 -1.51%
2015-10-26 0 10.62 10.54 10.62 10.34 10.70 4,575,000 48,415,380 10.583 5.780 5.736 5.780 5.627 5.823 8,406,365 5.7594 2.31%
2015-10-23 0 10.38 10.38 10.40 10.08 10.40 5,796,213 59,460,818 10.259 5.649 5.649 5.660 5.486 5.660 10,650,291 5.5830 1.96%
2015-10-22 0 10.18 10.12 10.18 9.950 10.26 6,512,000 66,173,580 10.162 5.540 5.508 5.540 5.415 5.584 11,965,518 5.5304 0.59%
2015-10-20 0 10.12 10.10 10.12 10.02 10.18 11,051,136 111,815,961 10.118 5.508 5.497 5.508 5.453 5.540 20,305,985 5.5066 -1.17%
2015-10-19 0 10.24 10.16 10.24 9.950 10.24 3,713,704 37,519,800 10.103 5.573 5.529 5.573 5.415 5.573 6,823,771 5.4984 3.64%
2015-10-16 0 9.880 9.870 9.940 9.760 9.960 6,263,940 61,910,211 9.8836 5.377 5.372 5.410 5.312 5.421 11,509,719 5.3790 0.20%
2015-10-15 0 9.860 9.840 9.870 9.830 9.990 5,850,088 58,038,427 9.9209 5.366 5.355 5.372 5.350 5.437 10,749,284 5.3993 -0.90%
2015-10-14 0 9.950 9.940 10.00 9.880 10.14 2,246,195 22,460,970 9.9996 5.415 5.410 5.442 5.377 5.518 4,127,286 5.4421 0.00%
2015-10-13 0 9.950 9.940 9.950 9.930 10.08 2,988,702 29,829,592 9.9808 5.415 5.410 5.415 5.404 5.486 5,491,611 5.4318 -0.30%
2015-10-12 0 9.980 9.950 9.980 9.950 10.16 2,776,000 27,808,180 10.017 5.431 5.415 5.431 5.415 5.529 5,100,780 5.4518 -0.99%
2015-10-09 0 10.08 10.00 10.10 9.860 10.16 2,598,668 26,067,848 10.031 5.486 5.442 5.497 5.366 5.529 4,774,940 5.4593 1.61%
2015-10-08 0 9.920 9.900 9.910 9.860 10.06 3,160,000 31,430,193 9.9463 5.399 5.388 5.393 5.366 5.475 5,806,363 5.4131 -1.78%
2015-10-07 0 10.10 10.10 10.12 9.930 10.14 5,416,000 54,250,440 10.017 5.497 5.497 5.508 5.404 5.518 9,951,666 5.4514 -0.59%
2015-10-06 0 10.16 10.14 10.16 10.04 10.18 3,674,998 37,027,160 10.075 5.529 5.518 5.529 5.464 5.540 6,752,650 5.4834 0.00%
2015-10-05 0 10.16 10.16 10.24 10.00 10.26 2,263,401 22,948,894 10.139 5.529 5.529 5.573 5.442 5.584 4,158,901 5.5180 0.40%
2015-10-02 0 10.12 10.08 10.16 9.970 10.36 4,388,217 44,145,936 10.060 5.508 5.486 5.529 5.426 5.638 8,063,159 5.4750 2.53%
2015-09-30 0 9.870 9.850 9.900 9.610 10.08 4,433,046 43,838,727 9.8891 5.372 5.361 5.388 5.230 5.486 8,145,530 5.3819 3.68%
2015-09-29 0 9.520 9.520 9.530 9.380 9.760 3,678,905 35,043,882 9.5256 5.181 5.181 5.187 5.105 5.312 6,759,829 5.1841 -3.94%
2015-09-25 0 9.910 9.910 9.990 9.750 10.00 3,274,550 32,346,726 9.8782 5.393 5.393 5.437 5.306 5.442 6,016,844 5.3760 0.00%
2015-09-24 0 9.910 9.890 9.920 9.660 10.12 4,608,007 45,579,850 9.8914 5.393 5.382 5.399 5.257 5.508 8,467,014 5.3832 1.95%
2015-09-23 0 9.720 9.680 9.750 9.520 9.750 3,589,000 34,619,320 9.6460 5.290 5.268 5.306 5.181 5.306 6,594,632 5.2496 -0.31%
2015-09-22 0 9.750 9.680 9.810 9.610 10.06 3,153,000 31,067,860 9.8534 5.306 5.268 5.339 5.230 5.475 5,793,501 5.3625 1.46%
2015-09-21 0 9.610 9.580 9.630 9.420 9.910 3,873,227 37,307,085 9.6320 5.230 5.214 5.241 5.127 5.393 7,116,887 5.2421 -4.85%
2015-09-18 0 10.10 10.46 10.70 9.500 10.44 8,622,726 85,625,558 9.9302 5.497 5.693 5.823 5.170 5.682 15,843,886 5.4043 5.43%
2015-09-17 0 9.580 9.580 9.650 9.580 9.760 2,568,300 24,849,438 9.6754 5.214 5.214 5.252 5.214 5.312 4,719,140 5.2657 -1.03%
2015-09-16 0 9.680 9.640 9.680 9.380 9.750 2,367,090 22,697,286 9.5887 5.268 5.246 5.268 5.105 5.306 4,349,426 5.2185 2.98%
2015-09-15 0 9.400 9.370 9.420 9.370 9.550 1,034,704 9,750,986 9.4239 5.116 5.099 5.127 5.099 5.197 1,901,224 5.1288 -0.63%
2015-09-14 0 9.460 9.410 9.490 9.310 9.640 2,895,038 27,429,086 9.4745 5.148 5.121 5.165 5.067 5.246 5,319,507 5.1563 -0.32%
2015-09-11 0 9.490 9.490 9.560 9.470 9.760 1,899,626 18,167,264 9.5636 5.165 5.165 5.203 5.154 5.312 3,490,481 5.2048 -0.63%
2015-09-10 0 9.550 9.520 9.530 9.440 9.750 3,443,504 32,939,787 9.5658 5.197 5.181 5.187 5.138 5.306 6,327,290 5.2060 -1.24%
2015-09-09 0 9.670 9.660 9.670 9.350 9.720 2,781,963 26,495,419 9.5240 5.263 5.257 5.263 5.089 5.290 5,111,737 5.1833 3.87%
2015-09-08 0 9.310 9.280 9.340 9.070 9.390 3,578,000 33,103,000 9.2518 5.067 5.050 5.083 4.936 5.110 6,574,420 5.0351 2.08%
2015-09-07 0 9.120 9.100 9.130 9.040 9.400 2,829,000 25,993,836 9.1883 4.963 4.952 4.969 4.920 5.116 5,198,165 5.0006 -0.55%
2015-09-04 0 9.170 9.170 9.240 8.980 9.240 4,174,757 38,110,230 9.1287 4.991 4.991 5.029 4.887 5.029 7,670,935 4.9681 2.12%
2015-09-02 0 8.980 8.970 8.990 8.960 9.140 4,505,179 40,823,332 9.0614 4.887 4.882 4.893 4.876 4.974 8,278,072 4.9315 -0.55%
2015-09-01 0 9.030 9.030 9.040 8.910 9.260 3,518,126 31,872,520 9.0595 4.914 4.914 4.920 4.849 5.040 6,464,404 4.9305 -1.42%
2015-08-31 0 9.160 9.120 9.160 8.890 9.290 5,205,154 47,397,280 9.1058 4.985 4.963 4.985 4.838 5.056 9,564,245 4.9557 0.77%
2015-08-28 0 9.090 9.040 9.090 8.870 9.170 4,818,000 43,596,220 9.0486 4.947 4.920 4.947 4.827 4.991 8,852,867 4.9245 3.18%
2015-08-27 0 8.810 8.790 8.800 8.510 8.900 6,441,172 56,399,376 8.7561 4.795 4.784 4.789 4.631 4.844 11,835,375 4.7653 3.65%
2015-08-26 0 8.500 8.500 8.520 8.340 8.650 8,100,931 68,741,688 8.4857 4.626 4.626 4.637 4.539 4.708 14,885,110 4.6182 -1.39%
2015-08-25 0 8.620 8.610 8.620 8.500 8.780 4,887,879 42,215,651 8.6368 4.691 4.686 4.691 4.626 4.778 8,981,266 4.7004 -2.05%
2015-08-24 0 8.800 8.760 8.840 8.760 9.120 3,213,086 28,496,301 8.8688 4.789 4.767 4.811 4.767 4.963 5,903,907 4.8267 -5.17%
2015-08-21 0 9.280 9.280 9.290 9.120 9.500 4,583,520 43,014,634 9.3846 5.050 5.050 5.056 4.963 5.170 8,422,020 5.1074 -2.52%
2015-08-20 0 9.520 9.510 9.570 9.500 9.720 3,958,852 38,032,465 9.6069 5.181 5.176 5.208 5.170 5.290 7,274,219 5.2284 -1.65%
2015-08-19 0 9.680 9.670 9.700 9.610 9.750 2,742,348 26,810,826 9.7766 5.268 5.263 5.279 5.230 5.306 5,038,946 5.3207 -0.82%
2015-08-18 0 9.760 9.740 9.790 9.650 9.960 2,086,222 20,485,255 9.8193 5.312 5.301 5.328 5.252 5.421 3,833,343 5.3440 -1.21%
2015-08-17 0 9.880 9.850 9.900 9.800 9.940 898,000 8,870,880 9.8785 5.377 5.361 5.388 5.333 5.410 1,650,036 5.3762 -0.20%
2015-08-14 0 9.900 9.870 9.900 9.850 10.00 2,031,482 20,198,691 9.9428 5.388 5.372 5.388 5.361 5.442 3,732,760 5.4112 0.10%
2015-08-13 0 9.890 9.890 9.970 9.880 10.00 2,470,169 24,585,168 9.9528 5.382 5.382 5.426 5.377 5.442 4,538,829 5.4166 -1.00%
2015-08-12 0 9.990 9.960 10.00 9.870 10.16 2,421,704 24,193,920 9.9905 5.437 5.421 5.442 5.372 5.529 4,449,776 5.4371 0.00%
2015-08-11 0 9.990 9.980 10.02 9.890 10.12 2,352,189 23,480,351 9.9823 5.437 5.431 5.453 5.382 5.508 4,322,046 5.4327 0.30%
2015-08-10 0 9.960 9.930 9.980 9.880 10.14 1,208,000 12,060,224 9.9836 5.421 5.404 5.431 5.377 5.518 2,219,648 5.4334 0.30%
2015-08-07 0 9.930 9.910 9.930 9.910 10.20 1,343,478 13,417,933 9.9875 5.404 5.393 5.404 5.393 5.551 2,468,583 5.4355 -0.70%
2015-08-06 0 10.00 9.990 10.02 9.780 10.12 4,141,730 41,512,076 10.023 5.442 5.437 5.453 5.323 5.508 7,610,250 5.4548 1.83%
2015-08-05 0 9.820 9.830 9.840 9.670 9.890 2,269,145 22,158,589 9.7652 5.344 5.350 5.355 5.263 5.382 4,169,456 5.3145 -0.30%
2015-08-04 0 9.850 9.800 9.900 9.640 9.900 5,348,729 52,517,385 9.8187 5.361 5.333 5.388 5.246 5.388 9,828,058 5.3436 2.07%
2015-08-03 0 9.650 9.640 9.670 9.510 9.670 2,222,056 21,287,348 9.5800 5.252 5.246 5.263 5.176 5.263 4,082,932 5.2137 -0.21%
2015-07-31 0 9.670 9.580 9.710 9.470 9.710 9,982,536 95,683,675 9.5851 5.263 5.214 5.284 5.154 5.284 18,342,478 5.2165 0.21%
2015-07-30 0 9.650 9.630 9.670 9.570 9.920 3,487,300 33,689,376 9.6606 5.252 5.241 5.263 5.208 5.399 6,407,763 5.2576 -0.62%
2015-07-29 0 9.710 9.700 9.720 9.600 9.910 2,774,902 26,823,773 9.6666 5.284 5.279 5.290 5.225 5.393 5,098,762 5.2608 -0.41%
2015-07-28 0 9.750 9.700 9.710 9.260 10.48 8,561,600 82,749,802 9.6652 5.306 5.279 5.284 5.040 5.704 15,731,570 5.2601 -2.69%
2015-07-27 0 10.02 10.00 10.02 10.00 10.26 4,183,000 42,387,186 10.133 5.453 5.442 5.453 5.442 5.584 7,686,082 5.5148 -3.09%
2015-07-24 0 10.34 10.34 10.38 10.26 10.60 1,676,000 17,494,166 10.438 5.627 5.627 5.649 5.584 5.769 3,079,578 5.6807 -2.45%
2015-07-23 0 10.60 10.54 10.60 10.16 10.68 2,167,370 22,899,775 10.566 5.769 5.736 5.769 5.529 5.812 3,982,449 5.7502 3.31%
2015-07-22 0 10.26 10.22 10.26 10.20 10.60 3,064,463 31,824,127 10.385 5.584 5.562 5.584 5.551 5.769 5,630,818 5.6518 -2.29%
2015-07-21 0 10.50 10.46 10.50 9.880 10.72 3,693,000 38,692,506 10.477 5.714 5.693 5.714 5.377 5.834 6,785,728 5.7020 5.11%
2015-07-20 0 9.990 9.970 9.980 9.920 10.28 1,226,440 12,304,431 10.033 5.437 5.426 5.431 5.399 5.595 2,253,530 5.4601 -0.89%
2015-07-17 0 10.08 10.06 10.12 9.930 10.26 2,409,000 24,206,120 10.048 5.486 5.475 5.508 5.404 5.584 4,426,433 5.4685 -0.79%
2015-07-16 0 10.16 10.08 10.16 9.650 10.16 1,819,355 18,150,554 9.9764 5.529 5.486 5.529 5.252 5.529 3,342,986 5.4294 2.21%
2015-07-15 0 9.940 9.900 9.980 9.700 9.980 2,891,402 28,509,428 9.8601 5.410 5.388 5.431 5.279 5.431 5,312,826 5.3662 -0.80%
2015-07-14 0 10.02 10.02 10.04 10.02 10.28 1,261,756 12,813,504 10.155 5.453 5.453 5.464 5.453 5.595 2,318,422 5.5268 -2.34%
2015-07-13 0 10.26 10.22 10.26 9.740 10.32 3,231,491 32,979,626 10.206 5.584 5.562 5.584 5.301 5.616 5,937,725 5.5543 3.53%
2015-07-10 0 9.910 9.880 9.940 9.350 10.00 3,736,000 36,713,094 9.8268 5.393 5.377 5.410 5.089 5.442 6,864,738 5.3481 3.99%
2015-07-09 0 9.530 9.530 9.610 8.900 9.900 7,062,415 67,838,842 9.6056 5.187 5.187 5.230 4.844 5.388 12,976,882 5.2277 5.07%
2015-07-08 0 9.070 9.060 9.080 8.700 9.470 6,425,858 58,800,225 9.1506 4.936 4.931 4.942 4.735 5.154 11,807,236 4.9800 -5.52%
2015-07-07 0 9.600 9.570 9.600 9.340 9.750 4,560,102 43,515,161 9.5426 5.225 5.208 5.225 5.083 5.306 8,378,990 5.1934 0.42%
2015-07-06 0 9.560 9.540 9.650 9.270 9.820 3,544,000 33,679,050 9.5031 5.203 5.192 5.252 5.045 5.344 6,511,947 5.1719 -3.04%
2015-07-03 0 9.860 9.850 9.870 9.740 10.20 1,548,000 15,369,388 9.9285 5.366 5.361 5.372 5.301 5.551 2,844,383 5.4034 -3.33%
2015-07-02 0 10.20 10.18 10.20 9.930 10.36 4,780,802 48,847,320 10.217 5.551 5.540 5.551 5.404 5.638 8,784,517 5.5606 0.20%
2015-06-30 0 10.18 10.12 10.20 9.790 10.20 3,357,601 33,660,018 10.025 5.540 5.508 5.551 5.328 5.551 6,169,447 5.4559 4.95%
2015-06-29 0 9.700 9.680 9.710 9.280 9.700 8,173,752 79,487,464 9.7247 5.279 5.268 5.284 5.050 5.279 15,018,916 5.2925 0.00%
2015-06-26 0 9.700 9.690 9.780 9.690 10.06 5,674,271 56,361,318 9.9328 5.279 5.274 5.323 5.274 5.475 10,426,228 5.4057 -2.81%
2015-06-25 0 9.980 9.930 10.00 9.870 10.08 3,015,466 30,070,896 9.9722 5.431 5.404 5.442 5.372 5.486 5,540,788 5.4272 0.63%
2015-06-24 0 10.40 10.38 10.40 10.32 10.50 909,385 9,469,811 10.413 5.398 5.387 5.398 5.356 5.450 1,752,162 5.4046 -0.57%
2015-06-23 0 10.46 10.44 10.46 10.14 10.52 3,750,900 38,644,358 10.303 5.429 5.418 5.429 5.263 5.460 7,227,063 5.3472 3.16%
2015-06-22 0 10.14 10.12 10.16 10.12 10.30 1,537,949 15,681,482 10.196 5.263 5.252 5.273 5.252 5.346 2,963,250 5.2920 -0.20%
2015-06-19 0 10.16 10.16 10.24 10.14 10.52 4,802,232 49,090,304 10.222 5.273 5.273 5.315 5.263 5.460 9,252,722 5.3055 -1.74%
2015-06-18 0 10.34 10.34 10.38 10.30 10.44 992,902 10,289,846 10.363 5.367 5.367 5.387 5.346 5.418 1,913,078 5.3787 -0.19%
2015-06-17 0 10.36 10.32 10.34 10.28 10.50 2,901,390 30,191,733 10.406 5.377 5.356 5.367 5.335 5.450 5,590,266 5.4008 0.00%
2015-06-16 0 10.36 10.36 10.38 10.32 10.56 2,083,000 21,712,880 10.424 5.377 5.377 5.387 5.356 5.481 4,013,429 5.4101 -1.89%
2015-06-15 0 10.56 10.56 10.60 10.54 10.96 3,965,737 42,522,846 10.723 5.481 5.481 5.501 5.470 5.688 7,641,001 5.5651 -0.56%
2015-06-12 0 10.62 10.62 10.64 10.62 10.82 3,591,020 38,637,207 10.759 5.512 5.512 5.522 5.512 5.616 6,919,014 5.5842 -3.10%
2015-06-11 0 10.96 10.94 10.96 10.56 11.20 3,558,316 39,192,940 11.014 5.688 5.678 5.688 5.481 5.813 6,856,001 5.7166 3.98%
2015-06-10 0 10.54 10.52 10.54 10.32 10.88 3,757,760 39,879,508 10.613 5.470 5.460 5.470 5.356 5.647 7,240,281 5.5080 0.00%
2015-06-09 0 10.54 10.52 10.58 10.44 10.96 3,599,085 38,295,339 10.640 5.470 5.460 5.491 5.418 5.688 6,934,553 5.5224 -2.59%
2015-06-08 0 10.82 10.80 10.86 10.60 11.40 4,106,236 45,240,151 11.017 5.616 5.605 5.636 5.501 5.917 7,911,708 5.7181 -0.55%
2015-06-05 0 10.88 10.82 10.90 10.72 11.18 2,508,187 27,582,422 10.997 5.647 5.616 5.657 5.564 5.803 4,832,660 5.7075 -1.45%
2015-06-04 0 11.04 11.02 11.06 10.82 11.40 2,536,000 28,083,140 11.074 5.730 5.719 5.740 5.616 5.917 4,886,249 5.7474 -1.08%
2015-06-03 0 11.16 11.10 11.16 11.08 11.44 3,004,661 33,497,955 11.149 5.792 5.761 5.792 5.751 5.937 5,789,244 5.7862 0.36%
2015-06-02 0 11.12 11.10 11.16 10.88 11.26 3,180,866 35,359,976 11.116 5.771 5.761 5.792 5.647 5.844 6,128,748 5.7695 1.28%
2015-06-01 0 10.98 10.98 11.00 10.78 11.12 6,744,178 73,869,984 10.953 5.699 5.699 5.709 5.595 5.771 12,994,375 5.6848 1.67%
2015-05-29 0 10.80 10.76 10.90 10.74 11.08 4,951,476 53,675,583 10.840 5.605 5.585 5.657 5.574 5.751 9,540,278 5.6262 -2.53%
2015-05-28 0 11.08 11.00 11.08 10.76 11.38 4,910,104 54,268,059 11.052 5.751 5.709 5.751 5.585 5.906 9,460,565 5.7362 1.09%
2015-05-27 0 10.96 10.94 10.98 10.82 11.00 3,052,120 33,471,988 10.967 5.688 5.678 5.699 5.616 5.709 5,880,686 5.6919 0.74%
2015-05-26 0 10.88 10.86 10.88 10.48 10.96 4,825,173 51,498,363 10.673 5.647 5.636 5.647 5.439 5.688 9,296,923 5.5393 3.42%
2015-05-22 0 10.52 10.50 10.62 10.50 10.62 2,269,490 23,994,024 10.572 5.460 5.450 5.512 5.450 5.512 4,372,750 5.4872 0.00%
2015-05-21 0 10.52 10.54 10.58 10.34 10.56 1,559,027 16,316,720 10.466 5.460 5.470 5.491 5.367 5.481 3,003,862 5.4319 -0.19%
2015-05-20 0 10.54 10.48 10.58 10.40 10.64 2,096,344 22,080,383 10.533 5.470 5.439 5.491 5.398 5.522 4,039,140 5.4666 0.00%
2015-05-19 0 10.54 10.54 10.56 10.34 10.60 1,620,118 16,960,664 10.469 5.470 5.470 5.481 5.367 5.501 3,121,570 5.4334 1.15%
2015-05-18 0 10.42 10.34 10.44 10.20 10.52 1,769,568 18,330,578 10.359 5.408 5.367 5.418 5.294 5.460 3,409,523 5.3763 0.19%
2015-05-15 0 10.40 10.36 10.44 10.20 10.44 1,537,500 15,909,854 10.348 5.398 5.377 5.418 5.294 5.418 2,962,385 5.3706 2.16%
2015-05-14 0 10.18 10.14 10.20 10.12 10.64 2,455,036 25,238,758 10.280 5.283 5.263 5.294 5.252 5.522 4,730,251 5.3356 -0.97%
2015-05-13 0 10.28 10.22 10.30 10.22 10.56 2,273,096 23,541,586 10.357 5.335 5.304 5.346 5.304 5.481 4,379,698 5.3752 -2.47%
2015-05-12 0 10.54 10.46 10.54 10.40 10.80 1,776,300 18,754,400 10.558 5.470 5.429 5.470 5.398 5.605 3,422,494 5.4797 -0.94%
2015-05-11 0 10.64 10.64 10.70 10.50 10.80 2,398,800 25,593,417 10.669 5.522 5.522 5.553 5.450 5.605 4,621,899 5.5374 0.95%
2015-05-08 0 10.54 10.52 10.58 10.40 10.68 2,388,088 25,147,759 10.530 5.470 5.460 5.491 5.398 5.543 4,601,259 5.4654 3.13%
2015-05-07 0 10.22 10.22 10.30 10.14 10.66 9,652,000 100,527,660 10.415 5.304 5.304 5.346 5.263 5.533 18,597,034 5.4056 -5.02%
2015-05-06 0 10.76 10.74 10.76 10.40 10.78 3,675,705 39,143,403 10.649 5.585 5.574 5.585 5.398 5.595 7,082,181 5.5270 0.19%
2015-05-05 0 10.74 10.70 10.76 10.62 10.98 3,568,654 38,551,191 10.803 5.574 5.553 5.585 5.512 5.699 6,875,920 5.6067 0.00%
2015-05-04 0 10.74 10.74 10.76 10.60 10.88 1,384,562 14,847,520 10.724 5.574 5.574 5.585 5.501 5.647 2,667,711 5.5656 0.56%
2015-04-30 0 10.68 10.66 10.72 10.56 10.74 2,958,604 31,569,702 10.670 5.543 5.533 5.564 5.481 5.574 5,700,503 5.5381 -0.56%
2015-04-29 0 10.74 10.72 10.74 10.68 10.86 2,323,454 24,943,170 10.735 5.574 5.564 5.574 5.543 5.636 4,476,725 5.5717 0.19%
2015-04-28 0 10.72 10.72 10.76 10.68 10.98 4,034,947 43,460,886 10.771 5.564 5.564 5.585 5.543 5.699 7,774,352 5.5903 -1.65%
2015-04-27 0 10.90 10.86 10.90 10.70 10.90 7,145,000 77,214,642 10.807 5.657 5.636 5.657 5.553 5.657 13,766,660 5.6088 1.68%
2015-04-24 0 10.72 10.66 10.72 10.34 10.78 4,148,658 43,898,774 10.581 5.564 5.533 5.564 5.367 5.595 7,993,445 5.4918 0.19%
2015-04-23 0 10.70 10.66 10.74 10.68 10.90 4,186,001 44,981,512 10.746 5.553 5.533 5.574 5.543 5.657 8,065,396 5.5771 1.52%
2015-04-22 0 10.54 10.52 10.58 10.30 10.62 3,463,401 36,441,042 10.522 5.470 5.460 5.491 5.346 5.512 6,673,123 5.4609 1.35%
2015-04-21 0 10.40 10.38 10.40 10.24 10.54 6,027,871 62,410,913 10.354 5.398 5.387 5.398 5.315 5.470 11,614,227 5.3737 -0.57%
2015-04-20 0 10.46 10.40 10.46 10.34 10.78 3,224,235 34,126,470 10.584 5.429 5.398 5.429 5.367 5.595 6,212,309 5.4934 -2.24%
2015-04-17 0 10.70 10.66 10.68 10.66 10.84 5,019,300 53,915,883 10.742 5.553 5.533 5.543 5.533 5.626 9,670,958 5.5750 -0.56%
2015-04-16 0 10.76 10.68 10.76 10.62 10.98 4,145,224 44,674,817 10.777 5.585 5.543 5.585 5.512 5.699 7,986,829 5.5936 -0.37%
2015-04-15 0 10.80 10.80 10.82 10.70 11.26 10,588,418 116,035,871 10.959 5.605 5.605 5.616 5.553 5.844 20,401,281 5.6877 -0.92%
2015-04-14 0 10.90 10.86 10.90 10.80 11.20 8,290,686 91,157,094 10.995 5.657 5.636 5.657 5.605 5.813 15,974,116 5.7066 -0.18%
2015-04-13 0 10.92 10.90 10.92 10.62 11.04 10,619,951 115,791,895 10.903 5.668 5.657 5.668 5.512 5.730 20,462,038 5.6589 1.68%
2015-04-10 0 10.74 10.68 10.74 10.34 10.78 8,420,804 88,444,647 10.503 5.574 5.543 5.574 5.367 5.595 16,224,821 5.4512 3.27%
2015-04-09 0 10.40 10.38 10.42 10.30 11.46 8,730,752 91,553,055 10.486 5.398 5.387 5.408 5.346 5.948 16,822,015 5.4425 -1.33%
2015-04-08 0 10.54 10.54 10.56 10.24 10.62 10,820,321 113,103,823 10.453 5.470 5.470 5.481 5.315 5.512 20,848,101 5.4251 5.19%
2015-04-02 0 10.02 10.00 10.02 9.760 10.44 10,312,909 104,571,932 10.140 5.200 5.190 5.200 5.066 5.418 19,870,443 5.2627 -2.72%
2015-04-01 0 10.30 10.26 10.30 10.14 10.46 4,878,605 50,261,146 10.302 5.346 5.325 5.346 5.263 5.429 9,399,874 5.3470 -1.15%
2015-03-31 0 10.42 10.40 10.50 10.06 10.54 7,641,008 78,983,229 10.337 5.408 5.398 5.450 5.221 5.470 14,722,346 5.3649 2.76%
2015-03-30 0 10.14 10.10 10.20 9.900 10.30 5,982,329 60,530,096 10.118 5.263 5.242 5.294 5.138 5.346 11,526,479 5.2514 2.42%
2015-03-27 0 9.900 9.890 9.900 9.840 10.06 5,994,622 59,634,283 9.9480 5.138 5.133 5.138 5.107 5.221 11,550,164 5.1631 -1.79%
2015-03-26 0 10.08 10.02 10.10 9.890 10.16 2,445,227 24,503,082 10.021 5.232 5.200 5.242 5.133 5.273 4,711,352 5.2009 0.20%
2015-03-25 0 10.06 10.04 10.08 10.04 10.18 1,097,914 11,094,301 10.105 5.221 5.211 5.232 5.211 5.283 2,115,411 5.2445 -0.98%
2015-03-24 0 10.16 10.14 10.16 9.980 10.28 3,123,531 31,582,064 10.111 5.273 5.263 5.273 5.180 5.335 6,018,277 5.2477 0.99%
2015-03-23 0 10.06 10.00 10.06 9.860 10.06 1,556,958 15,577,292 10.005 5.221 5.190 5.221 5.117 5.221 2,999,876 5.1926 0.60%
2015-03-20 0 10.00 9.960 10.06 9.930 10.16 3,363,200 33,710,976 10.023 5.190 5.169 5.221 5.154 5.273 6,480,060 5.2023 -0.40%
2015-03-19 0 10.04 10.00 10.04 9.710 10.12 8,928,908 89,494,561 10.023 5.211 5.190 5.211 5.040 5.252 17,203,813 5.2020 0.50%
2015-03-18 0 9.990 9.970 10.00 9.710 10.08 9,034,564 89,697,086 9.9282 5.185 5.175 5.190 5.040 5.232 17,407,386 5.1528 3.31%
2015-03-17 0 9.670 9.680 9.700 9.500 9.820 4,709,568 45,511,512 9.6636 5.019 5.024 5.034 4.931 5.097 9,074,181 5.0155 2.00%
2015-03-16 0 9.480 9.480 9.500 9.370 9.610 3,487,281 33,052,646 9.4781 4.920 4.920 4.931 4.863 4.988 6,719,134 4.9192 -1.04%
2015-03-13 0 9.580 9.560 9.610 9.540 9.720 4,286,000 41,057,910 9.5795 4.972 4.962 4.988 4.951 5.045 8,258,069 4.9719 1.48%
2015-03-12 0 9.440 9.410 9.500 9.360 9.800 5,769,876 54,821,055 9.5013 4.899 4.884 4.931 4.858 5.086 11,117,134 4.9312 0.00%
2015-03-11 0 9.440 9.400 9.480 9.300 9.560 1,865,497 17,666,756 9.4703 4.899 4.879 4.920 4.827 4.962 3,594,355 4.9151 0.21%
2015-03-10 0 9.420 9.400 9.410 9.290 9.520 3,123,189 29,485,948 9.4410 4.889 4.879 4.884 4.822 4.941 6,017,618 4.8999 0.64%
2015-03-09 0 9.360 9.370 9.380 9.300 9.500 2,116,704 19,844,322 9.3751 4.858 4.863 4.868 4.827 4.931 4,078,369 4.8657 -1.47%
2015-03-06 0 9.500 9.460 9.510 9.400 9.680 3,311,849 31,600,448 9.5416 4.931 4.910 4.936 4.879 5.024 6,381,120 4.9522 -0.94%
2015-03-05 0 9.590 9.580 9.590 9.300 9.590 4,294,168 40,576,705 9.4493 4.977 4.972 4.977 4.827 4.977 8,273,807 4.9042 0.21%
2015-03-04 0 9.570 9.540 9.570 9.440 9.660 2,726,168 26,035,801 9.5503 4.967 4.951 4.967 4.899 5.014 5,252,656 4.9567 -0.73%
2015-03-03 0 9.640 9.600 9.640 9.500 9.700 2,411,136 23,093,146 9.5777 5.003 4.982 5.003 4.931 5.034 4,645,667 4.9709 1.05%
2015-03-02 0 9.540 9.520 9.530 9.520 9.700 2,932,780 28,123,320 9.5893 4.951 4.941 4.946 4.941 5.034 5,650,747 4.9769 -0.31%
2015-02-27 0 9.570 9.520 9.600 9.480 9.600 1,816,377 17,338,814 9.5458 4.967 4.941 4.982 4.920 4.982 3,499,712 4.9544 -0.10%
2015-02-26 0 9.580 9.550 9.580 9.390 9.680 2,476,385 23,634,727 9.5440 4.972 4.957 4.972 4.873 5.024 4,771,386 4.9534 1.81%
2015-02-25 0 9.410 9.430 9.440 9.360 9.530 2,507,277 23,571,776 9.4013 4.884 4.894 4.899 4.858 4.946 4,830,907 4.8794 -1.26%
2015-02-24 0 9.530 9.520 9.530 9.370 9.560 2,529,665 23,953,745 9.4691 4.946 4.941 4.946 4.863 4.962 4,874,043 4.9146 1.06%
2015-02-23 0 9.430 9.410 9.430 9.300 9.430 1,941,228 18,186,941 9.3688 4.894 4.884 4.894 4.827 4.894 3,740,270 4.8625 1.40%
2015-02-18 0 9.300 9.290 9.330 9.290 9.470 3,969,349 37,153,330 9.3601 4.827 4.822 4.842 4.822 4.915 7,647,961 4.8579 -0.96%
2015-02-17 0 9.390 9.360 9.390 9.320 9.420 2,532,000 23,710,840 9.3645 4.873 4.858 4.873 4.837 4.889 4,878,542 4.8602 0.32%
2015-02-16 0 9.360 9.350 9.360 9.260 9.370 2,528,000 23,572,661 9.3246 4.858 4.853 4.858 4.806 4.863 4,870,835 4.8396 0.11%
2015-02-13 0 9.350 9.340 9.360 9.220 9.360 5,175,859 47,939,645 9.2622 4.853 4.848 4.858 4.785 4.858 9,972,609 4.8071 0.75%
2015-02-12 0 9.280 9.280 9.300 9.240 9.370 4,634,600 43,036,948 9.2860 4.816 4.816 4.827 4.796 4.863 8,929,736 4.8195 0.32%
2015-02-11 0 9.250 9.240 9.250 9.240 9.370 1,708,493 15,881,208 9.2954 4.801 4.796 4.801 4.796 4.863 3,291,846 4.8244 -0.43%
2015-02-10 0 9.290 9.290 9.310 9.260 9.370 2,818,000 26,164,650 9.2848 4.822 4.822 4.832 4.806 4.863 5,429,594 4.8189 -1.48%
2015-02-09 0 9.430 9.400 9.430 9.360 9.510 3,408,000 32,098,406 9.4185 4.894 4.879 4.894 4.858 4.936 6,566,379 4.8883 -0.32%
2015-02-06 0 9.460 9.430 9.480 9.400 9.570 3,424,415 32,457,711 9.4783 4.910 4.894 4.920 4.879 4.967 6,598,007 4.9193 -0.42%
2015-02-05 0 9.500 9.500 9.520 9.440 9.570 1,822,000 17,290,902 9.4901 4.931 4.931 4.941 4.899 4.967 3,510,547 4.9254 -0.63%
2015-02-04 0 9.560 9.530 9.560 9.460 9.780 3,641,788 34,791,643 9.5535 4.962 4.946 4.962 4.910 5.076 7,016,831 4.9583 0.21%
2015-02-03 0 9.540 9.510 9.550 9.320 9.550 3,922,000 37,063,360 9.4501 4.951 4.936 4.957 4.837 4.957 7,556,731 4.9047 0.74%
2015-02-02 0 9.470 9.430 9.480 9.350 9.600 3,558,000 33,713,580 9.4754 4.915 4.894 4.920 4.853 4.982 6,855,392 4.9178 -1.66%
2015-01-30 0 9.630 9.510 9.580 9.470 9.700 11,586,704 111,036,200 9.5831 4.998 4.936 4.972 4.915 5.034 22,324,733 4.9737 0.84%
2015-01-29 0 9.550 9.530 9.560 9.470 9.610 3,605,846 34,323,666 9.5189 4.957 4.946 4.962 4.915 4.988 6,947,580 4.9404 -0.73%
2015-01-28 0 9.620 9.610 9.630 9.570 9.810 4,679,869 45,194,877 9.6573 4.993 4.988 4.998 4.967 5.091 9,016,958 5.0122 -2.53%
2015-01-27 0 9.870 9.840 9.890 9.560 9.900 5,004,000 48,677,030 9.7276 5.123 5.107 5.133 4.962 5.138 9,641,479 5.0487 0.82%
2015-01-26 0 9.790 9.780 9.790 9.590 9.790 3,530,956 34,190,493 9.6831 5.081 5.076 5.081 4.977 5.081 6,803,285 5.0256 1.66%
2015-01-23 0 9.630 9.620 9.650 9.500 9.670 3,167,150 30,338,236 9.5790 4.998 4.993 5.008 4.931 5.019 6,102,320 4.9716 1.05%
2015-01-22 0 9.530 9.530 9.540 9.490 9.670 2,766,683 26,499,644 9.5781 4.946 4.946 4.951 4.925 5.019 5,330,719 4.9711 0.11%
2015-01-21 0 9.520 9.480 9.540 9.280 9.580 6,300,060 59,759,404 9.4855 4.941 4.920 4.951 4.816 4.972 12,138,668 4.9231 3.03%
2015-01-20 0 9.240 9.190 9.240 8.980 9.290 4,840,828 44,568,907 9.2069 4.796 4.770 4.796 4.661 4.822 9,327,087 4.7784 2.44%
2015-01-19 0 9.020 9.020 9.030 8.940 9.430 3,149,214 28,684,354 9.1084 4.681 4.681 4.687 4.640 4.894 6,067,762 4.7273 -5.55%
2015-01-16 0 9.550 9.510 9.550 9.370 9.580 3,086,700 29,338,588 9.5048 4.957 4.936 4.957 4.863 4.972 5,947,313 4.9331 2.80%
2015-01-15 0 9.290 9.270 9.330 9.270 9.500 3,229,358 30,297,716 9.3820 4.822 4.811 4.842 4.811 4.931 6,222,180 4.8693 -0.96%
2015-01-14 0 9.380 9.360 9.410 9.350 9.500 3,156,000 29,629,426 9.3883 4.868 4.858 4.884 4.853 4.931 6,080,837 4.8726 -0.85%
2015-01-13 0 9.460 9.460 9.480 9.280 9.470 1,868,464 17,531,004 9.3826 4.910 4.910 4.920 4.816 4.915 3,600,071 4.8696 1.18%
2015-01-12 0 9.350 9.280 9.350 9.200 9.360 1,638,556 15,196,091 9.2741 4.853 4.816 4.853 4.775 4.858 3,157,095 4.8133 -0.11%
2015-01-09 0 9.360 9.360 9.380 9.360 9.560 1,746,805 16,493,306 9.4420 4.858 4.858 4.868 4.858 4.962 3,365,664 4.9005 0.00%
2015-01-08 0 9.360 9.350 9.360 9.330 9.500 1,956,494 18,393,719 9.4014 4.858 4.853 4.858 4.842 4.931 3,769,683 4.8794 0.65%
2015-01-07 0 9.300 9.300 9.340 9.190 9.470 1,802,802 16,759,702 9.2965 4.827 4.827 4.848 4.770 4.915 3,473,557 4.8249 -0.43%
2015-01-06 0 9.340 9.300 9.360 9.100 9.360 3,325,109 30,695,771 9.2315 4.848 4.827 4.858 4.723 4.858 6,406,668 4.7912 1.19%
2015-01-05 0 9.230 9.220 9.230 9.080 9.300 1,789,500 16,453,990 9.1947 4.790 4.785 4.790 4.713 4.827 3,447,927 4.7721 0.98%
2015-01-02 0 9.140 9.130 9.140 9.060 9.310 1,677,000 15,315,720 9.1328 4.744 4.739 4.744 4.702 4.832 3,231,167 4.7400 -1.30%
2014-12-31 0 9.260 9.260 9.340 9.100 9.380 2,550,384 23,699,546 9.2925 4.806 4.806 4.848 4.723 4.868 4,913,964 4.8229 1.42%
2014-12-30 0 9.130 9.110 9.140 9.100 9.280 1,392,000 12,778,638 9.1801 4.739 4.728 4.744 4.723 4.816 2,682,042 4.7645 -1.40%
2014-12-29 0 9.260 9.260 9.280 9.090 9.310 1,234,703 11,396,207 9.2299 4.806 4.806 4.816 4.718 4.832 2,378,969 4.7904 1.54%
2014-12-24 0 9.120 9.080 9.120 9.050 9.160 619,501 5,637,177 9.0995 4.733 4.713 4.733 4.697 4.754 1,193,626 4.7227 0.00%
2014-12-23 0 9.120 9.140 9.160 9.110 9.300 1,430,000 13,168,952 9.2091 4.733 4.744 4.754 4.728 4.827 2,755,259 4.7796 -1.19%
2014-12-22 0 9.230 9.180 9.250 9.120 9.500 4,494,000 41,867,921 9.3164 4.790 4.764 4.801 4.733 4.931 8,658,834 4.8353 1.43%
2014-12-19 0 9.100 9.110 9.120 9.000 9.290 7,032,482 64,131,702 9.1194 4.723 4.728 4.733 4.671 4.822 13,549,866 4.7330 -0.11%
2014-12-18 0 9.110 9.050 9.120 9.020 9.370 3,280,549 29,919,840 9.1204 4.728 4.697 4.733 4.681 4.863 6,320,812 4.7335 -1.09%
2014-12-17 0 9.210 9.200 9.210 9.190 9.450 4,093,399 37,973,888 9.2769 4.780 4.775 4.780 4.770 4.905 7,886,975 4.8148 -1.60%
2014-12-16 0 9.360 9.310 9.360 9.110 9.370 4,674,897 43,391,664 9.2818 4.858 4.832 4.858 4.728 4.863 9,007,378 4.8173 0.65%
2014-12-15 0 9.300 9.290 9.320 8.920 9.340 3,878,228 35,788,017 9.2279 4.827 4.822 4.837 4.630 4.848 7,472,393 4.7894 1.53%
2014-12-12 0 9.160 9.120 9.160 9.000 9.370 5,875,459 54,094,596 9.2069 4.754 4.733 4.754 4.671 4.863 11,320,567 4.7784 2.00%
2014-12-11 0 8.980 8.940 8.990 8.710 9.060 5,329,914 47,610,983 8.9328 4.661 4.640 4.666 4.521 4.702 10,269,435 4.6362 0.79%
2014-12-10 0 8.910 8.890 8.910 8.660 8.970 1,921,820 17,031,579 8.8622 4.624 4.614 4.624 4.495 4.655 3,702,875 4.5996 0.68%
2014-12-09 0 8.850 8.830 8.860 8.830 9.160 5,494,100 49,606,232 9.0290 4.593 4.583 4.598 4.583 4.754 10,585,781 4.6861 -1.78%
2014-12-08 0 9.010 9.010 9.020 8.700 9.080 7,654,954 68,514,491 8.9503 4.676 4.676 4.681 4.515 4.713 14,749,216 4.6453 2.15%
2014-12-05 0 8.820 8.820 8.830 8.610 9.250 5,910,302 52,927,468 8.9551 4.578 4.578 4.583 4.469 4.801 11,387,701 4.6478 -2.22%
2014-12-04 0 9.020 9.010 9.050 8.990 9.100 5,308,000 47,959,962 9.0354 4.681 4.676 4.697 4.666 4.723 10,227,212 4.6894 0.00%
2014-12-03 0 9.020 8.990 9.040 8.700 9.100 7,160,372 64,255,913 8.9738 4.681 4.666 4.692 4.515 4.723 13,796,278 4.6575 0.89%
2014-12-02 0 8.940 8.900 8.950 8.700 8.980 3,775,000 33,477,354 8.8682 4.640 4.619 4.645 4.515 4.661 7,273,498 4.6026 -0.11%
2014-12-01 0 8.950 8.950 8.970 8.800 8.980 4,245,000 37,866,644 8.9203 4.645 4.645 4.655 4.567 4.661 8,179,073 4.6297 1.82%
2014-11-28 0 8.790 8.790 8.800 8.580 8.830 3,000,117 26,277,470 8.7588 4.562 4.562 4.567 4.453 4.583 5,780,489 4.5459 0.80%
2014-11-27 0 8.720 8.710 8.730 8.650 8.770 672,000 5,842,080 8.6936 4.526 4.521 4.531 4.489 4.552 1,294,779 4.5120 0.11%
2014-11-26 0 8.710 8.710 8.750 8.640 8.800 2,177,539 19,023,273 8.7361 4.521 4.521 4.541 4.484 4.567 4,195,583 4.5341 -0.34%
2014-11-25 0 8.740 8.700 8.750 8.690 8.880 8,270,095 72,610,291 8.7799 4.536 4.515 4.541 4.510 4.609 15,934,442 4.5568 -1.02%
2014-11-24 0 8.830 8.820 8.830 8.600 8.970 8,462,000 73,345,360 8.6676 4.583 4.578 4.583 4.463 4.655 16,304,196 4.4986 4.74%
2014-11-21 0 8.430 8.380 8.460 8.360 8.510 3,849,592 32,497,355 8.4418 4.375 4.349 4.391 4.339 4.417 7,417,218 4.3813 0.12%
2014-11-20 0 8.420 8.370 8.430 8.220 8.450 3,852,500 32,277,840 8.3784 4.370 4.344 4.375 4.266 4.386 7,422,821 4.3485 -0.12%
2014-11-19 0 8.430 8.420 8.430 8.300 8.540 3,236,000 27,277,534 8.4294 4.375 4.370 4.375 4.308 4.432 6,234,977 4.3749 0.84%
2014-11-18 0 8.360 8.350 8.390 8.330 8.690 6,744,628 57,103,628 8.4665 4.339 4.334 4.354 4.323 4.510 12,995,242 4.3942 -2.45%
2014-11-17 0 8.570 8.590 8.600 8.550 8.840 2,203,495 18,999,969 8.6227 4.448 4.458 4.463 4.438 4.588 4,245,594 4.4752 -0.12%
2014-11-14 0 8.580 8.570 8.580 8.530 8.700 3,850,655 33,229,926 8.6297 4.453 4.448 4.453 4.427 4.515 7,419,267 4.4789 -1.27%
2014-11-13 0 8.690 8.670 8.700 8.580 8.780 3,350,340 29,089,987 8.6827 4.510 4.500 4.515 4.453 4.557 6,455,282 4.5064 2.00%
2014-11-12 0 8.520 8.510 8.520 8.350 8.580 3,371,046 28,723,978 8.5208 4.422 4.417 4.422 4.334 4.453 6,495,178 4.4224 0.59%
2014-11-11 0 8.470 8.460 8.470 8.460 8.710 4,483,220 38,683,393 8.6285 4.396 4.391 4.396 4.391 4.521 8,638,064 4.4782 -0.47%
2014-11-10 0 8.510 8.500 8.510 8.470 8.600 4,039,574 34,414,022 8.5192 4.417 4.412 4.417 4.396 4.463 7,783,267 4.4215 1.31%
2014-11-07 0 8.400 8.370 8.400 8.280 8.410 1,308,250 10,954,722 8.3736 4.360 4.344 4.360 4.297 4.365 2,520,676 4.3459 0.72%
2014-11-06 0 8.340 8.330 8.370 8.300 8.410 1,298,400 10,856,110 8.3611 4.329 4.323 4.344 4.308 4.365 2,501,698 4.3395 0.72%
2014-11-05 0 8.280 8.260 8.280 8.260 8.410 3,326,000 27,722,486 8.3351 4.297 4.287 4.297 4.287 4.365 6,408,385 4.3260 -1.55%
2014-11-04 0 8.410 8.410 8.420 8.400 8.650 3,584,000 30,336,646 8.4645 4.365 4.365 4.370 4.360 4.489 6,905,488 4.3931 -3.11%
2014-11-03 0 8.680 8.660 8.670 8.660 8.800 1,566,300 13,652,665 8.7165 4.505 4.495 4.500 4.495 4.567 3,017,875 4.5239 0.23%
2014-10-31 0 8.660 8.630 8.690 8.450 8.690 2,807,931 24,177,234 8.6103 4.495 4.479 4.510 4.386 4.510 5,410,193 4.4688 1.41%
2014-10-30 0 8.540 8.510 8.540 8.440 8.650 2,361,313 20,153,378 8.5348 4.432 4.417 4.432 4.380 4.489 4,549,670 4.4296 -0.23%
2014-10-29 0 8.560 8.520 8.570 8.450 8.620 1,458,000 12,443,942 8.5349 4.443 4.422 4.448 4.386 4.474 2,809,208 4.4297 0.00%
2014-10-28 0 8.560 8.550 8.560 8.420 8.660 2,406,000 20,586,520 8.5563 4.443 4.438 4.443 4.370 4.495 4,635,771 4.4408 0.71%
2014-10-27 0 8.500 8.500 8.530 8.450 8.550 1,179,084 10,018,203 8.4966 4.412 4.412 4.427 4.386 4.438 2,271,805 4.4098 -0.47%
2014-10-24 0 8.540 8.510 8.540 8.400 8.570 2,942,382 25,080,495 8.5239 4.432 4.417 4.432 4.360 4.448 5,669,248 4.4240 0.83%
2014-10-23 0 8.470 8.430 8.460 8.400 8.550 1,378,540 11,631,855 8.4378 4.396 4.375 4.391 4.360 4.438 2,656,108 4.3793 -1.28%
2014-10-22 0 8.580 8.550 8.590 8.290 8.590 3,040,382 25,917,742 8.5245 4.453 4.438 4.458 4.303 4.458 5,858,069 4.4243 4.38%
2014-10-21 0 8.220 8.200 8.220 8.190 8.400 2,651,899 21,872,867 8.2480 4.266 4.256 4.266 4.251 4.360 5,109,558 4.2808 -1.08%
2014-10-20 0 8.310 8.300 8.370 8.200 8.360 1,788,417 14,878,557 8.3194 4.313 4.308 4.344 4.256 4.339 3,445,840 4.3178 2.21%
2014-10-17 0 8.130 8.110 8.130 8.080 8.260 5,194,000 42,352,754 8.1542 4.220 4.209 4.220 4.194 4.287 10,007,562 4.2321 -1.69%
2014-10-16 0 8.270 8.220 8.270 8.140 8.340 2,076,174 17,145,618 8.2583 4.292 4.266 4.292 4.225 4.329 4,000,277 4.2861 -0.24%
2014-10-15 0 8.290 8.280 8.300 8.180 8.410 2,320,000 19,234,980 8.2909 4.303 4.297 4.308 4.245 4.365 4,470,070 4.3031 1.59%
2014-10-14 0 8.160 8.160 8.170 8.160 8.370 2,098,445 17,346,492 8.2664 4.235 4.235 4.240 4.235 4.344 4,043,188 4.2903 -0.37%
2014-10-13 0 8.190 8.170 8.200 8.090 8.320 2,703,578 22,132,778 8.1865 4.251 4.240 4.256 4.199 4.318 5,209,131 4.2488 -1.44%
2014-10-10 0 8.310 8.300 8.330 8.250 8.410 2,541,894 21,120,965 8.3091 4.313 4.308 4.323 4.282 4.365 4,897,606 4.3125 -0.48%
2014-10-09 0 8.350 8.340 8.370 8.340 8.460 5,912,233 49,477,040 8.3686 4.334 4.329 4.344 4.329 4.391 11,391,421 4.3434 -0.12%
2014-10-08 0 8.360 8.350 8.360 8.210 8.420 4,004,507 33,375,436 8.3345 4.339 4.334 4.339 4.261 4.370 7,715,702 4.3257 1.33%
2014-10-07 0 8.250 8.240 8.270 8.230 8.370 2,715,044 22,547,703 8.3047 4.282 4.277 4.292 4.271 4.344 5,231,223 4.3102 0.49%
2014-10-06 0 8.210 8.200 8.220 8.150 8.370 2,207,328 18,196,487 8.2437 4.261 4.256 4.266 4.230 4.344 4,252,979 4.2785 0.37%
2014-10-03 0 8.180 8.180 8.220 8.110 8.460 6,600,726 54,296,232 8.2258 4.245 4.245 4.266 4.209 4.391 12,717,978 4.2693 -0.12%
2014-09-30 0 8.190 8.150 8.160 8.100 8.390 8,380,069 68,656,239 8.1928 4.251 4.230 4.235 4.204 4.354 16,146,335 4.2521 -1.33%
2014-09-29 0 8.300 8.240 8.320 8.150 8.370 5,114,165 42,288,110 8.2688 4.308 4.277 4.318 4.230 4.344 9,853,740 4.2916 -0.24%
2014-09-26 0 8.320 8.310 8.350 8.200 8.400 3,442,000 28,603,410 8.3101 4.318 4.313 4.334 4.256 4.360 6,631,889 4.3130 0.12%
2014-09-25 0 8.310 8.270 8.310 8.270 8.430 3,129,236 26,086,769 8.3365 4.313 4.292 4.313 4.292 4.375 6,029,269 4.3267 -0.36%
2014-09-24 0 8.340 8.320 8.350 8.150 8.430 3,353,400 27,986,996 8.3459 4.329 4.318 4.334 4.230 4.375 6,461,178 4.3316 1.71%
2014-09-23 0 8.200 8.200 8.210 8.200 8.400 4,206,000 34,832,800 8.2817 4.256 4.256 4.261 4.256 4.360 8,103,929 4.2983 -2.26%
2014-09-22 0 8.390 8.390 8.400 8.350 8.630 3,054,300 25,811,304 8.4508 4.354 4.354 4.360 4.334 4.479 5,884,886 4.3860 -1.87%
2014-09-19 0 8.550 8.550 8.560 8.450 8.770 4,385,662 37,698,526 8.5959 4.438 4.438 4.443 4.386 4.552 8,450,094 4.4613 -2.51%
2014-09-18 0 8.770 8.720 8.770 8.690 8.800 3,811,000 33,328,820 8.7454 4.552 4.526 4.552 4.510 4.567 7,342,861 4.5389 0.00%
2014-09-17 0 8.770 8.730 8.770 8.640 8.790 2,420,000 21,170,296 8.7481 4.552 4.531 4.552 4.484 4.562 4,662,746 4.5403 0.46%
2014-09-16 0 8.730 8.720 8.730 8.650 9.000 1,969,516 17,293,850 8.7808 4.531 4.526 4.531 4.489 4.671 3,794,774 4.5573 0.11%
2014-09-15 0 8.720 8.700 8.750 8.580 8.810 3,376,515 29,393,585 8.7053 4.526 4.515 4.541 4.453 4.572 6,505,715 4.5181 -0.80%
2014-09-12 0 8.790 8.780 8.790 8.780 8.940 4,019,874 35,650,463 8.8686 4.562 4.557 4.562 4.557 4.640 7,745,310 4.6028 -1.12%
2014-09-11 0 8.890 8.880 8.890 8.850 9.010 3,097,093 27,562,453 8.8995 4.614 4.609 4.614 4.593 4.676 5,967,338 4.6189 -0.56%
2014-09-10 0 8.940 8.940 9.000 8.940 9.150 3,567,103 32,149,676 9.0128 4.640 4.640 4.671 4.640 4.749 6,872,931 4.6777 -0.67%
2014-09-08 0 9.000 8.990 9.010 8.950 9.050 1,838,684 16,543,462 8.9974 4.671 4.666 4.676 4.645 4.697 3,542,693 4.6697 0.33%
2014-09-05 0 8.970 8.930 8.970 8.900 9.160 3,717,588 33,540,889 9.0222 4.655 4.635 4.655 4.619 4.754 7,162,879 4.6826 -0.66%
2014-09-04 0 9.030 9.030 9.040 8.910 9.120 9,854,000 88,760,634 9.0076 4.687 4.687 4.692 4.624 4.733 18,986,238 4.6750 0.89%
2014-09-03 0 8.950 8.930 8.950 8.810 8.990 3,576,578 31,874,660 8.9121 4.645 4.635 4.645 4.572 4.666 6,891,187 4.6254 1.47%
2014-09-02 0 8.820 8.810 8.820 8.740 8.860 4,356,373 38,382,380 8.8106 4.578 4.572 4.578 4.536 4.598 8,393,661 4.5728 0.57%
2014-09-01 0 8.770 8.750 8.800 8.700 8.840 5,460,317 47,802,645 8.7546 4.552 4.541 4.567 4.515 4.588 10,520,690 4.5437 -0.68%
2014-08-29 0 8.830 8.820 8.840 8.750 8.860 2,827,608 24,944,793 8.8219 4.583 4.578 4.588 4.541 4.598 5,448,106 4.5786 -0.11%
2014-08-28 0 8.840 8.830 8.860 8.700 8.930 7,225,833 63,755,467 8.8233 4.588 4.583 4.598 4.515 4.635 13,922,406 4.5793 -0.79%
2014-08-27 0 8.910 8.900 8.910 8.900 9.130 2,675,000 24,006,570 8.9744 4.624 4.619 4.624 4.619 4.739 5,154,068 4.6578 -1.44%
2014-08-26 0 9.040 9.030 9.040 9.020 9.230 4,000,546 36,321,460 9.0791 4.692 4.687 4.692 4.681 4.790 7,708,070 4.7121 -1.53%
2014-08-25 0 9.180 9.140 9.180 9.050 9.180 4,462,017 40,742,272 9.1309 4.764 4.744 4.764 4.697 4.764 8,597,211 4.7390 0.11%
2014-08-22 0 9.170 9.170 9.180 9.170 9.360 5,211,169 48,057,038 9.2219 4.759 4.759 4.764 4.759 4.858 10,040,643 4.7863 -1.29%
2014-08-21 0 9.290 9.290 9.310 9.240 9.440 1,351,120 12,580,824 9.3114 4.822 4.822 4.832 4.796 4.899 2,603,276 4.8327 -2.00%
2014-08-20 0 9.480 9.470 9.500 9.370 9.660 1,313,121 12,429,696 9.4658 4.920 4.915 4.931 4.863 5.014 2,530,062 4.9128 -0.42%
2014-08-19 0 9.520 9.480 9.520 9.450 9.730 2,668,000 25,443,764 9.5366 4.941 4.920 4.941 4.905 5.050 5,140,581 4.9496 0.74%
2014-08-18 0 9.450 9.440 9.450 9.310 9.500 2,107,114 19,887,851 9.4384 4.905 4.899 4.905 4.832 4.931 4,059,891 4.8986 1.29%
2014-08-15 0 9.330 9.330 9.370 9.310 9.510 1,823,379 17,110,716 9.3841 4.842 4.842 4.863 4.832 4.936 3,513,204 4.8704 -1.48%
2014-08-14 0 9.470 9.440 9.500 9.400 9.500 1,529,212 14,494,374 9.4783 4.915 4.899 4.931 4.879 4.931 2,946,416 4.9193 -0.32%
2014-08-13 0 9.500 9.490 9.500 9.460 9.560 1,879,277 17,855,079 9.5010 4.931 4.925 4.931 4.910 4.962 3,620,905 4.9311 1.17%
2014-08-12 0 9.390 9.370 9.380 9.250 9.460 4,081,567 38,301,912 9.3841 4.873 4.863 4.868 4.801 4.910 7,864,177 4.8704 1.62%
2014-08-11 0 9.240 9.240 9.250 9.100 9.300 3,044,000 28,168,358 9.2537 4.796 4.796 4.801 4.723 4.827 5,865,040 4.8028 0.43%
2014-08-08 0 9.200 9.190 9.200 9.130 9.340 3,130,472 28,805,855 9.2018 4.775 4.770 4.775 4.739 4.848 6,031,651 4.7758 -0.76%
2014-08-07 0 9.270 9.250 9.270 9.230 9.450 2,533,392 23,577,321 9.3066 4.811 4.801 4.811 4.790 4.905 4,881,224 4.8302 -1.90%
2014-08-06 0 9.450 9.420 9.450 9.400 9.560 2,472,031 23,435,596 9.4803 4.905 4.889 4.905 4.879 4.962 4,762,997 4.9203 0.85%
2014-08-05 0 9.370 9.360 9.370 9.360 9.580 1,936,531 18,243,490 9.4207 4.863 4.858 4.863 4.858 4.972 3,731,220 4.8894 -1.88%
2014-08-04 0 9.550 9.510 9.550 9.480 9.620 1,660,000 15,854,870 9.5511 4.957 4.936 4.957 4.920 4.993 3,198,412 4.9571 0.21%
2014-08-01 0 9.530 9.520 9.530 9.400 9.590 2,122,845 20,171,431 9.5021 4.946 4.941 4.946 4.879 4.977 4,090,201 4.9316 0.85%
2014-07-31 0 9.450 9.430 9.480 9.360 9.600 3,441,681 32,556,353 9.4594 4.905 4.894 4.920 4.858 4.982 6,631,274 4.9095 -0.74%
2014-07-30 0 9.520 9.490 9.510 9.470 9.640 3,228,586 30,883,326 9.5656 4.941 4.925 4.936 4.915 5.003 6,220,692 4.9646 0.11%
2014-07-29 0 9.510 9.480 9.500 9.470 9.680 1,137,660 10,842,720 9.5307 4.936 4.920 4.931 4.915 5.024 2,191,991 4.9465 -0.94%
2014-07-28 0 9.600 9.570 9.600 9.550 9.650 2,566,118 24,612,958 9.5915 4.982 4.967 4.982 4.957 5.008 4,944,279 4.9781 -0.72%
2014-07-25 0 9.670 9.640 9.680 9.600 9.810 3,822,237 37,074,810 9.6998 5.019 5.003 5.024 4.982 5.091 7,364,512 5.0343 -1.12%
2014-07-24 0 9.780 9.750 9.800 9.690 9.870 3,807,849 37,070,329 9.7352 5.076 5.060 5.086 5.029 5.123 7,336,790 5.0527 -0.31%
2014-07-23 0 9.810 9.800 9.810 9.440 9.860 7,161,004 68,950,045 9.6285 5.091 5.086 5.091 4.899 5.117 13,797,496 4.9973 1.98%
2014-07-22 0 9.620 9.650 9.670 9.430 9.800 8,195,244 78,841,639 9.6204 4.993 5.008 5.019 4.894 5.086 15,790,223 4.9931 0.73%
2014-07-21 0 9.550 9.550 9.590 9.540 9.780 1,562,474 15,030,600 9.6197 4.957 4.957 4.977 4.951 5.076 3,010,504 4.9927 -1.95%
2014-07-18 0 9.740 9.680 9.740 9.640 9.830 2,806,340 27,294,248 9.7259 5.055 5.024 5.055 5.003 5.102 5,407,128 5.0478 0.41%
2014-07-17 0 9.700 9.690 9.720 9.660 9.900 3,783,220 37,014,414 9.7838 5.034 5.029 5.045 5.014 5.138 7,289,336 5.0779 0.00%
2014-07-16 0 9.700 9.680 9.690 9.690 9.960 3,079,199 30,095,685 9.7739 5.034 5.024 5.029 5.029 5.169 5,932,860 5.0727 -0.41%
2014-07-15 0 9.740 9.730 9.750 9.640 9.900 2,786,000 27,007,750 9.6941 5.055 5.050 5.060 5.003 5.138 5,367,938 5.0313 -0.51%
2014-07-14 0 9.790 9.760 9.800 9.690 9.890 4,711,886 46,186,004 9.8020 5.081 5.066 5.086 5.029 5.133 9,078,647 5.0873 -0.10%
2014-07-11 0 9.800 9.760 9.810 9.560 9.830 3,015,760 29,362,986 9.7365 5.086 5.066 5.091 4.962 5.102 5,810,629 5.0533 1.34%
2014-07-10 0 9.670 9.630 9.670 9.520 9.680 3,748,650 36,012,802 9.6069 5.019 4.998 5.019 4.941 5.024 7,222,728 4.9860 1.79%
2014-07-09 0 9.500 9.500 9.530 9.460 9.600 3,415,348 32,499,145 9.5156 4.931 4.931 4.946 4.910 4.982 6,580,537 4.9387 0.11%
2014-07-08 0 9.490 9.460 9.500 9.360 9.580 1,324,874 12,541,625 9.4663 4.925 4.910 4.931 4.858 4.972 2,552,707 4.9131 0.42%
2014-07-07 0 9.450 9.390 9.450 9.210 9.500 2,616,609 24,715,378 9.4456 4.905 4.873 4.905 4.780 4.931 5,041,563 4.9023 0.96%
2014-07-04 0 9.360 9.350 9.360 9.250 9.440 4,221,084 39,321,289 9.3154 4.858 4.853 4.858 4.801 4.899 8,132,992 4.8348 -0.11%
2014-07-03 0 9.370 9.350 9.390 9.060 9.390 2,793,654 25,888,096 9.2668 4.863 4.853 4.873 4.702 4.873 5,382,685 4.8095 1.19%
2014-07-02 0 9.260 9.250 9.280 9.210 9.390 2,525,456 23,405,031 9.2676 4.806 4.801 4.816 4.780 4.873 4,865,934 4.8100 0.98%
2014-06-30 0 9.170 9.170 9.220 9.110 9.220 2,624,000 24,021,910 9.1547 4.759 4.759 4.785 4.728 4.785 5,055,804 4.7514 -0.54%
2014-06-27 0 9.220 9.210 9.220 9.150 9.260 1,580,833 14,564,353 9.2131 4.785 4.780 4.785 4.749 4.806 3,045,877 4.7817 -0.11%
2014-06-26 0 9.230 9.200 9.240 9.120 9.580 3,982,760 36,694,635 9.2134 4.790 4.775 4.796 4.733 4.972 7,673,800 4.7818 -0.75%
2014-06-25 0 9.300 9.260 9.300 9.120 9.440 2,850,215 26,279,925 9.2203 4.827 4.806 4.827 4.733 4.899 5,491,664 4.7854 2.09%
2014-06-24 0 9.110 9.090 9.150 9.040 9.360 4,122,903 37,545,546 9.1066 4.728 4.718 4.749 4.692 4.858 7,943,822 4.7264 -1.62%
2014-06-23 0 9.260 9.260 9.290 9.190 9.350 5,291,447 49,061,066 9.2718 4.806 4.806 4.822 4.770 4.853 10,195,319 4.8121 1.54%
2014-06-20 0 9.120 9.130 9.140 9.010 9.300 3,673,354 33,530,960 9.1282 4.733 4.739 4.744 4.676 4.827 7,077,651 4.7376 2.01%
2014-06-19 0 8.940 8.930 8.940 8.880 9.040 2,636,000 23,604,650 8.9547 4.640 4.635 4.640 4.609 4.692 5,078,925 4.6476 -0.56%
2014-06-18 0 8.990 8.990 9.010 8.950 9.090 2,334,263 21,035,447 9.0116 4.666 4.666 4.676 4.645 4.718 4,497,552 4.6771 -0.22%
2014-06-17 0 9.010 8.990 9.010 8.950 9.060 2,441,616 21,979,783 9.0021 4.676 4.666 4.676 4.645 4.702 4,704,394 4.6722 -1.10%
2014-06-16 0 9.110 9.100 9.120 9.040 9.200 1,731,966 15,804,562 9.1252 4.728 4.723 4.733 4.692 4.775 3,337,073 4.7361 -0.65%
2014-06-13 0 9.170 9.150 9.160 9.110 9.190 9,242,462 84,619,142 9.1555 4.759 4.749 4.754 4.728 4.770 17,807,955 4.7518 0.11%
2014-06-12 0 9.160 9.160 9.170 9.000 9.180 5,256,224 48,097,252 9.1505 4.754 4.754 4.759 4.671 4.764 10,127,453 4.7492 1.44%
2014-06-11 0 9.030 9.030 9.050 8.990 9.250 3,157,091 28,834,090 9.1331 4.687 4.687 4.697 4.666 4.801 6,082,939 4.7402 -1.31%
2014-06-10 0 9.150 9.140 9.150 9.090 9.270 5,102,737 47,239,307 9.2576 4.749 4.744 4.749 4.718 4.811 9,831,721 4.8048 -0.25%
2014-06-09 0 9.650 9.600 9.660 9.520 9.750 3,378,977 32,466,121 9.6083 4.761 4.736 4.766 4.697 4.810 6,849,006 4.7403 0.94%
2014-06-06 0 9.560 9.530 9.580 9.530 9.790 8,781,124 84,139,063 9.5818 4.716 4.702 4.726 4.702 4.830 17,798,868 4.7272 1.38%
2014-06-05 0 9.430 9.420 9.440 9.180 9.440 4,842,768 45,160,906 9.3254 4.652 4.647 4.657 4.529 4.657 9,816,032 4.6007 1.73%
2014-06-04 0 9.270 9.270 9.280 9.180 9.370 3,770,190 34,869,360 9.2487 4.573 4.573 4.578 4.529 4.623 7,641,973 4.5629 0.43%
2014-06-03 0 9.230 9.200 9.250 9.190 9.460 3,737,000 34,622,978 9.2649 4.554 4.539 4.564 4.534 4.667 7,574,699 4.5709 -0.86%
2014-05-30 0 9.310 9.290 9.370 9.070 9.470 6,223,734 57,732,560 9.2762 4.593 4.583 4.623 4.475 4.672 12,615,176 4.5764 1.42%
2014-05-29 0 9.180 9.180 9.190 9.100 9.290 3,013,000 27,511,722 9.1310 4.529 4.529 4.534 4.490 4.583 6,107,190 4.5048 0.44%
2014-05-28 0 9.140 9.100 9.140 9.000 9.190 2,852,000 25,862,110 9.0681 4.509 4.490 4.509 4.440 4.534 5,780,851 4.4738 0.99%
2014-05-27 0 9.050 9.050 9.060 9.030 9.140 960,000 8,698,010 9.0604 4.465 4.465 4.470 4.455 4.509 1,945,869 4.4700 -0.22%
2014-05-26 0 9.070 9.050 9.080 9.050 9.400 2,048,000 18,672,119 9.1172 4.475 4.465 4.480 4.465 4.638 4,151,186 4.4980 -3.82%
2014-05-23 0 9.430 9.370 9.430 8.910 9.430 8,667,971 79,318,320 9.1507 4.652 4.623 4.652 4.396 4.652 17,569,513 4.5145 5.96%
2014-05-22 0 8.900 8.890 8.900 8.750 8.900 2,004,000 17,743,590 8.8541 4.391 4.386 4.391 4.317 4.391 4,062,001 4.3682 1.83%
2014-05-21 0 8.740 8.730 8.740 8.690 8.780 1,675,896 14,607,570 8.7163 4.312 4.307 4.312 4.287 4.332 3,396,952 4.3002 0.11%
2014-05-20 0 8.730 8.730 8.740 8.700 8.850 1,417,694 12,381,753 8.7337 4.307 4.307 4.312 4.292 4.366 2,873,590 4.3088 -0.23%
2014-05-19 0 8.750 8.740 8.750 8.720 8.910 1,548,279 13,556,162 8.7556 4.317 4.312 4.317 4.302 4.396 3,138,279 4.3196 -1.80%
2014-05-16 0 8.910 8.910 8.930 8.770 8.960 2,516,904 22,323,128 8.8693 4.396 4.396 4.406 4.327 4.420 5,101,630 4.3757 0.22%
2014-05-15 0 8.890 8.860 8.890 8.810 8.900 1,412,661 12,517,163 8.8607 4.386 4.371 4.386 4.346 4.391 2,863,388 4.3715 0.34%
2014-05-14 0 8.860 8.820 8.870 8.710 8.900 3,295,362 28,986,669 8.7962 4.371 4.351 4.376 4.297 4.391 6,679,522 4.3396 2.07%
2014-05-13 0 8.680 8.660 8.680 8.630 8.800 2,344,906 20,353,882 8.6800 4.282 4.272 4.282 4.258 4.342 4,752,999 4.2823 -0.57%
2014-05-12 0 8.730 8.720 8.730 8.690 8.830 1,116,567 9,757,213 8.7386 4.307 4.302 4.307 4.287 4.356 2,263,222 4.3112 0.11%
2014-05-09 0 8.720 8.710 8.740 8.570 8.740 2,356,477 20,470,643 8.6870 4.302 4.297 4.312 4.228 4.312 4,776,453 4.2857 0.69%
2014-05-08 0 8.660 8.660 8.680 8.660 8.820 1,202,376 10,438,777 8.6818 4.272 4.272 4.282 4.272 4.351 2,437,152 4.2832 0.00%
2014-05-07 0 8.660 8.670 8.680 8.620 8.890 2,425,200 21,096,250 8.6988 4.272 4.277 4.282 4.253 4.386 4,915,751 4.2916 -2.48%
2014-05-05 0 8.880 8.850 8.890 8.760 8.900 1,725,853 15,259,186 8.8415 4.381 4.366 4.386 4.322 4.391 3,498,212 4.3620 -0.22%
2014-05-02 0 8.900 8.880 8.890 8.710 8.910 3,850,000 34,060,671 8.8469 4.391 4.381 4.386 4.297 4.396 7,803,744 4.3647 1.95%
2014-04-30 0 8.730 8.700 8.730 8.630 8.800 6,523,600 56,853,218 8.7150 4.307 4.292 4.307 4.258 4.342 13,222,988 4.2996 0.23%
2014-04-29 0 8.710 8.700 8.740 8.550 8.890 5,031,684 43,923,773 8.7294 4.297 4.292 4.312 4.218 4.386 10,198,954 4.3067 1.40%
2014-04-28 0 8.590 8.590 8.600 8.580 8.760 5,344,300 46,046,916 8.6161 4.238 4.238 4.243 4.233 4.322 10,832,610 4.2508 -1.83%
2014-04-25 0 8.750 8.730 8.770 8.600 8.770 3,737,760 32,469,134 8.6868 4.317 4.307 4.327 4.243 4.327 7,576,240 4.2857 -0.57%
2014-04-24 0 8.800 8.780 8.800 8.680 8.900 2,285,584 20,107,938 8.7977 4.342 4.332 4.342 4.282 4.391 4,632,756 4.3404 0.46%
2014-04-23 0 8.760 8.740 8.770 8.740 9.000 2,306,000 20,327,790 8.8152 4.322 4.312 4.327 4.312 4.440 4,674,139 4.3490 -2.12%
2014-04-22 0 8.950 8.970 8.980 8.800 8.980 1,692,545 15,080,969 8.9102 4.416 4.425 4.430 4.342 4.430 3,430,698 4.3959 0.67%
2014-04-17 0 8.890 8.880 8.890 8.800 8.920 1,994,000 17,709,596 8.8814 4.386 4.381 4.386 4.342 4.401 4,041,731 4.3817 -0.45%
2014-04-16 0 8.930 8.910 8.930 8.830 9.060 4,417,422 39,320,713 8.9013 4.406 4.396 4.406 4.356 4.470 8,953,878 4.3915 1.59%
2014-04-15 0 8.790 8.790 8.800 8.730 8.890 4,384,846 38,571,036 8.7964 4.337 4.337 4.342 4.307 4.386 8,887,848 4.3397 -0.45%
2014-04-14 0 8.830 8.810 8.840 8.790 9.130 6,647,486 58,903,470 8.8610 4.356 4.346 4.361 4.337 4.504 13,474,098 4.3716 -2.11%
2014-04-11 0 9.020 9.020 9.030 8.980 9.610 9,970,018 92,705,625 9.2984 4.450 4.450 4.455 4.430 4.741 20,208,693 4.5874 -2.38%
2014-04-10 0 9.240 9.240 9.290 8.970 9.620 9,539,422 87,278,113 9.1492 4.559 4.559 4.583 4.425 4.746 19,335,898 4.5138 3.36%
2014-04-09 0 8.940 8.920 8.940 8.870 8.960 4,879,382 43,448,320 8.9045 4.411 4.401 4.411 4.376 4.420 9,890,246 4.3930 1.02%
2014-04-08 0 8.850 8.840 8.890 8.830 8.970 2,631,913 23,384,820 8.8851 4.366 4.361 4.386 4.356 4.425 5,334,747 4.3835 -0.90%
2014-04-07 0 8.930 8.850 8.930 8.850 9.000 4,334,440 38,769,962 8.9446 4.406 4.366 4.406 4.366 4.440 8,785,678 4.4129 -0.78%
2014-04-04 0 9.000 9.000 9.040 8.970 9.100 2,098,000 18,878,034 8.9981 4.440 4.440 4.460 4.425 4.490 4,252,534 4.4392 -0.55%
2014-04-03 0 9.050 9.030 9.050 8.950 9.110 6,252,000 56,173,811 8.9849 4.465 4.455 4.465 4.416 4.494 12,672,469 4.4327 1.12%
2014-04-02 0 8.950 8.930 8.970 8.890 9.060 3,091,200 27,803,880 8.9945 4.416 4.406 4.425 4.386 4.470 6,265,697 4.4375 -0.33%
2014-04-01 0 8.980 8.930 8.940 8.720 9.000 4,708,895 41,857,653 8.8891 4.430 4.406 4.411 4.302 4.440 9,544,678 4.3854 1.58%
2014-03-31 0 8.840 8.820 8.830 8.720 8.890 6,948,787 60,979,725 8.7756 4.361 4.351 4.356 4.302 4.386 14,084,819 4.3295 1.38%
2014-03-28 0 8.720 8.720 8.740 8.700 8.850 5,932,300 51,828,342 8.7366 4.302 4.302 4.312 4.292 4.366 12,024,455 4.3102 0.35%
2014-03-27 0 8.690 8.660 8.680 8.660 8.790 5,625,552 49,087,055 8.7257 4.287 4.272 4.282 4.272 4.337 11,402,693 4.3049 -0.57%
2014-03-26 0 8.740 8.710 8.760 8.700 8.860 4,123,298 36,174,880 8.7733 4.312 4.297 4.322 4.292 4.371 8,357,704 4.3283 -1.58%
2014-03-25 0 8.880 8.900 8.910 8.770 8.910 2,606,603 23,010,404 8.8277 4.381 4.391 4.396 4.327 4.396 5,283,445 4.3552 -0.34%
2014-03-24 0 8.910 8.900 8.940 8.720 8.970 850,450 7,564,799 8.8951 4.396 4.391 4.411 4.302 4.425 1,723,817 4.3884 1.25%
2014-03-21 0 8.800 8.800 8.810 8.600 8.880 2,576,289 22,617,487 8.7791 4.342 4.342 4.346 4.243 4.381 5,222,000 4.3312 -0.23%
2014-03-20 0 8.820 8.820 8.830 8.790 9.080 1,843,284 16,405,940 8.9004 4.351 4.351 4.356 4.337 4.480 3,736,238 4.3910 -1.78%
2014-03-19 0 8.980 8.920 8.990 8.810 8.990 4,215,859 37,443,566 8.8816 4.430 4.401 4.435 4.346 4.435 8,545,321 4.3818 1.81%
2014-03-18 0 8.820 8.810 8.830 8.690 8.880 3,954,735 34,903,034 8.8256 4.351 4.346 4.356 4.287 4.381 8,016,036 4.3542 0.80%
2014-03-17 0 8.750 8.750 8.760 8.710 8.860 3,791,349 33,275,024 8.7766 4.317 4.317 4.322 4.297 4.371 7,684,862 4.3299 -1.91%
2014-03-14 0 8.920 8.910 8.950 8.860 9.210 3,276,326 29,424,586 8.9810 4.401 4.396 4.416 4.371 4.544 6,640,937 4.4308 -3.15%
2014-03-13 0 9.210 9.180 9.220 9.160 9.250 1,775,621 16,355,553 9.2112 4.544 4.529 4.549 4.519 4.564 3,599,089 4.5444 0.66%
2014-03-12 0 9.150 9.110 9.140 9.100 9.390 2,606,399 23,898,586 9.1692 4.514 4.494 4.509 4.490 4.633 5,283,031 4.5237 -2.66%
2014-03-11 0 9.400 9.340 9.430 9.230 9.410 789,107 7,364,220 9.3323 4.638 4.608 4.652 4.554 4.642 1,599,478 4.6041 0.53%
2014-03-10 0 9.350 9.350 9.390 9.210 9.510 1,919,579 17,884,144 9.3167 4.613 4.613 4.633 4.544 4.692 3,890,884 4.5964 -2.20%
2014-03-07 0 9.560 9.530 9.560 9.520 9.720 1,621,050 15,502,981 9.5635 4.716 4.702 4.716 4.697 4.795 3,285,782 4.7182 -1.44%
2014-03-06 0 9.700 9.680 9.700 9.420 9.750 1,989,543 19,269,604 9.6854 4.786 4.776 4.786 4.647 4.810 4,032,697 4.7783 1.36%
2014-03-05 0 9.570 9.560 9.570 9.510 9.680 3,197,589 30,730,772 9.6106 4.721 4.716 4.721 4.692 4.776 6,481,342 4.7414 -0.93%
2014-03-04 0 9.660 9.630 9.720 9.500 9.720 1,801,121 17,338,572 9.6265 4.766 4.751 4.795 4.687 4.795 3,650,776 4.7493 -0.41%
2014-03-03 0 9.700 9.670 9.730 9.640 9.870 3,995,596 38,923,183 9.7415 4.786 4.771 4.800 4.756 4.869 8,098,859 4.8060 -1.82%
2014-02-28 0 9.880 9.770 9.890 9.200 9.890 5,679,624 55,249,018 9.7276 4.874 4.820 4.879 4.539 4.879 11,512,294 4.7991 6.81%
2014-02-27 0 9.250 9.230 9.250 9.160 9.350 2,668,093 24,633,949 9.2328 4.564 4.554 4.564 4.519 4.613 5,408,082 4.5550 0.00%
2014-02-26 0 9.250 9.180 9.260 9.010 9.290 3,342,049 30,611,295 9.1594 4.564 4.529 4.568 4.445 4.583 6,774,154 4.5188 1.65%
2014-02-25 0 9.100 9.100 9.130 9.060 9.280 2,726,033 25,054,219 9.1907 4.490 4.490 4.504 4.470 4.578 5,525,523 4.5343 -2.26%
2014-02-24 0 9.310 9.300 9.340 9.290 9.470 1,599,195 14,955,181 9.3517 4.593 4.588 4.608 4.583 4.672 3,241,483 4.6137 -1.27%
2014-02-21 0 9.430 9.420 9.490 9.370 9.550 2,437,215 23,122,817 9.4874 4.652 4.647 4.682 4.623 4.712 4,940,104 4.6806 -1.46%
2014-02-20 0 9.570 9.550 9.650 9.290 9.660 2,540,320 24,274,252 9.5556 4.721 4.712 4.761 4.583 4.766 5,149,093 4.7143 1.81%
2014-02-19 0 9.400 9.360 9.400 9.240 9.440 1,406,227 13,181,428 9.3736 4.638 4.618 4.638 4.559 4.657 2,850,347 4.6245 0.64%
2014-02-18 0 9.340 9.330 9.390 9.320 9.450 833,517 7,833,360 9.3980 4.608 4.603 4.633 4.598 4.662 1,689,494 4.6365 -0.53%
2014-02-17 0 9.390 9.360 9.450 9.240 9.450 1,033,595 9,657,329 9.3434 4.633 4.618 4.662 4.559 4.662 2,095,042 4.6096 1.95%
2014-02-14 0 9.210 9.190 9.240 9.190 9.410 1,711,998 15,898,096 9.2863 4.544 4.534 4.559 4.534 4.642 3,470,128 4.5814 -0.97%
2014-02-13 0 9.300 9.250 9.320 9.230 9.480 2,161,200 20,228,708 9.3599 4.588 4.564 4.598 4.554 4.677 4,380,637 4.6178 0.00%
2014-02-12 0 9.300 9.290 9.390 9.280 9.590 3,693,157 34,709,243 9.3983 4.588 4.583 4.633 4.578 4.731 7,485,832 4.6367 -0.53%
2014-02-11 0 9.350 9.320 9.370 9.280 9.460 3,620,668 34,014,769 9.3946 4.613 4.598 4.623 4.578 4.667 7,338,900 4.6349 0.21%
2014-02-10 0 9.330 9.290 9.310 9.180 9.460 1,131,119 10,572,591 9.3470 4.603 4.583 4.593 4.529 4.667 2,292,718 4.6114 1.52%
2014-02-07 0 9.190 9.160 9.200 9.000 9.360 2,604,983 24,064,035 9.2377 4.534 4.519 4.539 4.440 4.618 5,280,161 4.5574 3.14%
2014-02-06 0 8.910 8.910 8.920 8.800 9.230 5,976,230 53,399,183 8.9353 4.396 4.396 4.401 4.342 4.554 12,113,498 4.4082 -3.36%
2014-02-05 0 9.220 9.200 9.230 9.160 9.420 2,542,329 23,557,423 9.2661 4.549 4.539 4.554 4.519 4.647 5,153,165 4.5714 0.22%
2014-02-04 0 9.200 9.160 9.220 9.040 9.390 6,193,326 56,843,471 9.1782 4.539 4.519 4.549 4.460 4.633 12,553,540 4.5281 -6.12%
2014-01-30 0 9.800 9.760 9.850 9.400 9.860 4,356,272 42,075,056 9.6585 4.835 4.815 4.860 4.638 4.864 8,829,930 4.7650 2.51%
2014-01-29 0 9.560 9.540 9.560 9.380 9.740 2,444,937 23,425,970 9.5814 4.716 4.707 4.716 4.628 4.805 4,955,756 4.7270 1.27%
2014-01-28 0 9.440 9.420 9.440 9.250 9.520 2,578,190 24,258,872 9.4093 4.657 4.647 4.657 4.564 4.697 5,225,853 4.6421 0.75%
2014-01-27 0 9.370 9.360 9.410 9.180 9.490 7,899,900 74,493,619 9.4297 4.623 4.618 4.642 4.529 4.682 16,012,675 4.6522 -1.26%
2014-01-24 0 9.490 9.440 9.500 9.410 9.760 5,283,304 50,953,621 9.6443 4.682 4.657 4.687 4.642 4.815 10,708,975 4.7580 -2.16%
2014-01-23 0 9.700 9.650 9.700 9.550 9.710 2,144,363 20,734,290 9.6692 4.786 4.761 4.786 4.712 4.790 4,346,509 4.7703 0.83%
2014-01-22 0 9.620 9.620 9.660 9.470 9.800 7,763,808 75,290,936 9.6977 4.746 4.746 4.766 4.672 4.835 15,736,823 4.7844 1.80%
2014-01-21 0 9.450 9.470 9.500 8.970 9.500 4,454,127 41,558,108 9.3302 4.662 4.672 4.687 4.425 4.687 9,028,277 4.6031 5.47%
2014-01-20 0 8.960 8.960 9.000 8.850 9.030 6,824,154 60,929,674 8.9285 4.420 4.420 4.440 4.366 4.455 13,832,195 4.4049 0.56%
2014-01-17 0 8.910 8.860 8.950 8.600 8.950 4,172,599 36,672,714 8.7889 4.396 4.371 4.416 4.243 4.416 8,457,635 4.3360 2.77%
2014-01-16 0 8.670 8.630 8.670 8.520 8.790 5,574,903 48,234,799 8.6521 4.277 4.258 4.277 4.203 4.337 11,300,030 4.2686 0.58%
2014-01-15 0 8.620 8.610 8.660 8.580 9.200 4,120,196 36,267,304 8.8023 4.253 4.248 4.272 4.233 4.539 8,351,417 4.3427 -4.22%
2014-01-14 0 9.000 9.000 9.010 8.970 9.070 2,071,097 18,653,381 9.0065 4.440 4.440 4.445 4.425 4.475 4,198,003 4.4434 -0.99%
2014-01-13 0 9.090 9.030 9.090 9.030 9.180 1,485,424 13,491,372 9.0825 4.485 4.455 4.485 4.455 4.529 3,010,875 4.4809 -0.22%
2014-01-10 0 9.110 9.100 9.130 9.060 9.320 1,751,544 16,010,980 9.1411 4.494 4.490 4.504 4.470 4.598 3,550,286 4.5098 -0.44%
2014-01-09 0 9.150 9.150 9.200 9.150 9.580 2,303,125 21,546,752 9.3554 4.514 4.514 4.539 4.514 4.726 4,668,311 4.6155 -3.38%
2014-01-08 0 9.470 9.460 9.480 9.300 9.520 1,396,618 13,143,712 9.4111 4.672 4.667 4.677 4.588 4.697 2,830,870 4.6430 3.16%
2014-01-07 0 9.180 9.160 9.180 9.150 9.480 2,545,424 23,672,208 9.2999 4.529 4.519 4.529 4.514 4.677 5,159,438 4.5881 -1.50%
2014-01-06 0 9.320 9.290 9.350 9.290 9.690 793,548 7,417,790 9.3476 4.598 4.583 4.613 4.583 4.781 1,608,479 4.6117 -1.06%
2014-01-03 0 9.420 9.410 9.470 9.380 9.650 1,484,917 14,099,895 9.4954 4.647 4.642 4.672 4.628 4.761 3,009,847 4.6846 -1.77%
2014-01-02 0 9.590 9.580 9.600 9.500 9.730 2,322,000 22,412,400 9.6522 4.731 4.726 4.736 4.687 4.800 4,706,570 4.7619 0.63%
2013-12-31 0 9.530 9.520 9.560 9.460 9.650 686,000 6,536,210 9.5280 4.702 4.697 4.716 4.667 4.761 1,390,485 4.7007 -0.21%
2013-12-30 0 9.550 9.570 9.580 9.450 9.600 1,325,672 12,640,003 9.5348 4.712 4.721 4.726 4.662 4.736 2,687,066 4.7040 0.32%
2013-12-27 0 9.520 9.500 9.530 9.310 9.600 1,069,000 10,163,540 9.5075 4.697 4.687 4.702 4.593 4.736 2,166,806 4.6906 -0.42%
2013-12-24 0 9.560 9.560 9.590 9.280 9.680 1,913,156 18,284,171 9.5571 4.716 4.716 4.731 4.578 4.776 3,877,865 4.7150 2.47%
2013-12-23 0 9.330 9.310 9.350 9.230 9.510 2,616,875 24,412,605 9.3289 4.603 4.593 4.613 4.554 4.692 5,304,266 4.6024 2.08%
2013-12-20 0 9.140 9.080 9.230 9.060 9.490 4,910,563 45,250,626 9.2150 4.509 4.480 4.554 4.470 4.682 9,953,448 4.5462 0.44%
2013-12-19 0 9.100 9.080 9.120 9.010 9.330 4,657,587 42,736,022 9.1756 4.490 4.480 4.499 4.445 4.603 9,440,680 4.5268 -2.47%
2013-12-18 0 9.330 9.310 9.340 9.290 9.430 3,781,881 35,301,625 9.3344 4.603 4.593 4.608 4.583 4.652 7,665,670 4.6052 -1.27%
2013-12-17 0 9.450 9.400 9.470 9.160 9.600 4,386,006 41,437,926 9.4478 4.662 4.638 4.672 4.519 4.736 8,890,199 4.6611 1.72%
2013-12-16 0 9.290 9.260 9.300 9.220 9.500 2,451,756 22,848,598 9.3193 4.583 4.568 4.588 4.549 4.687 4,969,578 4.5977 -1.17%
2013-12-13 0 9.400 9.370 9.410 9.280 9.490 4,117,771 38,639,734 9.3837 4.638 4.623 4.642 4.578 4.682 8,346,501 4.6295 0.21%
2013-12-12 0 9.380 9.340 9.390 9.240 9.610 8,464,937 80,311,933 9.4876 4.628 4.608 4.633 4.559 4.741 17,157,974 4.6807 -2.49%
2013-12-11 0 9.620 9.620 9.660 9.500 9.790 7,244,560 69,702,325 9.6213 4.746 4.746 4.766 4.687 4.830 14,684,335 4.7467 -0.41%
2013-12-10 0 9.660 9.650 9.700 9.620 9.900 7,095,987 68,645,507 9.6738 4.766 4.761 4.786 4.746 4.884 14,383,186 4.7726 -2.33%
2013-12-09 0 9.890 9.870 9.900 9.820 10.04 6,905,679 68,156,233 9.8696 4.879 4.869 4.884 4.845 4.953 13,997,442 4.8692 0.41%
2013-12-06 0 9.850 9.830 9.850 9.730 9.890 2,732,113 26,935,165 9.8587 4.860 4.850 4.860 4.800 4.879 5,537,847 4.8638 -0.40%
2013-12-05 0 9.890 9.870 9.890 9.750 9.940 6,638,936 65,699,408 9.8961 4.879 4.869 4.879 4.810 4.904 13,456,768 4.8823 0.92%
2013-12-04 0 9.800 9.800 9.810 9.790 10.06 4,352,608 43,201,667 9.9255 4.835 4.835 4.840 4.830 4.963 8,822,504 4.8968 -2.00%
2013-12-03 0 10.00 9.980 10.00 9.960 10.32 2,758,225 27,684,181 10.037 4.934 4.924 4.934 4.914 5.091 5,590,774 4.9518 -2.53%
2013-12-02 0 10.26 10.20 10.26 10.08 10.36 4,261,797 43,629,676 10.237 5.062 5.032 5.062 4.973 5.111 8,638,434 5.0506 -0.19%
2013-11-29 0 10.28 10.20 10.28 9.820 10.28 2,078,000 20,980,440 10.096 5.072 5.032 5.072 4.845 5.072 4,211,995 4.9811 1.78%
2013-11-28 0 10.10 10.02 10.10 9.840 10.16 1,752,908 17,583,678 10.031 4.983 4.943 4.983 4.855 5.012 3,553,051 4.9489 2.23%
2013-11-27 0 9.880 9.870 9.890 9.760 9.950 5,305,078 52,159,031 9.8319 4.874 4.869 4.879 4.815 4.909 10,753,109 4.8506 0.30%
2013-11-26 0 9.850 9.830 9.850 9.620 9.940 2,361,152 23,177,027 9.8160 4.860 4.850 4.860 4.746 4.904 4,785,929 4.8427 -0.51%
2013-11-25 0 9.900 9.870 9.890 9.840 9.960 3,247,225 32,117,363 9.8907 4.884 4.869 4.879 4.855 4.914 6,581,951 4.8796 0.00%
2013-11-22 0 9.900 9.900 9.960 9.800 10.30 5,879,749 58,618,654 9.9696 4.884 4.884 4.914 4.835 5.082 11,917,937 4.9185 -4.81%
2013-11-21 0 10.40 10.30 10.42 9.850 10.48 3,630,167 37,263,215 10.265 5.131 5.082 5.141 4.860 5.170 7,358,154 5.0642 4.00%
2013-11-20 0 10.00 9.990 10.00 9.900 10.10 3,776,000 37,706,360 9.9858 4.934 4.929 4.934 4.884 4.983 7,653,750 4.9265 0.30%
2013-11-19 0 9.970 9.980 9.990 9.870 10.14 3,637,879 36,292,664 9.9763 4.919 4.924 4.929 4.869 5.003 7,373,786 4.9218 0.30%
2013-11-18 0 9.940 9.910 9.950 9.520 9.950 2,988,000 29,452,850 9.8570 4.904 4.889 4.909 4.697 4.909 6,056,516 4.8630 3.76%
2013-11-15 0 9.580 9.570 9.590 9.500 9.650 2,468,000 23,671,354 9.5913 4.726 4.721 4.731 4.687 4.761 5,002,504 4.7319 0.10%
2013-11-14 0 9.570 9.530 9.540 9.440 9.680 2,799,689 26,757,193 9.5572 4.721 4.702 4.707 4.657 4.776 5,674,820 4.7151 1.38%
2013-11-13 0 9.440 9.440 9.500 9.420 10.00 3,951,538 38,022,924 9.6223 4.657 4.657 4.687 4.647 4.934 8,009,556 4.7472 -4.16%
2013-11-12 0 9.850 9.850 9.930 9.590 9.990 2,768,000 27,352,160 9.8816 4.860 4.860 4.899 4.731 4.929 5,610,588 4.8751 1.86%
2013-11-11 0 9.670 9.670 9.740 9.520 9.900 3,602,500 35,082,852 9.7385 4.771 4.771 4.805 4.697 4.884 7,302,075 4.8045 1.58%
2013-11-08 0 9.520 9.480 9.520 9.470 9.850 2,485,845 23,797,320 9.5731 4.697 4.677 4.697 4.672 4.860 5,038,675 4.7229 -3.35%
2013-11-07 0 9.850 9.840 9.860 9.650 10.04 5,096,000 50,482,982 9.9064 4.860 4.855 4.864 4.761 4.953 10,329,319 4.8873 -0.30%
2013-11-06 0 9.880 9.870 9.900 9.400 9.900 5,406,404 52,741,923 9.7555 4.874 4.869 4.884 4.638 4.884 10,958,492 4.8129 4.55%
2013-11-05 0 9.450 9.440 9.470 9.380 9.500 2,147,755 20,280,043 9.4424 4.662 4.657 4.672 4.628 4.687 4,353,384 4.6585 -0.42%
2013-11-04 0 9.490 9.480 9.490 9.480 9.620 2,192,000 20,879,350 9.5253 4.682 4.677 4.682 4.677 4.746 4,443,067 4.6993 -0.63%
2013-11-01 0 9.550 9.540 9.550 9.460 9.670 3,048,000 29,177,730 9.5727 4.712 4.707 4.712 4.667 4.771 6,178,133 4.7227 -2.15%
2013-10-31 0 9.760 9.720 9.760 9.650 9.890 4,335,100 42,367,340 9.7731 4.815 4.795 4.815 4.761 4.879 8,787,016 4.8216 0.51%
2013-10-30 0 9.710 9.720 9.730 9.300 9.730 4,371,764 41,723,173 9.5438 4.790 4.795 4.800 4.588 4.800 8,861,332 4.7085 3.41%
2013-10-29 0 9.390 9.350 9.400 9.300 9.670 2,308,000 21,664,170 9.3866 4.633 4.613 4.638 4.588 4.771 4,678,193 4.6309 -0.95%
2013-10-28 0 9.480 9.480 9.490 9.440 9.600 2,055,400 19,523,040 9.4984 4.677 4.677 4.682 4.657 4.736 4,166,186 4.6861 0.85%
2013-10-25 0 9.400 9.380 9.400 9.220 9.590 3,126,000 29,370,360 9.3955 4.638 4.628 4.638 4.549 4.731 6,336,235 4.6353 -1.16%
2013-10-24 0 9.510 9.460 9.520 9.270 9.520 2,782,000 26,307,958 9.4565 4.692 4.667 4.697 4.573 4.697 5,638,965 4.6654 2.48%
2013-10-23 0 9.280 9.300 9.320 9.190 9.360 5,016,000 46,611,660 9.2926 4.578 4.588 4.598 4.534 4.618 10,167,164 4.5845 -0.22%
2013-10-22 0 9.300 9.300 9.360 9.300 9.550 3,555,370 33,216,023 9.3425 4.588 4.588 4.618 4.588 4.712 7,206,545 4.6091 -2.82%
2013-10-21 0 9.570 9.560 9.580 9.360 9.580 1,678,305 15,927,336 9.4901 4.721 4.716 4.726 4.618 4.726 3,401,834 4.6820 1.06%
2013-10-18 0 9.470 9.480 9.500 9.250 9.550 3,584,000 33,842,529 9.4427 4.672 4.677 4.687 4.564 4.712 7,264,576 4.6586 3.05%
2013-10-17 0 9.190 9.180 9.200 9.180 9.500 3,579,982 33,279,443 9.2960 4.534 4.529 4.539 4.529 4.687 7,256,432 4.5862 -2.23%
2013-10-16 0 9.400 9.390 9.410 9.350 9.790 5,215,942 49,484,570 9.4872 4.638 4.633 4.642 4.613 4.830 10,572,435 4.6805 -1.16%
2013-10-15 0 9.510 9.510 9.520 9.310 9.590 1,591,730 15,125,702 9.5027 4.692 4.692 4.697 4.593 4.731 3,226,352 4.6882 0.63%
2013-10-11 0 9.450 9.450 9.460 9.370 9.500 1,861,660 17,578,033 9.4421 4.662 4.662 4.667 4.623 4.687 3,773,485 4.6583 0.75%
2013-10-10 0 9.380 9.370 9.380 9.310 9.420 2,594,000 24,247,120 9.3474 4.628 4.623 4.628 4.593 4.647 5,257,899 4.6116 0.54%
2013-10-09 0 9.330 9.320 9.340 9.290 9.410 4,008,000 37,378,389 9.3259 4.603 4.598 4.608 4.583 4.642 8,124,002 4.6010 -0.85%
2013-10-08 0 9.410 9.410 9.420 9.340 9.610 8,936,622 84,111,447 9.4120 4.642 4.642 4.647 4.608 4.741 18,114,055 4.6434 -2.08%
2013-10-07 0 9.610 9.570 9.620 9.400 9.690 7,794,348 74,003,481 9.4945 4.741 4.721 4.746 4.638 4.781 15,798,726 4.6841 3.44%
2013-10-04 0 9.290 9.250 9.300 9.220 9.400 2,961,308 27,490,749 9.2833 4.583 4.564 4.588 4.549 4.638 6,002,413 4.5799 -0.32%
2013-10-03 0 9.320 9.300 9.310 9.170 9.460 2,319,600 21,610,747 9.3166 4.598 4.588 4.593 4.524 4.667 4,701,705 4.5964 1.30%
2013-10-02 0 9.200 9.190 9.200 9.090 9.350 7,709,759 70,726,518 9.1736 4.539 4.534 4.539 4.485 4.613 15,627,269 4.5258 0.55%
2013-09-30 0 9.150 9.090 9.160 9.090 9.240 6,966,000 63,870,839 9.1689 4.514 4.485 4.519 4.485 4.559 14,119,709 4.5235 -1.08%
2013-09-27 0 9.250 9.240 9.260 9.070 9.550 11,635,003 108,893,502 9.3591 4.564 4.559 4.568 4.475 4.712 23,583,529 4.6174 2.55%
2013-09-26 0 9.020 9.010 9.050 8.910 9.180 2,430,000 21,940,506 9.0290 4.450 4.445 4.465 4.396 4.529 4,925,480 4.4545 0.33%
2013-09-25 0 8.990 8.930 8.990 8.760 9.090 5,227,361 46,554,366 8.9059 4.435 4.406 4.435 4.322 4.485 10,595,581 4.3938 0.90%
2013-09-24 0 8.910 8.900 8.970 8.800 9.400 15,129,639 136,867,238 9.0463 4.396 4.391 4.425 4.342 4.638 30,666,969 4.4630 -1.22%
2013-09-23 0 9.020 9.000 9.020 8.920 9.180 3,798,000 34,172,240 8.9974 4.450 4.440 4.450 4.401 4.529 7,698,343 4.4389 1.01%
2013-09-19 0 8.930 8.930 8.990 8.920 9.000 1,468,935 13,167,954 8.9643 4.406 4.406 4.435 4.401 4.440 2,977,453 4.4226 0.90%
2013-09-18 0 8.850 8.810 8.850 8.750 8.990 2,446,968 21,626,212 8.8380 4.366 4.346 4.366 4.317 4.435 4,959,873 4.3602 -1.01%
2013-09-17 0 8.940 8.900 8.940 8.850 8.990 4,222,230 37,324,033 8.8399 4.411 4.391 4.411 4.366 4.435 8,558,234 4.3612 1.02%
2013-09-16 0 8.850 8.840 8.850 8.520 8.850 1,632,000 14,249,460 8.7313 4.366 4.361 4.366 4.203 4.366 3,307,977 4.3076 3.87%
2013-09-13 0 8.520 8.510 8.520 8.490 8.950 4,932,153 42,761,405 8.6699 4.203 4.198 4.203 4.189 4.416 9,997,210 4.2773 -5.23%
2013-09-12 0 8.990 8.940 9.000 8.850 9.070 3,390,000 30,417,780 8.9728 4.435 4.411 4.440 4.366 4.475 6,871,349 4.4268 1.47%
2013-09-11 0 8.860 8.830 8.890 8.810 8.900 3,196,431 28,294,944 8.8520 4.371 4.356 4.386 4.346 4.391 6,478,995 4.3672 -0.11%
2013-09-10 0 8.870 8.830 8.850 8.800 8.900 2,695,396 23,849,754 8.8483 4.376 4.356 4.366 4.342 4.391 5,463,423 4.3653 0.68%
2013-09-09 0 8.810 8.780 8.810 8.800 8.900 1,625,131 14,348,545 8.8292 4.346 4.332 4.346 4.342 4.391 3,294,054 4.3559 -0.45%
2013-09-06 0 8.850 8.820 8.850 8.770 8.880 3,181,387 28,047,216 8.8160 4.366 4.351 4.366 4.327 4.381 6,448,501 4.3494 1.26%
2013-09-05 0 8.740 8.690 8.700 8.680 8.900 2,098,700 18,346,242 8.7417 4.312 4.287 4.292 4.282 4.391 4,253,953 4.3128 -0.68%
2013-09-04 0 8.800 8.780 8.800 8.720 8.880 2,431,153 21,416,805 8.8093 4.342 4.332 4.342 4.302 4.381 4,927,817 4.3461 -0.11%
2013-09-03 0 8.810 8.780 8.810 8.740 8.940 3,217,225 28,334,821 8.8072 4.346 4.332 4.346 4.312 4.411 6,521,143 4.3451 -0.23%
2013-09-02 0 8.830 8.800 8.830 8.740 8.900 1,535,266 13,539,172 8.8188 4.356 4.342 4.356 4.312 4.391 3,111,902 4.3508 0.46%
2013-08-30 0 8.790 8.710 8.800 8.500 8.800 6,579,911 57,427,642 8.7277 4.337 4.297 4.342 4.193 4.342 13,337,128 4.3058 1.03%
2013-08-29 0 8.700 8.690 8.700 8.420 8.700 4,048,100 34,888,530 8.6185 4.292 4.287 4.292 4.154 4.292 8,205,282 4.2520 1.75%
2013-08-28 0 8.550 8.530 8.550 8.370 8.840 5,286,001 45,278,778 8.5658 4.218 4.208 4.218 4.129 4.361 10,714,441 4.2260 -4.04%
2013-08-27 0 8.910 8.890 8.910 8.560 8.910 4,753,635 41,596,098 8.7504 4.396 4.386 4.396 4.223 4.396 9,635,364 4.3170 3.24%
2013-08-26 0 8.630 8.610 8.650 8.340 8.750 2,307,000 19,575,551 8.4853 4.258 4.248 4.268 4.115 4.317 4,676,166 4.1862 2.49%
2013-08-23 0 8.420 8.400 8.460 8.310 8.550 3,212,974 26,948,711 8.3875 4.154 4.144 4.174 4.100 4.218 6,512,526 4.1380 -1.64%
2013-08-22 0 8.560 8.520 8.570 8.150 8.570 2,027,509 17,084,171 8.4262 4.223 4.203 4.228 4.021 4.228 4,109,652 4.1571 2.39%
2013-08-21 0 8.360 8.360 8.390 8.300 8.470 1,518,000 12,701,500 8.3673 4.124 4.124 4.139 4.095 4.179 3,076,905 4.1280 0.12%
2013-08-20 0 8.350 8.340 8.350 8.330 8.540 2,635,000 22,154,750 8.4079 4.119 4.115 4.119 4.110 4.213 5,341,004 4.1480 -0.83%
2013-08-19 0 8.420 8.390 8.400 8.340 8.490 796,000 6,706,582 8.4254 4.154 4.139 4.144 4.115 4.189 1,613,449 4.1567 0.12%
2013-08-16 0 8.410 8.400 8.430 8.320 8.520 1,881,709 15,828,977 8.4120 4.149 4.144 4.159 4.105 4.203 3,814,123 4.1501 0.48%
2013-08-15 0 8.370 8.350 8.360 8.350 8.460 2,703,000 22,644,469 8.3775 4.129 4.119 4.124 4.119 4.174 5,478,836 4.1331 -1.41%
2013-08-13 0 8.490 8.470 8.490 8.360 8.490 2,317,228 19,533,509 8.4297 4.189 4.179 4.189 4.124 4.189 4,696,897 4.1588 0.00%
2013-08-12 0 8.490 8.430 8.490 8.210 8.490 3,764,000 31,641,610 8.4064 4.189 4.159 4.189 4.050 4.189 7,629,427 4.1473 3.41%
2013-08-09 0 8.210 8.210 8.220 8.140 8.240 1,558,000 12,801,122 8.2164 4.050 4.050 4.055 4.016 4.065 3,157,983 4.0536 0.00%
2013-08-08 0 8.210 8.190 8.240 8.160 8.270 708,000 5,819,710 8.2199 4.050 4.041 4.065 4.026 4.080 1,435,078 4.0553 0.98%
2013-08-07 0 8.130 8.100 8.170 8.100 8.380 2,128,000 17,463,210 8.2064 4.011 3.996 4.031 3.996 4.134 4,313,342 4.0486 -1.57%
2013-08-06 0 8.260 8.220 8.270 8.090 8.270 3,214,382 26,254,150 8.1677 4.075 4.055 4.080 3.991 4.080 6,515,380 4.0296 -0.36%
2013-08-05 0 8.290 8.260 8.300 8.240 8.320 1,116,622 9,241,609 8.2764 4.090 4.075 4.095 4.065 4.105 2,263,333 4.0832 1.22%
2013-08-02 0 8.190 8.170 8.200 8.120 8.370 2,742,000 22,526,848 8.2155 4.041 4.031 4.045 4.006 4.129 5,557,887 4.0531 -0.24%
2013-08-01 0 8.210 8.170 8.250 8.030 8.250 3,457,000 28,173,790 8.1498 4.050 4.031 4.070 3.962 4.070 7,007,154 4.0207 1.86%
2013-07-31 0 8.060 8.030 8.070 7.940 8.180 5,708,000 45,942,356 8.0488 3.976 3.962 3.981 3.917 4.036 11,569,811 3.9709 1.64%
2013-07-30 0 7.930 7.940 7.950 7.830 7.980 845,000 6,694,320 7.9223 3.912 3.917 3.922 3.863 3.937 1,712,770 3.9085 0.25%
2013-07-29 0 7.910 7.900 7.920 7.780 8.180 3,467,700 27,342,965 7.8850 3.902 3.897 3.907 3.838 4.036 7,028,842 3.8901 -3.30%
2013-07-26 0 8.180 8.140 8.180 8.020 8.280 3,576,000 29,136,190 8.1477 4.036 4.016 4.036 3.957 4.085 7,248,361 4.0197 0.37%
2013-07-25 0 8.150 8.130 8.150 7.900 8.200 2,017,405 16,363,409 8.1111 4.021 4.011 4.021 3.897 4.045 4,089,172 4.0016 0.62%
2013-07-24 0 8.100 8.080 8.100 7.910 8.160 3,231,893 26,058,945 8.0631 3.996 3.986 3.996 3.902 4.026 6,550,874 3.9779 2.79%
2013-07-23 0 7.880 7.850 7.860 7.700 7.880 2,908,903 22,723,433 7.8117 3.888 3.873 3.878 3.799 3.888 5,896,191 3.8539 1.42%
2013-07-22 0 7.770 7.750 7.770 7.750 7.840 4,128,258 32,301,853 7.8246 3.833 3.823 3.833 3.823 3.868 8,367,758 3.8603 -1.89%
2013-07-19 0 7.920 7.890 7.940 7.860 8.000 3,662,000 28,959,946 7.9082 3.907 3.893 3.917 3.878 3.947 7,422,678 3.9015 -0.63%
2013-07-18 0 7.970 7.920 7.970 7.830 8.000 4,963,717 39,340,130 7.9255 3.932 3.907 3.932 3.863 3.947 10,061,189 3.9101 1.66%
2013-07-17 0 7.840 7.800 7.860 7.760 7.950 4,658,244 36,426,448 7.8198 3.868 3.848 3.878 3.828 3.922 9,442,011 3.8579 -1.26%
2013-07-16 0 7.940 7.900 7.960 7.750 7.960 4,881,470 38,536,693 7.8945 3.917 3.897 3.927 3.823 3.927 9,894,478 3.8948 1.15%
2013-07-15 0 7.850 7.820 7.860 7.700 7.870 3,608,502 28,164,545 7.8051 3.873 3.858 3.878 3.799 3.883 7,314,240 3.8506 1.82%
2013-07-12 0 7.710 7.700 7.730 7.680 7.850 7,735,746 59,842,919 7.7359 3.804 3.799 3.814 3.789 3.873 15,679,943 3.8165 0.13%
2013-07-11 0 7.700 7.680 7.710 7.590 7.740 3,294,474 25,339,385 7.6915 3.799 3.789 3.804 3.745 3.819 6,677,723 3.7946 1.05%
2013-07-10 0 7.620 7.600 7.640 7.590 7.720 3,903,143 29,819,350 7.6398 3.759 3.749 3.769 3.745 3.809 7,911,462 3.7691 -0.39%
2013-07-09 0 7.650 7.630 7.670 7.570 7.760 4,336,000 33,263,024 7.6714 3.774 3.764 3.784 3.735 3.828 8,788,840 3.7847 -0.26%
2013-07-08 0 7.670 7.660 7.700 7.610 7.790 6,449,866 49,582,320 7.6873 3.784 3.779 3.799 3.754 3.843 13,073,533 3.7926 0.39%
2013-07-05 0 7.640 7.580 7.640 7.570 7.710 7,927,486 60,298,092 7.6062 3.769 3.740 3.769 3.735 3.804 16,068,590 3.7525 0.92%
2013-07-04 0 7.570 7.550 7.590 7.530 7.790 4,698,750 35,984,603 7.6583 3.735 3.725 3.745 3.715 3.843 9,524,115 3.7783 0.53%
2013-07-03 0 7.530 7.520 7.560 7.510 7.900 9,638,295 73,931,586 7.6706 3.715 3.710 3.730 3.705 3.897 19,536,308 3.7843 -3.34%
2013-07-02 0 7.790 7.820 7.830 7.740 8.360 7,486,796 59,350,320 7.9273 3.843 3.858 3.863 3.819 4.124 15,175,335 3.9110 -2.63%
2013-06-28 0 8.000 7.990 8.000 7.710 8.000 7,309,030 57,692,789 7.8934 3.947 3.942 3.947 3.804 3.947 14,815,013 3.8942 2.56%
2013-06-27 0 7.800 7.790 7.800 7.720 8.060 10,915,572 85,182,581 7.8038 3.848 3.843 3.848 3.809 3.976 22,125,280 3.8500 1.83%
2013-06-26 0 7.660 7.670 7.680 7.580 7.920 11,813,135 90,949,795 7.6990 3.779 3.784 3.789 3.740 3.907 23,944,593 3.7983 2.00%
2013-06-25 0 7.510 7.500 7.510 7.350 7.680 11,493,143 86,264,718 7.5058 3.705 3.700 3.705 3.626 3.789 23,295,986 3.7030 1.35%
2013-06-24 0 7.410 7.410 7.430 7.390 7.680 3,723,416 27,845,849 7.4786 3.656 3.656 3.666 3.646 3.789 7,547,165 3.6896 -2.11%
2013-06-21 0 7.570 7.520 7.600 7.490 7.780 15,784,928 119,785,136 7.5886 3.735 3.710 3.749 3.695 3.838 31,995,204 3.7438 -2.20%
2013-06-20 0 7.740 7.730 7.750 7.710 8.160 6,132,000 47,868,720 7.8064 3.819 3.814 3.823 3.804 4.026 12,429,236 3.8513 -3.13%
2013-06-19 0 7.990 7.980 8.000 7.970 8.110 5,155,393 41,288,586 8.0088 3.942 3.937 3.947 3.932 4.001 10,449,706 3.9512 -1.84%
2013-06-18 0 8.140 8.140 8.150 8.080 8.360 6,627,143 54,178,785 8.1753 4.016 4.016 4.021 3.986 4.124 13,432,864 4.0333 -0.85%
2013-06-17 0 8.210 8.210 8.220 8.190 8.450 4,168,323 34,362,441 8.2437 4.050 4.050 4.055 4.041 4.169 8,448,968 4.0671 -0.61%
2013-06-14 0 8.260 8.250 8.300 8.100 8.480 8,741,355 72,675,299 8.3140 4.075 4.070 4.095 3.996 4.184 17,718,259 4.1017 -0.84%
2013-06-13 0 8.330 8.310 8.330 8.290 8.570 7,441,096 62,829,414 8.4436 4.110 4.100 4.110 4.090 4.228 15,082,703 4.1657 -4.03%
2013-06-11 0 8.680 8.650 8.690 8.220 8.710 3,434,299 29,108,773 8.4759 4.282 4.268 4.287 4.055 4.297 6,961,140 4.1816 0.95%
2013-06-10 0 9.050 9.050 9.060 8.970 9.390 2,906,700 26,429,773 9.0927 4.242 4.242 4.247 4.204 4.401 6,201,456 4.2619 -3.62%
2013-06-07 0 9.390 9.320 9.400 9.170 9.400 7,030,294 65,386,373 9.3007 4.401 4.368 4.406 4.298 4.406 14,999,159 4.3593 0.43%
2013-06-06 0 9.350 9.320 9.350 8.840 9.490 5,750,000 53,357,900 9.2796 4.382 4.368 4.382 4.143 4.448 12,267,647 4.3495 3.66%
2013-06-05 0 9.020 9.000 9.020 8.880 9.420 10,614,161 97,210,877 9.1586 4.228 4.218 4.228 4.162 4.415 22,645,353 4.2928 -4.95%
2013-06-04 0 9.490 9.440 9.490 9.440 9.850 3,331,994 31,761,852 9.5324 4.448 4.425 4.448 4.425 4.617 7,108,822 4.4679 -1.04%
2013-06-03 0 9.590 9.580 9.640 9.380 9.820 8,001,606 76,843,069 9.6035 4.495 4.490 4.518 4.397 4.603 17,071,457 4.5013 1.48%
2013-05-31 0 9.450 9.320 9.470 9.290 9.470 6,409,858 60,028,433 9.3650 4.429 4.368 4.439 4.354 4.439 13,675,456 4.3895 1.50%
2013-05-30 0 9.310 9.300 9.310 9.180 9.390 6,443,385 59,755,658 9.2740 4.364 4.359 4.364 4.303 4.401 13,746,986 4.3468 0.98%
2013-05-29 0 9.220 9.210 9.230 9.130 9.290 5,770,133 53,190,151 9.2182 4.322 4.317 4.326 4.279 4.354 12,310,601 4.3207 1.10%
2013-05-28 0 9.120 9.120 9.130 9.010 9.170 3,194,700 28,931,640 9.0561 4.275 4.275 4.279 4.223 4.298 6,815,905 4.2447 0.55%
2013-05-27 0 9.070 9.040 9.060 8.990 9.200 1,303,363 11,815,311 9.0652 4.251 4.237 4.247 4.214 4.312 2,780,730 4.2490 -1.41%
2013-05-24 0 9.200 9.180 9.200 8.990 9.250 4,230,471 38,586,642 9.1211 4.312 4.303 4.312 4.214 4.336 9,025,726 4.2752 1.55%
2013-05-23 0 9.060 9.010 9.080 8.950 9.210 3,181,580 28,958,767 9.1020 4.247 4.223 4.256 4.195 4.317 6,787,913 4.2662 -1.31%
2013-05-22 0 9.180 9.170 9.190 8.940 9.500 2,398,700 21,989,956 9.1674 4.303 4.298 4.307 4.190 4.453 5,117,636 4.2969 -3.06%
2013-05-21 0 9.470 9.450 9.490 9.110 9.490 4,550,000 42,854,637 9.4186 4.439 4.429 4.448 4.270 4.448 9,707,442 4.4146 1.07%
2013-05-20 0 9.370 9.360 9.380 8.860 9.500 4,819,548 44,294,762 9.1906 4.392 4.387 4.397 4.153 4.453 10,282,524 4.3078 2.29%
2013-05-16 0 9.160 9.130 9.160 8.830 9.300 3,566,522 32,501,608 9.1130 4.293 4.279 4.293 4.139 4.359 7,609,188 4.2714 -1.29%
2013-05-15 0 9.280 9.270 9.290 9.130 9.300 2,253,520 20,707,769 9.1891 4.350 4.345 4.354 4.279 4.359 4,807,894 4.3070 0.98%
2013-05-14 0 9.190 9.180 9.190 9.090 9.190 4,751,772 43,496,204 9.1537 4.307 4.303 4.307 4.261 4.307 10,137,924 4.2904 -0.22%
2013-05-13 0 9.210 9.150 9.210 9.150 9.230 7,687,901 70,546,901 9.1764 4.317 4.289 4.317 4.289 4.326 16,402,166 4.3011 -0.22%
2013-05-10 0 9.230 9.210 9.230 8.980 9.250 5,782,590 52,522,877 9.0829 4.326 4.317 4.326 4.209 4.336 12,337,178 4.2573 1.88%
2013-05-09 0 9.060 9.010 9.060 8.760 9.060 7,446,451 66,317,435 8.9059 4.247 4.223 4.247 4.106 4.247 15,887,032 4.1743 3.90%
2013-05-08 0 8.720 8.680 8.740 8.400 8.750 3,156,000 27,318,040 8.6559 4.087 4.068 4.097 3.937 4.101 6,733,338 4.0571 2.83%
2013-05-07 0 8.480 8.480 8.490 8.390 8.490 1,628,000 13,741,520 8.4407 3.975 3.975 3.979 3.932 3.979 3,473,344 3.9563 -0.47%
2013-05-06 0 8.520 8.510 8.520 8.490 8.600 2,439,000 20,692,952 8.4842 3.993 3.989 3.993 3.979 4.031 5,203,616 3.9766 0.59%
2013-05-03 0 8.470 8.450 8.470 8.410 8.530 1,514,072 12,838,150 8.4792 3.970 3.961 3.970 3.942 3.998 3,230,278 3.9743 -0.12%
2013-05-02 0 8.480 8.450 8.490 8.360 8.600 5,595,500 47,522,553 8.4930 3.975 3.961 3.979 3.918 4.031 11,938,021 3.9808 -0.24%
2013-04-30 0 8.500 8.490 8.530 8.220 8.540 3,655,428 30,836,399 8.4358 3.984 3.979 3.998 3.853 4.003 7,798,870 3.9540 3.16%
2013-04-29 0 8.240 8.230 8.240 8.100 8.380 1,320,190 10,881,685 8.2425 3.862 3.858 3.862 3.797 3.928 2,816,630 3.8634 0.37%
2013-04-26 0 8.210 8.210 8.230 8.130 8.330 1,717,000 14,154,440 8.2437 3.848 3.848 3.858 3.811 3.904 3,663,226 3.8639 -0.36%
2013-04-25 0 8.240 8.210 8.260 8.160 8.350 2,672,978 22,014,122 8.2358 3.862 3.848 3.872 3.825 3.914 5,702,809 3.8602 0.37%
2013-04-24 0 8.210 8.200 8.250 8.180 8.380 4,574,000 37,819,505 8.2684 3.848 3.843 3.867 3.834 3.928 9,758,646 3.8755 0.74%
2013-04-23 0 8.150 8.110 8.190 8.040 8.190 1,992,394 16,197,743 8.1298 3.820 3.801 3.839 3.768 3.839 4,250,780 3.8105 0.74%
2013-04-22 0 8.090 8.050 8.110 8.010 8.110 1,937,678 15,622,816 8.0626 3.792 3.773 3.801 3.754 3.801 4,134,043 3.7791 1.13%
2013-04-19 0 8.000 8.000 8.040 7.990 8.130 2,744,000 21,995,526 8.0159 3.750 3.750 3.768 3.745 3.811 5,854,334 3.7571 -1.48%
2013-04-18 0 8.120 8.090 8.140 7.820 8.140 3,640,000 29,397,302 8.0762 3.806 3.792 3.815 3.665 3.815 7,765,954 3.7854 0.50%
2013-04-17 0 8.080 8.070 8.130 7.920 8.150 5,778,225 46,583,577 8.0619 3.787 3.783 3.811 3.712 3.820 12,327,865 3.7787 -0.86%
2013-04-16 0 8.150 8.130 8.160 7.990 8.180 4,090,000 33,190,356 8.1150 3.820 3.811 3.825 3.745 3.834 8,726,031 3.8036 0.87%
2013-04-15 0 8.080 8.070 8.090 7.910 8.090 3,711,439 29,878,648 8.0504 3.787 3.783 3.792 3.708 3.792 7,918,369 3.7733 2.54%
2013-04-12 0 7.880 7.860 7.880 7.820 7.930 2,818,907 22,189,419 7.8716 3.693 3.684 3.693 3.665 3.717 6,014,149 3.6895 -0.51%
2013-04-11 0 7.920 7.890 7.920 7.860 8.050 2,160,448 17,199,354 7.9610 3.712 3.698 3.712 3.684 3.773 4,609,324 3.7314 0.25%
2013-04-10 0 7.900 7.880 7.900 7.880 8.080 3,186,000 25,333,200 7.9514 3.703 3.693 3.703 3.693 3.787 6,797,343 3.7269 -1.74%
2013-04-09 0 8.040 8.000 8.040 7.900 8.040 2,715,474 21,675,683 7.9823 3.768 3.750 3.768 3.703 3.768 5,793,474 3.7414 0.88%
2013-04-08 0 7.970 7.970 7.980 7.890 8.080 5,075,809 40,558,710 7.9906 3.736 3.736 3.740 3.698 3.787 10,829,258 3.7453 1.40%
2013-04-05 0 7.860 7.820 7.880 7.820 8.270 5,543,406 43,893,382 7.9181 3.684 3.665 3.693 3.665 3.876 11,826,878 3.7113 -1.75%
2013-04-03 0 8.000 7.980 8.000 7.770 8.030 10,088,322 80,424,452 7.9720 3.750 3.740 3.750 3.642 3.764 21,523,473 3.7366 3.09%
2013-04-02 0 7.760 7.760 7.770 7.650 7.850 3,193,038 24,767,766 7.7568 3.637 3.637 3.642 3.586 3.679 6,812,359 3.6357 -0.13%
2013-03-28 0 7.770 7.750 7.800 7.730 8.050 4,622,000 35,912,158 7.7698 3.642 3.633 3.656 3.623 3.773 9,861,055 3.6418 2.51%
2013-03-27 0 7.580 7.580 7.590 7.580 7.800 4,928,000 37,717,613 7.6537 3.553 3.553 3.558 3.553 3.656 10,513,907 3.5874 -0.52%
2013-03-26 0 7.620 7.600 7.630 7.600 7.780 5,580,682 42,786,575 7.6669 3.572 3.562 3.576 3.562 3.647 11,906,406 3.5936 -0.52%
2013-03-25 0 7.660 7.650 7.690 7.650 7.840 3,427,532 26,592,576 7.7585 3.590 3.586 3.604 3.586 3.675 7,312,653 3.6365 -0.39%
2013-03-22 0 7.690 7.700 7.710 7.650 7.960 5,205,373 40,359,058 7.7533 3.604 3.609 3.614 3.586 3.731 11,105,683 3.6341 -1.66%
2013-03-21 0 7.820 7.810 7.830 7.800 8.080 3,056,000 24,196,456 7.9177 3.665 3.661 3.670 3.656 3.787 6,519,988 3.7111 -2.01%
2013-03-20 0 7.980 7.940 7.980 7.810 8.100 1,308,878 10,394,675 7.9417 3.740 3.722 3.740 3.661 3.797 2,792,496 3.7224 0.63%
2013-03-19 0 7.930 7.930 7.980 7.860 8.200 3,302,000 26,307,698 7.9672 3.717 3.717 3.740 3.684 3.843 7,044,830 3.7343 1.15%
2013-03-18 0 7.840 7.830 7.840 7.780 8.050 7,181,471 56,338,952 7.8450 3.675 3.670 3.675 3.647 3.773 15,321,696 3.6771 -0.76%
2013-03-15 0 7.900 7.900 7.970 7.870 8.050 5,400,001 42,776,409 7.9216 3.703 3.703 3.736 3.689 3.773 11,520,923 3.7129 -2.23%
2013-03-14 0 8.080 8.030 8.080 7.840 8.080 2,508,000 19,948,136 7.9538 3.787 3.764 3.787 3.675 3.787 5,350,828 3.7280 1.76%
2013-03-13 0 7.940 7.910 7.940 7.850 8.100 5,240,887 41,631,470 7.9436 3.722 3.708 3.722 3.679 3.797 11,181,452 3.7233 -0.75%
2013-03-12 0 8.000 8.000 8.050 8.000 8.210 2,808,000 22,668,043 8.0727 3.750 3.750 3.773 3.750 3.848 5,990,879 3.7838 -0.87%
2013-03-11 0 8.070 8.050 8.120 8.050 8.220 1,818,181 14,780,046 8.1290 3.783 3.773 3.806 3.773 3.853 3,879,096 3.8102 -1.82%
2013-03-08 0 8.220 8.210 8.220 8.110 8.230 5,031,800 41,134,606 8.1749 3.853 3.848 3.853 3.801 3.858 10,735,364 3.8317 2.24%
2013-03-07 0 8.040 8.030 8.040 7.750 8.100 4,463,000 35,641,710 7.9860 3.768 3.764 3.768 3.633 3.797 9,521,827 3.7432 2.42%
2013-03-06 0 7.850 7.830 7.850 7.830 7.990 2,680,511 21,163,013 7.8951 3.679 3.670 3.679 3.670 3.745 5,718,880 3.7006 0.13%
2013-03-05 0 7.840 7.840 7.860 7.800 7.900 4,764,871 37,484,611 7.8669 3.675 3.675 3.684 3.656 3.703 10,165,870 3.6873 -0.76%
2013-03-04 0 7.900 7.870 7.900 7.850 7.990 3,329,000 26,359,930 7.9183 3.703 3.689 3.703 3.679 3.745 7,102,434 3.7114 0.25%
2013-03-01 0 7.880 7.860 7.890 7.800 7.970 2,100,037 16,522,550 7.8677 3.693 3.684 3.698 3.656 3.736 4,480,437 3.6877 0.51%
2013-02-28 0 7.840 7.830 7.900 7.740 7.980 3,324,798 26,212,624 7.8840 3.675 3.670 3.703 3.628 3.740 7,093,469 3.6953 -0.38%
2013-02-27 0 7.870 7.840 7.900 7.710 7.980 3,640,000 28,588,066 7.8539 3.689 3.675 3.703 3.614 3.740 7,765,954 3.6812 1.55%
2013-02-26 0 7.750 7.700 7.760 7.700 7.850 1,826,200 14,114,460 7.7289 3.633 3.609 3.637 3.609 3.679 3,896,205 3.6226 -1.52%
2013-02-25 0 7.870 7.840 7.900 7.700 7.900 1,811,438 14,196,749 7.8373 3.689 3.675 3.703 3.609 3.703 3,864,710 3.6734 1.29%
2013-02-22 0 7.770 7.710 7.770 7.680 7.790 3,613,303 27,934,138 7.7309 3.642 3.614 3.642 3.600 3.651 7,708,996 3.6236 -0.64%
2013-02-21 0 7.820 7.780 7.820 7.750 8.030 3,606,040 28,283,993 7.8435 3.665 3.647 3.665 3.633 3.764 7,693,500 3.6763 -2.37%
2013-02-20 0 8.010 7.970 8.030 7.930 8.030 1,882,000 14,992,450 7.9662 3.754 3.736 3.764 3.717 3.764 4,015,254 3.7339 0.25%
2013-02-19 0 7.990 7.970 8.010 7.940 8.150 4,574,000 36,911,160 8.0698 3.745 3.736 3.754 3.722 3.820 9,758,646 3.7824 -1.36%
2013-02-18 0 8.100 8.090 8.120 8.020 8.140 2,319,977 18,767,514 8.0895 3.797 3.792 3.806 3.759 3.815 4,949,680 3.7917 -0.25%
2013-02-15 0 8.120 8.110 8.120 8.030 8.200 3,579,190 28,930,723 8.0830 3.806 3.801 3.806 3.764 3.843 7,636,215 3.7886 0.00%
2013-02-14 0 8.120 8.090 8.140 8.050 8.260 2,112,500 17,122,690 8.1054 3.806 3.792 3.815 3.773 3.872 4,507,027 3.7991 1.63%
2013-02-08 0 7.990 7.990 8.000 7.960 8.080 2,901,000 23,228,988 8.0072 3.745 3.745 3.750 3.731 3.787 6,189,295 3.7531 -0.13%
2013-02-07 0 8.000 8.000 8.010 7.970 8.100 2,687,644 21,577,040 8.0282 3.750 3.750 3.754 3.736 3.797 5,734,099 3.7629 0.13%
2013-02-06 0 7.990 7.980 7.990 7.980 8.200 5,349,442 42,974,548 8.0335 3.745 3.740 3.745 3.740 3.843 11,413,055 3.7654 1.01%
2013-02-05 0 7.910 7.900 7.920 7.880 8.300 6,195,000 49,126,820 7.9301 3.708 3.703 3.712 3.693 3.890 13,217,056 3.7169 -1.74%
2013-02-04 0 8.050 8.010 8.050 7.960 8.050 2,918,000 23,372,300 8.0097 3.773 3.754 3.773 3.731 3.773 6,225,564 3.7542 0.63%
2013-02-01 0 8.000 7.990 8.000 7.930 8.030 2,920,000 23,266,740 7.9681 3.750 3.745 3.750 3.717 3.764 6,229,831 3.7347 0.00%
2013-01-31 0 8.000 7.940 8.010 7.840 8.010 3,940,000 31,289,407 7.9415 3.750 3.722 3.754 3.675 3.754 8,406,005 3.7223 0.25%
2013-01-30 0 7.980 7.950 7.990 7.860 8.010 6,435,000 50,924,505 7.9137 3.740 3.726 3.745 3.684 3.754 13,729,097 3.7092 1.40%
2013-01-29 0 7.870 7.870 7.890 7.860 7.900 2,478,000 19,523,700 7.8788 3.689 3.689 3.698 3.684 3.703 5,286,822 3.6929 0.13%
2013-01-28 0 7.860 7.850 7.860 7.850 7.940 3,096,000 24,371,970 7.8721 3.684 3.679 3.684 3.679 3.722 6,605,328 3.6897 0.13%
2013-01-25 0 7.850 7.820 7.870 7.740 7.900 6,096,057 47,785,448 7.8387 3.679 3.665 3.689 3.628 3.703 13,005,961 3.6741 1.03%
2013-01-24 0 7.770 7.750 7.760 7.740 7.880 8,075,000 63,042,925 7.8072 3.642 3.633 3.637 3.628 3.693 17,228,043 3.6593 -0.51%
2013-01-23 0 7.810 7.800 7.820 7.780 7.940 5,538,544 43,586,833 7.8697 3.661 3.656 3.665 3.647 3.722 11,816,505 3.6886 -2.38%
2013-01-22 0 8.000 7.990 8.000 7.960 8.080 4,559,949 36,497,115 8.0038 3.750 3.745 3.750 3.731 3.787 9,728,669 3.7515 0.00%
2013-01-21 0 8.000 7.970 8.030 7.950 8.030 6,078,205 48,730,133 8.0172 3.750 3.736 3.764 3.726 3.764 12,967,874 3.7578 -1.11%
2013-01-18 0 8.090 8.070 8.080 7.890 8.100 7,852,000 62,862,683 8.0059 3.792 3.783 3.787 3.698 3.797 16,752,272 3.7525 2.41%
2013-01-17 0 7.900 7.860 7.900 7.800 7.950 3,784,000 29,758,706 7.8644 3.703 3.684 3.703 3.656 3.726 8,073,178 3.6861 1.41%
2013-01-16 0 7.790 7.770 7.790 7.750 7.960 4,421,062 34,486,122 7.8004 3.651 3.642 3.651 3.633 3.731 9,432,353 3.6562 -1.52%
2013-01-15 0 7.910 7.910 7.920 7.820 8.120 5,608,100 44,346,133 7.9075 3.708 3.708 3.712 3.665 3.806 11,964,903 3.7064 0.13%
2013-01-14 0 7.900 7.890 7.900 7.770 7.950 4,913,851 38,738,158 7.8835 3.703 3.698 3.703 3.642 3.726 10,483,720 3.6951 0.38%
2013-01-11 0 7.870 7.840 7.860 7.770 7.940 4,831,959 37,964,109 7.8569 3.689 3.675 3.684 3.642 3.722 10,309,003 3.6826 1.29%
2013-01-10 0 7.770 7.750 7.800 7.720 8.000 5,634,000 44,324,482 7.8673 3.642 3.633 3.656 3.618 3.750 12,020,160 3.6875 -2.63%
2013-01-09 0 7.980 7.950 8.000 7.940 8.040 2,726,755 21,772,591 7.9848 3.740 3.726 3.750 3.722 3.768 5,817,542 3.7426 -0.25%
2013-01-08 0 8.000 7.990 8.000 7.960 8.010 3,280,000 26,279,890 8.0122 3.750 3.745 3.750 3.731 3.754 6,997,892 3.7554 -0.99%
2013-01-07 0 8.080 8.040 8.080 8.010 8.090 4,058,000 32,718,698 8.0628 3.787 3.768 3.787 3.754 3.792 8,657,758 3.7791 0.00%
2013-01-04 0 8.080 8.070 8.080 8.000 8.100 6,062,460 48,764,503 8.0437 3.787 3.783 3.787 3.750 3.797 12,934,281 3.7702 0.00%
2013-01-03 0 8.080 8.040 8.080 7.940 8.100 3,596,000 28,924,124 8.0434 3.787 3.768 3.787 3.722 3.797 7,672,080 3.7700 1.51%
2013-01-02 0 7.960 7.950 7.960 7.950 8.080 4,671,380 37,512,804 8.0303 3.731 3.726 3.731 3.726 3.787 9,966,407 3.7639 -0.38%
2012-12-31 0 7.990 7.930 7.980 7.800 8.000 1,748,000 13,836,180 7.9154 3.745 3.717 3.740 3.656 3.750 3,729,365 3.7101 0.88%
2012-12-28 0 7.920 7.920 7.930 7.690 7.930 6,161,900 48,012,504 7.7918 3.712 3.712 3.717 3.604 3.717 13,146,437 3.6521 2.86%
2012-12-27 0 7.700 7.690 7.700 7.650 7.840 1,967,000 15,215,310 7.7353 3.609 3.604 3.609 3.586 3.675 4,196,602 3.6256 0.00%
2012-12-24 0 7.700 7.690 7.750 7.600 7.800 1,254,000 9,666,720 7.7087 3.609 3.604 3.633 3.562 3.656 2,675,414 3.6132 -0.90%
2012-12-21 0 7.770 7.680 7.780 7.600 7.800 7,327,163 56,370,138 7.6933 3.642 3.600 3.647 3.562 3.656 15,632,530 3.6060 0.39%
2012-12-20 0 7.740 7.730 7.740 7.600 7.770 5,647,775 43,308,014 7.6682 3.628 3.623 3.628 3.562 3.642 12,049,549 3.5942 1.84%
2012-12-19 0 7.600 7.600 7.610 7.520 7.700 5,598,200 42,485,386 7.5891 3.562 3.562 3.567 3.525 3.609 11,943,781 3.5571 -2.31%
2012-12-18 0 7.780 7.740 7.780 7.380 7.780 5,554,273 42,550,731 7.6609 3.647 3.628 3.647 3.459 3.647 11,850,063 3.5908 4.15%
2012-12-17 0 7.470 7.450 7.470 7.420 7.780 7,169,719 54,114,074 7.5476 3.501 3.492 3.501 3.478 3.647 15,296,623 3.5376 0.95%
2012-12-14 0 7.400 7.400 7.410 7.230 7.410 11,340,500 82,963,899 7.3157 3.468 3.468 3.473 3.389 3.473 24,195,000 3.4290 1.23%
2012-12-13 0 7.310 7.290 7.340 7.280 7.380 17,481,800 127,650,701 7.3019 3.426 3.417 3.440 3.412 3.459 37,297,487 3.4225 -0.27%
2012-12-12 0 7.330 7.320 7.330 7.000 7.370 10,271,380 74,436,243 7.2470 3.436 3.431 3.436 3.281 3.454 21,914,028 3.3967 3.09%
2012-12-11 0 7.110 7.110 7.120 7.050 7.170 1,690,747 12,044,599 7.1238 3.333 3.333 3.337 3.304 3.361 3,607,215 3.3390 0.42%
2012-12-10 0 7.080 7.070 7.110 7.070 7.160 4,027,397 28,673,384 7.1196 3.318 3.314 3.333 3.314 3.356 8,592,467 3.3370 0.00%
2012-12-07 0 7.080 7.090 7.100 6.870 7.100 4,958,000 34,730,290 7.0049 3.318 3.323 3.328 3.220 3.328 10,577,912 3.2833 3.36%
2012-12-06 0 6.850 6.840 6.900 6.840 6.980 3,662,567 25,210,505 6.8833 3.211 3.206 3.234 3.206 3.272 7,814,101 3.2263 -1.01%
2012-12-05 0 6.920 6.860 6.920 6.500 6.920 10,338,000 70,350,264 6.8050 3.243 3.215 3.243 3.047 3.243 22,056,162 3.1896 0.87%
2012-12-04 0 6.860 6.840 6.860 6.830 6.920 1,605,000 11,029,940 6.8722 3.215 3.206 3.215 3.201 3.243 3,424,274 3.2211 -0.72%
2012-12-03 0 6.910 6.910 6.940 6.830 7.090 3,487,450 24,277,780 6.9615 3.239 3.239 3.253 3.201 3.323 7,440,488 3.2629 -0.29%
2012-11-30 0 6.930 6.920 6.930 6.870 7.000 3,117,000 21,567,364 6.9193 3.248 3.243 3.248 3.220 3.281 6,650,131 3.2431 0.43%
2012-11-29 0 6.900 6.890 6.900 6.870 6.950 2,917,411 20,131,957 6.9006 3.234 3.229 3.234 3.220 3.258 6,224,307 3.2344 0.15%
2012-11-28 0 6.890 6.840 6.890 6.800 6.920 2,530,000 17,399,866 6.8774 3.229 3.206 3.229 3.187 3.243 5,397,765 3.2235 0.29%
2012-11-27 0 6.870 6.850 6.890 6.800 7.030 3,416,000 23,522,870 6.8861 3.220 3.211 3.229 3.187 3.295 7,288,049 3.2276 -3.24%
2012-11-26 0 7.100 7.050 7.110 6.990 7.180 2,829,089 19,967,839 7.0580 3.328 3.304 3.333 3.276 3.365 6,035,872 3.3082 1.87%
2012-11-23 0 6.970 6.930 6.980 6.880 7.000 3,642,000 25,274,107 6.9396 3.267 3.248 3.272 3.225 3.281 7,770,221 3.2527 1.31%
2012-11-22 0 6.880 6.870 6.880 6.820 6.900 1,914,000 13,146,690 6.8687 3.225 3.220 3.225 3.197 3.234 4,083,526 3.2194 -0.15%
2012-11-21 0 6.890 6.860 6.890 6.810 6.910 3,940,000 27,089,734 6.8756 3.229 3.215 3.229 3.192 3.239 8,406,005 3.2227 -0.29%
2012-11-20 0 6.910 6.900 6.920 6.830 6.950 4,904,518 33,740,854 6.8795 3.239 3.234 3.243 3.201 3.258 10,463,808 3.2245 1.32%
2012-11-19 0 6.820 6.800 6.830 6.700 6.840 4,929,787 33,249,306 6.7446 3.197 3.187 3.201 3.140 3.206 10,517,719 3.1613 1.49%
2012-11-16 0 6.720 6.720 6.730 6.500 6.730 4,246,300 28,093,256 6.6159 3.150 3.150 3.154 3.047 3.154 9,059,497 3.1010 3.23%
2012-11-15 0 6.510 6.510 6.520 6.450 6.580 7,611,000 49,852,858 6.5501 3.051 3.051 3.056 3.023 3.084 16,238,097 3.0701 -1.21%
2012-11-14 0 6.590 6.590 6.620 6.570 6.730 3,731,000 24,800,642 6.6472 3.089 3.089 3.103 3.079 3.154 7,960,103 3.1156 -2.08%
2012-11-13 0 6.730 6.720 6.730 6.660 6.760 3,624,533 24,367,956 6.7231 3.154 3.150 3.154 3.122 3.168 7,732,955 3.1512 -0.30%
2012-11-12 0 6.750 6.720 6.770 6.710 6.840 1,374,000 9,300,960 6.7693 3.164 3.150 3.173 3.145 3.206 2,931,434 3.1728 -1.32%
2012-11-09 0 6.840 6.820 6.840 6.700 6.840 4,386,000 29,890,544 6.8150 3.206 3.197 3.206 3.140 3.206 9,357,548 3.1943 0.59%
2012-11-08 0 6.800 6.770 6.800 6.690 6.850 4,762,000 32,317,530 6.7865 3.187 3.173 3.187 3.136 3.211 10,159,745 3.1809 1.34%
2012-11-07 0 6.710 6.700 6.720 6.690 6.800 4,344,000 29,213,360 6.7250 3.145 3.140 3.150 3.136 3.187 9,267,941 3.1521 -0.89%
2012-11-06 0 6.770 6.750 6.780 6.730 6.860 5,558,000 37,776,238 6.7967 3.173 3.164 3.178 3.154 3.215 11,858,014 3.1857 -0.73%
2012-11-05 0 6.820 6.820 6.830 6.780 6.870 5,840,000 39,898,890 6.8320 3.197 3.197 3.201 3.178 3.220 12,459,662 3.2022 0.89%
2012-11-02 0 6.760 6.760 6.770 6.730 6.790 5,344,000 36,068,534 6.7494 3.168 3.168 3.173 3.154 3.183 11,401,444 3.1635 1.35%
2012-11-01 0 6.670 6.670 6.680 6.590 6.750 6,748,021 45,013,284 6.6706 3.126 3.126 3.131 3.089 3.164 14,396,928 3.1266 -0.15%
2012-10-31 0 6.680 6.680 6.710 6.650 6.780 2,126,600 14,246,438 6.6992 3.131 3.131 3.145 3.117 3.178 4,537,109 3.1400 -1.47%
2012-10-30 0 6.780 6.750 6.780 6.640 6.800 4,246,000 28,703,732 6.7602 3.178 3.164 3.178 3.112 3.187 9,058,857 3.1686 1.50%
2012-10-29 0 6.680 6.680 6.700 6.620 6.810 2,086,000 14,027,906 6.7248 3.131 3.131 3.140 3.103 3.192 4,450,489 3.1520 -1.47%
2012-10-26 0 6.780 6.770 6.780 6.750 6.830 6,258,000 42,596,070 6.8067 3.178 3.173 3.178 3.164 3.201 13,351,467 3.1904 -0.29%
2012-10-25 0 6.800 6.770 6.800 6.750 7.000 3,936,000 26,838,518 6.8187 3.187 3.173 3.187 3.164 3.281 8,397,471 3.1960 -0.15%
2012-10-24 0 6.810 6.790 6.830 6.770 6.850 8,038,004 54,828,087 6.8211 3.192 3.183 3.201 3.173 3.211 17,149,112 3.1971 -0.15%
2012-10-22 0 6.820 6.800 6.820 6.720 6.880 3,128,000 21,310,110 6.8127 3.197 3.187 3.197 3.150 3.225 6,673,600 3.1932 1.04%
2012-10-19 0 6.750 6.740 6.790 6.650 6.980 7,016,000 47,591,876 6.7833 3.164 3.159 3.183 3.117 3.272 14,968,663 3.1794 0.75%
2012-10-18 0 6.700 6.680 6.700 6.650 6.800 11,600,638 78,315,853 6.7510 3.140 3.131 3.140 3.117 3.187 24,750,005 3.1643 -1.33%
2012-10-17 0 6.790 6.750 6.780 6.720 6.830 4,318,000 29,294,486 6.7843 3.183 3.164 3.178 3.150 3.201 9,212,469 3.1799 0.59%
2012-10-16 0 6.750 6.720 6.750 6.680 6.800 3,386,768 22,856,918 6.7489 3.164 3.150 3.164 3.131 3.187 7,225,682 3.1633 0.75%
2012-10-15 0 6.700 6.690 6.730 6.690 6.760 2,578,000 17,349,340 6.7298 3.140 3.136 3.154 3.136 3.168 5,500,173 3.1543 -0.74%
2012-10-12 0 6.750 6.710 6.750 6.670 6.750 2,871,400 19,285,980 6.7166 3.164 3.145 3.164 3.126 3.164 6,126,143 3.1481 1.35%
2012-10-11 0 6.660 6.650 6.670 6.600 6.740 4,666,523 31,075,767 6.6593 3.122 3.117 3.126 3.094 3.159 9,956,045 3.1213 0.30%
2012-10-10 0 6.640 6.640 6.660 6.600 6.690 2,878,300 19,164,707 6.6583 3.112 3.112 3.122 3.094 3.136 6,140,864 3.1208 -0.30%
2012-10-09 0 6.660 6.660 6.700 6.630 6.730 2,106,260 14,061,661 6.6761 3.122 3.122 3.140 3.108 3.154 4,493,714 3.1292 -0.89%
2012-10-08 0 6.720 6.680 6.730 6.660 6.830 2,826,000 19,010,434 6.7270 3.150 3.131 3.154 3.122 3.201 6,029,282 3.1530 0.15%
2012-10-05 0 6.710 6.690 6.710 6.630 6.750 3,024,751 20,269,605 6.7012 3.145 3.136 3.145 3.108 3.164 6,453,318 3.1410 1.51%
2012-10-04 0 6.610 6.600 6.660 6.600 6.770 2,551,000 17,024,650 6.6737 3.098 3.094 3.122 3.094 3.173 5,442,568 3.1281 -1.34%
2012-10-03 0 6.700 6.690 6.730 6.520 6.730 4,648,000 30,813,600 6.6294 3.140 3.136 3.154 3.056 3.154 9,916,526 3.1073 4.20%
2012-09-28 0 6.430 6.460 6.500 6.420 6.870 9,856,517 64,472,347 6.5411 3.014 3.028 3.047 3.009 3.220 21,028,917 3.0659 -0.46%
2012-09-27 0 6.460 6.450 6.490 6.420 6.550 3,906,401 25,303,779 6.4775 3.028 3.023 3.042 3.009 3.070 8,334,321 3.0361 -1.22%
2012-09-26 0 6.540 6.530 6.580 6.420 6.630 4,967,606 32,302,600 6.5026 3.065 3.061 3.084 3.009 3.108 10,598,406 3.0479 -0.76%
2012-09-25 0 6.590 6.550 6.590 6.530 6.680 1,136,292 7,463,792 6.5686 3.089 3.070 3.089 3.061 3.131 2,424,283 3.0788 -0.90%
2012-09-24 0 6.650 6.640 6.680 6.600 6.730 5,644,800 37,708,604 6.6802 3.117 3.112 3.131 3.094 3.154 12,043,202 3.1311 -3.34%
2012-09-21 0 6.880 6.880 6.890 6.570 7.010 5,516,000 37,289,898 6.7603 3.225 3.225 3.229 3.079 3.286 11,768,407 3.1686 2.99%
2012-09-20 0 6.680 6.670 6.710 6.600 6.730 9,444,000 62,919,797 6.6624 3.131 3.126 3.145 3.094 3.154 20,148,810 3.1228 -0.89%
2012-09-19 0 6.740 6.730 6.760 6.460 6.760 6,103,305 40,191,295 6.5852 3.159 3.154 3.168 3.028 3.168 13,021,424 3.0866 2.90%
2012-09-18 0 6.550 6.530 6.570 6.510 6.710 4,376,127 28,981,361 6.6226 3.070 3.061 3.079 3.051 3.145 9,336,484 3.1041 -1.80%
2012-09-17 0 6.670 6.660 6.700 6.540 6.710 3,237,760 21,557,219 6.6581 3.126 3.122 3.140 3.065 3.145 6,907,773 3.1207 0.60%
2012-09-14 0 6.630 6.600 6.610 6.520 6.800 6,224,145 41,480,539 6.6645 3.108 3.094 3.098 3.056 3.187 13,279,237 3.1237 0.61%
2012-09-13 0 6.590 6.570 6.580 6.470 6.690 3,292,000 21,692,902 6.5896 3.089 3.079 3.084 3.033 3.136 7,023,495 3.0886 1.38%
2012-09-12 0 6.500 6.460 6.500 6.370 6.500 1,632,152 10,527,857 6.4503 3.047 3.028 3.047 2.986 3.047 3,482,203 3.0233 2.20%
2012-09-11 0 6.360 6.330 6.380 6.300 6.460 3,596,000 23,026,690 6.4034 2.981 2.967 2.990 2.953 3.028 7,672,080 3.0014 -1.70%
2012-09-10 0 6.470 6.460 6.470 6.310 6.500 4,044,300 25,972,961 6.4221 3.033 3.028 3.033 2.958 3.047 8,628,529 3.0101 2.70%
2012-09-07 0 6.300 6.300 6.310 6.250 6.310 4,554,000 28,573,730 6.2744 2.953 2.953 2.958 2.929 2.958 9,715,976 2.9409 1.12%
2012-09-06 0 6.230 6.210 6.230 6.200 6.240 1,324,065 8,239,085 6.2226 2.920 2.911 2.920 2.906 2.925 2,824,898 2.9166 -0.16%
2012-09-05 0 6.240 6.230 6.250 6.220 6.260 3,617,140 22,562,712 6.2377 2.925 2.920 2.929 2.915 2.934 7,717,182 2.9237 -0.48%
2012-09-04 0 6.270 6.260 6.270 6.240 6.360 1,322,000 8,331,980 6.3026 2.939 2.934 2.939 2.925 2.981 2,820,492 2.9541 -1.26%
2012-09-03 0 6.350 6.350 6.370 6.350 6.490 1,661,000 10,596,168 6.3794 2.976 2.976 2.986 2.976 3.042 3,543,750 2.9901 -0.63%
2012-08-31 0 6.390 6.350 6.390 6.310 6.440 3,533,514 22,569,588 6.3873 2.995 2.976 2.995 2.958 3.019 7,538,766 2.9938 -0.62%
2012-08-30 0 6.430 6.400 6.440 6.250 6.440 4,888,000 31,199,100 6.3828 3.014 3.000 3.019 2.929 3.019 10,428,567 2.9917 0.31%
2012-08-29 0 6.410 6.410 6.440 6.350 6.480 4,060,511 25,971,900 6.3962 3.004 3.004 3.019 2.976 3.037 8,663,116 2.9980 -0.16%
2012-08-28 0 6.420 6.400 6.440 6.400 6.680 2,140,000 13,895,680 6.4933 3.009 3.000 3.019 3.000 3.131 4,565,698 3.0435 -2.43%
2012-08-27 0 6.580 6.570 6.580 6.490 6.750 3,714,000 24,565,056 6.6142 3.084 3.079 3.084 3.042 3.164 7,923,833 3.1001 -1.79%
2012-08-24 0 6.700 6.700 6.720 6.680 6.870 3,963,724 26,716,230 6.7402 3.140 3.140 3.150 3.131 3.220 8,456,620 3.1592 -3.18%
2012-08-23 0 6.920 6.910 6.920 6.900 6.970 1,638,000 11,352,310 6.9306 3.243 3.239 3.243 3.234 3.267 3,494,679 3.2485 0.00%
2012-08-22 0 6.920 6.920 6.930 6.860 6.950 2,092,001 14,489,760 6.9263 3.243 3.243 3.248 3.215 3.258 4,463,292 3.2464 -0.29%
2012-08-21 0 6.940 6.930 6.940 6.930 7.010 1,118,000 7,768,230 6.9483 3.253 3.248 3.253 3.248 3.286 2,385,257 3.2568 -0.29%
2012-08-20 0 6.960 6.940 6.950 6.940 7.050 1,341,400 9,368,418 6.9841 3.262 3.253 3.258 3.253 3.304 2,861,882 3.2735 -1.56%
2012-08-17 0 7.070 7.060 7.090 7.060 7.110 1,004,000 7,105,450 7.0771 3.314 3.309 3.323 3.309 3.333 2,142,038 3.3171 0.00%
2012-08-16 0 7.070 7.060 7.080 6.990 7.080 1,237,000 8,722,324 7.0512 3.314 3.309 3.318 3.276 3.318 2,639,144 3.3050 0.28%
2012-08-15 0 7.050 7.040 7.060 7.000 7.200 1,426,000 10,056,266 7.0521 3.304 3.300 3.309 3.281 3.375 3,042,376 3.3054 -1.67%
2012-08-14 0 7.170 7.140 7.170 7.060 7.180 2,009,630 14,310,928 7.1212 3.361 3.347 3.361 3.309 3.365 4,287,553 3.3378 0.42%
2012-08-13 0 7.140 7.110 7.130 7.110 7.270 1,949,771 14,029,144 7.1953 3.347 3.333 3.342 3.333 3.408 4,159,844 3.3725 -0.56%
2012-08-10 0 7.180 7.130 7.170 7.080 7.260 820,000 5,867,244 7.1552 3.365 3.342 3.361 3.318 3.403 1,749,473 3.3537 0.00%
2012-08-09 0 7.180 7.110 7.180 7.020 7.180 2,199,676 15,598,402 7.0912 3.365 3.333 3.365 3.290 3.365 4,693,017 3.3237 1.70%
2012-08-08 0 7.060 7.060 7.080 7.030 7.130 3,663,400 25,879,074 7.0642 3.309 3.309 3.318 3.295 3.342 7,815,878 3.3111 0.14%
2012-08-07 0 7.050 7.020 7.060 7.020 7.240 1,816,500 12,858,702 7.0788 3.304 3.290 3.309 3.290 3.393 3,875,510 3.3179 -0.70%
2012-08-06 0 7.100 7.080 7.100 7.070 7.190 614,000 4,361,980 7.1042 3.328 3.318 3.328 3.314 3.370 1,309,971 3.3298 -0.70%
2012-08-03 0 7.150 7.120 7.160 7.110 7.250 1,648,899 11,809,717 7.1622 3.351 3.337 3.356 3.333 3.398 3,517,932 3.3570 -2.05%
2012-08-02 0 7.300 7.250 7.300 7.220 7.340 1,685,700 12,292,558 7.2923 3.422 3.398 3.422 3.384 3.440 3,596,447 3.4180 -0.27%
2012-08-01 0 7.320 7.300 7.330 7.210 7.350 2,496,400 18,211,490 7.2951 3.431 3.422 3.436 3.379 3.445 5,326,079 3.4193 1.67%
2012-07-31 0 7.200 7.200 7.210 7.120 7.300 2,792,769 20,075,366 7.1883 3.375 3.375 3.379 3.337 3.422 5,958,383 3.3693 0.14%
2012-07-30 0 7.190 7.180 7.200 7.150 7.210 980,703 7,053,811 7.1926 3.370 3.365 3.375 3.351 3.379 2,092,334 3.3713 0.28%
2012-07-27 0 7.170 7.180 7.190 7.040 7.190 1,629,000 11,583,986 7.1111 3.361 3.365 3.370 3.300 3.370 3,475,478 3.3331 1.70%
2012-07-26 0 7.050 7.050 7.090 6.990 7.140 1,409,692 9,928,431 7.0430 3.304 3.304 3.323 3.276 3.347 3,007,583 3.3011 -1.26%
2012-07-25 0 7.140 7.080 7.140 7.040 7.160 1,014,371 7,189,024 7.0872 3.347 3.318 3.347 3.300 3.356 2,164,164 3.3218 -0.70%
2012-07-24 0 7.190 7.150 7.200 7.100 7.230 1,978,848 14,187,368 7.1695 3.370 3.351 3.375 3.328 3.389 4,221,880 3.3604 1.27%
2012-07-23 0 7.100 7.070 7.100 7.020 7.130 1,355,326 9,598,424 7.0820 3.328 3.314 3.328 3.290 3.342 2,891,593 3.3194 -0.98%
2012-07-20 0 7.170 7.150 7.190 7.000 7.200 3,492,893 24,764,420 7.0899 3.361 3.351 3.370 3.281 3.375 7,452,101 3.3231 1.99%
2012-07-19 0 7.030 7.010 7.030 6.930 7.110 793,714 5,556,422 7.0005 3.295 3.286 3.295 3.248 3.333 1,693,392 3.2812 0.14%
2012-07-18 0 7.020 7.010 7.030 6.980 7.130 2,344,234 16,488,524 7.0337 3.290 3.286 3.295 3.272 3.342 5,001,432 3.2968 -1.82%
2012-07-17 0 7.150 7.130 7.150 6.930 7.150 3,191,009 22,485,813 7.0466 3.351 3.342 3.351 3.248 3.351 6,808,030 3.3028 2.44%
2012-07-16 0 6.980 6.970 6.990 6.820 7.060 1,538,856 10,755,225 6.9891 3.272 3.267 3.276 3.197 3.309 3,283,155 3.2759 -0.57%
2012-07-13 0 7.020 7.000 7.060 6.900 7.060 4,455,553 31,053,878 6.9697 3.290 3.281 3.309 3.234 3.309 9,505,939 3.2668 0.72%
2012-07-12 0 6.970 6.960 6.970 6.820 7.000 4,292,000 29,538,800 6.8823 3.267 3.262 3.267 3.197 3.281 9,156,998 3.2258 -1.41%
2012-07-11 0 7.070 7.050 7.080 7.040 7.160 2,836,088 20,201,290 7.1229 3.314 3.304 3.318 3.300 3.356 6,050,805 3.3386 -1.12%
2012-07-10 0 7.150 7.130 7.160 7.100 7.160 3,215,000 22,936,650 7.1343 3.351 3.342 3.356 3.328 3.356 6,859,215 3.3439 0.00%
2012-07-09 0 7.150 7.150 7.170 7.040 7.280 2,558,000 18,164,800 7.1012 3.351 3.351 3.361 3.300 3.412 5,457,503 3.3284 -2.19%
2012-07-06 0 7.310 7.260 7.310 7.100 7.320 1,965,429 14,165,980 7.2076 3.426 3.403 3.426 3.328 3.431 4,193,250 3.3783 1.39%
2012-07-05 0 7.210 7.180 7.220 7.000 7.220 1,305,778 9,317,572 7.1356 3.379 3.365 3.384 3.281 3.384 2,785,882 3.3446 0.42%
2012-07-04 0 7.180 7.170 7.180 7.140 7.390 1,958,895 14,088,757 7.1922 3.365 3.361 3.365 3.347 3.464 4,179,310 3.3711 -0.97%
2012-07-03 0 7.250 7.250 7.290 7.240 7.760 856,305 6,295,528 7.3520 3.398 3.398 3.417 3.393 3.637 1,826,930 3.4460 0.14%
2012-06-29 0 7.240 7.190 7.220 7.060 7.240 1,474,000 10,596,280 7.1888 3.393 3.370 3.384 3.309 3.393 3,144,785 3.3695 1.83%
2012-06-28 0 7.110 7.090 7.120 7.030 7.250 1,669,737 11,921,415 7.1397 3.333 3.323 3.337 3.295 3.398 3,562,390 3.3465 0.00%
2012-06-27 0 7.110 7.100 7.120 7.000 7.150 2,890,000 20,275,900 7.0159 3.333 3.328 3.337 3.281 3.351 6,165,826 3.2884 1.72%
2012-06-26 0 6.990 6.990 7.000 6.960 7.070 1,785,105 12,493,154 6.9986 3.276 3.276 3.281 3.262 3.314 3,808,528 3.2803 -2.10%
2012-06-25 0 7.140 7.130 7.140 7.000 7.170 1,817,039 12,881,453 7.0893 3.347 3.342 3.347 3.281 3.361 3,876,660 3.3228 2.00%
2012-06-22 0 7.000 6.990 7.010 6.960 7.150 1,502,477 10,527,731 7.0069 3.281 3.276 3.286 3.262 3.351 3,205,540 3.2842 -0.85%
2012-06-21 0 7.060 7.020 7.090 6.950 7.160 1,142,745 8,049,280 7.0438 3.309 3.290 3.323 3.258 3.356 2,438,051 3.3015 -1.23%
2012-06-20 0 7.590 7.570 7.600 7.500 7.620 5,903,602 44,804,666 7.5894 3.350 3.342 3.355 3.311 3.364 13,374,197 3.3501 -0.13%
2012-06-19 0 7.600 7.590 7.600 7.430 7.670 5,834,000 44,327,620 7.5982 3.355 3.350 3.355 3.280 3.386 13,216,519 3.3540 2.56%
2012-06-18 0 7.410 7.390 7.420 7.370 7.450 2,887,597 21,352,803 7.3947 3.271 3.262 3.275 3.253 3.289 6,541,649 3.2641 0.27%
2012-06-15 0 7.390 7.430 7.450 7.370 7.550 6,482,027 48,381,570 7.4640 3.262 3.280 3.289 3.253 3.333 14,684,579 3.2947 -0.94%
2012-06-14 0 7.460 7.450 7.460 7.350 7.510 1,486,002 11,095,544 7.4667 3.293 3.289 3.293 3.244 3.315 3,366,434 3.2959 0.54%
2012-06-13 0 7.420 7.410 7.420 7.300 7.730 2,559,652 19,091,579 7.4587 3.275 3.271 3.275 3.222 3.412 5,798,713 3.2924 0.13%
2012-06-12 0 7.410 7.410 7.450 7.240 7.500 1,546,376 11,459,610 7.4106 3.271 3.271 3.289 3.196 3.311 3,503,207 3.2712 0.54%
2012-06-11 0 7.370 7.340 7.390 7.340 7.760 1,350,420 9,984,253 7.3934 3.253 3.240 3.262 3.240 3.425 3,059,282 3.2636 -0.67%
2012-06-08 0 7.420 7.400 7.440 7.220 7.510 4,372,900 32,033,357 7.3254 3.275 3.266 3.284 3.187 3.315 9,906,499 3.2336 1.64%
2012-06-07 0 7.300 7.270 7.310 7.200 7.340 2,128,000 15,447,450 7.2591 3.222 3.209 3.227 3.178 3.240 4,820,835 3.2043 1.67%
2012-06-06 0 7.180 7.130 7.180 7.100 7.380 1,993,890 14,343,536 7.1937 3.169 3.147 3.169 3.134 3.258 4,517,018 3.1754 0.56%
2012-06-05 0 7.140 7.100 7.170 6.990 7.470 2,669,945 19,095,038 7.1518 3.152 3.134 3.165 3.086 3.297 6,048,574 3.1569 -3.90%
2012-06-04 0 7.430 7.370 7.430 7.150 7.490 2,138,570 15,558,660 7.2753 3.280 3.253 3.280 3.156 3.306 4,844,781 3.2114 -0.40%
2012-06-01 0 7.460 7.450 7.500 7.270 7.880 2,636,000 19,777,779 7.5030 3.293 3.289 3.311 3.209 3.478 5,971,674 3.3119 0.95%
2012-05-31 0 7.390 7.410 7.430 7.290 7.430 5,219,503 38,370,293 7.3513 3.262 3.271 3.280 3.218 3.280 11,824,419 3.2450 0.27%
2012-05-30 0 7.370 7.320 7.370 7.190 7.460 982,000 7,177,110 7.3087 3.253 3.231 3.253 3.174 3.293 2,224,652 3.2262 0.41%
2012-05-29 0 7.340 7.330 7.340 7.240 7.520 1,058,000 7,837,140 7.4075 3.240 3.236 3.240 3.196 3.319 2,396,825 3.2698 1.24%
2012-05-28 0 7.250 7.240 7.250 6.900 7.340 1,413,700 10,159,480 7.1864 3.200 3.196 3.200 3.046 3.240 3,202,638 3.1722 0.97%
2012-05-25 0 7.180 7.130 7.190 6.950 7.400 5,441,000 39,203,310 7.2052 3.169 3.147 3.174 3.068 3.266 12,326,205 3.1805 4.06%
2012-05-24 0 6.900 6.900 6.910 6.820 6.950 2,352,714 16,158,016 6.8678 3.046 3.046 3.050 3.010 3.068 5,329,909 3.0316 1.32%
2012-05-23 0 6.810 6.800 6.850 6.780 6.930 2,994,264 20,426,109 6.8217 3.006 3.002 3.024 2.993 3.059 6,783,296 3.0112 -1.59%
2012-05-22 0 6.920 6.900 6.920 6.730 6.990 1,261,125 8,705,236 6.9028 3.055 3.046 3.055 2.971 3.086 2,856,990 3.0470 1.02%
2012-05-21 0 6.850 6.830 6.860 6.610 6.920 1,976,381 13,514,815 6.8382 3.024 3.015 3.028 2.918 3.055 4,477,353 3.0185 2.70%
2012-05-18 0 6.670 6.660 6.680 6.630 6.900 6,006,700 40,104,240 6.6766 2.944 2.940 2.949 2.927 3.046 13,607,759 2.9472 -4.71%
2012-05-17 0 7.000 7.000 7.020 6.850 7.120 2,609,714 18,315,205 7.0181 3.090 3.090 3.099 3.024 3.143 5,912,124 3.0979 0.29%
2012-05-16 0 6.980 6.970 7.000 6.970 7.230 3,803,000 26,796,702 7.0462 3.081 3.077 3.090 3.077 3.191 8,615,430 3.1103 -3.72%
2012-05-15 0 7.250 7.220 7.250 7.120 7.480 3,053,844 22,085,763 7.2321 3.200 3.187 3.200 3.143 3.302 6,918,270 3.1924 -3.07%
2012-05-14 0 7.480 7.470 7.480 7.460 7.530 1,231,142 9,214,719 7.4847 3.302 3.297 3.302 3.293 3.324 2,789,066 3.3039 0.27%
2012-05-11 0 7.460 7.430 7.470 7.430 7.610 578,237 4,339,626 7.5049 3.293 3.280 3.297 3.280 3.359 1,309,955 3.3128 -1.06%
2012-05-10 0 7.540 7.510 7.560 7.500 7.660 1,886,000 14,382,980 7.6262 3.328 3.315 3.337 3.311 3.381 4,272,601 3.3663 -1.44%
2012-05-09 0 7.650 7.640 7.650 7.640 7.780 1,434,655 11,004,858 7.6707 3.377 3.372 3.377 3.372 3.434 3,250,111 3.3860 -1.42%
2012-05-08 0 7.760 7.750 7.770 7.660 7.800 1,880,000 14,461,182 7.6921 3.425 3.421 3.430 3.381 3.443 4,259,008 3.3954 1.17%
2012-05-07 0 7.670 7.660 7.670 7.580 7.740 1,714,000 13,118,596 7.6538 3.386 3.381 3.386 3.346 3.417 3,882,947 3.3785 0.52%
2012-05-04 0 7.630 7.590 7.630 7.560 7.740 1,984,080 15,179,994 7.6509 3.368 3.350 3.368 3.337 3.417 4,494,794 3.3772 -0.26%
2012-05-03 0 7.650 7.620 7.660 7.590 7.710 950,000 7,269,780 7.6524 3.377 3.364 3.381 3.350 3.403 2,152,159 3.3779 -0.91%
2012-05-02 0 7.720 7.690 7.730 7.670 7.950 3,571,187 27,875,973 7.8058 3.408 3.394 3.412 3.386 3.509 8,090,274 3.4456 0.92%
2012-04-30 0 7.650 7.650 7.660 7.520 7.740 1,198,364 9,129,620 7.6184 3.377 3.377 3.381 3.319 3.417 2,714,810 3.3629 1.73%
2012-04-27 0 7.520 7.470 7.530 7.460 7.540 1,157,000 8,685,788 7.5072 3.319 3.297 3.324 3.293 3.328 2,621,103 3.3138 -0.53%
2012-04-26 0 7.560 7.520 7.560 7.500 7.650 1,198,530 9,048,000 7.5492 3.337 3.319 3.337 3.311 3.377 2,715,186 3.3324 -0.66%
2012-04-25 0 7.610 7.570 7.610 7.430 7.620 2,312,000 17,484,510 7.5625 3.359 3.342 3.359 3.280 3.364 5,237,674 3.3382 2.28%
2012-04-24 0 7.440 7.410 7.470 7.420 7.690 2,468,000 18,532,620 7.5092 3.284 3.271 3.297 3.275 3.394 5,591,081 3.3147 -3.00%
2012-04-23 0 7.670 7.620 7.670 7.580 7.760 1,804,000 13,875,470 7.6915 3.386 3.364 3.386 3.346 3.425 4,086,836 3.3952 0.92%
2012-04-20 0 7.600 7.580 7.600 7.480 7.620 271,711 2,058,426 7.5758 3.355 3.346 3.355 3.302 3.364 615,542 3.3441 0.80%
2012-04-19 0 7.540 7.530 7.550 7.470 7.580 1,993,527 14,979,920 7.5143 3.328 3.324 3.333 3.297 3.346 4,516,196 3.3169 0.53%
2012-04-18 0 7.500 7.490 7.500 7.420 7.600 1,838,000 13,776,970 7.4956 3.311 3.306 3.311 3.275 3.355 4,163,860 3.3087 0.67%
2012-04-17 0 7.450 7.460 7.480 7.420 7.560 2,005,000 14,978,706 7.4707 3.289 3.293 3.302 3.275 3.337 4,542,187 3.2977 -0.53%
2012-04-16 0 7.490 7.470 7.500 7.450 7.590 2,782,000 20,936,324 7.5256 3.306 3.297 3.311 3.289 3.350 6,302,426 3.3219 -1.32%
2012-04-13 0 7.590 7.540 7.590 7.490 7.670 4,908,312 37,116,824 7.5620 3.350 3.328 3.350 3.306 3.386 11,119,437 3.3380 -0.26%
2012-04-12 0 7.610 7.610 7.620 7.510 7.650 3,508,898 26,661,946 7.5984 3.359 3.359 3.364 3.315 3.377 7,949,163 3.3541 0.40%
2012-04-11 0 7.580 7.560 7.600 7.410 7.650 3,672,895 27,741,912 7.5531 3.346 3.337 3.355 3.271 3.377 8,320,687 3.3341 1.07%
2012-04-10 0 7.500 7.500 7.550 7.480 7.720 3,996,000 30,216,040 7.5616 3.311 3.311 3.333 3.302 3.408 9,052,658 3.3378 -3.23%
2012-04-05 0 7.750 7.740 7.750 7.580 7.970 3,314,365 25,711,572 7.7576 3.421 3.417 3.421 3.346 3.518 7,508,462 3.4243 0.13%
2012-04-03 0 7.740 7.730 7.740 7.570 7.780 3,751,000 28,904,606 7.7058 3.417 3.412 3.417 3.342 3.434 8,497,628 3.4015 0.13%
2012-04-02 0 7.730 7.700 7.750 7.690 7.850 3,126,411 24,077,224 7.7012 3.412 3.399 3.421 3.394 3.465 7,082,665 3.3995 2.93%
2012-03-30 0 7.510 7.500 7.550 7.490 7.760 5,432,097 41,265,647 7.5966 3.315 3.311 3.333 3.306 3.425 12,306,036 3.3533 1.08%
2012-03-29 0 7.430 7.420 7.460 7.350 7.460 3,792,921 28,116,218 7.4128 3.280 3.275 3.293 3.244 3.293 8,592,597 3.2721 0.68%
2012-03-28 0 7.380 7.360 7.390 7.220 7.540 3,905,500 28,749,736 7.3613 3.258 3.249 3.262 3.187 3.328 8,847,637 3.2494 -0.27%
2012-03-27 0 7.400 7.390 7.400 7.380 7.510 5,689,985 42,355,335 7.4438 3.266 3.262 3.266 3.258 3.315 12,890,263 3.2858 -1.07%
2012-03-26 0 7.480 7.470 7.480 7.440 7.780 3,731,916 28,212,288 7.5597 3.302 3.297 3.302 3.284 3.434 8,454,395 3.3370 -2.60%
2012-03-23 0 7.680 7.650 7.710 7.560 7.920 2,864,000 21,939,780 7.6605 3.390 3.377 3.403 3.337 3.496 6,488,192 3.3815 -0.78%
2012-03-22 0 7.740 7.700 7.750 7.700 8.010 1,214,000 9,454,892 7.7882 3.417 3.399 3.421 3.399 3.536 2,750,232 3.4379 -0.90%
2012-03-21 0 7.810 7.760 7.820 7.690 8.000 3,066,000 23,890,560 7.7921 3.447 3.425 3.452 3.394 3.531 6,945,808 3.4396 -1.64%
2012-03-20 0 7.940 7.900 7.970 7.830 7.970 1,820,939 14,332,988 7.8712 3.505 3.487 3.518 3.456 3.518 4,125,210 3.4745 0.51%
2012-03-19 0 7.900 7.900 7.920 7.900 8.110 2,645,358 20,948,335 7.9189 3.487 3.487 3.496 3.487 3.580 5,992,873 3.4955 0.25%
2012-03-16 0 7.880 7.870 7.920 7.870 8.000 11,486,000 90,762,440 7.9020 3.478 3.474 3.496 3.474 3.531 26,020,729 3.4881 0.00%
2012-03-15 0 7.880 7.850 7.860 7.810 7.900 1,638,000 12,869,874 7.8571 3.478 3.465 3.470 3.447 3.487 3,710,774 3.4682 0.25%
2012-03-14 0 7.860 7.860 7.870 7.750 7.910 12,499,500 98,309,514 7.8651 3.470 3.470 3.474 3.421 3.492 28,316,743 3.4718 -0.51%
2012-03-13 0 7.900 7.890 7.900 7.870 8.080 4,331,266 34,279,112 7.9143 3.487 3.483 3.487 3.474 3.567 9,812,180 3.4935 -0.75%
2012-03-12 0 7.960 7.940 7.960 7.890 8.010 2,988,000 23,824,614 7.9734 3.514 3.505 3.514 3.483 3.536 6,769,105 3.5196 -0.50%
2012-03-09 0 8.000 7.970 8.000 7.940 8.050 2,848,460 22,777,839 7.9965 3.531 3.518 3.531 3.505 3.553 6,452,987 3.5298 0.13%
2012-03-08 0 7.990 7.960 7.990 7.900 8.000 1,706,557 13,596,166 7.9670 3.527 3.514 3.527 3.487 3.531 3,866,085 3.5168 1.14%
2012-03-07 0 7.900 7.880 7.900 7.830 8.050 4,648,102 36,978,143 7.9555 3.487 3.478 3.487 3.456 3.553 10,529,950 3.5117 -1.99%
2012-03-06 0 8.060 8.040 8.050 8.010 8.340 3,258,000 26,293,590 8.0705 3.558 3.549 3.553 3.536 3.681 7,380,771 3.5624 -1.47%
2012-03-05 0 8.180 8.160 8.200 8.060 8.240 1,274,000 10,386,780 8.1529 3.611 3.602 3.620 3.558 3.637 2,886,158 3.5988 -0.85%
2012-03-02 0 8.250 8.230 8.250 8.160 8.280 2,394,461 19,694,094 8.2249 3.642 3.633 3.642 3.602 3.655 5,424,484 3.6306 1.10%
2012-03-01 0 8.160 8.150 8.160 8.090 8.200 2,042,000 16,632,061 8.1450 3.602 3.598 3.602 3.571 3.620 4,626,008 3.5953 0.12%
2012-02-29 0 8.150 8.120 8.140 7.810 8.170 3,661,300 29,315,702 8.0069 3.598 3.584 3.593 3.447 3.606 8,294,419 3.5344 4.49%
2012-02-28 0 7.800 7.780 7.800 7.700 7.800 3,974,917 30,798,692 7.7483 3.443 3.434 3.443 3.399 3.443 9,004,896 3.4202 0.26%
2012-02-27 0 7.780 7.770 7.780 7.720 7.950 3,382,000 26,419,848 7.8119 3.434 3.430 3.434 3.408 3.509 7,661,684 3.4483 -1.27%
2012-02-24 0 7.880 7.870 7.880 7.820 8.040 2,505,583 19,799,124 7.9020 3.478 3.474 3.478 3.452 3.549 5,676,223 3.4881 -0.88%
2012-02-23 0 7.950 7.940 7.950 7.900 8.020 2,361,502 18,765,467 7.9464 3.509 3.505 3.509 3.487 3.540 5,349,818 3.5077 -1.12%
2012-02-22 0 8.040 8.020 8.050 7.990 8.060 980,000 7,875,640 8.0364 3.549 3.540 3.553 3.527 3.558 2,220,121 3.5474 0.25%
2012-02-21 0 8.020 8.000 8.030 8.000 8.090 1,044,802 8,401,954 8.0417 3.540 3.531 3.545 3.531 3.571 2,366,926 3.5497 0.75%
2012-02-20 0 7.960 7.970 8.010 7.950 8.040 932,000 7,452,210 7.9959 3.514 3.518 3.536 3.509 3.549 2,111,381 3.5295 0.00%
2012-02-17 0 7.960 7.970 7.990 7.870 8.120 2,514,165 20,157,065 8.0174 3.514 3.518 3.527 3.474 3.584 5,695,665 3.5390 -0.87%
2012-02-16 0 8.030 8.010 8.050 7.920 8.110 2,686,317 21,487,718 7.9990 3.545 3.536 3.553 3.496 3.580 6,085,663 3.5309 0.12%
2012-02-15 0 8.020 8.020 8.050 7.780 8.060 6,173,795 48,951,730 7.9290 3.540 3.540 3.553 3.434 3.558 13,986,301 3.5000 2.43%
2012-02-14 0 7.830 7.810 7.830 7.800 7.940 5,390,900 42,148,723 7.8185 3.456 3.447 3.456 3.443 3.505 12,212,707 3.4512 -0.51%
2012-02-13 0 7.870 7.860 7.890 7.820 8.000 4,264,151 33,606,138 7.8811 3.474 3.470 3.483 3.452 3.531 9,660,136 3.4788 -2.24%
2012-02-10 0 8.050 8.000 8.060 7.970 8.250 6,096,928 49,136,462 8.0592 3.553 3.531 3.558 3.518 3.642 13,812,164 3.5575 -3.71%
2012-02-09 0 8.360 8.380 8.390 8.270 8.500 3,227,000 26,961,890 8.3551 3.690 3.699 3.703 3.651 3.752 7,310,543 3.6881 1.46%
2012-02-08 0 8.240 8.190 8.240 8.000 8.280 3,667,000 29,637,330 8.0822 3.637 3.615 3.637 3.531 3.655 8,307,332 3.5676 4.30%
2012-02-07 0 7.900 7.890 7.940 7.840 8.050 5,143,353 40,835,208 7.9394 3.487 3.483 3.505 3.461 3.553 11,651,906 3.5046 -1.25%
2012-02-06 0 8.000 7.990 8.020 7.740 8.020 6,604,000 52,177,573 7.9009 3.531 3.527 3.540 3.417 3.540 14,960,900 3.4876 4.03%
2012-02-03 0 7.690 7.690 7.720 7.510 7.880 4,719,628 36,320,957 7.6957 3.394 3.394 3.408 3.315 3.478 10,691,987 3.3970 -1.41%
2012-02-02 0 7.800 7.780 7.800 7.770 7.880 4,128,000 32,218,586 7.8049 3.443 3.434 3.443 3.430 3.478 9,351,695 3.4452 0.91%
2012-02-01 0 7.730 7.710 7.730 7.680 7.900 2,644,000 20,515,382 7.7592 3.412 3.403 3.412 3.390 3.487 5,989,797 3.4251 0.00%
2012-01-31 0 7.730 7.730 7.810 7.660 7.860 6,384,069 49,410,855 7.7397 3.412 3.412 3.447 3.381 3.470 14,462,662 3.4164 0.13%
2012-01-30 0 7.720 7.710 7.720 7.510 7.750 5,761,517 43,983,980 7.6341 3.408 3.403 3.408 3.315 3.421 13,052,314 3.3698 -1.03%
2012-01-27 0 7.800 7.780 7.800 7.540 9.500 3,634,500 28,444,570 7.8263 3.443 3.434 3.443 3.328 4.193 8,233,705 3.4546 3.86%
2012-01-26 0 7.510 7.480 7.540 7.420 7.840 3,281,317 24,888,666 7.5850 3.315 3.302 3.328 3.275 3.461 7,433,594 3.3481 -0.66%
2012-01-20 0 7.560 7.560 7.600 7.400 7.640 3,235,000 24,444,948 7.5564 3.337 3.337 3.355 3.266 3.372 7,328,666 3.3355 -0.13%
2012-01-19 0 7.570 7.560 7.570 7.460 7.640 2,862,000 21,638,719 7.5607 3.342 3.337 3.342 3.293 3.372 6,483,661 3.3374 1.75%
2012-01-18 0 7.440 7.420 7.470 7.300 7.470 4,546,235 33,621,072 7.3954 3.284 3.275 3.297 3.222 3.297 10,299,177 3.2644 0.27%
2012-01-17 0 7.420 7.370 7.420 7.180 7.460 5,432,200 39,901,200 7.3453 3.275 3.253 3.275 3.169 3.293 12,306,269 3.2423 3.34%
2012-01-16 0 7.180 7.170 7.180 7.180 7.330 1,202,000 8,834,386 7.3497 3.169 3.165 3.169 3.169 3.236 2,723,047 3.2443 -3.36%
2012-01-13 0 7.430 7.370 7.430 7.360 7.470 2,575,350 19,080,847 7.4090 3.280 3.253 3.280 3.249 3.297 5,834,275 3.2705 1.36%
2012-01-12 0 7.330 7.300 7.370 7.240 7.370 3,283,254 23,991,743 7.3073 3.236 3.222 3.253 3.196 3.253 7,437,982 3.2256 1.10%
2012-01-11 0 7.250 7.240 7.270 7.100 7.270 5,096,550 36,616,588 7.1846 3.200 3.196 3.209 3.134 3.209 11,545,877 3.1714 1.97%
2012-01-10 0 7.110 7.100 7.110 6.980 7.130 3,255,300 23,059,939 7.0838 3.138 3.134 3.138 3.081 3.147 7,374,654 3.1269 0.71%
2012-01-09 0 7.060 7.040 7.060 6.910 7.100 2,786,571 19,619,845 7.0409 3.116 3.108 3.116 3.050 3.134 6,312,782 3.1080 0.14%
2012-01-06 0 7.050 7.020 7.030 6.960 7.250 3,226,000 22,783,688 7.0625 3.112 3.099 3.103 3.072 3.200 7,308,277 3.1175 -2.76%
2012-01-05 0 7.250 7.240 7.250 7.120 7.400 5,172,510 37,698,466 7.2882 3.200 3.196 3.200 3.143 3.266 11,717,960 3.2172 -0.14%
2012-01-04 0 7.260 7.260 7.280 7.060 7.310 4,722,822 33,752,374 7.1467 3.205 3.205 3.214 3.116 3.227 10,699,223 3.1547 -0.55%
2012-01-03 0 7.300 7.290 7.300 7.200 7.360 2,132,054 15,482,089 7.2616 3.222 3.218 3.222 3.178 3.249 4,830,019 3.2054 2.10%
2011-12-30 0 7.150 7.140 7.150 7.090 7.180 2,753,754 19,656,006 7.1379 3.156 3.152 3.156 3.130 3.169 6,238,437 3.1508 0.00%
2011-12-29 0 7.150 7.110 7.120 6.870 7.150 2,156,000 15,319,718 7.1056 3.156 3.138 3.143 3.033 3.156 4,884,267 3.1365 2.88%
2011-12-28 0 6.950 6.930 6.970 6.860 6.990 2,270,000 15,719,070 6.9247 3.068 3.059 3.077 3.028 3.086 5,142,526 3.0567 0.29%
2011-12-23 0 6.930 6.920 6.950 6.860 7.040 5,015,600 34,585,596 6.8956 3.059 3.055 3.068 3.028 3.108 11,362,491 3.0438 0.14%
2011-12-22 0 6.920 6.850 6.930 6.820 6.950 1,299,702 8,940,586 6.8790 3.055 3.024 3.059 3.010 3.068 2,944,384 3.0365 -0.43%
2011-12-21 0 6.950 6.900 6.950 6.900 6.960 4,707,804 32,669,877 6.9395 3.068 3.046 3.068 3.046 3.072 10,665,201 3.0632 0.72%
2011-12-20 0 6.900 6.850 6.870 6.780 6.950 2,564,046 17,660,399 6.8877 3.046 3.024 3.033 2.993 3.068 5,808,667 3.0404 0.73%
2011-12-19 0 6.850 6.800 6.850 6.810 6.880 1,808,213 12,383,747 6.8486 3.024 3.002 3.024 3.006 3.037 4,096,380 3.0231 -0.15%
2011-12-16 0 6.860 6.850 6.890 6.850 7.280 3,297,656 22,944,662 6.9579 3.028 3.024 3.041 3.024 3.214 7,470,609 3.0713 -0.29%
2011-12-15 0 6.880 6.850 6.900 6.760 6.990 4,005,700 27,485,548 6.8616 3.037 3.024 3.046 2.984 3.086 9,074,633 3.0288 -1.99%
2011-12-14 0 7.020 7.010 7.020 6.940 7.040 3,899,500 27,339,590 7.0111 3.099 3.094 3.099 3.063 3.108 8,834,044 3.0948 -0.43%
2011-12-13 0 7.050 7.020 7.050 7.000 7.100 2,811,775 19,832,710 7.0534 3.112 3.099 3.112 3.090 3.134 6,369,880 3.1135 -1.40%
2011-12-12 0 7.150 7.130 7.150 7.040 7.200 4,486,000 31,844,938 7.0987 3.156 3.147 3.156 3.108 3.178 10,162,719 3.1335 1.71%
2011-12-09 0 7.030 7.000 7.030 6.920 7.070 1,994,000 13,984,520 7.0133 3.103 3.090 3.103 3.055 3.121 4,517,267 3.0958 -1.13%
2011-12-08 0 7.110 7.060 7.090 7.050 7.180 2,707,000 19,166,166 7.0802 3.138 3.116 3.130 3.112 3.169 6,132,519 3.1253 -0.56%
2011-12-07 0 7.150 7.130 7.160 6.830 7.180 4,928,000 34,844,420 7.0707 3.156 3.147 3.161 3.015 3.169 11,164,039 3.1211 3.32%
2011-12-06 0 6.920 6.910 6.930 6.810 7.200 4,183,594 29,063,873 6.9471 3.055 3.050 3.059 3.006 3.178 9,477,640 3.0666 -1.42%
2011-12-05 0 7.020 7.020 7.050 6.850 7.070 4,516,000 31,612,860 7.0002 3.099 3.099 3.112 3.024 3.121 10,230,682 3.0900 2.78%
2011-12-02 0 6.830 6.820 6.850 6.670 6.960 2,441,229 16,716,642 6.8476 3.015 3.010 3.024 2.944 3.072 5,530,434 3.0227 2.09%
2011-12-01 0 6.690 6.680 6.750 6.670 6.990 5,177,535 35,193,681 6.7974 2.953 2.949 2.980 2.944 3.086 11,729,343 3.0005 -0.89%
2011-11-30 0 6.750 6.740 6.830 6.700 6.850 3,168,000 21,508,858 6.7894 2.980 2.975 3.015 2.957 3.024 7,176,882 2.9970 0.00%
2011-11-29 0 6.750 6.730 6.740 6.660 6.840 4,650,000 31,456,622 6.7649 2.980 2.971 2.975 2.940 3.019 10,534,250 2.9861 1.20%
2011-11-28 0 6.670 6.670 6.700 6.650 6.930 2,232,000 15,100,564 6.7655 2.944 2.944 2.957 2.935 3.059 5,056,440 2.9864 -1.91%
2011-11-25 0 6.800 6.800 6.840 6.800 7.050 3,176,000 21,937,100 6.9071 3.002 3.002 3.019 3.002 3.112 7,195,006 3.0489 -3.13%
2011-11-24 0 7.020 7.020 7.060 6.800 7.300 3,385,000 23,786,294 7.0270 3.099 3.099 3.116 3.002 3.222 7,668,481 3.1018 1.59%
2011-11-23 0 6.910 6.870 6.930 6.810 6.980 7,086,000 49,040,090 6.9207 3.050 3.033 3.059 3.006 3.081 16,052,837 3.0549 -1.43%
2011-11-22 0 7.010 7.010 7.060 6.870 7.070 4,597,200 32,149,792 6.9933 3.094 3.094 3.116 3.033 3.121 10,414,635 3.0870 0.43%
2011-11-21 0 6.980 6.980 6.990 6.780 7.070 3,526,200 24,625,684 6.9836 3.081 3.081 3.086 2.993 3.121 7,988,359 3.0827 -3.06%
2011-11-18 0 7.200 7.200 7.210 6.970 7.250 1,819,714 13,020,600 7.1553 3.178 3.178 3.183 3.077 3.200 4,122,435 3.1585 -0.96%
2011-11-17 0 7.270 7.240 7.270 6.860 7.560 3,988,497 28,786,593 7.2174 3.209 3.196 3.209 3.028 3.337 9,035,661 3.1859 3.27%
2011-11-16 0 7.040 6.970 7.050 6.970 7.090 4,233,140 29,649,805 7.0042 3.108 3.077 3.112 3.077 3.130 9,589,883 3.0918 -0.85%
2011-11-15 0 7.100 7.060 7.100 6.970 7.100 3,681,000 25,822,080 7.0150 3.134 3.116 3.134 3.077 3.134 8,339,048 3.0965 -0.42%
2011-11-14 0 7.130 7.120 7.130 6.820 7.130 2,584,000 18,186,980 7.0383 3.147 3.143 3.147 3.010 3.147 5,853,871 3.1068 4.55%
2011-11-11 0 6.820 6.820 6.830 6.560 6.900 2,073,253 14,117,017 6.8091 3.010 3.010 3.015 2.896 3.046 4,696,810 3.0057 3.49%
2011-11-10 0 6.590 6.570 6.600 6.570 6.900 8,321,428 56,098,141 6.7414 2.909 2.900 2.913 2.900 3.046 18,851,613 2.9758 -3.80%
2011-11-09 0 6.850 6.780 6.850 6.560 6.850 4,280,000 28,709,350 6.7078 3.024 2.993 3.024 2.896 3.024 9,696,041 2.9609 4.42%
2011-11-08 0 6.560 6.550 6.560 6.450 6.650 1,058,300 6,930,308 6.5485 2.896 2.891 2.896 2.847 2.935 2,397,505 2.8906 0.46%
2011-11-07 0 6.530 6.490 6.550 6.320 6.550 1,469,000 9,517,742 6.4791 2.882 2.865 2.891 2.790 2.891 3,327,917 2.8600 2.67%
2011-11-04 0 6.360 6.350 6.410 6.240 6.460 5,630,235 35,748,547 6.3494 2.807 2.803 2.829 2.754 2.852 12,754,903 2.8027 3.41%
2011-11-03 0 6.150 6.110 6.150 6.050 6.360 4,243,396 26,114,179 6.1541 2.715 2.697 2.715 2.671 2.807 9,613,117 2.7165 -2.84%
2011-11-02 0 6.330 6.310 6.350 6.240 6.500 3,177,000 20,300,528 6.3898 2.794 2.785 2.803 2.754 2.869 7,197,271 2.8206 -1.56%
2011-11-01 0 6.430 6.430 6.470 6.410 6.970 3,708,555 24,558,935 6.6222 2.838 2.838 2.856 2.829 3.077 8,401,472 2.9232 -5.16%
2011-10-31 0 6.780 6.730 6.740 6.580 7.270 4,607,866 31,044,616 6.7373 2.993 2.971 2.975 2.905 3.209 10,438,798 2.9740 -5.57%
2011-10-28 0 7.180 7.170 7.180 6.720 7.750 5,942,000 42,719,314 7.1894 3.169 3.165 3.169 2.966 3.421 13,461,185 3.1735 7.97%
2011-10-27 0 6.650 6.650 6.680 6.460 6.670 5,769,177 37,935,065 6.5755 2.935 2.935 2.949 2.852 2.944 13,069,667 2.9025 2.62%
2011-10-26 0 6.480 6.450 6.490 6.420 6.650 3,502,000 22,762,600 6.4999 2.860 2.847 2.865 2.834 2.935 7,933,536 2.8692 -4.14%
2011-10-25 0 6.760 6.720 6.790 6.410 6.800 3,621,638 24,391,936 6.7351 2.984 2.966 2.997 2.829 3.002 8,204,568 2.9730 3.68%
2011-10-24 0 6.520 6.510 6.530 6.400 6.730 1,879,938 12,271,626 6.5277 2.878 2.874 2.882 2.825 2.971 4,258,868 2.8814 -1.51%
2011-10-21 0 6.620 6.620 6.630 6.430 6.630 4,343,714 28,503,761 6.5621 2.922 2.922 2.927 2.838 2.927 9,840,380 2.8966 4.09%
2011-10-20 0 6.360 6.320 6.380 6.070 6.380 5,953,312 37,127,138 6.2364 2.807 2.790 2.816 2.679 2.816 13,486,812 2.7528 4.09%
2011-10-19 0 6.110 6.100 6.110 6.080 6.200 17,782,000 108,225,728 6.0863 2.697 2.693 2.697 2.684 2.737 40,283,877 2.6866 1.66%
2011-10-18 0 6.010 5.960 6.030 5.960 6.080 8,157,800 48,965,464 6.0023 2.653 2.631 2.662 2.631 2.684 18,480,925 2.6495 -1.80%
2011-10-17 0 6.120 6.110 6.130 6.020 6.180 3,507,100 21,299,998 6.0734 2.701 2.697 2.706 2.657 2.728 7,945,090 2.6809 1.66%
2011-10-14 0 6.020 6.000 6.010 5.990 6.260 3,588,386 21,823,668 6.0818 2.657 2.649 2.653 2.644 2.763 8,129,237 2.6846 -1.15%
2011-10-13 0 6.090 6.050 6.090 5.930 6.110 9,857,500 59,111,584 5.9966 2.688 2.671 2.688 2.618 2.697 22,331,477 2.6470 3.92%
2011-10-12 0 5.860 5.860 5.900 5.850 6.010 8,660,345 51,325,703 5.9265 2.587 2.587 2.604 2.582 2.653 19,619,406 2.6161 -3.14%
2011-10-11 0 6.050 6.040 6.060 6.020 6.170 5,470,000 33,407,620 6.1074 2.671 2.666 2.675 2.657 2.724 12,391,902 2.6959 3.07%
2011-10-10 0 5.870 5.810 5.900 5.800 5.950 2,884,386 16,916,178 5.8647 2.591 2.565 2.604 2.560 2.626 6,534,375 2.5888 -1.51%
2011-10-07 0 5.960 5.940 6.020 5.930 6.020 18,688,400 112,128,054 5.9999 2.631 2.622 2.657 2.618 2.657 42,337,263 2.6484 -0.67%
2011-10-06 0 6.000 5.970 5.980 5.840 6.390 8,893,412 53,018,000 5.9615 2.649 2.635 2.640 2.578 2.821 20,147,403 2.6315 6.19%
2011-10-04 0 5.650 5.560 5.650 5.530 5.700 4,751,773 26,774,957 5.6347 2.494 2.454 2.494 2.441 2.516 10,764,809 2.4873 2.54%
2011-10-03 0 5.510 5.480 5.530 5.110 5.860 4,709,364 25,757,204 5.4694 2.432 2.419 2.441 2.256 2.587 10,668,735 2.4143 -7.39%
2011-09-30 0 5.950 5.930 6.010 5.860 6.090 7,276,000 43,423,236 5.9680 2.626 2.618 2.653 2.587 2.688 16,483,269 2.6344 3.12%
2011-09-28 0 5.770 5.670 5.770 5.640 6.200 6,295,400 36,550,074 5.8058 2.547 2.503 2.547 2.490 2.737 14,261,788 2.5628 2.85%
2011-09-27 0 5.610 5.550 5.630 5.320 5.610 3,040,000 16,731,309 5.5037 2.476 2.450 2.485 2.348 2.476 6,886,907 2.4294 9.14%
2011-09-26 0 5.140 5.140 5.200 5.050 5.330 3,624,700 18,964,913 5.2321 2.269 2.269 2.295 2.229 2.353 8,211,504 2.3096 0.98%
2011-09-23 0 5.090 5.060 5.140 5.050 5.320 4,616,000 23,870,644 5.1713 2.247 2.234 2.269 2.229 2.348 10,457,225 2.2827 -3.96%
2011-09-22 0 5.300 5.250 5.300 5.250 5.430 7,859,414 41,813,543 5.3202 2.340 2.317 2.340 2.317 2.397 17,804,953 2.3484 -2.03%
2011-09-21 0 5.410 5.400 5.420 5.340 5.700 10,058,000 55,409,488 5.5090 2.388 2.384 2.392 2.357 2.516 22,785,695 2.4318 -6.88%
2011-09-20 0 5.810 5.800 5.810 5.800 5.950 2,441,400 14,219,978 5.8245 2.565 2.560 2.565 2.560 2.626 5,530,821 2.5710 -0.85%
2011-09-19 0 5.860 5.850 5.880 5.850 6.020 542,221 3,229,709 5.9564 2.587 2.582 2.596 2.582 2.657 1,228,364 2.6293 -2.82%
2011-09-16 0 6.030 6.000 6.010 5.980 6.100 1,956,788 11,811,710 6.0363 2.662 2.649 2.653 2.640 2.693 4,432,966 2.6645 0.00%
2011-09-15 0 6.030 5.990 6.030 5.910 6.130 2,136,850 12,814,100 5.9967 2.662 2.644 2.662 2.609 2.706 4,840,884 2.6471 -0.99%
2011-09-14 0 6.090 6.080 6.090 6.000 6.190 4,718,258 28,649,810 6.0721 2.688 2.684 2.688 2.649 2.732 10,688,883 2.6803 2.35%
2011-09-12 0 5.950 5.950 5.970 5.940 6.320 1,940,978 11,703,720 6.0298 2.626 2.626 2.635 2.622 2.790 4,397,150 2.6617 -5.41%
2011-09-09 0 6.290 6.280 6.310 6.280 6.420 867,900 5,510,883 6.3497 2.777 2.772 2.785 2.772 2.834 1,966,167 2.8029 -2.18%
2011-09-08 0 6.430 6.410 6.450 6.380 6.490 1,376,299 8,862,220 6.4392 2.838 2.829 2.847 2.816 2.865 3,117,909 2.8424 0.63%
2011-09-07 0 6.390 6.390 6.400 6.340 6.460 1,698,761 10,882,825 6.4063 2.821 2.821 2.825 2.799 2.852 3,848,424 2.8279 0.79%
2011-09-06 0 6.340 6.340 6.370 6.310 6.460 4,515,464 28,657,333 6.3465 2.799 2.799 2.812 2.785 2.852 10,229,468 2.8014 -1.71%
2011-09-05 0 6.450 6.440 6.450 6.420 6.600 2,758,000 17,873,478 6.4806 2.847 2.843 2.847 2.834 2.913 6,248,056 2.8606 -2.12%
2011-09-02 0 6.590 6.580 6.600 6.580 6.670 4,552,531 30,053,482 6.6015 2.909 2.905 2.913 2.905 2.944 10,313,440 2.9140 -1.49%
2011-09-01 0 6.690 6.660 6.700 6.540 6.820 5,922,196 39,770,976 6.7156 2.953 2.940 2.957 2.887 3.010 13,416,321 2.9644 2.76%
2011-08-31 0 6.510 6.510 6.540 6.490 6.950 8,225,482 54,189,717 6.5880 2.874 2.874 2.887 2.865 3.068 18,634,254 2.9081 -3.41%
2011-08-30 0 6.740 6.730 6.800 6.730 6.850 1,412,600 9,593,297 6.7912 2.975 2.971 3.002 2.971 3.024 3,200,146 2.9978 -1.32%
2011-08-29 0 6.830 6.800 6.830 6.700 6.850 2,378,000 16,202,230 6.8134 3.015 3.002 3.015 2.957 3.024 5,387,193 3.0075 0.89%
2011-08-26 0 6.770 6.760 6.810 6.720 6.870 5,816,900 39,621,460 6.8114 2.988 2.984 3.006 2.966 3.033 13,177,780 3.0067 -1.02%
2011-08-25 0 6.840 6.830 6.850 6.720 7.000 4,650,000 31,780,788 6.8346 3.019 3.015 3.024 2.966 3.090 10,534,250 3.0169 0.74%
2011-08-24 0 6.790 6.790 6.800 6.700 6.910 4,700,773 31,765,150 6.7574 2.997 2.997 3.002 2.957 3.050 10,649,272 2.9828 -0.44%
2011-08-23 0 6.820 6.740 6.840 6.670 6.850 2,430,000 16,355,022 6.7305 3.010 2.975 3.019 2.944 3.024 5,504,995 2.9709 1.94%
2011-08-22 0 6.690 6.640 6.650 6.650 6.850 5,230,000 35,287,605 6.7472 2.953 2.931 2.935 2.935 3.024 11,848,199 2.9783 -3.74%
2011-08-19 0 6.950 6.940 6.990 6.790 6.990 2,083,000 14,368,884 6.8982 3.068 3.063 3.086 2.997 3.086 4,718,891 3.0450 0.87%
2011-08-18 0 6.890 6.890 6.900 6.810 7.150 2,282,000 15,733,056 6.8944 3.041 3.041 3.046 3.006 3.156 5,169,711 3.0433 -1.57%
2011-08-17 0 7.000 6.970 7.000 6.880 7.070 3,614,000 25,259,106 6.9892 3.090 3.077 3.090 3.037 3.121 8,187,264 3.0852 1.45%
2011-08-16 0 6.900 6.880 6.900 6.880 7.040 2,412,000 16,712,600 6.9289 3.046 3.037 3.046 3.037 3.108 5,464,217 3.0586 0.15%
2011-08-15 0 6.890 6.870 6.890 6.760 6.930 1,426,850 9,831,373 6.8903 3.041 3.033 3.041 2.984 3.059 3,232,429 3.0415 1.92%
2011-08-12 0 6.760 6.750 6.770 6.750 7.350 4,200,800 29,336,270 6.9835 2.984 2.980 2.988 2.980 3.244 9,516,618 3.0826 -1.60%
2011-08-11 0 6.870 6.860 6.910 6.760 7.100 3,382,809 23,446,598 6.9311 3.033 3.028 3.050 2.984 3.134 7,663,517 3.0595 1.63%
2011-08-10 0 6.760 6.740 6.790 6.710 7.100 4,506,394 30,903,693 6.8577 2.984 2.975 2.997 2.962 3.134 10,208,920 3.0271 2.42%
2011-08-09 0 6.600 6.600 6.690 6.320 7.200 7,678,000 50,766,366 6.6119 2.913 2.913 2.953 2.790 3.178 17,393,972 2.9186 -3.51%
2011-08-08 0 6.840 6.830 6.840 6.720 7.140 3,257,433 22,529,704 6.9164 3.019 3.015 3.019 2.966 3.152 7,379,487 3.0530 -4.34%
2011-08-05 0 7.150 7.120 7.150 6.840 7.280 6,046,000 43,096,276 7.1281 3.156 3.143 3.156 3.019 3.214 13,696,790 3.1465 -0.14%
2011-08-04 0 7.160 7.160 7.170 7.150 7.400 2,846,000 20,582,546 7.2321 3.161 3.161 3.165 3.156 3.266 6,447,414 3.1924 -3.11%
2011-08-03 0 7.390 7.400 7.410 7.370 7.650 3,593,000 26,924,883 7.4937 3.262 3.266 3.271 3.253 3.377 8,139,690 3.3079 -2.89%
2011-08-02 0 7.610 7.610 7.650 7.490 7.780 5,035,899 38,427,152 7.6306 3.359 3.359 3.377 3.306 3.434 11,408,477 3.3683 0.53%
2011-08-01 0 7.570 7.560 7.570 7.550 7.740 5,038,000 38,099,700 7.5625 3.342 3.337 3.342 3.333 3.417 11,413,237 3.3382 0.93%
2011-07-29 0 7.500 7.490 7.520 7.420 7.520 15,966,000 118,928,204 7.4488 3.311 3.306 3.319 3.275 3.319 36,169,856 3.2880 1.90%
2011-07-28 0 7.360 7.340 7.360 7.010 7.450 8,096,000 59,637,802 7.3663 3.249 3.240 3.249 3.094 3.289 18,340,922 3.2516 3.08%
2011-07-27 0 7.140 7.130 7.140 6.960 7.220 6,347,000 45,132,908 7.1109 3.152 3.147 3.152 3.072 3.187 14,378,684 3.1389 2.00%
2011-07-26 0 7.000 6.990 7.040 6.980 7.070 4,182,700 29,348,851 7.0167 3.090 3.086 3.108 3.081 3.121 9,475,614 3.0973 0.14%
2011-07-25 0 6.990 6.990 7.000 6.930 7.160 4,477,010 31,458,608 7.0267 3.086 3.086 3.090 3.059 3.161 10,142,353 3.1017 0.72%
2011-07-22 0 6.940 6.900 6.950 6.780 6.950 4,526,043 31,091,379 6.8694 3.063 3.046 3.068 2.993 3.068 10,253,434 3.0323 2.51%
2011-07-21 0 6.770 6.760 6.770 6.590 7.050 3,997,985 27,131,365 6.7863 2.988 2.984 2.988 2.909 3.112 9,057,155 2.9956 -4.51%
2011-07-20 0 7.090 7.060 7.100 6.990 7.100 3,571,500 25,219,046 7.0612 3.130 3.116 3.134 3.086 3.134 8,090,983 3.1169 0.57%
2011-07-19 0 7.050 7.040 7.090 7.030 7.260 2,669,107 18,916,901 7.0874 3.112 3.108 3.130 3.103 3.205 6,046,675 3.1285 -2.22%
2011-07-18 0 7.210 7.190 7.200 7.140 7.270 2,727,500 19,649,360 7.2042 3.183 3.174 3.178 3.152 3.209 6,178,960 3.1800 1.41%
2011-07-15 0 7.110 7.150 7.160 7.010 7.160 1,902,000 13,533,990 7.1157 3.138 3.156 3.161 3.094 3.161 4,308,848 3.1410 1.43%
2011-07-14 0 7.010 6.990 7.050 6.980 7.060 2,172,000 15,217,616 7.0063 3.094 3.086 3.112 3.081 3.116 4,920,514 3.0927 -0.71%
2011-07-13 0 7.060 7.040 7.060 7.030 7.230 2,024,548 14,316,555 7.0715 3.116 3.108 3.116 3.103 3.191 4,586,472 3.1215 0.14%
2011-07-12 0 7.050 7.020 7.050 7.010 7.190 3,973,300 28,159,076 7.0871 3.112 3.099 3.112 3.094 3.174 9,001,233 3.1284 -0.84%
2011-07-11 0 7.110 7.050 7.110 7.050 7.270 4,611,700 32,889,499 7.1318 3.138 3.112 3.138 3.112 3.209 10,447,484 3.1481 -0.28%
2011-07-08 0 7.130 7.120 7.150 7.000 7.410 7,550,000 53,938,450 7.1442 3.147 3.143 3.156 3.090 3.271 17,103,997 3.1536 -2.99%
2011-07-07 0 7.350 7.320 7.350 7.240 7.420 4,482,805 32,835,877 7.3249 3.244 3.231 3.244 3.196 3.275 10,155,481 3.2333 0.00%
2011-07-06 0 7.350 7.340 7.350 7.260 7.430 3,830,784 28,128,305 7.3427 3.244 3.240 3.244 3.205 3.280 8,678,373 3.2412 0.55%
2011-07-05 0 7.310 7.290 7.350 7.300 7.550 4,338,501 31,884,976 7.3493 3.227 3.218 3.244 3.222 3.333 9,828,570 3.2441 -2.53%
2011-07-04 0 7.500 7.500 7.540 7.260 7.550 5,094,000 38,011,780 7.4621 3.311 3.311 3.328 3.205 3.333 11,540,101 3.2939 4.31%
2011-06-30 0 7.190 7.120 7.200 7.120 7.200 3,881,783 27,760,431 7.1515 3.174 3.143 3.178 3.143 3.178 8,793,908 3.1568 0.98%
2011-06-29 0 7.120 7.110 7.130 7.080 7.170 2,542,839 18,150,179 7.1378 3.143 3.138 3.147 3.125 3.165 5,760,624 3.1507 -0.84%
2011-06-28 0 7.180 7.160 7.180 7.100 7.280 3,155,000 22,649,290 7.1789 3.169 3.161 3.169 3.134 3.214 7,147,432 3.1689 -0.69%
2011-06-27 0 7.230 7.200 7.240 7.070 7.260 5,290,000 37,932,864 7.1707 3.191 3.178 3.196 3.121 3.205 11,984,125 3.1653 0.56%
2011-06-24 0 7.190 7.150 7.190 7.060 7.200 6,238,000 44,622,302 7.1533 3.174 3.156 3.174 3.116 3.178 14,131,753 3.1576 1.13%
2011-06-23 0 7.110 7.100 7.110 7.020 7.260 7,212,000 51,451,924 7.1342 3.138 3.134 3.138 3.099 3.205 16,338,281 3.1492 -3.66%
2011-06-22 0 7.380 7.320 7.390 7.040 7.400 16,820,210 119,402,696 7.0988 3.258 3.231 3.262 3.108 3.266 38,105,009 3.1335 5.73%
2011-06-21 0 6.980 6.950 6.980 6.740 7.020 18,390,959 126,733,046 6.8911 3.081 3.068 3.081 2.975 3.099 41,663,431 3.0418 4.49%
2011-06-20 0 6.680 6.670 6.680 6.560 6.710 10,298,032 67,721,026 6.5761 2.949 2.944 2.949 2.896 2.962 23,329,471 2.9028 3.41%
2011-06-17 0 6.460 6.450 6.490 6.350 6.740 17,929,380 117,426,872 6.5494 2.852 2.847 2.865 2.803 2.975 40,617,756 2.8910 -3.00%
2011-06-16 0 6.660 6.650 6.660 6.650 7.040 11,663,570 79,477,320 6.8142 2.940 2.935 2.940 2.935 3.108 26,423,002 3.0079 -4.03%
2011-06-15 0 6.940 6.900 6.930 6.830 7.230 11,789,630 83,122,864 7.0505 3.063 3.046 3.059 3.015 3.191 26,708,582 3.1122 -5.96%
2011-06-14 0 7.380 7.380 7.390 7.320 7.660 5,084,307 37,937,352 7.4617 3.258 3.258 3.262 3.231 3.381 11,518,142 3.2937 -3.02%
2011-06-13 0 7.610 7.590 7.620 7.570 7.750 3,397,003 25,863,437 7.6136 3.359 3.350 3.364 3.342 3.421 7,695,673 3.3608 -2.31%
2011-06-10 0 7.790 7.760 7.790 7.740 7.990 4,298,435 33,504,794 7.7946 3.439 3.425 3.439 3.417 3.527 9,737,804 3.4407 -1.89%
2011-06-09 0 7.940 7.890 7.950 7.850 8.240 3,721,821 29,549,381 7.9395 3.505 3.483 3.509 3.465 3.637 8,431,525 3.5046 -3.64%
2011-06-08 0 8.240 8.150 8.250 8.130 8.250 1,542,000 12,625,877 8.1880 3.637 3.598 3.642 3.589 3.642 3,493,293 3.6143 0.00%
2011-06-07 0 8.240 8.230 8.270 8.130 8.300 1,574,207 12,988,542 8.2508 3.637 3.633 3.651 3.589 3.664 3,566,256 3.6421 1.10%
2011-06-03 0 8.150 8.140 8.200 8.140 8.290 1,060,000 8,725,230 8.2313 3.598 3.593 3.620 3.593 3.659 2,401,356 3.6335 -0.24%
2011-06-02 0 8.170 8.130 8.170 8.100 8.240 1,496,524 12,243,805 8.1815 3.606 3.589 3.606 3.575 3.637 3,390,270 3.6115 -1.21%
2011-06-01 0 8.270 8.240 8.260 8.120 8.300 1,566,612 12,892,776 8.2297 3.651 3.637 3.646 3.584 3.664 3,549,050 3.6327 1.85%
2011-05-31 0 8.120 8.070 8.150 8.070 8.260 3,310,000 26,884,350 8.1222 3.584 3.562 3.598 3.562 3.646 7,498,573 3.5853 -1.34%
2011-05-30 0 8.230 8.230 8.240 8.060 8.370 1,324,000 10,921,930 8.2492 3.633 3.633 3.637 3.558 3.695 2,999,429 3.6413 1.86%
2011-05-27 0 8.080 8.070 8.120 8.050 8.120 2,224,000 17,952,100 8.0720 3.567 3.562 3.584 3.553 3.584 5,038,316 3.5631 0.37%
2011-05-26 0 8.050 8.050 8.060 8.020 8.100 1,937,000 15,622,246 8.0652 3.553 3.553 3.558 3.540 3.575 4,388,138 3.5601 -0.62%
2011-05-25 0 8.100 8.060 8.070 8.010 8.210 2,230,000 18,040,088 8.0897 3.575 3.558 3.562 3.536 3.624 5,051,909 3.5709 -0.61%
2011-05-24 0 8.150 8.140 8.150 8.100 8.160 2,323,100 18,863,266 8.1199 3.598 3.593 3.598 3.575 3.602 5,262,821 3.5843 -0.24%
2011-05-23 0 8.170 8.150 8.230 8.160 8.360 2,138,525 17,544,269 8.2039 3.606 3.598 3.633 3.602 3.690 4,844,679 3.6213 -2.16%
2011-05-20 0 8.350 8.350 8.410 8.310 8.500 2,202,000 18,426,400 8.3680 3.686 3.686 3.712 3.668 3.752 4,988,477 3.6938 0.24%
2011-05-19 0 8.330 8.320 8.330 8.320 8.400 1,374,000 11,453,880 8.3362 3.677 3.673 3.677 3.673 3.708 3,112,701 3.6797 -1.54%
2011-05-18 0 8.460 8.460 8.470 8.100 8.470 4,413,646 36,800,514 8.3379 3.734 3.734 3.739 3.575 3.739 9,998,806 3.6805 4.32%
2011-05-17 0 8.110 8.110 8.150 8.100 8.270 5,045,500 41,372,763 8.1999 3.580 3.580 3.598 3.575 3.651 11,430,227 3.6196 -1.70%
2011-05-16 0 8.250 8.250 8.280 8.210 8.330 2,478,196 20,421,738 8.2406 3.642 3.642 3.655 3.624 3.677 5,614,180 3.6375 -1.08%
2011-05-13 0 8.340 8.370 8.390 8.300 8.510 2,286,600 19,142,470 8.3716 3.681 3.695 3.703 3.664 3.756 5,180,132 3.6954 -1.42%
2011-05-12 0 8.460 8.450 8.480 8.390 8.550 2,998,329 25,402,245 8.4721 3.734 3.730 3.743 3.703 3.774 6,792,505 3.7397 -0.59%
2011-05-11 0 8.510 8.510 8.570 8.500 8.600 5,250,500 44,881,528 8.5480 3.756 3.756 3.783 3.752 3.796 11,894,640 3.7733 0.35%
2011-05-09 0 8.480 8.480 8.510 8.350 8.510 2,953,000 25,014,294 8.4708 3.743 3.743 3.756 3.686 3.756 6,689,815 3.7392 1.44%
2011-05-06 0 8.360 8.360 8.440 8.300 8.480 5,660,000 47,624,677 8.4143 3.690 3.690 3.726 3.664 3.743 12,822,334 3.7142 -1.65%
2011-05-05 0 8.500 8.500 8.550 8.420 8.550 2,528,709 21,460,709 8.4868 3.752 3.752 3.774 3.717 3.774 5,728,613 3.7462 0.35%
2011-05-04 0 8.470 8.460 8.490 8.400 8.540 4,855,322 41,190,282 8.4835 3.739 3.734 3.748 3.708 3.770 10,999,392 3.7448 0.36%
2011-05-03 0 8.440 8.390 8.440 8.340 8.490 7,501,353 63,101,738 8.4120 3.726 3.703 3.726 3.681 3.748 16,993,790 3.7132 2.55%
2011-04-29 0 8.230 8.230 8.260 8.200 8.450 3,086,000 25,573,293 8.2869 3.633 3.633 3.646 3.620 3.730 6,991,117 3.6580 -2.14%
2011-04-28 0 8.410 8.350 8.420 8.320 8.430 2,731,352 22,861,418 8.3700 3.712 3.686 3.717 3.673 3.721 6,187,687 3.6947 0.60%
2011-04-27 0 8.360 8.320 8.370 8.300 8.400 3,427,437 28,713,545 8.3776 3.690 3.673 3.695 3.664 3.708 7,764,619 3.6980 -0.36%
2011-04-26 0 8.390 8.360 8.430 8.360 8.470 3,403,600 28,601,842 8.4034 3.703 3.690 3.721 3.690 3.739 7,710,618 3.7094 0.12%
2011-04-21 0 8.380 8.360 8.450 8.360 8.460 3,047,000 25,634,430 8.4130 3.699 3.690 3.730 3.690 3.734 6,902,765 3.7136 -1.06%
2011-04-20 0 8.470 8.460 8.470 8.370 8.550 2,911,574 24,548,703 8.4314 3.739 3.734 3.739 3.695 3.774 6,595,967 3.7218 0.12%
2011-04-19 0 8.460 8.460 8.500 8.450 8.580 2,050,133 17,497,685 8.5349 3.734 3.734 3.752 3.730 3.787 4,644,433 3.7675 -2.76%
2011-04-18 0 8.700 8.640 8.710 8.620 8.740 4,265,787 37,037,814 8.6825 3.840 3.814 3.845 3.805 3.858 9,663,842 3.8326 0.12%
2011-04-15 0 8.690 8.660 8.710 8.490 8.760 3,941,000 34,012,935 8.6305 3.836 3.823 3.845 3.748 3.867 8,928,060 3.8097 2.00%
2011-04-14 0 8.520 8.470 8.510 8.430 8.730 1,951,800 16,633,028 8.5219 3.761 3.739 3.756 3.721 3.854 4,421,666 3.7617 -1.39%
2011-04-13 0 8.640 8.580 8.640 8.560 8.740 2,910,318 25,124,632 8.6330 3.814 3.787 3.814 3.779 3.858 6,593,122 3.8107 1.29%
2011-04-12 0 8.530 8.490 8.500 8.230 8.540 6,786,000 56,983,186 8.3972 3.765 3.748 3.752 3.633 3.770 15,373,208 3.7067 3.02%
2011-04-11 0 8.280 8.280 8.310 8.240 8.500 4,740,776 39,674,050 8.3687 3.655 3.655 3.668 3.637 3.752 10,739,896 3.6941 -3.16%
2011-04-08 0 8.550 8.550 8.570 8.400 8.720 9,242,200 78,734,786 8.5191 3.774 3.774 3.783 3.708 3.849 20,937,557 3.7605 0.00%
2011-04-07 0 8.550 8.490 8.550 8.400 8.740 4,928,000 41,838,372 8.4899 3.774 3.748 3.774 3.708 3.858 11,164,039 3.7476 -0.58%
2011-04-06 0 9.030 9.030 9.060 8.950 9.240 7,073,000 63,842,910 9.0263 3.796 3.796 3.809 3.763 3.884 16,824,556 3.7946 -2.06%
2011-04-04 0 9.220 9.210 9.220 8.870 9.290 6,133,000 56,238,283 9.1698 3.876 3.872 3.876 3.729 3.905 14,588,577 3.8550 3.95%
2011-04-01 0 8.870 8.840 8.870 8.720 8.900 3,804,087 33,543,659 8.8178 3.729 3.716 3.729 3.666 3.742 9,048,788 3.7070 1.72%
2011-03-31 0 8.720 8.710 8.760 8.680 8.850 3,041,605 26,671,542 8.7689 3.666 3.662 3.683 3.649 3.721 7,235,070 3.6864 -0.57%
2011-03-30 0 8.770 8.760 8.770 8.730 8.820 3,288,988 28,913,334 8.7910 3.687 3.683 3.687 3.670 3.708 7,823,521 3.6957 1.39%
2011-03-29 0 8.650 8.640 8.650 8.550 8.760 4,361,300 37,854,246 8.6796 3.636 3.632 3.636 3.594 3.683 10,374,231 3.6489 1.17%
2011-03-28 0 8.550 8.510 8.560 8.460 8.550 3,489,500 29,649,358 8.4967 3.594 3.578 3.599 3.557 3.594 8,300,479 3.5720 0.35%
2011-03-25 0 8.520 8.470 8.520 8.400 8.530 5,494,000 46,436,958 8.4523 3.582 3.561 3.582 3.531 3.586 13,068,586 3.5533 0.83%
2011-03-24 0 8.450 8.430 8.470 8.390 8.520 1,906,838 16,133,802 8.4610 3.552 3.544 3.561 3.527 3.582 4,535,798 3.5570 -0.24%
2011-03-23 0 8.470 8.440 8.470 8.400 8.500 1,846,400 15,606,842 8.4526 3.561 3.548 3.561 3.531 3.573 4,392,035 3.5534 0.83%
2011-03-22 0 8.400 8.370 8.410 8.350 8.490 2,455,000 20,674,412 8.4213 3.531 3.519 3.536 3.510 3.569 5,839,712 3.5403 0.60%
2011-03-21 0 8.350 8.310 8.360 8.050 8.360 2,079,000 17,143,586 8.2461 3.510 3.494 3.515 3.384 3.515 4,945,320 3.4666 3.86%
2011-03-18 0 8.040 8.040 8.080 8.010 8.240 2,390,000 19,338,700 8.0915 3.380 3.380 3.397 3.367 3.464 5,685,097 3.4016 -0.12%
2011-03-17 0 8.050 8.060 8.120 8.040 8.190 3,256,000 26,312,420 8.0812 3.384 3.388 3.414 3.380 3.443 7,745,052 3.3973 -2.19%
2011-03-16 0 8.230 8.210 8.240 8.170 8.330 3,132,000 25,861,732 8.2573 3.460 3.451 3.464 3.435 3.502 7,450,093 3.4713 0.37%
2011-03-15 0 8.200 8.180 8.200 8.100 8.290 2,715,900 22,200,765 8.1744 3.447 3.439 3.447 3.405 3.485 6,460,316 3.4365 -1.56%
2011-03-14 0 8.330 8.330 8.360 8.270 8.390 1,987,500 16,561,720 8.3329 3.502 3.502 3.515 3.477 3.527 4,727,669 3.5031 -0.36%
2011-03-11 0 8.360 8.320 8.370 8.260 8.440 3,705,344 30,961,617 8.3559 3.515 3.498 3.519 3.472 3.548 8,813,907 3.5128 -0.12%
2011-03-10 0 8.370 8.360 8.370 8.290 8.400 12,210,100 101,803,820 8.3377 3.519 3.515 3.519 3.485 3.531 29,044,184 3.5051 0.36%
2011-03-09 0 8.340 8.320 8.350 8.310 8.410 3,540,000 29,420,080 8.3108 3.506 3.498 3.510 3.494 3.536 8,420,603 3.4938 -0.48%
2011-03-08 0 8.380 8.350 8.380 8.170 8.380 6,214,000 51,395,590 8.2709 3.523 3.510 3.523 3.435 3.523 14,781,251 3.4771 -0.36%
2011-03-07 0 8.410 8.380 8.440 8.380 8.510 2,467,000 20,946,131 8.4905 3.536 3.523 3.548 3.523 3.578 5,868,257 3.5694 -1.52%
2011-03-04 0 8.540 8.540 8.610 8.530 8.740 2,756,000 23,907,190 8.6746 3.590 3.590 3.620 3.586 3.674 6,555,701 3.6468 -1.50%
2011-03-03 0 8.670 8.660 8.670 8.490 8.700 2,106,000 18,184,220 8.6345 3.645 3.641 3.645 3.569 3.657 5,009,545 3.6299 2.00%
2011-03-02 0 8.500 8.460 8.520 8.380 8.530 1,543,790 13,024,074 8.4364 3.573 3.557 3.582 3.523 3.586 3,672,216 3.5467 -0.35%
2011-03-01 0 8.530 8.530 8.590 8.390 8.650 2,164,000 18,523,192 8.5597 3.586 3.586 3.611 3.527 3.636 5,147,510 3.5985 1.19%
2011-02-28 0 8.430 8.450 8.480 8.300 8.480 3,938,800 32,997,202 8.3775 3.544 3.552 3.565 3.489 3.565 9,369,230 3.5219 1.20%
2011-02-25 0 8.330 8.330 8.380 8.240 8.440 2,999,000 24,893,288 8.3005 3.502 3.502 3.523 3.464 3.548 7,133,726 3.4895 -0.36%
2011-02-24 0 8.360 8.340 8.350 8.340 8.540 3,656,200 30,800,270 8.4241 3.515 3.506 3.510 3.506 3.590 8,697,009 3.5415 -2.90%
2011-02-23 0 8.610 8.560 8.620 8.420 8.640 7,050,530 60,053,720 8.5176 3.620 3.599 3.624 3.540 3.632 16,771,107 3.5808 2.50%
2011-02-22 0 8.400 8.400 8.410 8.280 8.450 6,391,930 53,396,460 8.3537 3.531 3.531 3.536 3.481 3.552 15,204,494 3.5119 -0.36%
2011-02-21 0 8.430 8.370 8.430 8.140 8.450 5,434,000 45,213,114 8.3204 3.544 3.519 3.544 3.422 3.552 12,925,864 3.4979 2.18%
2011-02-18 0 8.250 8.240 8.270 8.170 8.320 1,685,000 13,919,920 8.2611 3.468 3.464 3.477 3.435 3.498 4,008,112 3.4729 1.60%
2011-02-17 0 8.120 8.110 8.150 8.100 8.200 1,688,840 13,776,058 8.1571 3.414 3.409 3.426 3.405 3.447 4,017,246 3.4292 -0.98%
2011-02-16 0 8.200 8.150 8.190 8.060 8.250 5,066,000 41,227,560 8.1381 3.447 3.426 3.443 3.388 3.468 12,050,502 3.4212 0.61%
2011-02-15 0 8.150 8.150 8.160 8.130 8.320 3,752,000 30,656,884 8.1708 3.426 3.426 3.430 3.418 3.498 8,924,888 3.4350 -2.04%
2011-02-14 0 8.320 8.300 8.330 8.150 8.330 4,048,020 33,399,954 8.2509 3.498 3.489 3.502 3.426 3.502 9,629,031 3.4687 3.74%
2011-02-11 0 8.020 8.020 8.080 8.020 8.340 4,133,289 33,310,678 8.0591 3.372 3.372 3.397 3.372 3.506 9,831,861 3.3880 -2.43%
2011-02-10 0 8.220 8.210 8.230 8.160 8.320 3,170,000 26,092,765 8.2312 3.456 3.451 3.460 3.430 3.498 7,540,484 3.4604 -0.72%
2011-02-09 0 8.280 8.240 8.250 8.230 8.330 1,997,129 16,527,762 8.2758 3.481 3.464 3.468 3.460 3.502 4,750,574 3.4791 0.73%
2011-02-08 0 8.220 8.210 8.260 8.140 8.330 2,461,000 20,153,122 8.1890 3.456 3.451 3.472 3.422 3.502 5,853,984 3.4426 -1.32%
2011-02-07 0 8.330 8.290 8.350 8.280 8.530 2,154,382 17,975,715 8.3438 3.502 3.485 3.510 3.481 3.586 5,124,632 3.5077 -1.77%
2011-02-02 0 8.480 8.450 8.480 8.400 8.550 2,059,466 17,480,703 8.4880 3.565 3.552 3.565 3.531 3.594 4,898,855 3.5683 1.68%
2011-02-01 0 8.340 8.300 8.390 8.290 8.440 5,164,000 43,070,850 8.3406 3.506 3.489 3.527 3.485 3.548 12,283,615 3.5064 -0.48%
2011-01-31 0 8.380 8.350 8.440 8.290 8.520 6,052,000 50,900,426 8.4105 3.523 3.510 3.548 3.485 3.582 14,395,902 3.5358 -0.24%
2011-01-28 0 8.400 8.370 8.440 8.360 8.650 6,102,000 51,616,800 8.4590 3.531 3.519 3.548 3.515 3.636 14,514,837 3.5561 -2.55%
2011-01-27 0 8.620 8.610 8.620 8.320 9.100 6,144,645 52,625,847 8.5645 3.624 3.620 3.624 3.498 3.826 14,616,277 3.6005 3.73%
2011-01-26 0 8.310 8.310 8.330 8.250 8.530 4,176,677 35,130,489 8.4111 3.494 3.494 3.502 3.468 3.586 9,935,068 3.5360 -0.72%
2011-01-25 0 8.370 8.380 8.420 8.200 8.550 7,640,000 64,403,110 8.4297 3.519 3.523 3.540 3.447 3.594 18,173,280 3.5438 2.20%
2011-01-24 0 8.190 8.170 8.240 8.140 8.250 4,223,174 34,583,371 8.1890 3.443 3.435 3.464 3.422 3.468 10,045,670 3.4426 1.36%
2011-01-21 0 8.080 8.070 8.090 8.060 8.370 10,180,213 83,214,077 8.1741 3.397 3.393 3.401 3.388 3.519 24,215,688 3.4364 -3.00%
2011-01-20 0 8.330 8.330 8.340 8.330 8.650 4,722,000 39,860,340 8.4414 3.502 3.502 3.506 3.502 3.636 11,232,229 3.5487 -3.92%
2011-01-19 0 8.670 8.660 8.670 8.640 8.760 1,540,000 13,363,754 8.6778 3.645 3.641 3.645 3.632 3.683 3,663,200 3.6481 0.23%
2011-01-18 0 8.650 8.620 8.700 8.600 8.700 2,083,300 18,029,313 8.6542 3.636 3.624 3.657 3.615 3.657 4,955,549 3.6382 -0.12%
2011-01-17 0 8.660 8.650 8.730 8.650 8.770 3,608,071 31,434,047 8.7121 3.641 3.636 3.670 3.636 3.687 8,582,524 3.6626 -1.37%
2011-01-14 0 8.780 8.770 8.800 8.700 8.850 1,821,200 15,978,972 8.7739 3.691 3.687 3.699 3.657 3.721 4,332,091 3.6885 -0.45%
2011-01-13 0 8.820 8.820 8.830 8.650 8.950 5,106,539 44,676,845 8.7489 3.708 3.708 3.712 3.636 3.763 12,146,932 3.6780 -0.79%
2011-01-12 0 8.890 8.870 8.890 8.860 9.100 5,215,557 46,638,261 8.9421 3.737 3.729 3.737 3.725 3.826 12,406,253 3.7593 -3.47%
2011-01-11 0 9.210 9.210 9.220 9.150 9.450 2,212,000 20,418,518 9.2308 3.872 3.872 3.876 3.847 3.973 5,261,688 3.8806 0.44%
2011-01-10 0 9.170 9.130 9.170 9.100 9.270 1,822,570 16,698,869 9.1623 3.855 3.838 3.855 3.826 3.897 4,335,350 3.8518 -1.29%
2011-01-07 0 9.290 9.280 9.290 9.100 9.330 5,070,400 47,055,200 9.2804 3.905 3.901 3.905 3.826 3.922 12,060,968 3.9014 2.09%
2011-01-06 0 9.100 9.070 9.100 9.010 9.160 7,212,000 65,516,083 9.0843 3.826 3.813 3.826 3.788 3.851 17,155,195 3.8190 -0.55%
2011-01-05 0 9.150 9.120 9.150 9.000 9.180 4,498,600 41,022,090 9.1189 3.847 3.834 3.847 3.784 3.859 10,700,827 3.8335 2.35%
2011-01-04 0 8.940 8.850 8.900 8.750 8.980 2,328,005 20,712,895 8.8973 3.758 3.721 3.742 3.678 3.775 5,537,629 3.7404 2.05%
2011-01-03 0 8.760 8.750 8.790 8.720 9.050 1,178,000 10,382,640 8.8138 3.683 3.678 3.695 3.666 3.805 2,802,110 3.7053 -1.57%
2010-12-31 0 8.900 8.800 8.830 8.680 8.990 2,937,792 25,842,251 8.7965 3.742 3.699 3.712 3.649 3.779 6,988,130 3.6980 2.65%
2010-12-30 0 8.670 8.670 8.690 8.620 8.760 1,767,400 15,365,593 8.6939 3.645 3.645 3.653 3.624 3.683 4,204,117 3.6549 0.23%
2010-12-29 0 8.650 8.620 8.660 8.550 8.740 7,619,800 65,832,694 8.6397 3.636 3.624 3.641 3.594 3.674 18,125,230 3.6321 -0.57%
2010-12-28 0 8.700 8.700 8.710 8.670 8.780 4,877,000 42,602,862 8.7355 3.657 3.657 3.662 3.645 3.691 11,600,927 3.6724 0.00%
2010-12-24 0 8.700 8.640 8.700 8.610 8.840 3,804,000 33,018,981 8.6801 3.657 3.632 3.657 3.620 3.716 9,048,581 3.6491 0.58%
2010-12-23 0 8.650 8.600 8.650 8.600 8.720 3,110,000 26,890,750 8.6465 3.636 3.615 3.636 3.615 3.666 7,397,762 3.6350 -0.12%
2010-12-22 0 8.660 8.650 8.660 8.610 8.740 2,832,000 24,544,763 8.6669 3.641 3.636 3.641 3.620 3.674 6,736,483 3.6436 0.93%
2010-12-21 0 8.580 8.570 8.600 8.450 8.620 5,851,000 49,815,230 8.5140 3.607 3.603 3.615 3.552 3.624 13,917,783 3.5793 1.90%
2010-12-20 0 8.420 8.370 8.470 8.300 8.480 6,603,737 55,499,033 8.4042 3.540 3.519 3.561 3.489 3.565 15,708,319 3.5331 -0.82%
2010-12-17 0 8.490 8.440 8.520 8.210 8.540 6,826,224 57,370,453 8.4044 3.569 3.548 3.582 3.451 3.590 16,237,550 3.5332 5.99%
2010-12-16 0 8.010 8.020 8.030 8.010 8.400 6,305,040 51,086,129 8.1024 3.367 3.372 3.376 3.367 3.531 14,997,808 3.4062 -4.64%
2010-12-15 0 8.400 8.340 8.430 8.300 8.680 6,161,962 52,703,246 8.5530 3.531 3.506 3.544 3.489 3.649 14,657,468 3.5957 -2.21%
2010-12-14 0 8.590 8.550 8.640 8.530 8.750 8,310,227 71,544,186 8.6092 3.611 3.594 3.632 3.586 3.678 19,767,550 3.6193 -0.12%
2010-12-13 0 8.600 8.540 8.600 8.430 8.650 6,072,552 51,601,478 8.4975 3.615 3.590 3.615 3.544 3.636 14,444,789 3.5723 1.53%
2010-12-10 0 8.470 8.460 8.470 8.390 8.570 2,722,600 22,994,220 8.4457 3.561 3.557 3.561 3.527 3.603 6,476,253 3.5505 -1.05%
2010-12-09 0 8.560 8.550 8.560 8.450 8.590 5,182,000 44,123,400 8.5147 3.599 3.594 3.599 3.552 3.611 12,326,431 3.5796 1.06%
2010-12-08 0 8.470 8.460 8.510 8.450 8.610 4,110,000 35,142,630 8.5505 3.561 3.557 3.578 3.552 3.620 9,776,463 3.5946 -2.08%
2010-12-07 0 8.650 8.640 8.650 8.640 8.780 3,357,213 29,308,619 8.7300 3.636 3.632 3.636 3.632 3.691 7,985,808 3.6701 -1.59%
2010-12-06 0 8.790 8.830 8.880 8.780 9.120 3,735,000 33,110,910 8.8650 3.695 3.712 3.733 3.691 3.834 8,884,450 3.7268 -1.24%
2010-12-03 0 8.900 8.860 8.900 8.650 8.950 7,364,800 64,985,016 8.8237 3.742 3.725 3.742 3.636 3.763 17,518,661 3.7095 3.25%
2010-12-02 0 8.620 8.550 8.640 8.500 8.710 4,228,000 36,390,716 8.6071 3.624 3.594 3.632 3.573 3.662 10,057,150 3.6184 0.58%
2010-12-01 0 8.570 8.540 8.580 8.450 8.630 6,079,174 51,778,806 8.5174 3.603 3.590 3.607 3.552 3.628 14,460,541 3.5807 1.42%
2010-11-30 0 8.450 8.410 8.430 8.410 8.530 5,569,000 47,281,480 8.4901 3.552 3.536 3.544 3.536 3.586 13,246,989 3.5692 -0.94%
2010-11-29 0 8.530 8.500 8.530 8.400 8.640 10,099,900 85,651,383 8.4804 3.586 3.573 3.586 3.531 3.632 24,024,648 3.5651 -2.40%
2010-11-26 0 8.740 8.710 8.770 8.710 9.070 3,125,000 27,550,160 8.8161 3.674 3.662 3.687 3.662 3.813 7,433,442 3.7062 -3.32%
2010-11-25 0 9.040 9.030 9.050 8.850 9.090 2,231,510 20,041,220 8.9810 3.800 3.796 3.805 3.721 3.821 5,308,096 3.7756 1.12%
2010-11-24 0 8.940 8.850 8.950 8.700 8.970 7,899,225 70,075,926 8.8712 3.758 3.721 3.763 3.657 3.771 18,789,899 3.7294 -0.56%
2010-11-23 0 8.990 8.980 9.000 8.970 9.180 574,000 5,181,140 9.0264 3.779 3.775 3.784 3.771 3.859 1,365,375 3.7947 -2.07%
2010-11-22 0 9.180 9.150 9.190 9.050 9.250 4,308,080 39,546,254 9.1796 3.859 3.847 3.863 3.805 3.889 10,247,637 3.8591 -0.43%
2010-11-19 0 9.220 9.170 9.240 9.150 9.240 1,851,182 17,015,719 9.1918 3.876 3.855 3.884 3.847 3.884 4,403,409 3.8642 0.66%
2010-11-18 0 9.160 9.150 9.160 8.950 9.240 2,280,757 20,689,416 9.0713 3.851 3.847 3.851 3.763 3.884 5,425,240 3.8135 2.23%
2010-11-17 0 8.960 8.920 9.000 8.900 9.120 4,553,800 40,837,666 8.9678 3.767 3.750 3.784 3.742 3.834 10,832,131 3.7700 -3.45%
2010-11-16 0 9.280 9.220 9.260 9.080 9.330 7,271,955 67,067,224 9.2227 3.901 3.876 3.893 3.817 3.922 17,297,811 3.8772 -0.43%
2010-11-15 0 9.320 9.320 9.340 9.290 9.440 3,119,471 29,112,826 9.3326 3.918 3.918 3.927 3.905 3.969 7,420,290 3.9234 -1.27%
2010-11-12 0 9.440 9.410 9.450 9.420 9.800 5,316,000 50,623,770 9.5229 3.969 3.956 3.973 3.960 4.120 12,645,177 4.0034 -2.28%
2010-11-11 0 9.660 9.660 9.700 9.450 9.770 6,256,238 60,402,922 9.6548 4.061 4.061 4.078 3.973 4.107 14,881,723 4.0589 2.33%
2010-11-10 0 9.440 9.430 9.460 9.240 9.460 2,159,000 20,190,640 9.3518 3.969 3.964 3.977 3.884 3.977 5,135,617 3.9315 0.64%
2010-11-09 0 9.380 9.370 9.380 9.260 9.450 2,332,000 21,817,551 9.3557 3.943 3.939 3.943 3.893 3.973 5,547,132 3.9331 1.08%
2010-11-08 0 9.280 9.300 9.310 9.250 9.410 2,482,000 23,098,384 9.3064 3.901 3.910 3.914 3.889 3.956 5,903,937 3.9124 -1.38%
2010-11-05 0 9.410 9.380 9.450 9.340 9.650 7,754,100 73,318,512 9.4555 3.956 3.943 3.973 3.927 4.057 18,444,690 3.9750 -1.88%
2010-11-04 0 9.590 9.500 9.590 9.110 9.650 9,099,200 83,957,288 9.2269 4.032 3.994 4.032 3.830 4.057 21,644,281 3.8790 3.45%
2010-11-03 0 9.270 9.270 9.280 9.000 9.300 9,477,198 86,351,952 9.1115 3.897 3.897 3.901 3.784 3.910 22,543,425 3.8305 3.58%
2010-11-02 0 8.950 8.950 8.970 8.940 9.080 5,208,027 46,775,156 8.9814 3.763 3.763 3.771 3.758 3.817 12,388,342 3.7757 -0.89%
2010-11-01 0 9.030 9.020 9.050 9.000 9.270 6,421,800 58,132,238 9.0523 3.796 3.792 3.805 3.784 3.897 15,275,546 3.8056 -3.94%
2010-10-29 0 9.400 9.260 9.410 8.890 9.410 8,142,000 74,735,294 9.1790 3.952 3.893 3.956 3.737 3.956 19,367,388 3.8588 7.18%
2010-10-28 0 8.770 8.740 8.790 8.700 8.970 3,050,000 26,855,630 8.8051 3.687 3.674 3.695 3.657 3.771 7,255,040 3.7017 1.50%
2010-10-27 0 8.640 8.640 8.650 8.590 8.740 981,500 8,467,555 8.6272 3.632 3.632 3.636 3.611 3.674 2,334,696 3.6268 0.58%
2010-10-26 0 8.590 8.580 8.620 8.540 8.940 3,636,000 31,515,420 8.6676 3.611 3.607 3.624 3.590 3.758 8,648,959 3.6438 1.06%
2010-10-25 0 8.500 8.490 8.560 8.450 8.650 2,731,500 23,425,310 8.5760 3.573 3.569 3.599 3.552 3.636 6,497,423 3.6053 -1.62%
2010-10-22 0 8.640 8.630 8.650 8.560 8.690 2,129,482 18,383,853 8.6330 3.632 3.628 3.636 3.599 3.653 5,065,402 3.6293 0.58%
2010-10-21 0 8.590 8.540 8.600 8.510 8.810 1,701,781 14,648,624 8.6078 3.611 3.590 3.615 3.578 3.704 4,048,029 3.6187 0.12%
2010-10-20 0 8.580 8.570 8.660 8.500 8.730 3,461,785 29,800,117 8.6083 3.607 3.603 3.641 3.573 3.670 8,234,553 3.6189 -3.05%
2010-10-19 0 8.850 8.850 8.900 8.520 8.900 6,081,000 53,408,904 8.7829 3.721 3.721 3.742 3.582 3.742 14,464,884 3.6923 5.23%
2010-10-18 0 8.410 8.430 8.470 8.400 8.870 4,430,594 38,313,278 8.6474 3.536 3.544 3.561 3.531 3.729 10,539,061 3.6354 -1.29%
2010-10-15 0 8.520 8.470 8.520 8.380 8.730 5,191,652 44,024,944 8.4799 3.582 3.561 3.582 3.523 3.670 12,349,391 3.5649 -1.96%
2010-10-14 0 8.690 8.630 8.690 8.450 8.740 5,759,534 49,609,462 8.6135 3.653 3.628 3.653 3.552 3.674 13,700,212 3.6211 4.07%
2010-10-13 0 8.350 8.350 8.400 8.250 8.470 4,966,925 41,452,534 8.3457 3.510 3.510 3.531 3.468 3.561 11,814,832 3.5085 0.72%
2010-10-12 0 8.290 8.220 8.290 8.150 8.290 3,999,656 32,890,166 8.2232 3.485 3.456 3.485 3.426 3.485 9,513,988 3.4570 1.59%
2010-10-11 0 8.160 8.130 8.180 8.080 8.350 4,434,787 36,161,770 8.1541 3.430 3.418 3.439 3.397 3.510 10,549,035 3.4280 -0.12%
2010-10-08 0 8.170 8.140 8.180 8.000 8.190 4,501,095 36,619,917 8.1358 3.435 3.422 3.439 3.363 3.443 10,706,762 3.4203 1.74%
2010-10-07 0 8.030 8.000 8.100 8.000 8.200 1,980,385 16,026,728 8.0927 3.376 3.363 3.405 3.363 3.447 4,710,745 3.4022 -1.23%
2010-10-06 0 8.130 8.120 8.130 7.980 8.150 3,851,656 31,103,420 8.0753 3.418 3.414 3.418 3.355 3.426 9,161,940 3.3949 3.04%
2010-10-05 0 7.890 7.880 7.940 7.700 7.980 10,917,658 85,397,924 7.8220 3.317 3.313 3.338 3.237 3.355 25,969,850 3.2883 -2.23%
2010-10-04 0 8.070 8.040 8.070 7.980 8.230 5,194,753 41,914,057 8.0685 3.393 3.380 3.393 3.355 3.460 12,356,767 3.3920 -0.74%
2010-09-30 0 8.130 8.070 8.170 8.070 8.280 3,122,000 25,464,380 8.1564 3.418 3.393 3.435 3.393 3.481 7,426,306 3.4289 -0.85%
2010-09-29 0 8.200 8.190 8.240 8.180 8.340 3,640,030 29,955,240 8.2294 3.447 3.443 3.464 3.439 3.506 8,658,545 3.4596 -0.24%
2010-09-28 0 8.220 8.200 8.220 8.050 8.230 3,053,910 24,855,103 8.1388 3.456 3.447 3.456 3.384 3.460 7,264,340 3.4215 0.12%
2010-09-27 0 8.210 8.180 8.210 8.050 8.250 2,394,002 19,515,516 8.1518 3.451 3.439 3.451 3.384 3.468 5,694,616 3.4270 1.36%
2010-09-24 0 8.100 8.090 8.100 7.860 8.100 2,208,173 17,665,478 8.0000 3.405 3.401 3.405 3.304 3.405 5,252,585 3.3632 1.76%
2010-09-22 0 7.960 7.950 7.960 7.900 8.130 4,168,530 33,202,793 7.9651 3.346 3.342 3.346 3.321 3.418 9,915,689 3.3485 -1.00%
2010-09-21 0 8.040 8.020 8.060 7.860 8.080 2,430,000 19,470,326 8.0125 3.380 3.372 3.388 3.304 3.397 5,780,245 3.3684 3.08%
2010-09-20 0 7.800 7.810 7.880 7.800 7.980 1,731,917 13,607,645 7.8570 3.279 3.283 3.313 3.279 3.355 4,119,714 3.3031 -1.76%
2010-09-17 0 7.940 7.920 7.990 7.920 8.070 1,061,615 8,476,034 7.9841 3.338 3.330 3.359 3.330 3.393 2,525,265 3.3565 0.51%
2010-09-16 0 7.900 7.880 7.900 7.830 7.990 1,948,000 15,405,120 7.9082 3.321 3.313 3.321 3.292 3.359 4,633,711 3.3246 -0.75%
2010-09-15 0 7.960 7.940 7.960 7.810 8.070 6,316,000 50,170,224 7.9434 3.346 3.338 3.346 3.283 3.393 15,023,879 3.3394 2.58%
2010-09-14 0 7.760 7.760 7.800 7.690 7.850 5,534,000 43,146,644 7.7966 3.262 3.262 3.279 3.233 3.300 13,163,734 3.2777 0.26%
2010-09-13 0 7.740 7.720 7.770 7.610 7.820 3,886,584 29,953,780 7.7070 3.254 3.245 3.266 3.199 3.288 9,245,023 3.2400 0.52%
2010-09-10 0 7.700 7.690 7.700 7.600 7.760 1,971,199 15,195,756 7.7089 3.237 3.233 3.237 3.195 3.262 4,688,894 3.2408 1.05%
2010-09-09 0 7.620 7.600 7.610 7.560 7.650 4,115,687 31,338,801 7.6145 3.203 3.195 3.199 3.178 3.216 9,789,991 3.2011 0.00%
2010-09-08 0 7.620 7.610 7.620 7.580 7.700 3,465,700 26,449,968 7.6319 3.203 3.199 3.203 3.187 3.237 8,243,866 3.2084 -1.17%
2010-09-07 0 7.710 7.710 7.760 7.700 7.970 4,184,904 32,686,517 7.8106 3.241 3.241 3.262 3.237 3.351 9,954,638 3.2835 -2.28%
2010-09-06 0 7.890 7.840 7.890 7.750 7.940 2,192,000 17,157,700 7.8274 3.317 3.296 3.317 3.258 3.338 5,214,114 3.2906 0.90%
2010-09-03 0 7.820 7.780 7.820 7.630 7.820 3,498,000 27,193,392 7.7740 3.288 3.271 3.288 3.208 3.288 8,320,698 3.2682 0.00%
2010-09-02 0 7.820 7.790 7.820 7.740 7.820 8,064,377 62,777,013 7.7845 3.288 3.275 3.288 3.254 3.288 19,182,746 3.2726 0.77%
2010-09-01 0 7.760 7.700 7.760 7.620 7.830 13,728,201 104,956,957 7.6454 3.262 3.237 3.262 3.203 3.292 32,655,293 3.2141 2.24%
2010-08-31 0 7.590 7.550 7.620 7.530 7.670 2,448,700 18,567,765 7.5827 3.191 3.174 3.203 3.166 3.224 5,824,726 3.1877 -0.78%
2010-08-30 0 7.650 7.610 7.650 7.560 7.700 2,495,364 18,962,561 7.5991 3.216 3.199 3.216 3.178 3.237 5,935,726 3.1946 -0.65%
2010-08-27 0 7.700 7.690 7.700 7.530 7.850 4,558,500 35,032,495 7.6851 3.237 3.233 3.237 3.166 3.300 10,843,311 3.2308 2.39%
2010-08-26 0 7.520 7.520 7.570 7.510 7.650 1,317,875 9,987,084 7.5782 3.161 3.161 3.182 3.157 3.216 3,134,831 3.1858 -0.40%
2010-08-25 0 7.550 7.560 7.600 7.550 7.880 4,192,363 32,248,960 7.6923 3.174 3.178 3.195 3.174 3.313 9,972,380 3.2338 -3.21%
2010-08-24 0 7.800 7.790 7.830 7.500 7.970 6,940,002 54,428,639 7.8427 3.279 3.275 3.292 3.153 3.351 16,508,193 3.2971 2.63%
2010-08-23 0 7.600 7.600 7.650 7.590 7.700 2,614,195 19,986,014 7.6452 3.195 3.195 3.216 3.191 3.237 6,218,390 3.2140 0.26%
2010-08-20 0 7.580 7.570 7.630 7.560 7.760 4,146,704 31,731,392 7.6522 3.187 3.182 3.208 3.178 3.262 9,863,771 3.2170 -0.13%
2010-08-19 0 7.590 7.580 7.590 7.530 7.630 2,097,000 15,909,116 7.5866 3.191 3.187 3.191 3.166 3.208 4,988,137 3.1894 -0.13%
2010-08-18 0 7.600 7.580 7.600 7.340 7.760 8,972,053 68,157,743 7.5967 3.195 3.187 3.195 3.086 3.262 21,341,836 3.1936 2.70%
2010-08-17 0 7.400 7.360 7.410 7.240 7.430 3,950,882 28,919,552 7.3198 3.111 3.094 3.115 3.044 3.124 9,397,969 3.0772 0.41%
2010-08-16 0 7.370 7.360 7.400 7.280 7.500 1,502,000 11,127,680 7.4086 3.098 3.094 3.111 3.060 3.153 3,572,810 3.1145 0.96%
2010-08-13 0 7.300 7.300 7.310 7.270 7.380 1,534,000 11,224,244 7.3170 3.069 3.069 3.073 3.056 3.103 3,648,928 3.0760 0.00%
2010-08-12 0 7.300 7.270 7.300 7.240 7.360 934,938 6,817,224 7.2916 3.069 3.056 3.069 3.044 3.094 2,223,938 3.0654 -0.14%
2010-08-11 0 7.310 7.310 7.320 7.300 7.550 3,024,307 22,247,631 7.3563 3.073 3.073 3.077 3.069 3.174 7,193,924 3.0926 -1.62%
2010-08-10 0 7.430 7.430 7.440 7.350 7.600 2,816,510 20,924,499 7.4292 3.124 3.124 3.128 3.090 3.195 6,699,637 3.1232 -2.37%
2010-08-09 0 7.610 7.580 7.620 7.530 7.790 4,291,677 32,763,775 7.6343 3.199 3.187 3.203 3.166 3.275 10,208,619 3.2094 -0.13%
2010-08-06 0 7.620 7.610 7.620 7.500 7.780 6,468,000 49,575,840 7.6648 3.203 3.199 3.203 3.153 3.271 15,385,442 3.2223 1.60%
2010-08-05 0 7.500 7.490 7.500 7.470 7.600 2,000,000 15,089,395 7.5447 3.153 3.149 3.153 3.140 3.195 4,757,403 3.1718 -1.19%
2010-08-04 0 7.590 7.580 7.590 7.460 7.590 2,446,943 18,379,678 7.5113 3.191 3.187 3.191 3.136 3.191 5,820,547 3.1577 1.74%
2010-08-03 0 7.460 7.420 7.470 7.390 7.570 3,563,539 26,668,486 7.4837 3.136 3.119 3.140 3.107 3.182 8,476,596 3.1461 -0.67%
2010-08-02 0 7.510 7.490 7.500 7.460 7.600 4,588,000 34,532,128 7.5266 3.157 3.149 3.153 3.136 3.195 10,913,483 3.1642 -0.66%
2010-07-30 0 7.560 7.510 7.560 7.410 7.640 10,226,000 77,380,464 7.5670 3.178 3.157 3.178 3.115 3.212 24,324,602 3.1812 1.61%
2010-07-29 0 7.440 7.440 7.450 7.370 7.480 2,709,444 20,157,578 7.4397 3.128 3.128 3.132 3.098 3.145 6,444,959 3.1277 0.00%
2010-07-28 0 7.440 7.410 7.440 7.270 7.450 4,984,838 36,785,828 7.3795 3.128 3.115 3.128 3.056 3.132 11,857,442 3.1023 2.20%
2010-07-27 0 7.280 7.260 7.280 7.230 7.340 2,939,803 21,381,809 7.2732 3.060 3.052 3.060 3.039 3.086 6,992,914 3.0576 0.28%
2010-07-26 0 7.260 7.240 7.250 7.240 7.300 8,132,603 59,098,277 7.2668 3.052 3.044 3.048 3.044 3.069 19,345,035 3.0550 -0.55%
2010-07-23 0 7.300 7.250 7.320 7.240 7.340 6,086,143 44,286,241 7.2766 3.069 3.048 3.077 3.044 3.086 14,477,118 3.0591 0.41%
2010-07-22 0 7.270 7.250 7.280 7.200 7.310 4,380,290 31,843,929 7.2698 3.056 3.048 3.060 3.027 3.073 10,419,403 3.0562 0.55%
2010-07-21 0 7.230 7.230 7.250 7.200 7.480 8,398,000 61,462,967 7.3188 3.039 3.039 3.048 3.027 3.145 19,976,336 3.0768 -2.03%
2010-07-20 0 7.380 7.370 7.420 7.110 7.460 6,544,000 47,842,790 7.3109 3.103 3.098 3.119 2.989 3.136 15,566,223 3.0735 2.36%
2010-07-19 0 7.210 7.200 7.210 7.060 7.230 2,727,559 19,454,109 7.1324 3.031 3.027 3.031 2.968 3.039 6,488,049 2.9985 0.70%
2010-07-16 0 7.160 7.120 7.150 6.970 7.170 16,615,700 118,016,731 7.1027 3.010 2.993 3.006 2.930 3.014 39,523,791 2.9860 2.14%
2010-07-15 0 7.010 7.010 7.020 6.960 7.050 4,878,859 34,172,087 7.0041 2.947 2.947 2.951 2.926 2.964 11,605,349 2.9445 0.14%
2010-07-14 0 7.000 7.000 7.040 6.990 7.120 7,776,000 54,773,320 7.0439 2.943 2.943 2.960 2.939 2.993 18,496,783 2.9612 -0.99%
2010-07-13 0 7.070 7.070 7.110 7.060 7.190 2,050,075 14,576,784 7.1104 2.972 2.972 2.989 2.968 3.023 4,876,517 2.9892 -1.94%
2010-07-12 0 7.210 7.210 7.220 7.180 7.300 2,324,000 16,817,200 7.2363 3.031 3.031 3.035 3.018 3.069 5,528,102 3.0421 0.14%
2010-07-09 0 7.200 7.190 7.220 7.140 7.250 1,502,860 10,822,814 7.2015 3.027 3.023 3.035 3.002 3.048 3,574,855 3.0275 0.84%
2010-07-08 0 7.140 7.100 7.140 7.060 7.160 1,323,000 9,415,766 7.1170 3.002 2.985 3.002 2.968 3.010 3,147,022 2.9920 1.71%
2010-07-07 0 7.020 7.010 7.020 7.010 7.080 810,000 5,697,026 7.0334 2.951 2.947 2.951 2.947 2.976 1,926,748 2.9568 -0.43%
2010-07-06 0 7.050 7.030 7.060 7.010 7.100 1,478,321 10,432,349 7.0569 2.964 2.955 2.968 2.947 2.985 3,516,484 2.9667 0.71%
2010-07-05 0 7.000 7.000 7.030 6.960 7.050 1,351,643 9,485,158 7.0175 2.943 2.943 2.955 2.926 2.964 3,215,155 2.9501 0.00%
2010-07-02 0 7.000 7.000 7.010 6.970 7.190 3,213,000 22,620,106 7.0402 2.943 2.943 2.947 2.930 3.023 7,642,768 2.9597 -1.27%
2010-06-30 0 7.090 7.080 7.140 7.070 7.170 2,480,475 17,633,829 7.1091 2.981 2.976 3.002 2.972 3.014 5,900,310 2.9886 -0.84%
2010-06-29 0 7.150 7.120 7.200 7.120 7.250 2,161,247 15,452,542 7.1498 3.006 2.993 3.027 2.993 3.048 5,140,962 3.0058 -0.69%
2010-06-28 0 7.200 7.190 7.210 7.170 7.250 562,000 4,045,840 7.1990 3.027 3.023 3.031 3.014 3.048 1,336,830 3.0264 -0.28%
2010-06-25 0 7.220 7.230 7.260 7.170 7.320 1,118,000 8,060,324 7.2096 3.035 3.039 3.052 3.014 3.077 2,659,388 3.0309 -1.50%
2010-06-24 0 7.330 7.320 7.330 7.150 7.340 2,473,090 17,984,516 7.2721 3.082 3.077 3.082 3.006 3.086 5,882,743 3.0572 1.24%
2010-06-23 0 7.240 7.230 7.240 7.140 7.260 662,833 4,786,012 7.2205 3.044 3.039 3.044 3.002 3.052 1,576,682 3.0355 0.84%
2010-06-22 0 7.180 7.180 7.230 7.170 7.250 3,079,062 22,190,909 7.2070 3.018 3.018 3.039 3.014 3.048 7,324,170 3.0298 -0.42%
2010-06-21 0 7.210 7.210 7.220 7.140 7.230 2,848,553 20,493,542 7.1944 3.031 3.031 3.035 3.002 3.039 6,775,857 3.0245 1.26%
2010-06-18 0 7.120 7.100 7.110 6.960 7.160 3,075,097 21,779,071 7.0824 2.993 2.985 2.989 2.926 3.010 7,314,738 2.9774 2.01%
2010-06-17 0 6.980 6.970 6.980 6.930 7.240 5,209,766 36,748,964 7.0539 2.934 2.930 2.934 2.913 3.044 12,392,478 2.9654 -1.27%
2010-06-15 0 7.070 7.070 7.090 7.060 7.250 3,003,294 21,477,342 7.1513 2.972 2.972 2.981 2.968 3.048 7,143,940 3.0064 -2.35%
2010-06-14 0 7.240 7.180 7.240 7.150 7.320 1,021,147 7,391,296 7.2382 3.044 3.018 3.044 3.006 3.077 2,429,004 3.0429 0.84%
2010-06-11 0 7.180 7.180 7.190 7.030 7.190 2,791,773 19,912,349 7.1325 3.018 3.018 3.023 2.955 3.023 6,640,795 2.9985 1.70%
2010-06-10 0 7.060 7.000 7.080 6.980 7.120 1,308,000 9,193,900 7.0290 2.968 2.943 2.976 2.934 2.993 3,111,342 2.9550 -0.56%
2010-06-09 0 7.100 7.080 7.100 6.950 7.110 3,051,200 21,555,264 7.0645 2.985 2.976 2.985 2.922 2.989 7,257,894 2.9699 1.43%
2010-06-08 0 7.000 6.960 7.000 6.910 7.070 3,186,500 22,142,310 6.9488 2.943 2.926 2.943 2.905 2.972 7,579,732 2.9213 -0.99%
2010-06-07 0 7.070 7.070 7.120 6.920 7.140 4,012,867 28,368,435 7.0694 2.972 2.972 2.993 2.909 3.002 9,545,413 2.9719 -0.28%
2010-06-04 0 7.090 7.070 7.150 7.060 7.190 3,296,979 23,475,658 7.1204 2.981 2.972 3.006 2.968 3.023 7,842,529 2.9934 -0.56%
2010-06-03 0 7.130 7.110 7.130 7.040 7.140 3,129,547 22,141,353 7.0749 2.997 2.989 2.997 2.960 3.002 7,444,258 2.9743 2.00%
2010-06-02 0 6.990 6.980 6.990 6.910 7.060 2,274,405 15,878,347 6.9813 2.939 2.934 2.939 2.905 2.968 5,410,131 2.9349 -0.29%
2010-06-01 0 7.010 6.970 7.000 6.940 7.090 3,888,876 27,180,235 6.9892 2.947 2.930 2.943 2.918 2.981 9,250,475 2.9383 -1.27%
2010-05-31 0 7.100 7.090 7.100 6.970 7.110 3,396,000 23,861,020 7.0262 2.985 2.981 2.985 2.930 2.989 8,078,070 2.9538 1.14%
2010-05-28 0 7.020 6.970 7.040 6.910 7.060 8,496,000 59,249,966 6.9739 2.951 2.930 2.960 2.905 2.968 20,209,448 2.9318 1.15%
2010-05-27 0 6.940 6.920 6.960 6.760 7.000 7,656,000 52,917,214 6.9119 2.918 2.909 2.926 2.842 2.943 18,211,339 2.9057 2.36%
2010-05-26 0 6.780 6.770 6.780 6.760 6.990 6,507,258 44,565,690 6.8486 2.850 2.846 2.850 2.842 2.939 15,478,825 2.8791 -2.16%
2010-05-25 0 6.930 6.940 6.980 6.910 7.160 6,787,000 48,076,708 7.0836 2.913 2.918 2.934 2.905 3.010 16,144,247 2.9779 -4.28%
2010-05-24 0 7.240 7.270 7.280 7.200 7.400 6,285,090 45,864,032 7.2973 3.044 3.056 3.060 3.027 3.111 14,950,353 3.0678 -0.41%
2010-05-20 0 7.270 7.240 7.270 7.220 7.590 8,502,000 62,327,020 7.3309 3.056 3.044 3.056 3.035 3.191 20,223,720 3.0819 -1.22%
2010-05-19 0 7.360 7.320 7.340 7.090 7.410 4,766,000 34,460,076 7.2304 3.094 3.077 3.086 2.981 3.115 11,336,892 3.0396 3.23%
2010-05-18 0 7.130 7.120 7.160 7.100 7.220 3,408,000 24,348,280 7.1444 2.997 2.993 3.010 2.985 3.035 8,106,615 3.0035 -0.97%
2010-05-17 0 7.200 7.180 7.210 7.110 7.400 3,660,000 26,368,462 7.2045 3.027 3.018 3.031 2.989 3.111 8,706,048 3.0288 -1.64%
2010-05-14 0 7.320 7.300 7.350 7.300 7.500 2,635,755 19,491,405 7.3950 3.077 3.069 3.090 3.069 3.153 6,269,674 3.1088 -2.92%
2010-05-13 0 7.540 7.520 7.540 7.420 7.670 2,476,655 18,723,837 7.5601 3.170 3.161 3.170 3.119 3.224 5,891,223 3.1783 0.53%
2010-05-12 0 7.500 7.450 7.500 7.420 7.680 6,153,200 46,438,496 7.5470 3.153 3.132 3.153 3.119 3.229 14,636,626 3.1728 -0.53%
2010-05-11 0 7.540 7.540 7.580 7.370 7.660 6,808,200 51,115,132 7.5079 3.170 3.170 3.187 3.098 3.220 16,194,676 3.1563 3.86%
2010-05-10 0 7.260 7.260 7.310 7.160 7.310 2,583,543 18,702,594 7.2391 3.052 3.052 3.073 3.010 3.073 6,145,478 3.0433 1.40%
2010-05-07 0 7.160 7.140 7.190 7.110 7.310 4,993,313 36,053,780 7.2204 3.010 3.002 3.023 2.989 3.073 11,877,601 3.0354 -3.24%
2010-05-06 0 7.400 7.440 7.450 7.220 7.440 6,944,048 50,992,077 7.3433 3.111 3.128 3.132 3.035 3.128 16,517,818 3.0871 -0.67%
2010-05-05 0 7.450 7.420 7.450 7.290 7.490 5,595,000 41,613,123 7.4376 3.132 3.119 3.132 3.065 3.149 13,308,835 3.1267 -0.40%
2010-05-04 0 7.480 7.480 7.500 7.380 7.530 3,985,200 29,794,514 7.4763 3.145 3.145 3.153 3.103 3.166 9,479,601 3.1430 1.36%
2010-05-03 0 7.380 7.380 7.390 7.270 7.410 3,457,000 25,310,544 7.3215 3.103 3.103 3.107 3.056 3.115 8,223,171 3.0780 0.68%
2010-04-30 0 7.330 7.270 7.340 7.260 7.340 3,609,935 26,286,298 7.2817 3.082 3.056 3.086 3.052 3.086 8,586,958 3.0612 0.96%
2010-04-29 0 7.260 7.240 7.260 7.110 7.350 3,507,427 25,391,377 7.2393 3.052 3.044 3.052 2.989 3.090 8,343,122 3.0434 2.69%
2010-04-28 0 7.070 7.060 7.120 7.030 7.120 1,489,000 10,522,604 7.0669 2.972 2.968 2.993 2.955 2.993 3,541,887 2.9709 -0.98%
2010-04-27 0 7.140 7.130 7.150 7.100 7.210 2,308,788 16,509,396 7.1507 3.002 2.997 3.006 2.985 3.031 5,491,918 3.0061 -2.33%
2010-04-26 0 7.310 7.280 7.310 7.190 7.350 1,425,000 10,353,860 7.2659 3.073 3.060 3.073 3.023 3.090 3,389,650 3.0546 0.69%
2010-04-23 0 7.260 7.230 7.270 7.210 7.330 2,043,239 14,879,501 7.2823 3.052 3.039 3.056 3.031 3.082 4,860,256 3.0615 -0.55%
2010-04-22 0 7.300 7.290 7.300 7.220 7.320 3,891,000 28,301,960 7.2737 3.069 3.065 3.069 3.035 3.077 9,255,528 3.0578 0.55%
2010-04-21 0 7.260 7.250 7.260 7.190 7.280 5,943,100 42,938,858 7.2250 3.052 3.048 3.052 3.023 3.060 14,136,861 3.0374 1.11%
2010-04-20 0 7.180 7.190 7.200 7.080 7.190 3,143,000 22,402,430 7.1277 3.018 3.023 3.027 2.976 3.023 7,476,259 2.9965 0.42%
2010-04-19 0 7.150 7.110 7.150 7.010 7.250 5,716,611 40,588,244 7.1001 3.006 2.989 3.006 2.947 3.048 13,598,111 2.9848 -2.05%
2010-04-16 0 7.300 7.290 7.300 7.190 7.330 2,848,338 20,706,534 7.2697 3.069 3.065 3.069 3.023 3.082 6,775,346 3.0562 -0.95%
2010-04-15 0 7.370 7.350 7.370 7.190 7.480 4,210,000 30,789,480 7.3134 3.098 3.090 3.098 3.023 3.145 10,014,333 3.0745 0.45%
2010-04-14 0 7.690 7.680 7.700 7.520 7.710 3,002,000 22,973,400 7.6527 3.084 3.080 3.088 3.016 3.092 7,484,425 3.0695 2.26%
2010-04-13 0 7.520 7.520 7.540 7.480 7.640 2,722,222 20,533,215 7.5428 3.016 3.016 3.024 3.000 3.064 6,786,898 3.0254 0.53%
2010-04-12 0 7.480 7.500 7.520 7.450 7.770 7,165,018 54,769,231 7.6440 3.000 3.008 3.016 2.988 3.117 17,863,439 3.0660 -0.27%
2010-04-09 0 7.500 7.490 7.520 7.360 7.550 7,759,589 57,839,622 7.4540 3.008 3.004 3.016 2.952 3.028 19,345,791 2.9898 1.63%
2010-04-08 0 7.380 7.360 7.410 7.330 7.430 4,914,000 36,274,492 7.3819 2.960 2.952 2.972 2.940 2.980 12,251,321 2.9609 -0.81%
2010-04-07 0 7.440 7.400 7.440 7.400 7.460 7,275,942 53,818,326 7.3968 2.984 2.968 2.984 2.968 2.992 18,139,988 2.9668 1.50%
2010-04-01 0 7.330 7.320 7.330 7.270 7.350 2,412,652 17,621,384 7.3037 2.940 2.936 2.940 2.916 2.948 6,015,095 2.9295 0.00%
2010-03-31 0 7.330 7.280 7.350 7.230 7.380 3,996,732 29,186,942 7.3027 2.940 2.920 2.948 2.900 2.960 9,964,438 2.9291 0.27%
2010-03-30 0 7.310 7.290 7.320 7.300 7.400 2,659,939 19,552,636 7.3508 2.932 2.924 2.936 2.928 2.968 6,631,617 2.9484 -0.41%
2010-03-29 0 7.340 7.340 7.380 7.250 7.400 4,126,000 30,260,820 7.3342 2.944 2.944 2.960 2.908 2.968 10,286,722 2.9417 1.80%
2010-03-26 0 7.210 7.180 7.210 7.130 7.240 2,943,000 21,094,130 7.1676 2.892 2.880 2.892 2.860 2.904 7,337,330 2.8749 0.84%
2010-03-25 0 7.150 7.140 7.190 7.120 7.200 4,552,000 32,620,200 7.1661 2.868 2.864 2.884 2.856 2.888 11,348,802 2.8743 -0.56%
2010-03-24 0 7.190 7.150 7.200 7.110 7.250 3,162,000 22,614,464 7.1519 2.884 2.868 2.888 2.852 2.908 7,883,329 2.8686 0.28%
2010-03-23 0 7.170 7.170 7.180 7.160 7.240 2,878,000 20,697,820 7.1917 2.876 2.876 2.880 2.872 2.904 7,175,275 2.8846 0.00%
2010-03-22 0 7.170 7.170 7.180 7.130 7.250 4,314,717 30,974,079 7.1787 2.876 2.876 2.880 2.860 2.908 10,757,221 2.8794 0.56%
2010-03-19 0 7.130 7.090 7.100 7.020 7.200 3,474,000 24,629,974 7.0898 2.860 2.844 2.848 2.816 2.888 8,661,190 2.8437 -0.42%
2010-03-18 0 7.160 7.110 7.170 7.000 7.180 2,558,200 18,154,550 7.0966 2.872 2.852 2.876 2.808 2.880 6,377,967 2.8464 2.29%
2010-03-17 0 7.000 6.980 6.990 6.950 7.020 8,714,000 60,833,900 6.9812 2.808 2.800 2.804 2.788 2.816 21,725,277 2.8001 1.01%
2010-03-16 0 6.930 6.920 6.930 6.910 7.090 7,748,703 54,039,507 6.9740 2.780 2.776 2.780 2.772 2.844 19,318,651 2.7973 -1.84%
2010-03-15 0 7.060 7.030 7.060 7.030 7.170 4,336,000 30,652,388 7.0693 2.832 2.820 2.832 2.820 2.876 10,810,283 2.8355 -0.98%
2010-03-12 0 7.130 7.130 7.140 7.120 7.230 5,028,568 35,999,030 7.1589 2.860 2.860 2.864 2.856 2.900 12,536,956 2.8714 -0.83%
2010-03-11 0 7.190 7.170 7.190 7.160 7.220 4,137,851 29,720,559 7.1826 2.884 2.876 2.884 2.872 2.896 10,316,268 2.8809 0.56%
2010-03-10 0 7.150 7.140 7.150 7.110 7.210 5,696,065 40,784,240 7.1601 2.868 2.864 2.868 2.852 2.892 14,201,124 2.8719 -0.28%
2010-03-09 0 7.170 7.160 7.180 7.130 7.340 6,850,094 49,375,327 7.2080 2.876 2.872 2.880 2.860 2.944 17,078,287 2.8911 -2.45%
2010-03-08 0 7.350 7.290 7.350 7.280 7.550 8,441,084 62,329,966 7.3841 2.948 2.924 2.948 2.920 3.028 21,044,858 2.9618 -1.08%
2010-03-05 0 7.430 7.430 7.440 7.090 7.500 20,586,000 149,871,002 7.2802 2.980 2.980 2.984 2.844 3.008 51,323,911 2.9201 3.92%
2010-03-04 0 7.150 7.140 7.150 7.130 7.300 5,096,163 36,562,809 7.1746 2.868 2.864 2.868 2.860 2.928 12,705,480 2.8777 -2.32%
2010-03-03 0 7.320 7.290 7.300 7.100 7.330 7,039,662 50,731,237 7.2065 2.936 2.924 2.928 2.848 2.940 17,550,908 2.8905 2.23%
2010-03-02 0 7.160 7.160 7.170 7.090 7.440 9,839,900 70,651,789 7.1801 2.872 2.872 2.876 2.844 2.984 24,532,311 2.8799 -3.50%
2010-03-01 0 7.420 7.430 7.450 7.300 7.580 6,096,920 45,420,789 7.4498 2.976 2.980 2.988 2.928 3.040 15,200,514 2.9881 2.91%
2010-02-26 0 7.210 7.200 7.210 7.200 7.340 3,118,600 22,617,784 7.2525 2.892 2.888 2.892 2.888 2.944 7,775,126 2.9090 0.42%
2010-02-25 0 7.180 7.170 7.230 7.120 7.400 7,248,550 52,356,167 7.2230 2.880 2.876 2.900 2.856 2.968 18,071,696 2.8971 -1.24%
2010-02-24 0 7.270 7.250 7.290 7.210 7.450 3,920,000 28,515,332 7.2743 2.916 2.908 2.924 2.892 2.988 9,773,134 2.9177 -2.94%
2010-02-23 0 7.490 7.460 7.480 7.270 7.500 4,408,000 32,756,520 7.4312 3.004 2.992 3.000 2.916 3.008 10,989,789 2.9806 2.88%
2010-02-22 0 7.280 7.260 7.270 7.220 7.330 2,992,197 21,736,499 7.2644 2.920 2.912 2.916 2.896 2.940 7,459,985 2.9137 1.68%
2010-02-19 0 7.160 7.120 7.180 7.000 7.300 2,699,900 19,229,170 7.1222 2.872 2.856 2.880 2.808 2.928 6,731,246 2.8567 -1.65%
2010-02-18 0 7.280 7.250 7.280 7.210 7.300 1,717,000 12,460,880 7.2574 2.920 2.908 2.920 2.892 2.928 4,280,732 2.9109 0.55%
2010-02-17 0 7.240 7.190 7.270 7.080 7.270 6,357,445 45,766,342 7.1989 2.904 2.884 2.916 2.840 2.916 15,850,041 2.8875 2.40%
2010-02-12 0 7.070 7.070 7.090 7.050 7.320 7,156,982 51,566,820 7.2051 2.836 2.836 2.844 2.828 2.936 17,843,404 2.8900 -3.15%
2010-02-11 0 7.300 7.270 7.300 7.220 7.590 5,351,938 39,218,166 7.3278 2.928 2.916 2.928 2.896 3.044 13,343,165 2.9392 0.69%
2010-02-10 0 7.250 7.200 7.250 7.050 7.350 3,211,368 23,315,762 7.2604 2.908 2.888 2.908 2.828 2.948 8,006,410 2.9121 1.26%
2010-02-09 0 7.160 7.170 7.200 6.910 7.300 8,064,965 57,739,800 7.1593 2.872 2.876 2.888 2.772 2.928 20,107,138 2.8716 2.58%
2010-02-08 0 6.980 6.910 6.980 6.800 7.020 8,542,194 59,125,031 6.9215 2.800 2.772 2.800 2.727 2.816 21,296,940 2.7762 2.50%
2010-02-05 0 6.810 6.810 6.860 6.800 7.010 9,117,052 62,669,547 6.8739 2.731 2.731 2.752 2.727 2.812 22,730,145 2.7571 -4.76%
2010-02-04 0 7.150 7.130 7.150 7.030 7.240 10,298,000 73,279,420 7.1159 2.868 2.860 2.868 2.820 2.904 25,674,421 2.8542 -1.65%
2010-02-03 0 7.270 7.260 7.270 7.150 7.350 6,719,700 48,812,667 7.2641 2.916 2.912 2.916 2.868 2.948 16,753,196 2.9136 1.68%
2010-02-02 0 7.150 7.150 7.160 7.120 7.510 9,452,000 68,218,278 7.2173 2.868 2.868 2.872 2.856 3.012 23,565,219 2.8949 -5.80%
2010-02-01 0 7.590 7.500 7.590 7.190 7.620 14,236,232 104,904,292 7.3688 3.044 3.008 3.044 2.884 3.056 35,493,010 2.9556 9.21%
2010-01-29 0 6.950 6.940 7.000 6.770 7.160 5,466,774 38,394,422 7.0232 2.788 2.784 2.808 2.715 2.872 13,629,468 2.8170 1.02%
2010-01-28 0 6.880 6.890 6.940 6.820 7.140 6,395,040 44,306,956 6.9283 2.760 2.764 2.784 2.735 2.864 15,943,771 2.7790 -2.82%
2010-01-27 0 7.080 7.080 7.100 6.970 7.390 5,871,094 41,812,712 7.1218 2.840 2.840 2.848 2.796 2.964 14,637,497 2.8565 -2.21%
2010-01-26 0 7.240 7.220 7.250 7.200 7.450 5,121,900 37,187,050 7.2604 2.904 2.896 2.908 2.888 2.988 12,769,646 2.9121 -2.56%
2010-01-25 0 7.430 7.430 7.440 7.240 7.690 10,176,800 76,115,736 7.4793 2.980 2.980 2.984 2.904 3.084 25,372,252 3.0000 3.05%
2010-01-22 0 7.210 7.150 7.200 6.930 7.390 6,214,146 44,151,703 7.1050 2.892 2.868 2.888 2.780 2.964 15,492,775 2.8498 1.26%
2010-01-21 0 7.120 7.130 7.150 7.100 7.300 3,671,337 26,316,797 7.1682 2.856 2.860 2.868 2.848 2.928 9,153,180 2.8752 -2.33%
2010-01-20 0 7.290 7.260 7.300 7.260 7.390 6,989,596 51,244,828 7.3316 2.924 2.912 2.928 2.912 2.964 17,426,086 2.9407 -0.82%
2010-01-19 0 7.350 7.310 7.360 7.140 7.360 5,661,320 41,041,183 7.2494 2.948 2.932 2.952 2.864 2.952 14,114,499 2.9077 0.55%
2010-01-18 0 7.310 7.320 7.340 7.060 7.380 4,607,270 33,506,147 7.2725 2.932 2.936 2.944 2.832 2.960 11,486,598 2.9170 1.25%
2010-01-15 0 7.220 7.180 7.220 7.100 7.240 6,845,000 49,156,000 7.1813 2.896 2.880 2.896 2.848 2.904 17,065,587 2.8804 1.12%
2010-01-14 0 7.140 7.120 7.130 6.950 7.160 3,464,900 24,468,578 7.0618 2.864 2.856 2.860 2.788 2.872 8,638,503 2.8325 2.59%
2010-01-13 0 6.960 6.930 6.950 6.850 7.100 4,284,624 29,637,962 6.9173 2.792 2.780 2.788 2.748 2.848 10,682,195 2.7745 -1.56%
2010-01-12 0 7.070 7.060 7.090 6.870 7.100 4,030,000 28,391,382 7.0450 2.836 2.832 2.844 2.756 2.848 10,047,380 2.8257 1.73%
2010-01-11 0 6.950 6.930 6.970 6.900 7.090 4,866,053 33,970,229 6.9811 2.788 2.780 2.796 2.768 2.844 12,131,782 2.8001 0.00%
2010-01-08 0 6.950 6.940 6.960 6.880 6.980 4,348,200 30,210,772 6.9479 2.788 2.784 2.792 2.760 2.800 10,840,699 2.7868 1.46%
2010-01-07 0 6.850 6.850 6.870 6.810 7.190 4,077,326 28,133,745 6.9000 2.748 2.748 2.756 2.731 2.884 10,165,370 2.7676 -2.14%
2010-01-06 0 7.000 6.970 6.980 6.950 7.140 4,096,000 28,904,310 7.0567 2.808 2.796 2.800 2.788 2.864 10,211,927 2.8304 -0.99%
2010-01-05 0 7.070 7.050 7.080 6.780 7.100 8,974,000 62,614,766 6.9774 2.836 2.828 2.840 2.719 2.848 22,373,495 2.7986 4.28%
2010-01-04 0 6.780 6.770 6.780 6.750 6.980 3,662,900 24,929,328 6.8059 2.719 2.715 2.719 2.707 2.800 9,132,146 2.7298 -2.02%
2009-12-31 0 6.920 6.950 6.960 6.740 6.980 2,998,000 20,665,140 6.8930 2.776 2.788 2.792 2.703 2.800 7,474,453 2.7648 2.98%
2009-12-30 0 6.720 6.700 6.720 6.660 6.780 4,918,000 32,977,520 6.7055 2.695 2.687 2.695 2.671 2.719 12,261,294 2.6896 -0.44%
2009-12-29 0 6.750 6.700 6.750 6.670 6.930 3,396,170 22,845,609 6.7269 2.707 2.687 2.707 2.675 2.780 8,467,149 2.6981 -0.59%
2009-12-28 0 6.790 6.780 6.790 6.710 6.850 876,294 5,940,444 6.7791 2.723 2.719 2.723 2.691 2.748 2,184,729 2.7191 0.44%
2009-12-24 0 6.760 6.750 6.790 6.730 6.890 1,501,294 10,204,086 6.7969 2.711 2.707 2.723 2.699 2.764 3,742,946 2.7262 -1.17%
2009-12-23 0 6.840 6.840 6.850 6.680 6.850 3,666,000 24,652,020 6.7245 2.744 2.744 2.748 2.679 2.748 9,139,875 2.6972 2.09%
2009-12-22 0 6.700 6.700 6.710 6.620 6.740 3,461,904 23,137,345 6.6834 2.687 2.687 2.691 2.655 2.703 8,631,033 2.6807 0.15%
2009-12-21 0 6.690 6.680 6.690 6.650 6.770 2,221,590 14,878,266 6.6971 2.683 2.679 2.683 2.667 2.715 5,538,749 2.6862 -0.89%
2009-12-18 0 6.750 6.730 6.760 6.660 6.760 4,304,440 28,859,083 6.7045 2.707 2.699 2.711 2.671 2.711 10,731,599 2.6892 -0.30%
2009-12-17 0 6.770 6.740 6.770 6.700 6.880 2,205,185 14,867,620 6.7421 2.715 2.703 2.715 2.687 2.760 5,497,849 2.7043 -1.46%
2009-12-16 0 6.870 6.830 6.840 6.700 6.890 5,024,435 34,182,302 6.8032 2.756 2.740 2.744 2.687 2.764 12,526,652 2.7288 0.73%
2009-12-15 0 6.820 6.800 6.850 6.750 7.090 5,761,080 39,496,369 6.8557 2.735 2.727 2.748 2.707 2.844 14,363,216 2.7498 -3.54%
2009-12-14 0 7.070 7.060 7.070 6.930 7.140 3,466,330 24,398,955 7.0388 2.836 2.832 2.836 2.780 2.864 8,642,068 2.8233 2.17%
2009-12-11 0 6.920 6.910 6.920 6.640 6.980 8,696,821 59,697,700 6.8643 2.776 2.772 2.776 2.663 2.800 21,682,448 2.7533 5.17%
2009-12-10 0 6.580 6.580 6.590 6.560 6.850 9,724,206 64,615,994 6.6449 2.639 2.639 2.643 2.631 2.748 24,243,869 2.6653 -2.81%
2009-12-09 0 6.770 6.760 6.780 6.740 6.930 6,220,500 42,516,125 6.8348 2.715 2.711 2.719 2.703 2.780 15,508,617 2.7415 -2.03%
2009-12-08 0 6.910 6.860 6.870 6.730 6.970 5,017,647 34,534,497 6.8826 2.772 2.752 2.756 2.699 2.796 12,509,728 2.7606 1.77%
2009-12-07 0 6.790 6.770 6.810 6.760 7.100 3,722,893 25,538,218 6.8598 2.723 2.715 2.731 2.711 2.848 9,281,717 2.7515 -1.02%
2009-12-04 0 6.860 6.840 6.890 6.810 7.000 8,061,512 55,794,520 6.9211 2.752 2.744 2.764 2.731 2.808 20,098,529 2.7760 -2.00%
2009-12-03 0 7.000 6.990 7.000 6.950 7.090 4,089,900 28,640,568 7.0028 2.808 2.804 2.808 2.788 2.844 10,196,719 2.8088 1.01%
2009-12-02 0 6.930 6.930 6.960 6.910 7.190 5,617,000 39,539,574 7.0393 2.780 2.780 2.792 2.772 2.884 14,004,003 2.8234 -1.70%
2009-12-01 0 7.050 7.080 7.100 6.900 7.100 4,833,000 33,817,688 6.9972 2.828 2.840 2.848 2.768 2.848 12,049,376 2.8066 2.62%
2009-11-30 0 6.870 6.870 6.880 6.720 6.900 4,044,000 27,763,080 6.8653 2.756 2.756 2.760 2.695 2.768 10,082,284 2.7536 3.15%
2009-11-27 0 6.660 6.660 6.670 6.620 7.000 7,298,000 49,330,464 6.7594 2.671 2.671 2.675 2.655 2.808 18,194,982 2.7112 -4.31%
2009-11-26 0 6.960 6.960 6.990 6.850 7.050 3,531,403 24,600,017 6.9661 2.792 2.792 2.804 2.748 2.828 8,804,305 2.7941 -1.00%
2009-11-25 0 7.030 7.000 7.040 6.790 7.040 7,039,400 48,849,920 6.9395 2.820 2.808 2.824 2.723 2.824 17,550,254 2.7834 2.03%
2009-11-24 0 6.890 6.850 6.900 6.840 6.980 3,792,000 26,244,436 6.9210 2.764 2.748 2.768 2.744 2.800 9,454,011 2.7760 -1.43%
2009-11-23 0 6.990 6.980 6.990 6.830 7.030 4,414,991 30,798,329 6.9759 2.804 2.800 2.804 2.740 2.820 11,007,219 2.7980 2.04%
2009-11-20 0 6.850 6.830 6.850 6.810 7.030 8,494,004 58,766,991 6.9186 2.748 2.740 2.748 2.731 2.820 21,176,795 2.7751 -1.58%
2009-11-19 0 6.960 6.920 6.940 6.920 7.130 4,842,623 34,248,728 7.0724 2.792 2.776 2.784 2.776 2.860 12,073,368 2.8367 -1.42%
2009-11-18 0 7.060 7.050 7.060 7.000 7.280 10,597,273 75,887,697 7.1611 2.832 2.828 2.832 2.808 2.920 26,420,553 2.8723 -1.40%
2009-11-17 0 7.160 7.150 7.200 7.150 7.330 5,269,918 38,084,975 7.2269 2.872 2.868 2.888 2.868 2.940 13,138,677 2.8987 -0.42%
2009-11-16 0 7.190 7.180 7.210 7.170 7.290 7,099,000 51,349,069 7.2333 2.884 2.880 2.892 2.876 2.924 17,698,846 2.9013 -0.69%
2009-11-13 0 7.240 7.240 7.250 7.100 7.330 5,065,642 36,756,315 7.2560 2.904 2.904 2.908 2.848 2.940 12,629,387 2.9104 -0.82%
2009-11-12 0 7.300 7.300 7.350 7.100 7.450 8,094,000 59,152,910 7.3082 2.928 2.928 2.948 2.848 2.988 20,179,527 2.9313 2.82%
2009-11-11 0 7.100 7.090 7.100 7.010 7.160 2,181,061 15,465,812 7.0910 2.848 2.844 2.848 2.812 2.872 5,437,704 2.8442 0.57%
2009-11-10 0 7.060 7.030 7.080 7.020 7.220 5,388,194 38,210,354 7.0915 2.832 2.820 2.840 2.816 2.896 13,433,556 2.8444 -1.67%
2009-11-09 0 7.180 7.140 7.180 7.070 7.220 4,812,004 34,275,249 7.1229 2.880 2.864 2.880 2.836 2.896 11,997,030 2.8570 1.84%
2009-11-06 0 7.050 7.020 7.050 6.990 7.300 6,202,000 44,146,600 7.1181 2.828 2.816 2.828 2.804 2.928 15,462,494 2.8551 -0.56%
2009-11-05 0 7.090 7.090 7.100 7.050 7.140 11,016,767 78,092,222 7.0885 2.844 2.844 2.848 2.828 2.864 27,466,413 2.8432 -0.28%
2009-11-04 0 7.110 7.080 7.110 7.060 7.150 7,014,000 49,846,260 7.1067 2.852 2.840 2.852 2.832 2.868 17,486,929 2.8505 3.04%
2009-11-03 0 6.900 6.910 6.940 6.850 7.100 5,893,575 40,826,223 6.9272 2.768 2.772 2.784 2.748 2.848 14,693,545 2.7785 0.29%
2009-11-02 0 6.880 6.860 6.900 6.840 7.000 4,589,815 31,838,442 6.9368 2.760 2.752 2.768 2.744 2.808 11,443,081 2.7823 -1.71%
2009-10-30 0 7.000 6.980 7.050 6.920 7.080 14,278,000 99,724,500 6.9845 2.808 2.800 2.828 2.776 2.840 35,597,144 2.8015 0.72%
2009-10-29 0 6.950 6.920 6.950 6.800 6.970 11,111,789 76,765,207 6.9084 2.788 2.776 2.788 2.727 2.796 27,703,316 2.7710 0.87%
2009-10-28 0 6.890 6.890 6.900 6.860 6.970 11,557,869 79,819,025 6.9060 2.764 2.764 2.768 2.752 2.796 28,815,459 2.7700 -0.43%
2009-10-27 0 6.920 6.900 6.920 6.800 6.960 8,614,195 59,548,608 6.9128 2.776 2.768 2.776 2.727 2.792 21,476,449 2.7727 -0.14%
2009-10-23 0 6.930 6.930 6.950 6.880 7.130 16,801,894 116,274,174 6.9203 2.780 2.780 2.788 2.760 2.860 41,889,581 2.7757 2.97%
2009-10-22 0 6.730 6.740 6.750 6.600 6.850 10,773,797 72,425,968 6.7224 2.699 2.703 2.707 2.647 2.748 26,860,653 2.6964 -0.59%
2009-10-21 0 6.770 6.760 6.790 6.480 6.800 17,574,248 116,680,211 6.6393 2.715 2.711 2.723 2.599 2.727 43,815,172 2.6630 5.45%
2009-10-20 0 6.420 6.420 6.430 6.350 6.640 11,144,646 71,366,178 6.4036 2.575 2.575 2.579 2.547 2.663 27,785,234 2.5685 0.94%
2009-10-19 0 6.360 6.340 6.360 6.300 6.400 6,638,466 42,331,638 6.3767 2.551 2.543 2.551 2.527 2.567 16,550,667 2.5577 -0.31%
2009-10-16 0 6.380 6.370 6.390 6.320 6.420 10,194,131 65,203,299 6.3962 2.559 2.555 2.563 2.535 2.575 25,415,461 2.5655 0.63%
2009-10-15 0 6.340 6.330 6.360 6.330 6.550 8,540,160 54,623,636 6.3961 2.543 2.539 2.551 2.539 2.627 21,291,869 2.5655 -0.78%
2009-10-14 0 6.390 6.350 6.390 6.310 6.440 6,530,746 41,736,470 6.3908 2.563 2.547 2.563 2.531 2.583 16,282,106 2.5633 0.47%
2009-10-13 0 6.360 6.330 6.360 6.310 6.470 4,655,045 29,755,657 6.3921 2.551 2.539 2.551 2.531 2.595 11,605,708 2.5639 -0.47%
2009-10-12 0 6.390 6.370 6.390 6.280 6.450 3,220,000 20,504,580 6.3679 2.563 2.555 2.563 2.519 2.587 8,027,931 2.5542 0.63%
2009-10-09 0 6.350 6.320 6.360 6.260 6.520 11,533,000 73,852,580 6.4036 2.547 2.535 2.551 2.511 2.615 28,753,457 2.5685 -2.16%
2009-10-08 0 6.490 6.440 6.490 6.350 6.490 9,469,940 60,277,136 6.3651 2.603 2.583 2.603 2.547 2.603 23,609,946 2.5530 2.37%
2009-10-07 0 6.340 6.330 6.340 6.290 6.380 13,798,000 86,560,941 6.2734 2.543 2.539 2.543 2.523 2.559 34,400,433 2.5163 1.12%
2009-10-06 0 6.270 6.260 6.270 6.130 6.310 10,844,000 67,531,931 6.2276 2.515 2.511 2.515 2.459 2.531 27,035,679 2.4979 2.28%
2009-10-05 0 6.130 6.130 6.170 6.100 6.340 15,177,275 95,050,845 6.2627 2.459 2.459 2.475 2.447 2.543 37,839,168 2.5120 -3.46%
2009-10-02 0 6.350 6.280 6.300 6.190 6.390 9,812,389 61,779,943 6.2961 2.547 2.519 2.527 2.483 2.563 24,463,722 2.5254 -0.16%
2009-09-30 0 6.360 6.350 6.390 6.350 6.500 5,063,000 32,652,880 6.4493 2.551 2.547 2.563 2.547 2.607 12,622,800 2.5868 -1.70%
2009-09-29 0 6.470 6.460 6.490 6.380 6.570 5,247,000 33,982,158 6.4765 2.595 2.591 2.603 2.559 2.635 13,081,539 2.5977 1.57%
2009-09-28 0 6.370 6.360 6.370 6.300 6.590 4,637,000 29,867,253 6.4411 2.555 2.551 2.555 2.527 2.643 11,560,720 2.5835 -2.15%
2009-09-25 0 6.510 6.490 6.530 6.480 6.590 2,612,294 17,045,291 6.5250 2.611 2.603 2.619 2.599 2.643 6,512,831 2.6172 0.15%
2009-09-24 0 6.500 6.490 6.500 6.360 6.590 8,751,000 56,878,482 6.4997 2.607 2.603 2.607 2.551 2.643 21,817,524 2.6070 0.15%
2009-09-23 0 6.490 6.490 6.500 6.450 6.590 10,867,000 70,907,880 6.5251 2.603 2.603 2.607 2.587 2.643 27,093,021 2.6172 -0.76%
2009-09-22 0 6.540 6.530 6.540 6.470 6.650 4,379,000 28,749,528 6.5653 2.623 2.619 2.623 2.595 2.667 10,917,488 2.6333 0.46%
2009-09-21 0 6.510 6.490 6.500 6.460 6.770 2,334,203 15,372,028 6.5856 2.611 2.603 2.607 2.591 2.715 5,819,510 2.6415 -3.84%
2009-09-18 0 6.770 6.760 6.770 6.720 6.800 6,062,137 40,965,233 6.7576 2.715 2.711 2.715 2.695 2.727 15,113,795 2.7105 -0.44%
2009-09-17 0 6.800 6.770 6.830 6.500 6.850 5,568,000 37,211,720 6.6831 2.727 2.715 2.740 2.607 2.748 13,881,839 2.6806 3.03%
2009-09-16 0 6.600 6.590 6.600 6.470 6.670 4,258,307 28,029,596 6.5823 2.647 2.643 2.647 2.595 2.675 10,616,583 2.6402 0.46%
2009-09-15 0 6.570 6.520 6.570 6.500 6.660 1,443,183 9,471,522 6.5629 2.635 2.615 2.635 2.607 2.671 3,598,066 2.6324 0.15%
2009-09-14 0 6.560 6.550 6.560 6.400 6.600 5,337,150 34,808,529 6.5219 2.631 2.627 2.631 2.567 2.647 13,306,296 2.6159 1.39%
2009-09-11 0 6.470 6.470 6.480 6.330 6.570 6,777,532 44,047,748 6.4991 2.595 2.595 2.599 2.539 2.635 16,897,379 2.6068 2.54%
2009-09-10 0 6.310 6.310 6.350 6.310 6.440 3,701,000 23,554,758 6.3644 2.531 2.531 2.547 2.531 2.583 9,227,135 2.5528 -0.79%
2009-09-09 0 6.360 6.350 6.380 6.310 6.570 1,940,000 12,365,180 6.3738 2.551 2.547 2.559 2.531 2.635 4,836,704 2.5565 -1.09%
2009-09-08 0 6.430 6.400 6.440 6.280 6.470 4,482,000 28,623,298 6.3863 2.579 2.567 2.583 2.519 2.595 11,174,282 2.5615 2.06%
2009-09-07 0 6.300 6.290 6.300 6.270 6.420 2,906,000 18,398,700 6.3313 2.527 2.523 2.527 2.515 2.575 7,245,083 2.5395 0.48%
2009-09-04 0 6.270 6.250 6.260 6.230 6.400 5,078,179 31,960,864 6.2938 2.515 2.507 2.511 2.499 2.567 12,660,643 2.5244 0.48%
2009-09-03 0 6.240 6.230 6.250 6.040 6.300 4,030,200 24,951,268 6.1911 2.503 2.499 2.507 2.423 2.527 10,047,878 2.4832 2.97%
2009-09-02 0 6.060 6.060 6.080 6.000 6.160 2,890,000 17,496,340 6.0541 2.431 2.431 2.439 2.407 2.471 7,205,193 2.4283 -1.30%
2009-09-01 0 6.140 6.100 6.110 6.040 6.240 3,539,000 21,638,130 6.1142 2.463 2.447 2.451 2.423 2.503 8,823,245 2.4524 0.33%
2009-08-31 0 6.120 6.110 6.120 6.070 6.330 2,736,435 16,805,900 6.1415 2.455 2.451 2.455 2.435 2.539 6,822,333 2.4634 -1.92%
2009-08-28 0 6.240 6.240 6.250 6.180 6.360 2,131,881 13,308,993 6.2428 2.503 2.503 2.507 2.479 2.551 5,315,091 2.5040 -1.89%
2009-08-27 0 6.360 6.350 6.370 6.250 6.460 3,106,503 19,734,923 6.3528 2.551 2.547 2.555 2.507 2.591 7,744,967 2.5481 0.00%
2009-08-26 0 6.360 6.350 6.390 6.230 6.580 10,256,143 65,534,763 6.3898 2.551 2.547 2.563 2.499 2.639 25,570,066 2.5629 1.76%
2009-08-25 0 6.250 6.260 6.270 6.160 6.280 11,084,000 68,967,060 6.2222 2.507 2.511 2.515 2.471 2.519 27,634,034 2.4957 -0.48%
2009-08-24 0 6.280 6.270 6.280 6.200 6.310 10,490,788 65,447,876 6.2386 2.519 2.515 2.519 2.487 2.531 26,155,070 2.5023 4.84%
2009-08-21 0 5.990 5.990 6.000 5.940 6.050 6,624,000 39,764,868 6.0032 2.403 2.403 2.407 2.383 2.427 16,514,601 2.4079 -0.17%
2009-08-20 0 6.000 5.970 6.000 5.970 6.100 5,894,000 35,521,300 6.0267 2.407 2.395 2.407 2.395 2.447 14,694,605 2.4173 0.33%
2009-08-19 0 5.980 5.950 5.980 5.800 6.100 6,322,000 37,838,966 5.9853 2.399 2.387 2.399 2.326 2.447 15,761,671 2.4007 -0.50%
2009-08-18 0 6.010 5.990 6.000 5.840 6.180 9,817,000 58,608,360 5.9701 2.411 2.403 2.407 2.342 2.479 24,475,218 2.3946 -0.66%
2009-08-17 0 6.050 6.040 6.080 6.020 6.180 6,038,000 36,884,720 6.1088 2.427 2.423 2.439 2.415 2.479 15,053,618 2.4502 -3.20%
2009-08-14 0 6.250 6.220 6.250 6.180 6.610 11,557,135 73,395,046 6.3506 2.507 2.495 2.507 2.479 2.651 28,813,629 2.5472 -3.10%
2009-08-13 0 6.450 6.430 6.470 6.420 6.650 18,548,000 120,524,205 6.4980 2.587 2.579 2.595 2.575 2.667 46,242,879 2.6063 -0.15%
2009-08-12 0 6.460 6.440 6.450 6.100 6.730 4,059,026 26,395,010 6.5028 2.591 2.583 2.587 2.447 2.699 10,119,746 2.6083 -3.58%
2009-08-11 0 6.700 6.690 6.710 6.580 6.740 2,056,513 13,746,638 6.6844 2.687 2.683 2.691 2.639 2.703 5,127,188 2.6811 1.21%
2009-08-10 0 6.620 6.620 6.630 6.560 6.800 3,108,000 20,715,120 6.6651 2.655 2.655 2.659 2.631 2.727 7,748,699 2.6734 -0.45%
2009-08-07 0 6.650 6.640 6.650 6.600 6.800 4,814,500 32,052,886 6.6576 2.667 2.663 2.667 2.647 2.727 12,003,253 2.6703 -2.21%
2009-08-06 0 6.800 6.790 6.800 6.690 7.050 6,725,960 45,583,023 6.7772 2.727 2.723 2.727 2.683 2.828 16,768,803 2.7183 -3.95%
2009-08-05 0 7.080 7.050 7.070 6.940 7.320 5,381,977 38,683,564 7.1876 2.840 2.828 2.836 2.784 2.936 13,418,056 2.8829 -0.56%
2009-08-04 0 7.120 7.120 7.140 7.040 7.300 5,284,000 37,849,800 7.1631 2.856 2.856 2.864 2.824 2.928 13,173,785 2.8731 -1.79%
2009-08-03 0 7.250 7.230 7.270 6.790 7.300 6,121,328 43,601,563 7.1229 2.908 2.900 2.916 2.723 2.928 15,261,367 2.8570 6.77%
2009-07-31 0 6.790 6.750 6.810 6.670 6.810 8,795,000 59,299,760 6.7424 2.723 2.707 2.731 2.675 2.731 21,927,222 2.7044 1.04%
2009-07-30 0 6.720 6.700 6.760 6.600 6.850 8,176,972 54,813,867 6.7034 2.695 2.687 2.711 2.647 2.748 20,386,388 2.6887 0.00%
2009-07-29 0 6.720 6.710 6.720 6.640 7.100 9,326,000 64,184,850 6.8824 2.695 2.691 2.695 2.663 2.848 23,251,083 2.7605 -4.41%
2009-07-28 0 7.030 6.980 7.030 6.720 7.050 6,182,000 42,784,760 6.9209 2.820 2.800 2.820 2.695 2.828 15,412,631 2.7760 2.33%
2009-07-27 0 6.870 6.880 6.890 6.610 7.020 9,634,812 65,981,795 6.8483 2.756 2.760 2.764 2.651 2.816 24,020,996 2.7468 2.54%
2009-07-24 0 6.700 6.690 6.700 6.330 6.760 12,048,000 79,149,930 6.5695 2.687 2.683 2.687 2.539 2.711 30,037,427 2.6350 2.60%
2009-07-23 0 6.530 6.510 6.540 6.260 6.540 7,023,715 45,474,136 6.4744 2.619 2.611 2.623 2.511 2.623 17,511,149 2.5969 3.65%
2009-07-22 0 6.300 6.280 6.300 6.230 6.380 9,927,000 62,917,700 6.3380 2.527 2.519 2.527 2.499 2.559 24,749,464 2.5422 3.11%
2009-07-21 0 6.110 6.110 6.130 6.060 6.300 2,336,000 14,346,800 6.1416 2.451 2.451 2.459 2.431 2.527 5,823,990 2.4634 -2.40%
2009-07-20 0 6.260 6.250 6.260 6.200 6.330 4,854,000 30,544,160 6.2926 2.511 2.507 2.511 2.487 2.539 12,101,732 2.5239 1.62%
2009-07-17 0 6.160 6.150 6.160 6.090 6.160 4,221,531 25,847,163 6.1227 2.471 2.467 2.471 2.443 2.471 10,524,895 2.4558 1.15%
2009-07-16 0 6.090 6.090 6.100 6.010 6.200 5,899,000 35,743,252 6.0592 2.443 2.443 2.447 2.411 2.487 14,707,070 2.4303 1.50%
2009-07-15 0 6.000 5.990 6.000 5.890 6.070 2,730,380 16,404,296 6.0081 2.407 2.403 2.407 2.362 2.435 6,807,237 2.4098 0.17%
2009-07-14 0 5.990 5.990 6.000 5.890 6.070 3,246,000 19,323,860 5.9531 2.403 2.403 2.407 2.362 2.435 8,092,753 2.3878 1.70%
2009-07-13 0 5.890 5.890 5.910 5.770 5.920 3,444,055 20,139,024 5.8475 2.362 2.362 2.370 2.314 2.375 8,586,533 2.3454 -0.34%
2009-07-10 0 5.910 5.880 5.930 5.800 5.950 1,977,145 11,626,652 5.8805 2.370 2.358 2.379 2.326 2.387 4,929,312 2.3587 1.37%
2009-07-09 0 5.830 5.810 5.840 5.800 5.870 3,143,000 18,293,930 5.8205 2.338 2.330 2.342 2.326 2.354 7,835,959 2.3346 -0.34%
2009-07-08 0 5.850 5.810 5.850 5.800 5.910 3,400,000 19,831,300 5.8327 2.346 2.330 2.346 2.326 2.370 8,476,698 2.3395 -1.35%
2009-07-07 0 5.930 5.920 5.950 5.880 6.180 4,697,410 28,035,987 5.9684 2.379 2.375 2.387 2.358 2.479 11,711,331 2.3939 -3.10%
2009-07-06 0 6.120 6.060 6.120 5.990 6.120 6,868,300 41,632,806 6.0616 2.455 2.431 2.455 2.403 2.455 17,123,677 2.4313 3.73%
2009-07-03 0 5.900 5.900 5.910 5.850 5.990 5,857,068 34,788,016 5.9395 2.366 2.366 2.370 2.346 2.403 14,602,528 2.3823 -0.17%
2009-07-02 0 5.910 5.920 5.930 5.790 6.050 16,850,780 100,187,171 5.9456 2.370 2.375 2.379 2.322 2.427 42,011,461 2.3848 3.87%
2009-06-30 0 5.690 5.690 5.700 5.640 5.820 14,569,947 83,796,714 5.7513 2.282 2.282 2.286 2.262 2.334 36,325,010 2.3069 0.89%
2009-06-29 0 5.640 5.620 5.640 5.550 5.650 7,326,000 41,003,184 5.5969 2.262 2.254 2.262 2.226 2.266 18,264,790 2.2449 1.81%
2009-06-26 0 5.540 5.530 5.550 5.450 5.560 10,214,000 56,354,970 5.5174 2.222 2.218 2.226 2.186 2.230 25,464,997 2.2130 1.28%
2009-06-25 0 5.470 5.470 5.480 5.400 5.490 5,748,577 31,418,267 5.4654 2.194 2.194 2.198 2.166 2.202 14,332,044 2.1922 1.67%
2009-06-24 0 5.380 5.370 5.400 5.340 5.480 7,336,000 39,759,448 5.4198 2.158 2.154 2.166 2.142 2.198 18,289,722 2.1739 -1.10%
2009-06-23 0 5.440 5.430 5.450 5.310 5.450 7,070,646 38,067,070 5.3838 2.182 2.178 2.186 2.130 2.186 17,628,155 2.1594 -0.55%
2009-06-22 0 5.470 5.460 5.480 5.380 5.490 8,040,000 43,870,080 5.4565 2.194 2.190 2.198 2.158 2.202 20,044,897 2.1886 1.67%
2009-06-19 0 5.380 5.390 5.400 5.310 5.400 5,772,003 30,853,716 5.3454 2.158 2.162 2.166 2.130 2.166 14,390,448 2.1440 1.13%
2009-06-18 0 5.320 5.320 5.340 5.260 5.350 9,919,000 52,710,788 5.3141 2.134 2.134 2.142 2.110 2.146 24,729,519 2.1315 0.76%
2009-06-17 0 5.280 5.260 5.280 5.100 5.320 11,461,997 59,709,266 5.2093 2.118 2.110 2.118 2.046 2.134 28,576,436 2.0895 3.94%
2009-06-16 0 5.080 5.080 5.090 5.070 5.280 15,723,000 81,142,522 5.1608 2.038 2.038 2.042 2.034 2.118 39,199,740 2.0700 -3.24%
2009-06-15 0 5.250 5.230 5.240 5.200 5.350 7,881,441 41,632,421 5.2823 2.106 2.098 2.102 2.086 2.146 19,649,586 2.1187 -0.94%
2009-06-12 0 5.300 5.290 5.300 5.250 5.410 11,746,000 62,621,640 5.3313 2.126 2.122 2.126 2.106 2.170 29,284,497 2.1384 -1.12%
2009-06-11 0 5.360 5.350 5.380 5.350 5.520 9,053,310 49,043,588 5.4172 2.150 2.146 2.158 2.146 2.214 22,571,227 2.1728 -1.47%
2009-06-10 0 5.440 5.430 5.440 5.290 5.440 12,064,100 65,040,918 5.3913 2.182 2.178 2.182 2.122 2.182 30,077,567 2.1624 2.84%
2009-06-09 0 5.290 5.270 5.290 5.230 5.380 8,088,000 42,760,400 5.2869 2.122 2.114 2.122 2.098 2.158 20,164,568 2.1206 -0.19%
2009-06-08 0 5.300 5.270 5.300 5.250 5.370 13,667,441 72,747,701 5.3227 2.126 2.114 2.126 2.106 2.154 34,074,931 2.1349 0.19%
2009-06-05 0 5.290 5.290 5.300 5.270 5.390 13,879,447 73,784,859 5.3161 2.122 2.122 2.126 2.114 2.162 34,603,493 2.1323 -1.12%
2009-06-04 0 5.350 5.350 5.360 5.330 5.460 11,643,000 62,417,920 5.3610 2.146 2.146 2.150 2.138 2.190 29,027,703 2.1503 -2.37%
2009-06-03 0 5.480 5.450 5.480 5.390 5.510 12,887,420 70,228,786 5.4494 2.198 2.186 2.198 2.162 2.210 32,130,224 2.1858 1.48%
2009-06-02 0 5.400 5.370 5.410 5.350 5.600 17,310,000 94,791,852 5.4761 2.166 2.154 2.170 2.146 2.246 43,156,363 2.1965 -1.82%
2009-06-01 0 5.500 5.490 5.510 5.380 5.510 18,277,076 99,976,269 5.4700 2.206 2.202 2.210 2.158 2.210 45,567,425 2.1940 2.04%
2009-05-29 0 5.390 5.370 5.380 5.340 5.450 17,510,477 94,290,688 5.3848 2.162 2.154 2.158 2.142 2.186 43,656,182 2.1598 -0.37%
2009-05-27 0 5.410 5.410 5.420 5.260 5.430 13,990,000 74,910,680 5.3546 2.170 2.170 2.174 2.110 2.178 34,879,118 2.1477 2.85%
2009-05-26 0 5.260 5.260 5.270 5.200 5.300 9,388,105 49,331,973 5.2547 2.110 2.110 2.114 2.086 2.126 23,405,920 2.1077 0.77%
2009-05-25 0 5.220 5.220 5.230 5.200 5.320 5,728,000 30,032,260 5.2431 2.094 2.094 2.098 2.086 2.134 14,280,742 2.1030 -1.51%
2009-05-22 0 5.300 5.300 5.310 5.240 5.360 10,317,780 54,614,762 5.2933 2.126 2.126 2.130 2.102 2.150 25,723,736 2.1231 0.95%
2009-05-21 0 5.250 5.240 5.250 5.230 5.350 15,056,973 79,221,090 5.2614 2.106 2.102 2.106 2.098 2.146 37,539,237 2.1104 -1.50%
2009-05-20 0 5.330 5.300 5.310 5.280 5.350 11,072,000 58,760,750 5.3071 2.138 2.126 2.130 2.118 2.146 27,604,116 2.1287 0.38%
2009-05-19 0 5.310 5.320 5.330 5.300 5.390 15,286,000 81,677,560 5.3433 2.130 2.134 2.138 2.126 2.162 38,110,235 2.1432 -0.19%
2009-05-18 0 5.320 5.290 5.320 5.150 5.330 9,223,465 48,563,431 5.2652 2.134 2.122 2.134 2.066 2.138 22,995,448 2.1119 -0.56%
2009-05-15 0 5.350 5.320 5.350 5.200 5.370 6,739,800 35,513,518 5.2692 2.146 2.134 2.146 2.086 2.154 16,803,308 2.1135 2.69%
2009-05-14 0 5.210 5.200 5.220 5.150 5.260 9,888,311 51,780,631 5.2365 2.090 2.086 2.094 2.066 2.110 24,653,007 2.1004 -1.03%
2009-05-13 0 5.570 5.560 5.570 5.470 5.580 15,393,623 85,150,191 5.5315 2.111 2.108 2.111 2.073 2.115 40,609,527 2.0968 2.20%
2009-05-12 0 5.450 5.450 5.470 5.410 5.500 20,573,709 112,561,356 5.4711 2.066 2.066 2.073 2.051 2.085 54,274,981 2.0739 1.11%
2009-05-11 0 5.390 5.410 5.440 5.380 5.730 20,603,050 113,998,246 5.5331 2.043 2.051 2.062 2.039 2.172 54,352,385 2.0974 -4.26%
2009-05-08 0 5.630 5.640 5.650 5.460 5.660 10,858,000 60,445,100 5.5669 2.134 2.138 2.142 2.070 2.146 28,644,215 2.1102 1.99%
2009-05-07 0 5.520 5.500 5.520 5.450 5.630 17,149,688 94,839,115 5.5301 2.092 2.085 2.092 2.066 2.134 45,242,158 2.0963 0.00%
2009-05-06 0 5.520 5.500 5.540 5.450 5.560 14,108,900 77,748,823 5.5106 2.092 2.085 2.100 2.066 2.108 37,220,332 2.0889 0.18%
2009-05-05 0 5.510 5.500 5.540 5.440 5.890 11,312,000 62,932,100 5.5633 2.089 2.085 2.100 2.062 2.233 29,841,901 2.1089 -4.34%
2009-05-04 0 5.760 5.740 5.750 5.530 5.770 7,027,000 39,754,655 5.6574 2.183 2.176 2.180 2.096 2.187 18,537,751 2.1445 4.16%
2009-04-30 0 5.530 5.520 5.550 5.440 5.570 10,026,000 55,302,620 5.5159 2.096 2.092 2.104 2.062 2.111 26,449,337 2.0909 1.84%
2009-04-29 0 5.430 5.410 5.420 5.350 5.440 8,180,357 44,144,054 5.3963 2.058 2.051 2.055 2.028 2.062 21,580,393 2.0456 1.50%
2009-04-28 0 5.350 5.350 5.360 5.240 5.480 6,404,882 34,088,108 5.3222 2.028 2.028 2.032 1.986 2.077 16,896,557 2.0175 -0.37%
2009-04-27 0 5.370 5.370 5.380 5.330 5.420 6,480,405 34,837,495 5.3758 2.036 2.036 2.039 2.020 2.055 17,095,792 2.0378 -1.29%
2009-04-24 0 5.440 5.410 5.450 5.380 5.480 2,860,000 15,523,560 5.4278 2.062 2.051 2.066 2.039 2.077 7,544,894 2.0575 0.74%
2009-04-23 0 5.400 5.400 5.410 5.360 5.480 4,670,000 25,194,840 5.3950 2.047 2.047 2.051 2.032 2.077 12,319,809 2.0451 0.19%
2009-04-22 0 5.390 5.380 5.430 5.320 5.510 7,466,000 40,416,400 5.4134 2.043 2.039 2.058 2.017 2.089 19,695,866 2.0520 -1.28%
2009-04-21 0 5.460 5.450 5.480 5.380 5.490 6,358,000 34,478,820 5.4229 2.070 2.066 2.077 2.039 2.081 16,772,879 2.0556 -0.91%
2009-04-20 0 5.510 5.510 5.530 5.410 5.580 8,361,571 45,799,710 5.4774 2.089 2.089 2.096 2.051 2.115 22,058,449 2.0763 2.04%
2009-04-17 0 5.400 5.400 5.410 5.340 5.610 13,033,053 71,601,982 5.4939 2.047 2.047 2.051 2.024 2.127 34,382,167 2.0825 -2.53%
2009-04-16 0 5.540 5.490 5.540 5.460 5.650 10,858,700 59,906,796 5.5169 2.100 2.081 2.100 2.070 2.142 28,646,062 2.0913 -0.36%
2009-04-15 0 5.560 5.540 5.560 5.390 5.570 9,553,664 52,283,141 5.4726 2.108 2.100 2.108 2.043 2.111 25,203,279 2.0745 1.46%
2009-04-14 0 5.480 5.430 5.450 5.350 5.500 24,694,000 133,084,848 5.3894 2.077 2.058 2.066 2.028 2.085 65,144,617 2.0429 2.05%
2009-04-09 0 5.370 5.370 5.380 5.300 5.400 6,468,839 34,577,928 5.3453 2.036 2.036 2.039 2.009 2.047 17,065,280 2.0262 1.32%
2009-04-08 0 5.300 5.300 5.310 5.270 5.360 19,823,284 105,340,111 5.3140 2.009 2.009 2.013 1.998 2.032 52,295,304 2.0143 -1.67%
2009-04-07 0 5.390 5.370 5.400 5.250 5.410 11,989,600 63,996,736 5.3377 2.043 2.036 2.047 1.990 2.051 31,629,460 2.0233 1.70%
2009-04-06 0 5.300 5.300 5.330 5.240 5.350 15,810,000 83,502,083 5.2816 2.009 2.009 2.020 1.986 2.028 41,707,961 2.0021 1.15%
2009-04-03 0 5.240 5.240 5.250 5.200 5.350 22,225,500 116,651,210 5.2485 1.986 1.986 1.990 1.971 2.028 58,632,529 1.9895 -1.13%
2009-04-02 0 5.300 5.290 5.300 5.280 5.410 17,854,000 95,089,186 5.3259 2.009 2.005 2.009 2.001 2.051 47,100,186 2.0189 0.95%
2009-04-01 0 5.250 5.250 5.270 5.150 5.380 10,956,361 57,460,990 5.2445 1.990 1.990 1.998 1.952 2.039 28,903,699 1.9880 -0.19%
2009-03-31 0 5.260 5.200 5.260 5.130 5.270 6,820,759 35,556,277 5.2130 1.994 1.971 1.994 1.945 1.998 17,993,672 1.9760 1.74%
2009-03-30 0 5.170 5.170 5.180 5.100 5.400 9,509,000 49,333,882 5.1881 1.960 1.960 1.964 1.933 2.047 25,085,452 1.9666 -4.44%
2009-03-27 0 5.410 5.410 5.420 5.360 5.480 9,888,000 53,485,120 5.4091 2.051 2.051 2.055 2.032 2.077 26,085,283 2.0504 -0.37%
2009-03-26 0 5.430 5.420 5.430 5.390 5.580 6,996,138 38,049,731 5.4387 2.058 2.055 2.058 2.043 2.115 18,456,335 2.0616 -0.91%
2009-03-25 0 5.480 5.450 5.480 5.430 5.650 10,322,760 58,136,706 5.6319 2.077 2.066 2.077 2.058 2.142 27,232,212 2.1349 -4.36%
2009-03-24 0 5.730 5.690 5.730 5.500 5.850 6,110,000 35,016,930 5.7311 2.172 2.157 2.172 2.085 2.218 16,118,636 2.1724 3.80%
2009-03-23 0 5.520 5.520 5.540 5.400 5.580 8,564,000 47,105,920 5.5005 2.092 2.092 2.100 2.047 2.115 22,592,472 2.0850 2.99%
2009-03-20 0 5.360 5.360 5.450 5.350 5.790 6,622,000 36,232,860 5.4716 2.032 2.032 2.066 2.028 2.195 17,469,331 2.0741 -5.80%
2009-03-19 0 5.690 5.690 5.750 5.470 5.800 5,274,000 30,167,040 5.7200 2.157 2.157 2.180 2.073 2.199 13,913,206 2.1682 1.61%
2009-03-18 0 5.600 5.570 5.600 5.500 5.670 4,698,252 26,356,426 5.6098 2.123 2.111 2.123 2.085 2.149 12,394,340 2.1265 2.19%
2009-03-17 0 5.480 5.480 5.570 5.450 5.680 2,987,000 16,782,220 5.6184 2.077 2.077 2.111 2.066 2.153 7,879,929 2.1297 -1.79%
2009-03-16 0 5.580 5.570 5.580 5.330 5.580 5,796,050 31,827,871 5.4913 2.115 2.111 2.115 2.020 2.115 15,290,413 2.0816 4.10%
2009-03-13 0 5.360 5.360 5.370 5.190 5.450 4,709,000 25,285,550 5.3696 2.032 2.032 2.036 1.967 2.066 12,422,694 2.0354 2.10%
2009-03-12 0 5.250 5.250 5.270 5.210 5.450 2,011,435 10,612,914 5.2763 1.990 1.990 1.998 1.975 2.066 5,306,316 2.0001 -4.55%
2009-03-11 0 5.500 5.430 5.500 5.330 5.710 5,739,309 31,339,505 5.4605 2.085 2.058 2.085 2.020 2.164 15,140,726 2.0699 2.42%
2009-03-10 0 5.370 5.320 5.370 5.000 5.390 5,547,000 29,003,760 5.2287 2.036 2.017 2.036 1.895 2.043 14,633,400 1.9820 6.13%
2009-03-09 0 5.060 5.010 5.060 4.890 5.100 5,627,000 27,948,348 4.9668 1.918 1.899 1.918 1.854 1.933 14,844,446 1.8827 2.02%
2009-03-06 0 4.960 4.960 4.970 4.890 5.010 7,177,000 35,339,870 4.9240 1.880 1.880 1.884 1.854 1.899 18,933,462 1.8665 -2.75%
2009-03-05 0 5.100 5.100 5.110 5.040 5.230 5,340,800 27,301,624 5.1119 1.933 1.933 1.937 1.910 1.983 14,089,429 1.9377 -0.78%
2009-03-04 0 5.140 5.140 5.210 5.010 5.240 4,380,000 22,547,580 5.1478 1.948 1.948 1.975 1.899 1.986 11,554,767 1.9514 1.98%
2009-03-03 0 5.040 5.040 5.060 4.830 5.100 3,431,100 17,143,544 4.9965 1.910 1.910 1.918 1.831 1.933 9,051,498 1.8940 1.82%
2009-03-02 0 4.950 4.950 4.960 4.950 5.140 5,317,854 26,622,167 5.0062 1.876 1.876 1.880 1.876 1.948 14,028,896 1.8977 -4.62%
2009-02-27 0 5.190 5.190 5.230 5.150 5.280 4,756,568 24,758,119 5.2050 1.967 1.967 1.983 1.952 2.001 12,548,182 1.9730 -0.19%
2009-02-26 0 5.200 5.200 5.210 5.120 5.450 7,174,812 37,275,901 5.1954 1.971 1.971 1.975 1.941 2.066 18,927,690 1.9694 -3.70%
2009-02-25 0 5.400 5.360 5.400 5.230 5.400 3,845,200 20,457,752 5.3203 2.047 2.032 2.047 1.983 2.047 10,143,925 2.0167 3.45%
2009-02-24 0 5.220 5.220 5.240 5.190 5.330 4,456,000 23,356,040 5.2415 1.979 1.979 1.986 1.967 2.020 11,755,261 1.9869 -4.22%
2009-02-23 0 5.450 5.450 5.490 5.380 5.540 2,554,000 13,994,380 5.4794 2.066 2.066 2.081 2.039 2.100 6,737,643 2.0770 0.74%
2009-02-20 0 5.410 5.410 5.460 5.370 5.580 3,422,000 18,582,360 5.4303 2.051 2.051 2.070 2.036 2.115 9,027,492 2.0584 -5.91%
2009-02-19 0 5.750 5.740 5.750 5.540 5.840 6,034,000 34,732,860 5.7562 2.180 2.176 2.180 2.100 2.214 15,918,143 2.1820 3.79%
2009-02-18 0 5.540 5.540 5.550 5.420 5.580 4,434,000 24,520,040 5.5300 2.100 2.100 2.104 2.055 2.115 11,697,223 2.0962 1.65%
2009-02-17 0 5.450 5.440 5.500 5.180 5.590 4,903,393 26,345,623 5.3729 2.066 2.062 2.085 1.964 2.119 12,935,517 2.0367 0.93%
2009-02-16 0 5.400 5.400 5.420 5.330 5.480 2,035,767 10,979,311 5.3932 2.047 2.047 2.055 2.020 2.077 5,370,505 2.0444 -0.37%
2009-02-13 0 5.420 5.420 5.440 5.400 5.520 3,122,000 17,038,760 5.4576 2.055 2.055 2.062 2.047 2.092 8,236,069 2.0688 -0.55%
2009-02-12 0 5.450 5.440 5.450 5.400 5.550 2,789,000 15,208,820 5.4531 2.066 2.062 2.066 2.047 2.104 7,357,590 2.0671 -0.37%
2009-02-11 0 5.470 5.460 5.470 5.390 5.550 979,627 5,330,449 5.4413 2.073 2.070 2.073 2.043 2.104 2,584,329 2.0626 -1.62%
2009-02-10 0 5.560 5.540 5.560 5.350 5.640 1,922,000 10,617,780 5.5243 2.108 2.100 2.108 2.028 2.138 5,070,380 2.0941 3.93%
2009-02-09 0 5.350 5.350 5.390 5.330 5.600 6,837,000 37,168,840 5.4364 2.028 2.028 2.043 2.020 2.123 18,036,517 2.0608 -2.55%
2009-02-06 0 5.490 5.490 5.500 5.440 5.630 6,241,800 34,442,740 5.5181 2.081 2.081 2.085 2.062 2.134 16,466,335 2.0917 0.18%
2009-02-05 0 5.480 5.480 5.490 5.480 5.940 7,633,765 43,563,840 5.7067 2.077 2.077 2.081 2.077 2.252 20,138,442 2.1632 -6.48%
2009-02-04 0 5.860 5.780 5.870 5.570 5.870 7,081,000 40,763,960 5.7568 2.221 2.191 2.225 2.111 2.225 18,680,207 2.1822 5.59%
2009-02-03 0 5.550 5.540 5.550 5.370 5.550 3,040,000 16,683,120 5.4879 2.104 2.100 2.104 2.036 2.104 8,019,747 2.0803 1.65%
2009-02-02 0 5.460 5.460 5.480 5.250 5.630 4,248,617 23,029,548 5.4205 2.070 2.070 2.077 1.990 2.134 11,208,169 2.0547 -2.33%
2009-01-30 0 5.590 5.590 5.630 5.310 5.640 5,268,100 28,952,203 5.4958 2.119 2.119 2.134 2.013 2.138 13,897,641 2.0832 0.90%
2009-01-29 0 5.540 5.540 5.560 5.430 5.780 4,031,595 22,411,204 5.5589 2.100 2.100 2.108 2.058 2.191 10,635,649 2.1072 3.36%
2009-01-23 0 5.360 5.360 5.400 5.150 5.600 5,045,000 27,166,800 5.3849 2.032 2.032 2.047 1.952 2.123 13,309,087 2.0412 0.19%
2009-01-22 0 5.350 5.350 5.410 5.260 5.410 2,459,500 13,185,935 5.3612 2.028 2.028 2.051 1.994 2.051 6,488,345 2.0322 0.00%
2009-01-21 0 5.350 5.350 5.360 5.220 5.400 4,938,500 26,367,710 5.3392 2.028 2.028 2.032 1.979 2.047 13,028,132 2.0239 -1.11%
2009-01-20 0 5.410 5.370 5.410 5.100 5.410 5,676,000 30,120,500 5.3066 2.051 2.036 2.051 1.933 2.051 14,973,712 2.0116 0.74%
2009-01-19 0 5.370 5.370 5.430 5.310 5.560 1,298,000 7,059,800 5.4390 2.036 2.036 2.058 2.013 2.108 3,424,221 2.0617 1.32%
2009-01-16 0 5.300 5.300 5.420 5.120 5.410 4,742,900 25,074,432 5.2867 2.009 2.009 2.055 1.941 2.051 12,512,124 2.0040 2.71%
2009-01-15 0 5.160 5.160 5.220 5.030 5.220 4,408,200 22,560,346 5.1178 1.956 1.956 1.979 1.907 1.979 11,629,161 1.9400 -2.09%
2009-01-14 0 5.270 5.270 5.280 5.150 5.350 4,638,000 24,363,010 5.2529 1.998 1.998 2.001 1.952 2.028 12,235,390 1.9912 1.93%
2009-01-13 0 5.170 5.150 5.170 5.060 5.420 6,337,735 33,311,565 5.2561 1.960 1.952 1.960 1.918 2.055 16,719,418 1.9924 -2.45%
2009-01-12 0 5.300 5.300 5.330 5.300 5.640 4,826,698 25,968,474 5.3802 2.009 2.009 2.020 2.009 2.138 12,733,190 2.0394 -7.34%
2009-01-09 0 5.720 5.630 5.720 5.530 5.740 4,408,000 25,064,359 5.6861 2.168 2.134 2.168 2.096 2.176 11,628,633 2.1554 -0.35%
2009-01-08 0 5.740 5.680 5.740 5.600 5.990 2,931,080 16,769,260 5.7212 2.176 2.153 2.176 2.123 2.271 7,732,408 2.1687 -4.33%
2009-01-07 0 6.000 5.950 6.000 5.910 6.190 4,590,840 27,774,292 6.0499 2.274 2.255 2.274 2.240 2.346 12,110,979 2.2933 -0.50%
2009-01-06 0 6.030 6.020 6.030 5.900 6.100 4,758,442 28,670,937 6.0253 2.286 2.282 2.286 2.236 2.312 12,553,125 2.2840 0.67%
2009-01-05 0 5.990 5.910 5.990 5.660 6.000 6,197,479 35,983,544 5.8062 2.271 2.240 2.271 2.146 2.274 16,349,413 2.2009 2.22%
2009-01-02 0 5.860 5.850 5.860 5.700 6.110 4,282,000 25,001,736 5.8388 2.221 2.218 2.221 2.161 2.316 11,296,236 2.2133 2.81%
2008-12-31 0 5.700 5.700 5.740 5.460 5.740 2,976,620 16,784,313 5.6387 2.161 2.161 2.176 2.070 2.176 7,852,546 2.1374 4.20%
2008-12-30 0 5.470 5.450 5.470 5.260 5.470 4,250,000 22,788,580 5.3620 2.073 2.066 2.073 1.994 2.073 11,211,817 2.0326 3.01%
2008-12-29 0 5.310 5.290 5.310 4.970 5.340 3,020,000 15,679,480 5.1919 2.013 2.005 2.013 1.884 2.024 7,966,986 1.9681 4.94%
2008-12-24 0 5.060 5.060 5.100 5.010 5.160 1,470,856 7,465,960 5.0759 1.918 1.918 1.933 1.899 1.956 3,880,228 1.9241 0.20%
2008-12-23 0 5.050 5.050 5.120 5.050 5.330 2,811,200 14,391,860 5.1195 1.914 1.914 1.941 1.914 2.020 7,416,156 1.9406 -5.08%
2008-12-22 0 5.320 5.320 5.330 5.260 5.450 4,309,000 22,953,170 5.3268 2.017 2.017 2.020 1.994 2.066 11,367,464 2.0192 -1.12%
2008-12-19 0 5.380 5.370 5.380 5.150 5.490 9,446,000 50,792,940 5.3772 2.039 2.036 2.039 1.952 2.081 24,919,254 2.0383 1.70%
2008-12-18 0 5.290 5.280 5.300 5.070 5.420 11,715,802 60,878,868 5.1963 2.005 2.001 2.009 1.922 2.055 30,907,161 1.9697 4.55%
2008-12-17 0 5.060 5.060 5.090 5.010 5.290 7,395,628 37,854,552 5.1185 1.918 1.918 1.929 1.899 2.005 19,510,219 1.9402 -1.36%
2008-12-16 0 5.130 5.130 5.190 5.130 5.280 4,138,000 21,489,500 5.1932 1.945 1.945 1.967 1.945 2.001 10,916,353 1.9686 -0.58%
2008-12-15 0 5.160 5.150 5.160 5.100 5.240 2,828,785 14,569,133 5.1503 1.956 1.952 1.956 1.933 1.986 7,462,546 1.9523 3.20%
2008-12-12 0 5.000 5.000 5.090 4.800 5.400 6,406,000 32,586,720 5.0869 1.895 1.895 1.929 1.820 2.047 16,899,507 1.9283 -7.24%
2008-12-11 0 5.390 5.360 5.390 5.300 5.490 3,056,567 16,462,842 5.3861 2.043 2.032 2.043 2.009 2.081 8,063,452 2.0417 -1.82%
2008-12-10 0 5.490 5.480 5.490 5.420 5.630 7,953,060 43,751,668 5.5012 2.081 2.077 2.081 2.055 2.134 20,980,766 2.0853 -0.54%
2008-12-09 0 5.520 5.460 5.520 5.380 5.570 7,431,000 40,848,840 5.4971 2.092 2.070 2.092 2.039 2.111 19,603,533 2.0837 0.36%
2008-12-08 0 5.500 5.420 5.500 5.280 5.740 6,025,267 33,285,568 5.5243 2.085 2.055 2.085 2.001 2.176 15,895,104 2.0941 5.57%
2008-12-05 0 5.210 5.210 5.320 5.170 5.360 4,992,225 26,342,555 5.2767 1.975 1.975 2.017 1.960 2.032 13,169,862 2.0002 1.36%
2008-12-04 0 5.140 5.140 5.190 5.100 5.280 6,056,969 31,372,937 5.1796 1.948 1.948 1.967 1.933 2.001 15,978,737 1.9634 -2.65%
2008-12-03 0 5.280 5.210 5.280 5.150 5.300 7,866,327 41,061,506 5.2199 2.001 1.975 2.001 1.952 2.009 20,751,958 1.9787 1.54%
2008-12-02 0 5.200 5.190 5.200 5.080 5.280 5,256,000 27,380,060 5.2093 1.971 1.967 1.971 1.926 2.001 13,865,721 1.9747 -4.59%
2008-12-01 0 5.450 5.450 5.500 5.420 5.870 3,132,396 17,569,255 5.6089 2.066 2.066 2.085 2.055 2.225 8,263,495 2.1261 -3.37%
2008-11-28 0 5.640 5.630 5.640 5.500 5.880 5,826,000 33,342,214 5.7230 2.138 2.134 2.138 2.085 2.229 15,369,423 2.1694 1.81%
2008-11-27 0 5.540 5.420 5.540 5.270 5.700 8,117,190 44,248,883 5.4513 2.100 2.055 2.100 1.998 2.161 21,413,754 2.0664 -0.18%
2008-11-26 0 5.550 5.480 5.550 5.300 5.700 5,108,942 28,241,288 5.5278 2.104 2.077 2.104 2.009 2.161 13,477,771 2.0954 4.72%
2008-11-25 0 5.300 5.280 5.300 5.010 5.310 5,118,000 26,940,080 5.2638 2.009 2.001 2.009 1.899 2.013 13,501,666 1.9953 7.51%
2008-11-24 0 4.930 4.930 4.960 4.720 4.980 2,958,405 14,403,988 4.8688 1.869 1.869 1.880 1.789 1.888 7,804,493 1.8456 0.61%
2008-11-21 0 4.900 4.900 4.910 4.560 4.980 7,942,000 37,735,780 4.7514 1.857 1.857 1.861 1.729 1.888 20,951,589 1.8011 0.41%
2008-11-20 0 4.880 4.770 4.880 4.550 5.030 7,836,001 37,246,925 4.7533 1.850 1.808 1.850 1.725 1.907 20,671,956 1.8018 -3.56%
2008-11-19 0 5.060 5.060 5.080 5.060 5.370 4,758,000 24,604,620 5.1712 1.918 1.918 1.926 1.918 2.036 12,551,959 1.9602 0.00%
2008-11-18 0 5.060 5.000 5.060 4.950 5.610 5,645,000 29,286,300 5.1880 1.918 1.895 1.918 1.876 2.127 14,891,932 1.9666 -4.17%
2008-11-17 0 5.280 5.260 5.300 5.200 5.610 4,063,123 21,644,718 5.3271 2.001 1.994 2.009 1.971 2.127 10,718,822 2.0193 -2.76%
2008-11-14 0 5.430 5.390 5.430 5.210 5.790 4,406,170 23,865,660 5.4164 2.058 2.043 2.058 1.975 2.195 11,623,806 2.0532 3.82%
2008-11-13 0 5.230 5.120 5.230 5.020 5.520 9,004,000 46,920,180 5.2110 1.983 1.941 1.983 1.903 2.092 23,753,225 1.9753 -10.14%
2008-11-12 0 5.820 5.820 5.850 5.760 5.950 2,443,454 14,350,619 5.8731 2.206 2.206 2.218 2.183 2.255 6,446,014 2.2263 -1.36%
2008-11-11 0 5.900 5.720 5.900 5.570 6.000 1,979,000 11,573,290 5.8480 2.236 2.168 2.236 2.111 2.274 5,220,750 2.2168 0.00%
2008-11-10 0 5.900 5.900 5.920 5.820 6.040 7,128,000 42,107,980 5.9074 2.236 2.236 2.244 2.206 2.290 18,804,196 2.2393 4.61%
2008-11-07 0 5.640 5.640 5.660 5.260 5.900 3,893,264 21,828,986 5.6069 2.138 2.138 2.146 1.994 2.236 10,270,721 2.1254 0.71%
2008-11-06 0 5.600 5.450 5.600 5.360 5.600 3,430,001 18,799,765 5.4810 2.123 2.066 2.123 2.032 2.123 9,048,599 2.0776 -1.75%
2008-11-05 0 5.700 5.670 5.790 5.700 6.020 8,494,190 50,216,361 5.9118 2.161 2.149 2.195 2.161 2.282 22,408,308 2.2410 -0.70%
2008-11-04 0 5.740 5.700 5.740 5.310 5.850 4,189,400 23,708,730 5.6592 2.176 2.161 2.176 2.013 2.218 11,051,950 2.1452 0.00%
2008-11-03 0 5.740 5.740 5.750 5.320 6.000 6,235,000 35,705,690 5.7267 2.176 2.176 2.180 2.017 2.274 16,448,396 2.1708 8.71%
2008-10-31 0 5.280 5.280 5.480 5.120 5.770 6,259,330 33,735,180 5.3896 2.001 2.001 2.077 1.941 2.187 16,512,580 2.0430 -8.17%
2008-10-30 0 5.750 5.600 5.750 4.980 5.990 13,471,283 74,951,013 5.5638 2.180 2.123 2.180 1.888 2.271 35,538,251 2.1090 22.86%
2008-10-29 0 4.680 4.680 4.710 4.650 5.080 6,508,223 31,196,837 4.7934 1.774 1.774 1.785 1.763 1.926 17,169,178 1.8170 2.86%
2008-10-28 0 4.550 4.550 4.900 4.480 5.000 12,880,732 61,464,240 4.7718 1.725 1.725 1.857 1.698 1.895 33,980,333 1.8088 1.56%
2008-10-27 0 4.480 4.470 4.480 4.340 4.900 6,352,000 28,679,700 4.5151 1.698 1.694 1.698 1.645 1.857 16,757,050 1.7115 -9.68%
2008-10-24 0 4.960 4.820 4.960 4.600 5.110 6,278,001 30,471,497 4.8537 1.880 1.827 1.880 1.744 1.937 16,561,836 1.8399 -4.25%
2008-10-23 0 5.180 5.180 5.200 4.510 5.500 10,072,400 51,047,924 5.0681 1.964 1.964 1.971 1.710 2.085 26,571,744 1.9211 -3.72%
2008-10-22 0 5.380 5.380 5.470 5.030 5.760 8,032,000 43,375,520 5.4003 2.039 2.039 2.073 1.907 2.183 21,189,016 2.0471 -6.92%
2008-10-21 0 5.780 5.780 5.800 5.600 5.900 4,235,516 24,226,953 5.7200 2.191 2.191 2.199 2.123 2.236 11,173,608 2.1682 -2.53%
2008-10-20 0 5.930 5.890 5.930 5.330 5.930 7,698,000 44,055,900 5.7230 2.248 2.233 2.248 2.020 2.248 20,307,899 2.1694 9.01%
2008-10-17 0 5.440 5.440 5.450 5.390 5.610 7,684,000 42,391,700 5.5169 2.062 2.062 2.066 2.043 2.127 20,270,966 2.0913 1.12%
2008-10-16 0 5.380 5.380 5.450 5.150 5.600 8,146,000 42,668,220 5.2379 2.039 2.039 2.066 1.952 2.123 21,489,756 1.9855 -2.18%
2008-10-15 0 5.500 5.500 5.590 5.380 5.840 8,743,646 48,421,622 5.5379 2.085 2.085 2.119 2.039 2.214 23,066,391 2.0992 -6.78%
2008-10-14 0 5.900 5.900 5.910 5.520 5.980 7,832,246 46,074,809 5.8827 2.236 2.236 2.240 2.092 2.267 20,662,050 2.2299 7.08%
2008-10-13 0 5.510 5.510 5.550 4.650 5.510 11,024,672 55,479,370 5.0323 2.089 2.089 2.104 1.763 2.089 29,083,908 1.9076 16.74%
2008-10-10 0 4.720 4.650 4.720 4.300 4.800 5,761,635 26,773,477 4.6469 1.789 1.763 1.789 1.630 1.820 15,199,624 1.7615 -3.87%
2008-10-09 0 4.910 4.910 5.000 4.550 5.090 8,618,688 42,545,092 4.9364 1.861 1.861 1.895 1.725 1.929 22,736,743 1.8712 8.39%
2008-10-08 0 4.530 4.520 4.530 4.530 5.500 7,865,100 39,794,200 5.0596 1.717 1.713 1.717 1.717 2.085 20,748,721 1.9179 -18.23%
2008-10-06 0 5.540 5.540 5.550 5.540 5.740 2,880,000 16,243,800 5.6402 2.100 2.100 2.104 2.100 2.176 7,597,655 2.1380 -5.78%
2008-10-03 0 5.880 5.850 5.880 5.670 5.950 2,435,000 14,149,450 5.8109 2.229 2.218 2.229 2.149 2.255 6,423,712 2.2027 -1.18%
2008-10-02 0 5.950 5.860 5.950 5.590 5.950 8,270,487 47,525,001 5.7463 2.255 2.221 2.255 2.119 2.255 21,818,163 2.1782 3.66%
2008-09-30 0 5.740 5.680 5.740 5.500 5.880 5,452,300 30,585,418 5.6096 2.176 2.153 2.176 2.085 2.229 14,383,575 2.1264 0.70%
2008-09-29 0 5.700 5.700 5.850 5.700 5.970 5,466,000 31,795,900 5.8170 2.161 2.161 2.218 2.161 2.263 14,419,716 2.2050 -5.00%
2008-09-26 0 6.000 5.980 6.000 5.950 6.070 2,743,595 16,480,022 6.0067 2.274 2.267 2.274 2.255 2.301 7,237,809 2.2769 0.00%
2008-09-25 0 6.000 5.990 6.000 5.920 6.100 3,244,000 19,491,220 6.0084 2.274 2.271 2.274 2.244 2.312 8,557,914 2.2776 0.33%
2008-09-24 0 5.980 5.970 5.980 5.980 6.190 4,548,000 27,601,016 6.0688 2.267 2.263 2.267 2.267 2.346 11,997,964 2.3005 1.36%
2008-09-23 0 5.900 5.900 5.980 5.900 6.100 3,129,532 18,726,306 5.9837 2.236 2.236 2.267 2.236 2.312 8,255,939 2.2682 -3.75%
2008-09-22 0 6.130 6.130 6.150 5.960 6.750 9,046,000 55,557,060 6.1416 2.324 2.324 2.331 2.259 2.559 23,864,024 2.3281 0.00%
2008-09-19 0 6.130 6.130 6.200 5.520 6.130 12,127,595 69,523,974 5.7327 2.324 2.324 2.350 2.092 2.324 31,993,502 2.1731 13.31%
2008-09-18 0 5.410 5.410 5.500 5.340 6.190 12,179,000 68,158,860 5.5964 2.051 2.051 2.085 2.024 2.346 32,129,112 2.1214 -5.91%
2008-09-17 0 5.750 5.740 5.750 5.580 5.980 8,268,033 48,062,823 5.8131 2.180 2.176 2.180 2.115 2.267 21,811,689 2.2035 2.68%
2008-09-16 0 5.600 5.600 5.720 5.500 6.200 8,872,669 51,279,947 5.7795 2.123 2.123 2.168 2.085 2.350 23,406,764 2.1908 -6.04%
2008-09-12 0 5.960 5.960 6.010 5.850 6.300 5,785,200 34,646,780 5.9889 2.259 2.259 2.278 2.218 2.388 15,261,790 2.2702 2.58%
2008-09-11 0 5.810 5.810 5.850 5.790 5.880 9,054,745 52,736,496 5.8242 2.202 2.202 2.218 2.195 2.229 23,887,094 2.2077 -2.02%
2008-09-10 0 5.930 5.930 5.950 5.820 6.050 7,334,000 43,811,620 5.9738 2.248 2.248 2.255 2.206 2.293 19,347,640 2.2644 -0.67%
2008-09-09 0 5.970 5.970 5.980 5.900 6.070 5,297,000 31,651,500 5.9754 2.263 2.263 2.267 2.236 2.301 13,973,882 2.2650 -1.97%
2008-09-08 0 6.090 6.020 6.090 5.850 6.310 6,674,000 40,738,820 6.1041 2.309 2.282 2.309 2.218 2.392 17,606,511 2.3138 5.18%
2008-09-05 0 5.790 5.780 5.790 5.760 6.000 3,793,731 22,261,936 5.8681 2.195 2.191 2.195 2.183 2.274 10,008,146 2.2244 -3.18%
2008-09-04 0 5.980 5.980 5.990 5.730 6.020 7,435,214 44,149,388 5.9379 2.267 2.267 2.271 2.172 2.282 19,614,650 2.2508 1.87%
2008-09-03 0 5.870 5.870 5.890 5.790 6.010 3,866,000 22,857,560 5.9125 2.225 2.225 2.233 2.195 2.278 10,198,797 2.2412 -2.17%
2008-09-02 0 6.000 5.990 6.000 5.900 6.190 3,658,000 21,956,580 6.0023 2.274 2.271 2.274 2.236 2.346 9,650,077 2.2753 0.00%
2008-09-01 0 6.000 5.980 6.000 5.870 6.020 4,913,000 29,449,800 5.9943 2.274 2.267 2.274 2.225 2.282 12,960,861 2.2722 -0.33%
2008-08-29 0 6.020 6.000 6.020 5.980 6.200 3,956,072 23,949,892 6.0540 2.282 2.274 2.282 2.267 2.350 10,436,413 2.2948 0.17%
2008-08-28 0 6.010 5.990 6.010 5.920 6.400 14,937,000 89,776,290 6.0103 2.278 2.271 2.278 2.244 2.426 39,404,922 2.2783 -3.38%
2008-08-27 0 6.220 6.200 6.220 5.810 6.230 6,278,601 38,297,546 6.0997 2.358 2.350 2.358 2.202 2.362 16,563,418 2.3122 7.24%
2008-08-26 0 5.800 5.800 5.810 5.700 5.890 6,842,566 39,651,717 5.7949 2.199 2.199 2.202 2.161 2.233 18,051,200 2.1966 -2.52%
2008-08-25 0 5.950 5.910 5.950 5.850 6.000 6,652,319 39,530,829 5.9424 2.255 2.240 2.255 2.218 2.274 17,549,314 2.2526 3.48%
2008-08-21 0 5.750 5.750 5.780 5.720 5.860 2,982,000 17,186,900 5.7635 2.180 2.180 2.191 2.168 2.221 7,866,739 2.1848 -1.20%
2008-08-20 0 5.820 5.810 5.820 5.770 6.090 9,450,000 55,055,560 5.8260 2.206 2.202 2.206 2.187 2.309 24,929,806 2.2084 0.87%
2008-08-19 0 5.770 5.770 5.850 5.760 5.990 5,598,097 32,890,787 5.8754 2.187 2.187 2.218 2.183 2.271 14,768,198 2.2271 0.17%
2008-08-18 0 5.760 5.760 5.830 5.720 5.860 5,335,000 31,321,920 5.8710 2.183 2.183 2.210 2.168 2.221 14,074,129 2.2255 -3.36%
2008-08-15 0 5.960 5.960 6.000 5.930 6.150 4,574,271 27,338,950 5.9767 2.259 2.259 2.274 2.248 2.331 12,067,269 2.2655 0.51%
2008-08-14 0 5.930 5.930 5.980 5.800 6.000 4,926,786 28,954,580 5.8770 2.248 2.248 2.267 2.199 2.274 12,997,229 2.2278 2.24%
2008-08-13 0 5.800 5.800 5.850 5.800 5.880 4,935,560 28,763,305 5.8278 2.199 2.199 2.218 2.199 2.229 13,020,376 2.2091 -1.36%
2008-08-12 0 5.880 5.880 5.930 5.880 6.110 7,881,010 47,577,510 6.0370 2.229 2.229 2.248 2.229 2.316 20,790,693 2.2884 -2.65%
2008-08-11 0 6.040 6.040 6.090 6.040 6.360 9,110,742 56,133,491 6.1612 2.290 2.290 2.309 2.290 2.411 24,034,818 2.3355 -2.27%
2008-08-08 0 6.180 6.170 6.180 6.060 6.240 3,589,595 22,147,597 6.1699 2.343 2.339 2.343 2.297 2.365 9,469,620 2.3388 0.16%
2008-08-07 0 6.170 6.170 6.220 6.170 6.500 4,294,329 26,755,903 6.2305 2.339 2.339 2.358 2.339 2.464 11,328,761 2.3618 -0.96%
2008-08-05 0 6.230 6.220 6.230 5.950 6.300 4,775,580 29,158,454 6.1057 2.362 2.358 2.362 2.255 2.388 12,598,337 2.3145 -1.42%
2008-08-04 0 6.320 6.310 6.320 6.250 6.630 5,222,000 33,164,880 6.3510 2.396 2.392 2.396 2.369 2.513 13,776,026 2.4074 -4.82%
2008-08-01 0 6.640 6.610 6.640 6.450 6.650 2,226,493 14,610,559 6.5621 2.517 2.506 2.517 2.445 2.521 5,873,655 2.4875 0.15%
2008-07-31 0 6.630 6.580 6.630 6.510 6.850 2,614,000 17,465,040 6.6813 2.513 2.494 2.513 2.468 2.597 6,895,927 2.5327 0.15%
2008-07-30 0 6.620 6.620 6.660 6.550 6.800 2,044,267 13,563,100 6.6347 2.509 2.509 2.525 2.483 2.578 5,392,929 2.5150 -0.45%
2008-07-29 0 6.650 6.610 6.650 6.420 6.650 2,060,000 13,440,670 6.5246 2.521 2.506 2.521 2.434 2.521 5,434,434 2.4732 -0.30%
2008-07-28 0 6.670 6.630 6.670 6.580 6.750 987,095 6,584,678 6.6708 2.528 2.513 2.528 2.494 2.559 2,604,030 2.5286 -0.30%
2008-07-25 0 6.690 6.640 6.690 6.570 6.880 4,687,000 31,126,022 6.6409 2.536 2.517 2.536 2.490 2.608 12,364,656 2.5173 -2.62%
2008-07-24 0 6.870 6.810 6.870 6.500 6.920 10,005,874 68,218,581 6.8179 2.604 2.581 2.604 2.464 2.623 26,396,243 2.5844 2.69%
2008-07-23 0 6.690 6.690 6.700 6.540 6.720 6,754,935 45,062,941 6.6711 2.536 2.536 2.540 2.479 2.547 17,820,023 2.5288 2.29%
2008-07-22 0 6.540 6.540 6.560 6.300 6.690 3,754,000 24,602,060 6.5536 2.479 2.479 2.487 2.388 2.536 9,903,332 2.4842 1.40%
2008-07-21 0 6.450 6.450 6.500 6.450 6.650 5,402,712 35,299,452 6.5337 2.445 2.445 2.464 2.445 2.521 14,252,758 2.4767 2.71%
2008-07-18 0 6.280 6.220 6.280 6.190 6.400 4,846,000 30,383,560 6.2698 2.381 2.358 2.381 2.346 2.426 12,784,110 2.3767 -0.79%
2008-07-17 0 6.330 6.330 6.340 6.110 6.450 6,121,000 38,263,300 6.2512 2.399 2.399 2.403 2.316 2.445 16,147,655 2.3696 3.60%
2008-07-16 0 6.110 6.050 6.110 5.960 6.250 7,792,000 47,418,560 6.0855 2.316 2.293 2.316 2.259 2.369 20,555,878 2.3068 1.33%
2008-07-15 0 6.030 6.030 6.090 5.970 6.400 9,074,000 55,020,220 6.0635 2.286 2.286 2.309 2.263 2.426 23,937,890 2.2985 -5.78%
2008-07-14 0 6.400 6.290 6.400 6.250 6.650 7,334,000 46,986,580 6.4067 2.426 2.384 2.426 2.369 2.521 19,347,640 2.4285 -4.05%
2008-07-11 0 6.670 6.600 6.670 6.510 6.740 6,075,999 40,178,122 6.6126 2.528 2.502 2.528 2.468 2.555 16,028,939 2.5066 2.62%
2008-07-10 0 6.500 6.500 6.520 6.310 6.550 9,087,537 58,220,896 6.4067 2.464 2.464 2.471 2.392 2.483 23,973,601 2.4285 1.40%
2008-07-09 0 6.410 6.410 6.420 6.150 6.460 11,545,438 72,567,201 6.2854 2.430 2.430 2.434 2.331 2.449 30,457,728 2.3826 3.39%
2008-07-08 0 6.200 6.200 6.220 6.140 6.360 9,254,876 57,360,205 6.1978 2.350 2.350 2.358 2.327 2.411 24,415,054 2.3494 -3.43%
2008-07-07 0 6.420 6.370 6.420 6.300 6.500 6,528,000 41,679,900 6.3848 2.434 2.415 2.434 2.388 2.464 17,221,352 2.4202 1.90%
2008-07-04 0 6.300 6.300 6.320 6.250 6.420 6,902,000 43,776,820 6.3426 2.388 2.388 2.396 2.369 2.434 18,207,992 2.4043 -0.79%
2008-07-03 0 6.350 6.350 6.360 6.210 6.500 11,538,000 73,256,188 6.3491 2.407 2.407 2.411 2.354 2.464 30,438,106 2.4067 -0.78%
2008-07-02 0 6.400 6.360 6.400 6.180 6.410 13,286,000 84,238,980 6.3404 2.426 2.411 2.426 2.343 2.430 35,049,460 2.4034 0.16%
2008-06-30 0 6.390 6.390 6.400 6.140 6.430 29,395,750 185,050,603 6.2951 2.422 2.422 2.426 2.327 2.437 77,548,184 2.3863 4.07%
2008-06-27 0 6.140 6.140 6.170 5.920 6.250 14,840,245 91,126,650 6.1405 2.327 2.327 2.339 2.244 2.369 39,149,675 2.3276 -0.32%
2008-06-26 0 6.160 6.150 6.160 6.000 6.220 16,941,340 103,114,632 6.0866 2.335 2.331 2.335 2.274 2.358 44,692,520 2.3072 3.53%
2008-06-25 0 5.950 5.940 5.950 5.740 5.970 9,318,000 54,167,760 5.8132 2.255 2.252 2.255 2.176 2.263 24,581,580 2.2036 2.94%
2008-06-24 0 5.780 5.750 5.780 5.720 5.820 7,665,300 44,132,404 5.7574 2.191 2.180 2.191 2.168 2.206 20,221,634 2.1824 0.87%
2008-06-23 0 5.730 5.730 5.760 5.710 5.840 4,910,700 28,338,316 5.7707 2.172 2.172 2.183 2.164 2.214 12,954,793 2.1875 -1.72%
2008-06-20 0 5.830 5.800 5.830 5.710 6.000 7,086,000 41,368,102 5.8380 2.210 2.199 2.210 2.164 2.274 18,693,397 2.2130 -0.34%
2008-06-19 0 5.850 5.850 5.860 5.720 5.990 11,266,000 65,757,360 5.8368 2.218 2.218 2.221 2.168 2.271 29,720,550 2.2125 -1.85%
2008-06-18 0 5.960 5.950 5.960 5.870 6.050 6,134,000 36,614,620 5.9691 2.259 2.255 2.259 2.225 2.293 16,181,950 2.2627 -0.67%
2008-06-17 0 6.000 6.000 6.020 5.930 6.050 5,091,595 30,568,654 6.0037 2.274 2.274 2.282 2.248 2.293 13,432,008 2.2758 1.18%
2008-06-16 0 5.930 5.910 5.930 5.790 5.970 4,882,000 28,884,380 5.9165 2.248 2.240 2.248 2.195 2.263 12,879,081 2.2427 3.31%
2008-06-13 0 5.740 5.740 5.800 5.740 5.990 7,256,000 42,660,220 5.8793 2.176 2.176 2.199 2.176 2.271 19,141,870 2.2286 -3.69%
2008-06-12 0 5.960 5.960 5.970 5.800 6.040 8,523,546 50,082,236 5.8758 2.259 2.259 2.263 2.199 2.290 22,485,751 2.2273 -0.67%
2008-06-11 0 6.000 6.000 6.010 5.890 6.040 5,470,500 32,771,230 5.9905 2.274 2.274 2.278 2.233 2.290 14,431,588 2.2708 1.18%
2008-06-10 0 5.930 5.930 5.950 5.860 6.000 7,640,000 45,369,720 5.9384 2.248 2.248 2.255 2.221 2.274 20,154,891 2.2511 -2.15%
2008-06-06 0 6.060 6.060 6.070 6.030 6.150 3,186,876 19,331,024 6.0658 2.297 2.297 2.301 2.286 2.331 8,407,217 2.2993 -0.49%
2008-06-05 0 6.090 6.080 6.090 5.710 6.120 14,692,000 87,126,980 5.9302 2.309 2.305 2.309 2.164 2.320 38,758,593 2.2479 5.36%
2008-06-04 0 5.780 5.780 5.810 5.780 5.980 7,820,000 46,190,250 5.9067 2.191 2.191 2.202 2.191 2.267 20,629,744 2.2390 -2.69%
2008-06-03 0 5.940 5.940 5.960 5.920 6.080 6,910,000 41,373,060 5.9874 2.252 2.252 2.259 2.244 2.305 18,229,096 2.2696 -3.10%
2008-06-02 0 6.130 6.110 6.130 5.940 6.130 5,230,335 31,741,985 6.0688 2.324 2.316 2.324 2.252 2.324 13,798,014 2.3005 3.20%
2008-05-30 0 5.940 5.930 5.940 5.900 6.020 9,412,852 55,892,714 5.9379 2.252 2.248 2.252 2.236 2.282 24,831,807 2.2509 -0.17%
2008-05-29 0 5.950 5.950 6.000 5.940 6.090 10,590,000 63,323,600 5.9796 2.255 2.255 2.274 2.252 2.309 27,937,211 2.2666 0.68%
2008-05-28 0 5.910 5.910 5.970 5.910 6.040 8,448,000 50,424,460 5.9688 2.240 2.240 2.263 2.240 2.290 22,286,455 2.2626 -1.50%
2008-05-27 0 6.000 5.990 6.000 6.000 6.150 6,790,000 40,994,780 6.0375 2.274 2.271 2.274 2.274 2.331 17,912,527 2.2886 -0.50%
2008-05-26 0 6.030 6.010 6.030 6.000 6.120 9,358,310 56,415,126 6.0283 2.286 2.278 2.286 2.274 2.320 24,687,921 2.2851 -2.11%
2008-05-23 0 6.160 6.120 6.160 6.100 6.290 5,689,000 35,205,560 6.1884 2.335 2.320 2.335 2.312 2.384 15,008,007 2.3458 0.16%
2008-05-22 0 6.150 6.150 6.160 5.910 6.210 11,002,000 67,099,871 6.0989 2.331 2.331 2.335 2.240 2.354 29,024,098 2.3119 -2.07%
2008-05-21 0 6.280 6.250 6.340 6.000 6.340 15,375,000 94,734,980 6.1616 2.381 2.369 2.403 2.274 2.403 40,560,398 2.3357 1.45%
2008-05-20 0 6.190 6.180 6.200 6.130 6.600 21,528,030 135,071,548 6.2742 2.346 2.343 2.350 2.324 2.502 56,792,551 2.3783 -5.64%
2008-05-19 0 6.560 6.560 6.570 6.540 6.730 11,631,206 76,854,804 6.6076 2.487 2.487 2.490 2.479 2.551 30,683,990 2.5047 -1.94%
2008-05-16 0 6.690 6.680 6.690 6.600 6.800 10,590,880 70,825,148 6.6874 2.536 2.532 2.536 2.502 2.578 27,939,533 2.5349 -1.18%
2008-05-15 0 6.770 6.700 6.770 6.680 6.900 11,334,060 76,527,677 6.7520 2.566 2.540 2.566 2.532 2.616 29,900,097 2.5594 -1.74%
2008-05-14 0 6.890 6.890 6.900 6.660 6.920 13,738,200 93,252,399 6.7878 2.612 2.612 2.616 2.525 2.623 36,242,398 2.5730 2.84%
2008-05-13 0 6.700 6.690 6.710 6.500 6.710 6,955,000 46,070,470 6.6241 2.540 2.536 2.544 2.464 2.544 18,347,810 2.5110 3.24%
2008-05-09 0 6.490 6.490 6.560 6.290 6.650 7,491,000 48,343,960 6.4536 2.460 2.460 2.487 2.384 2.521 19,761,818 2.4463 0.46%
2008-05-08 0 6.460 6.460 6.480 6.410 6.690 10,647,300 69,827,594 6.5582 2.449 2.449 2.456 2.430 2.536 28,088,373 2.4860 -5.83%
2008-05-07 0 6.860 6.780 6.790 6.780 7.130 11,240,000 78,058,240 6.9447 2.600 2.570 2.574 2.570 2.703 29,651,960 2.6325 -1.86%
2008-05-06 0 6.990 6.960 7.000 6.900 7.100 4,095,628 28,539,591 6.9683 2.650 2.638 2.653 2.616 2.691 10,804,573 2.6414 -0.99%
2008-05-05 0 7.060 7.050 7.060 6.980 7.340 5,314,628 37,570,684 7.0693 2.676 2.672 2.676 2.646 2.782 14,020,386 2.6797 -1.89%
2008-05-02 0 7.500 7.500 7.510 7.370 7.510 15,649,727 116,594,382 7.4503 2.728 2.728 2.731 2.680 2.731 43,029,269 2.7097 2.74%
2008-04-30 0 7.300 7.290 7.300 7.210 7.360 12,379,767 89,980,072 7.2683 2.655 2.651 2.655 2.622 2.677 34,038,442 2.6435 0.27%
2008-04-29 0 7.280 7.270 7.280 7.170 7.350 8,916,957 64,689,622 7.2547 2.648 2.644 2.648 2.608 2.673 24,517,369 2.6385 0.55%
2008-04-28 0 7.240 7.210 7.220 7.130 7.350 7,343,767 53,046,541 7.2233 2.633 2.622 2.626 2.593 2.673 20,191,849 2.6271 1.26%
2008-04-25 0 7.150 7.140 7.150 7.080 7.320 4,294,000 30,887,440 7.1932 2.600 2.597 2.600 2.575 2.662 11,806,447 2.6162 -1.24%
2008-04-24 0 7.240 7.230 7.240 7.110 7.600 24,970,086 177,000,733 7.0885 2.633 2.630 2.633 2.586 2.764 68,655,801 2.5781 4.93%
2008-04-23 0 6.900 6.900 6.910 6.760 6.920 14,526,000 99,562,700 6.8541 2.510 2.510 2.513 2.459 2.517 39,939,556 2.4928 1.47%
2008-04-22 0 6.800 6.790 6.800 6.590 6.850 5,173,595 34,745,794 6.7160 2.473 2.470 2.473 2.397 2.491 14,224,913 2.4426 1.19%
2008-04-21 0 6.720 6.700 6.720 6.700 6.930 10,009,072 67,531,359 6.7470 2.444 2.437 2.444 2.437 2.520 27,520,164 2.4539 -0.15%
2008-04-18 0 6.730 6.720 6.740 6.700 6.800 13,076,000 88,273,960 6.7508 2.448 2.444 2.451 2.437 2.473 35,952,750 2.4553 -1.61%
2008-04-17 0 6.840 6.830 6.840 6.780 6.900 5,454,471 37,284,970 6.8357 2.488 2.484 2.488 2.466 2.510 14,997,188 2.4861 0.15%
2008-04-16 0 6.830 6.800 6.880 6.750 6.970 5,054,000 34,365,840 6.7997 2.484 2.473 2.502 2.455 2.535 13,896,084 2.4731 0.44%
2008-04-15 0 6.800 6.760 6.800 6.600 6.800 3,050,000 20,641,320 6.7676 2.473 2.459 2.473 2.400 2.473 8,386,042 2.4614 1.64%
2008-04-14 0 6.690 6.690 6.700 6.540 6.800 3,804,000 25,531,980 6.7119 2.433 2.433 2.437 2.379 2.473 10,459,182 2.4411 -3.04%
2008-04-11 0 6.900 6.920 6.930 6.660 6.930 4,782,480 32,520,970 6.8000 2.510 2.517 2.520 2.422 2.520 13,149,534 2.4732 3.45%
2008-04-10 0 6.670 6.660 6.700 6.600 6.800 5,072,054 34,099,751 6.7231 2.426 2.422 2.437 2.400 2.473 13,945,724 2.4452 -0.45%
2008-04-09 0 6.700 6.720 6.730 6.600 6.950 12,349,000 83,717,798 6.7793 2.437 2.444 2.448 2.400 2.528 33,953,847 2.4656 -0.45%
2008-04-08 0 6.730 6.740 6.750 6.720 7.080 6,510,000 44,795,424 6.8810 2.448 2.451 2.455 2.444 2.575 17,899,388 2.5026 -3.99%
2008-04-07 0 7.010 7.010 7.040 6.920 7.210 6,078,628 42,706,906 7.0257 2.550 2.550 2.560 2.517 2.622 16,713,321 2.5553 0.43%
2008-04-03 0 6.980 6.960 7.000 6.940 7.160 9,980,000 70,461,834 7.0603 2.539 2.531 2.546 2.524 2.604 27,440,229 2.5678 -1.27%
2008-04-02 0 7.070 7.010 7.070 6.980 7.400 9,196,766 65,364,633 7.1073 2.571 2.550 2.571 2.539 2.691 25,286,710 2.5849 1.14%
2008-04-01 0 6.990 6.940 6.990 6.500 7.080 17,013,988 116,395,349 6.8412 2.542 2.524 2.542 2.364 2.575 46,780,334 2.4881 -0.14%
2008-03-31 0 7.000 7.000 7.030 6.650 7.080 9,404,000 64,870,600 6.8982 2.546 2.546 2.557 2.419 2.575 25,856,505 2.5089 4.63%
2008-03-28 0 6.690 6.700 6.710 6.300 6.770 7,567,372 50,157,279 6.6281 2.433 2.437 2.440 2.291 2.462 20,806,656 2.4106 5.52%
2008-03-27 0 6.340 6.310 6.340 6.100 6.590 11,077,631 71,078,404 6.4164 2.306 2.295 2.306 2.219 2.397 30,458,190 2.3336 2.59%
2008-03-26 0 6.180 6.170 6.180 6.080 6.600 5,386,438 33,715,303 6.2593 2.248 2.244 2.248 2.211 2.400 14,810,130 2.2765 -1.28%
2008-03-25 0 6.260 6.240 6.270 5.900 6.580 15,541,281 96,512,008 6.2100 2.277 2.269 2.280 2.146 2.393 42,731,094 2.2586 6.28%
2008-03-20 0 5.890 5.880 5.900 5.700 6.000 6,970,123 41,023,780 5.8857 2.142 2.139 2.146 2.073 2.182 19,164,506 2.1406 -1.17%
2008-03-19 0 5.960 5.880 5.990 5.700 6.100 13,183,776 78,290,350 5.9384 2.168 2.139 2.179 2.073 2.219 36,249,082 2.1598 4.93%
2008-03-18 0 5.680 5.710 5.720 5.440 6.000 13,444,000 76,311,060 5.6762 2.066 2.077 2.080 1.979 2.182 36,964,574 2.0644 2.90%
2008-03-17 0 5.520 5.470 5.530 5.470 6.060 8,382,631 47,038,986 5.6115 2.008 1.989 2.011 1.989 2.204 23,048,228 2.0409 -8.61%
2008-03-14 0 6.040 6.040 6.100 5.970 6.300 11,079,752 68,208,987 6.1562 2.197 2.197 2.219 2.171 2.291 30,464,022 2.2390 0.50%
2008-03-13 0 6.010 6.000 6.010 5.950 6.490 21,756,348 131,761,185 6.0562 2.186 2.182 2.186 2.164 2.360 59,819,557 2.2026 -7.54%
2008-03-12 0 6.500 6.460 6.500 6.440 6.610 12,575,252 82,015,532 6.5220 2.364 2.349 2.364 2.342 2.404 34,575,932 2.3720 -0.15%
2008-03-11 0 6.510 6.510 6.530 6.450 6.810 7,256,000 47,345,460 6.5250 2.368 2.368 2.375 2.346 2.477 19,950,532 2.3731 -2.40%
2008-03-10 0 6.670 6.650 6.660 6.590 7.100 11,704,000 78,969,860 6.7473 2.426 2.419 2.422 2.397 2.582 32,180,405 2.4540 -3.19%
2008-03-07 0 6.890 6.870 6.920 6.760 7.050 9,727,321 67,416,421 6.9306 2.506 2.499 2.517 2.459 2.564 26,745,483 2.5207 -3.37%
2008-03-06 0 7.130 7.100 7.150 6.860 7.190 6,178,200 43,690,426 7.0717 2.593 2.582 2.600 2.495 2.615 16,987,097 2.5720 2.59%
2008-03-05 0 6.950 6.940 6.950 6.850 7.070 6,341,986 44,036,804 6.9437 2.528 2.524 2.528 2.491 2.571 17,437,430 2.5254 0.72%
2008-03-04 0 6.900 6.900 6.980 6.850 7.450 8,647,400 60,890,000 7.0414 2.510 2.510 2.539 2.491 2.710 23,776,216 2.5610 -4.96%
2008-03-03 0 7.260 7.210 7.260 6.970 7.400 2,934,000 21,205,236 7.2274 2.640 2.622 2.640 2.535 2.691 8,067,098 2.6286 -2.81%
2008-02-29 0 7.470 7.450 7.470 7.180 7.590 4,644,000 34,461,260 7.4206 2.717 2.710 2.717 2.611 2.760 12,768,780 2.6989 2.89%
2008-02-28 0 7.260 7.260 7.270 7.220 7.480 3,649,000 26,861,780 7.3614 2.640 2.640 2.644 2.626 2.720 10,033,006 2.6773 -1.09%
2008-02-27 0 7.340 7.280 7.390 7.150 7.500 8,719,035 64,193,713 7.3625 2.670 2.648 2.688 2.600 2.728 23,973,178 2.6777 3.23%
2008-02-26 0 7.110 7.100 7.110 6.920 7.400 5,828,000 41,728,742 7.1600 2.586 2.582 2.586 2.517 2.691 16,024,214 2.6041 -1.25%
2008-02-25 0 7.200 7.180 7.200 7.100 7.400 5,883,000 42,429,386 7.2122 2.619 2.611 2.619 2.582 2.691 16,175,438 2.6231 -1.10%
2008-02-22 0 7.280 7.270 7.280 7.220 7.340 2,594,000 18,864,220 7.2723 2.648 2.644 2.648 2.626 2.670 7,132,260 2.6449 -2.28%
2008-02-21 0 7.450 7.450 7.550 7.420 7.750 2,254,000 17,065,140 7.5710 2.710 2.710 2.746 2.699 2.819 6,197,423 2.7536 -1.84%
2008-02-20 0 7.590 7.530 7.620 7.490 7.820 5,876,800 44,998,812 7.6570 2.760 2.739 2.771 2.724 2.844 16,158,391 2.7849 -1.94%
2008-02-19 0 7.740 7.740 7.750 7.630 7.820 3,846,000 29,806,540 7.7500 2.815 2.815 2.819 2.775 2.844 10,574,662 2.8187 1.44%
2008-02-18 0 7.630 7.610 7.620 7.600 8.000 3,587,200 27,620,272 7.6997 2.775 2.768 2.771 2.764 2.910 9,863,085 2.8004 -2.68%
2008-02-15 0 7.840 7.830 7.840 7.600 7.870 7,082,810 54,952,361 7.7586 2.851 2.848 2.851 2.764 2.862 19,474,342 2.8218 -0.63%
2008-02-14 0 7.890 7.860 7.890 7.800 8.060 4,998,000 39,772,300 7.9576 2.870 2.859 2.870 2.837 2.931 13,742,111 2.8942 4.78%
2008-02-13 0 7.530 7.430 7.550 7.430 7.810 4,363,302 33,394,716 7.6535 2.739 2.702 2.746 2.702 2.840 11,996,995 2.7836 -1.31%
2008-02-12 0 7.630 7.620 7.650 7.470 7.880 3,371,926 25,946,060 7.6947 2.775 2.771 2.782 2.717 2.866 9,271,185 2.7986 2.01%
2008-02-11 0 7.480 7.470 7.480 7.470 8.030 6,134,951 47,388,902 7.7244 2.720 2.717 2.720 2.717 2.921 16,868,183 2.8094 -0.66%
2008-02-06 0 7.530 7.530 7.790 7.210 7.960 3,888,662 29,392,900 7.5586 2.739 2.739 2.833 2.622 2.895 10,691,962 2.7491 -7.27%
2008-02-05 0 8.120 8.060 8.130 7.940 8.170 4,524,212 36,389,489 8.0433 2.953 2.931 2.957 2.888 2.971 12,439,420 2.9253 -0.61%
2008-02-04 0 8.170 8.170 8.190 7.730 8.200 5,523,000 44,381,730 8.0358 2.971 2.971 2.979 2.811 2.982 15,185,610 2.9226 6.80%
2008-02-01 0 7.650 7.650 7.700 7.310 7.710 7,111,537 53,764,620 7.5602 2.782 2.782 2.800 2.659 2.804 19,553,327 2.7496 6.10%
2008-01-31 0 7.210 7.250 7.260 6.960 7.350 8,949,892 64,272,508 7.1814 2.622 2.637 2.640 2.531 2.673 24,607,925 2.6119 1.41%
2008-01-30 0 7.110 7.150 7.170 7.100 7.500 10,977,336 79,869,086 7.2758 2.586 2.600 2.608 2.582 2.728 30,182,427 2.6462 -0.56%
2008-01-29 0 7.150 7.100 7.150 7.070 7.310 4,224,752 30,376,927 7.1902 2.600 2.582 2.600 2.571 2.659 11,616,049 2.6151 1.27%
2008-01-28 0 7.060 7.050 7.060 6.900 7.490 6,784,000 48,093,600 7.0893 2.568 2.564 2.568 2.510 2.724 18,652,757 2.5784 -6.98%
2008-01-25 0 7.590 7.590 7.600 7.400 7.730 5,910,000 44,850,560 7.5889 2.760 2.760 2.764 2.691 2.811 16,249,675 2.7601 6.15%
2008-01-24 0 7.150 7.110 7.150 7.100 7.990 6,243,046 46,584,282 7.4618 2.600 2.586 2.600 2.582 2.906 17,165,392 2.7138 -4.16%
2008-01-23 0 7.460 7.320 7.470 6.860 8.300 14,623,752 109,620,655 7.4961 2.713 2.662 2.717 2.495 3.019 40,208,328 2.7263 14.24%
2008-01-22 0 6.530 6.680 6.690 6.210 7.050 12,258,183 82,451,334 6.7262 2.375 2.430 2.433 2.259 2.564 33,704,144 2.4463 -8.42%
2008-01-21 0 7.130 7.100 7.130 7.100 7.470 3,892,349 28,167,273 7.2366 2.593 2.582 2.593 2.582 2.717 10,702,099 2.6319 -3.65%
2008-01-18 0 7.400 7.390 7.400 7.200 7.550 4,957,595 36,752,703 7.4134 2.691 2.688 2.691 2.619 2.746 13,631,016 2.6963 -0.67%
2008-01-17 0 7.450 7.440 7.450 7.220 7.770 5,366,385 39,984,395 7.4509 2.710 2.706 2.710 2.626 2.826 14,754,994 2.7099 3.19%
2008-01-16 0 7.220 7.230 7.250 7.210 7.790 10,879,214 80,931,643 7.4391 2.626 2.630 2.637 2.622 2.833 29,912,638 2.7056 -9.41%
2008-01-15 0 7.970 7.970 7.990 7.910 8.560 5,216,958 42,925,117 8.2280 2.899 2.899 2.906 2.877 3.113 14,344,141 2.9925 -5.23%
2008-01-14 0 8.410 8.410 8.490 8.410 8.800 24,905,262 223,164,300 8.9605 3.059 3.059 3.088 3.059 3.201 68,477,566 3.2589 -3.78%
2008-01-11 0 8.740 8.730 8.740 8.660 9.030 11,602,575 103,054,757 8.8821 3.179 3.175 3.179 3.150 3.284 31,901,535 3.2304 -1.47%
2008-01-10 0 8.870 8.870 8.890 8.780 9.000 4,414,951 39,203,981 8.8798 3.226 3.226 3.233 3.193 3.273 12,139,005 3.2296 -2.10%
2008-01-09 0 9.060 9.090 9.100 8.130 9.110 7,174,000 62,673,100 8.7361 3.295 3.306 3.310 2.957 3.313 19,725,071 3.1773 9.16%
2008-01-08 0 8.300 8.290 8.300 8.270 8.560 3,650,925 30,650,476 8.3953 3.019 3.015 3.019 3.008 3.113 10,038,299 3.0534 0.36%
2008-01-07 0 8.270 8.270 8.310 8.150 8.490 3,725,715 30,774,123 8.2599 3.008 3.008 3.022 2.964 3.088 10,243,935 3.0041 -3.27%
2008-01-04 0 8.550 8.530 8.550 8.250 8.600 5,488,903 46,715,861 8.5110 3.110 3.102 3.110 3.001 3.128 15,091,860 3.0954 2.03%
2008-01-03 0 8.380 8.310 8.380 8.210 8.450 3,076,000 25,718,640 8.3611 3.048 3.022 3.048 2.986 3.073 8,457,530 3.0409 -0.12%
2008-01-02 0 8.390 8.380 8.390 8.080 8.770 2,476,094 21,085,857 8.5158 3.051 3.048 3.051 2.939 3.190 6,808,075 3.0972 -1.29%
2007-12-31 0 8.500 8.500 8.550 8.300 8.500 2,149,995 18,058,559 8.3993 3.091 3.091 3.110 3.019 3.091 5,911,459 3.0548 0.24%
2007-12-28 0 8.480 8.430 8.450 8.200 8.650 3,765,808 31,955,467 8.4857 3.084 3.066 3.073 2.982 3.146 10,354,172 3.0862 -3.31%
2007-12-27 0 8.770 8.760 8.770 8.550 8.930 4,036,000 35,661,620 8.8359 3.190 3.186 3.190 3.110 3.248 11,097,071 3.2136 0.00%
2007-12-24 0 8.770 8.780 8.800 8.500 8.800 4,755,900 41,380,531 8.7009 3.190 3.193 3.201 3.091 3.201 13,076,452 3.1645 6.17%
2007-12-21 0 8.260 8.250 8.260 7.410 8.300 6,928,000 56,078,298 8.0944 3.004 3.001 3.004 2.695 3.019 19,048,688 2.9439 3.25%
2007-12-20 0 8.000 8.000 8.050 7.580 8.080 6,900,000 54,751,980 7.9351 2.910 2.910 2.928 2.757 2.939 18,971,702 2.8860 5.26%
2007-12-19 0 7.600 7.580 7.600 7.390 7.700 2,926,000 21,933,210 7.4960 2.764 2.757 2.764 2.688 2.800 8,045,101 2.7263 3.26%
2007-12-18 0 7.360 7.360 7.400 7.220 7.490 7,852,626 57,870,030 7.3695 2.677 2.677 2.691 2.626 2.724 21,590,968 2.6803 -1.08%
2007-12-17 0 7.440 7.400 7.570 7.400 7.800 6,286,000 47,639,460 7.5787 2.706 2.691 2.753 2.691 2.837 17,283,495 2.7564 -5.34%
2007-12-14 0 7.860 7.830 7.870 7.540 8.200 4,942,000 38,877,220 7.8667 2.859 2.848 2.862 2.742 2.982 13,588,138 2.8611 -1.13%
2007-12-13 0 7.950 7.950 8.000 7.920 8.350 9,864,000 80,730,380 8.1843 2.891 2.891 2.910 2.881 3.037 27,121,285 2.9766 -0.75%
2007-12-12 0 8.010 7.920 8.000 7.850 8.110 4,761,685 37,833,844 7.9455 2.913 2.881 2.910 2.855 2.950 13,092,358 2.8898 -2.20%
2007-12-11 0 8.190 8.180 8.190 7.990 8.190 5,249,360 42,338,397 8.0654 2.979 2.975 2.979 2.906 2.979 14,433,231 2.9334 2.12%
2007-12-10 0 8.020 8.020 8.050 8.000 8.420 5,854,017 48,007,280 8.2007 2.917 2.917 2.928 2.910 3.062 16,095,748 2.9826 -4.18%
2007-12-07 0 8.370 8.350 8.360 8.360 8.880 10,417,918 90,358,087 8.6733 3.044 3.037 3.041 3.041 3.230 28,644,295 3.1545 0.12%
2007-12-06 0 8.360 8.360 8.370 8.160 8.400 3,456,000 28,777,540 8.3268 3.041 3.041 3.044 2.968 3.055 9,502,348 3.0285 -0.36%
2007-12-05 0 8.390 8.380 8.400 8.230 8.400 3,116,793 26,008,269 8.3446 3.051 3.048 3.055 2.993 3.055 8,569,691 3.0349 1.94%
2007-12-04 0 8.230 8.230 8.390 8.040 8.400 6,672,314 55,186,732 8.2710 2.993 2.993 3.051 2.924 3.055 18,345,674 3.0082 0.73%
2007-12-03 0 8.170 8.100 8.170 8.000 8.270 5,482,620 44,901,394 8.1898 2.971 2.946 2.971 2.910 3.008 15,074,584 2.9786 3.16%
2007-11-30 0 7.920 7.940 7.950 7.580 7.940 9,115,216 70,670,142 7.7530 2.881 2.888 2.891 2.757 2.888 25,062,487 2.8198 -0.25%
2007-11-29 0 7.940 7.950 7.960 7.750 8.190 11,228,000 90,350,040 8.0469 2.888 2.891 2.895 2.819 2.979 30,871,633 2.9266 0.51%
2007-11-28 0 7.900 7.900 7.990 7.820 8.440 4,143,000 33,333,300 8.0457 2.873 2.873 2.906 2.844 3.070 11,391,270 2.9262 0.00%
2007-11-27 0 7.900 7.900 7.920 7.750 8.090 4,980,744 39,523,739 7.9353 2.873 2.873 2.881 2.819 2.942 13,694,665 2.8861 -6.29%
2007-11-26 0 8.430 8.240 8.440 7.300 8.450 15,506,000 122,193,100 7.8804 3.066 2.997 3.070 2.655 3.073 42,634,088 2.8661 19.91%
2007-11-23 0 7.030 7.010 7.030 6.720 7.100 4,660,000 32,503,384 6.9750 2.557 2.550 2.557 2.444 2.582 12,812,772 2.5368 1.59%
2007-11-22 0 6.920 6.920 6.950 6.850 7.100 8,146,001 56,487,341 6.9344 2.517 2.517 2.528 2.491 2.582 22,397,609 2.5220 1.91%
2007-11-21 0 6.790 6.790 6.930 6.770 7.450 11,327,000 78,966,340 6.9715 2.470 2.470 2.520 2.462 2.710 31,143,836 2.5355 -7.11%
2007-11-20 0 7.310 7.300 7.310 7.000 8.000 10,544,000 77,153,860 7.3173 2.659 2.655 2.659 2.546 2.910 28,990,960 2.6613 0.14%
2007-11-19 0 7.300 7.260 7.300 7.060 7.400 2,448,000 17,780,500 7.2633 2.655 2.640 2.655 2.568 2.691 6,730,830 2.6417 0.83%
2007-11-16 0 7.240 7.230 7.240 7.220 7.670 6,680,545 48,666,045 7.2847 2.633 2.630 2.633 2.626 2.790 18,368,305 2.6495 -5.61%
2007-11-15 0 7.670 7.640 7.650 7.630 7.840 4,318,000 33,420,740 7.7399 2.790 2.779 2.782 2.775 2.851 11,872,436 2.8150 -0.52%
2007-11-14 0 7.710 7.710 7.730 7.550 7.780 6,861,000 52,816,040 7.6980 2.804 2.804 2.811 2.746 2.830 18,864,470 2.7998 5.33%
2007-11-13 0 7.320 7.350 7.360 7.220 7.490 6,219,375 45,699,272 7.3479 2.662 2.673 2.677 2.626 2.724 17,100,308 2.6724 -3.30%
2007-11-12 0 7.570 7.520 7.530 7.510 7.910 8,366,700 64,126,185 7.6645 2.753 2.735 2.739 2.731 2.877 23,004,426 2.7876 -5.73%
2007-11-09 0 8.030 8.030 8.040 7.800 8.200 3,796,000 30,509,840 8.0374 2.921 2.921 2.924 2.837 2.982 10,437,185 2.9232 0.88%
2007-11-08 0 7.960 7.960 7.970 7.610 9.000 8,968,014 71,904,171 8.0178 2.895 2.895 2.899 2.768 3.273 24,657,752 2.9161 -1.97%
2007-11-07 0 8.120 7.960 8.120 7.900 8.300 9,339,070 74,710,967 7.9998 2.953 2.895 2.953 2.873 3.019 25,677,978 2.9095 6.42%
2007-11-06 0 7.630 7.600 7.730 7.580 8.060 14,710,406 113,528,200 7.7175 2.775 2.764 2.811 2.757 2.931 40,446,585 2.8069 0.66%
2007-11-05 0 7.580 7.560 7.580 7.560 8.250 8,968,000 70,298,640 7.8388 2.757 2.750 2.757 2.750 3.001 24,657,713 2.8510 -8.67%
2007-11-02 0 8.300 8.260 8.270 8.180 8.650 12,835,540 108,218,630 8.4312 3.019 3.004 3.008 2.975 3.146 35,291,599 3.0664 -4.60%
2007-11-01 0 8.700 8.640 8.700 8.600 9.010 12,566,876 110,725,973 8.8109 3.164 3.142 3.164 3.128 3.277 34,552,902 3.2045 -2.25%
2007-10-31 0 8.900 8.820 8.900 8.740 9.090 4,555,438 40,766,716 8.9490 3.237 3.208 3.237 3.179 3.306 12,525,277 3.2548 -1.22%
2007-10-30 0 9.010 9.010 9.200 8.760 9.300 10,421,595 94,152,875 9.0344 3.277 3.277 3.346 3.186 3.382 28,654,405 3.2858 2.74%
2007-10-29 0 8.770 8.800 8.810 8.640 8.960 6,008,476 52,448,732 8.7291 3.190 3.201 3.204 3.142 3.259 16,520,437 3.1748 0.57%
2007-10-26 0 8.720 8.700 8.720 8.570 8.870 7,408,579 64,523,643 8.7093 3.171 3.164 3.171 3.117 3.226 20,370,051 3.1676 1.16%
2007-10-25 0 8.620 8.620 8.640 8.470 8.900 8,801,507 76,407,923 8.6812 3.135 3.135 3.142 3.081 3.237 24,199,937 3.1574 -0.58%
2007-10-24 0 8.670 8.650 8.700 8.630 8.960 7,718,628 67,353,747 8.7261 3.153 3.146 3.164 3.139 3.259 21,222,537 3.1737 -0.46%
2007-10-23 0 8.710 8.690 8.710 8.510 8.770 4,524,040 39,079,976 8.6383 3.168 3.161 3.168 3.095 3.190 12,438,947 3.1417 2.23%
2007-10-22 0 8.520 8.570 8.580 8.500 8.650 9,196,197 78,667,450 8.5543 3.099 3.117 3.121 3.091 3.146 25,285,146 3.1112 -2.07%
2007-10-18 0 8.700 8.670 8.700 8.610 9.050 5,250,000 46,144,040 8.7893 3.164 3.153 3.164 3.131 3.291 14,434,990 3.1967 -0.80%
2007-10-17 0 8.770 8.700 8.880 8.450 8.920 5,877,600 51,233,055 8.7167 3.190 3.164 3.230 3.073 3.244 16,160,590 3.1702 0.92%
2007-10-16 0 8.690 8.660 8.690 8.500 9.020 9,042,000 79,741,280 8.8190 3.161 3.150 3.161 3.091 3.281 24,861,178 3.2075 0.00%
2007-10-15 0 8.690 8.720 8.750 8.260 8.720 7,098,100 60,194,190 8.4803 3.161 3.171 3.182 3.004 3.171 19,516,382 3.0843 0.58%
2007-10-12 0 8.640 8.640 8.780 8.510 9.050 7,260,000 63,154,280 8.6989 3.142 3.142 3.193 3.095 3.291 19,961,530 3.1638 -2.48%
2007-10-11 0 8.860 8.860 8.900 8.700 9.020 7,206,744 63,587,736 8.8234 3.222 3.222 3.237 3.164 3.281 19,815,101 3.2091 -1.01%
2007-10-10 0 8.950 8.930 8.950 8.910 9.500 6,036,500 55,106,425 9.1289 3.255 3.248 3.255 3.241 3.455 16,597,489 3.3202 -0.67%
2007-10-09 0 9.010 9.010 9.020 8.740 9.320 4,243,600 38,078,080 8.9731 3.277 3.277 3.281 3.179 3.390 11,667,872 3.2635 -3.43%
2007-10-08 0 9.330 9.280 9.330 9.110 9.480 6,641,157 61,599,755 9.2755 3.393 3.375 3.393 3.313 3.448 18,260,007 3.3735 0.97%
2007-10-05 0 9.240 9.220 9.240 9.040 9.250 5,621,300 51,270,328 9.1207 3.361 3.353 3.361 3.288 3.364 15,455,888 3.3172 2.10%
2007-10-04 0 9.050 9.050 9.100 8.840 9.620 9,617,441 88,284,381 9.1796 3.291 3.291 3.310 3.215 3.499 26,443,366 3.3386 -8.59%
2007-10-03 0 9.900 9.890 9.900 9.700 10.30 7,742,309 76,994,400 9.9446 3.601 3.597 3.601 3.528 3.746 21,287,649 3.6169 -4.81%
2007-10-02 0 10.40 10.22 10.40 10.00 10.40 8,954,628 91,977,666 10.272 3.782 3.717 3.782 3.637 3.782 24,620,947 3.7357 4.00%
2007-09-28 0 10.00 9.980 10.00 9.400 11.00 3,526,000 34,850,100 9.8837 3.637 3.630 3.637 3.419 4.001 9,694,815 3.5947 5.15%
2007-09-27 0 9.510 9.440 9.510 9.160 9.590 5,392,752 50,785,274 9.4173 3.459 3.433 3.459 3.331 3.488 14,827,490 3.4251 3.59%
2007-09-25 0 9.180 9.160 9.180 8.920 9.610 5,111,001 46,908,849 9.1780 3.339 3.331 3.339 3.244 3.495 14,052,810 3.3380 -4.47%
2007-09-24 0 9.610 9.490 9.610 8.570 9.650 4,026,560 38,162,000 9.4776 3.495 3.452 3.495 3.117 3.510 11,071,115 3.4470 2.23%
2007-09-21 0 9.400 9.210 9.400 8.520 9.600 4,394,000 39,584,640 9.0088 3.419 3.350 3.419 3.099 3.492 12,081,400 3.2765 2.51%
2007-09-20 0 9.170 9.120 9.170 8.780 9.170 3,510,876 31,777,166 9.0511 3.335 3.317 3.335 3.193 3.335 9,653,231 3.2919 4.32%
2007-09-19 0 8.790 8.780 8.790 8.500 9.840 7,637,438 68,353,290 8.9498 3.197 3.193 3.197 3.091 3.579 20,999,304 3.2550 3.41%
2007-09-18 0 8.500 8.400 8.500 8.300 8.500 2,118,000 17,840,080 8.4231 3.091 3.055 3.091 3.019 3.091 5,823,488 3.0635 0.59%
2007-09-17 0 8.450 8.450 8.490 8.220 8.680 2,694,000 22,757,860 8.4476 3.073 3.073 3.088 2.990 3.157 7,407,212 3.0724 0.00%
2007-09-14 0 8.450 8.420 8.440 8.170 8.510 3,376,338 28,273,222 8.3739 3.073 3.062 3.070 2.971 3.095 9,283,316 3.0456 4.19%
2007-09-13 0 8.110 8.110 8.180 8.040 8.350 2,920,487 23,913,403 8.1882 2.950 2.950 2.975 2.924 3.037 8,029,943 2.9780 1.00%
2007-09-12 0 8.030 8.030 8.050 7.970 8.200 3,985,764 32,043,578 8.0395 2.921 2.921 2.928 2.899 2.982 10,958,946 2.9240 -0.50%
2007-09-11 0 8.070 8.070 8.100 7.750 8.180 6,094,000 49,002,880 8.0412 2.935 2.935 2.946 2.819 2.975 16,755,587 2.9246 2.80%
2007-09-10 0 7.850 7.850 7.860 7.500 7.960 5,183,000 40,450,800 7.8045 2.855 2.855 2.859 2.728 2.895 14,250,772 2.8385 -1.38%
2007-09-07 0 7.960 7.960 7.990 7.950 8.100 5,456,000 43,638,880 7.9983 2.895 2.895 2.906 2.891 2.946 15,001,392 2.9090 -1.36%
2007-09-06 0 8.070 8.040 8.070 7.850 8.190 6,161,000 49,578,757 8.0472 2.935 2.924 2.935 2.855 2.979 16,939,805 2.9268 1.64%
2007-09-05 0 7.940 7.920 7.950 7.850 8.230 5,092,816 40,911,236 8.0331 2.888 2.881 2.891 2.855 2.993 14,002,810 2.9216 -0.75%
2007-09-04 0 8.000 7.980 8.000 7.920 8.050 3,938,000 31,514,656 8.0027 2.910 2.902 2.910 2.881 2.928 10,827,618 2.9106 0.25%
2007-09-03 0 7.980 7.940 7.970 7.890 8.050 8,704,595 69,469,370 7.9808 2.902 2.888 2.899 2.870 2.928 23,933,475 2.9026 -1.72%
2007-08-31 0 8.120 8.120 8.130 7.990 8.210 9,559,300 77,142,140 8.0699 2.953 2.953 2.957 2.906 2.986 26,283,506 2.9350 0.87%
2007-08-30 0 8.050 7.960 8.050 7.900 8.120 4,948,667 39,869,303 8.0566 2.928 2.895 2.928 2.873 2.953 13,606,469 2.9302 3.21%
2007-08-29 0 7.800 7.800 7.870 7.590 7.940 7,881,000 61,320,840 7.7808 2.837 2.837 2.862 2.760 2.888 21,668,983 2.8299 -2.26%
2007-08-28 0 7.980 7.980 8.000 7.700 8.250 15,316,000 121,911,040 7.9597 2.902 2.902 2.910 2.800 3.001 42,111,679 2.8949 2.97%
2007-08-27 0 7.750 7.700 7.750 7.520 7.830 6,652,157 50,825,277 7.6404 2.819 2.800 2.819 2.735 2.848 18,290,252 2.7788 4.03%
2007-08-24 0 7.450 7.460 7.470 7.390 7.580 14,270,951 106,403,066 7.4559 2.710 2.713 2.717 2.688 2.757 39,238,294 2.7117 -2.10%
2007-08-23 0 7.610 7.570 7.600 7.500 8.060 16,264,118 123,487,743 7.5926 2.768 2.753 2.764 2.728 2.931 44,718,550 2.7614 4.97%
2007-08-22 0 7.250 7.230 7.260 7.160 7.410 6,252,000 45,334,240 7.2512 2.637 2.630 2.640 2.604 2.695 17,190,011 2.6372 3.13%
2007-08-21 0 7.030 7.020 7.100 6.800 7.480 5,116,000 36,978,100 7.2279 2.557 2.553 2.582 2.473 2.720 14,066,555 2.6288 0.29%
2007-08-20 0 7.010 7.010 7.040 6.600 7.090 8,259,957 56,911,259 6.8900 2.550 2.550 2.560 2.400 2.579 22,710,933 2.5059 1.89%
2007-08-17 0 6.880 6.850 6.860 6.500 7.080 10,168,061 67,772,779 6.6653 2.502 2.491 2.495 2.364 2.575 27,957,307 2.4242 1.93%
2007-08-16 0 6.750 6.710 6.730 6.720 7.200 8,714,000 59,688,500 6.8497 2.455 2.440 2.448 2.444 2.619 23,959,335 2.4912 -3.02%
2007-08-15 0 6.960 6.950 6.970 6.910 7.150 3,562,000 24,888,940 6.9873 2.531 2.528 2.535 2.513 2.600 9,793,797 2.5413 -2.79%
2007-08-14 0 7.160 7.140 7.160 7.140 7.340 5,126,000 36,982,764 7.2147 2.604 2.597 2.604 2.597 2.670 14,094,050 2.6240 -0.42%
2007-08-13 0 7.190 7.170 7.200 7.170 7.450 3,528,982 25,811,158 7.3141 2.615 2.608 2.619 2.608 2.710 9,703,014 2.6601 -0.42%
2007-08-10 0 7.220 7.210 7.240 7.080 7.240 5,061,300 36,617,576 7.2348 2.626 2.622 2.633 2.575 2.633 13,916,156 2.6313 -2.04%
2007-08-09 0 7.370 7.360 7.400 7.330 7.520 5,087,438 37,689,427 7.4083 2.680 2.677 2.691 2.666 2.735 13,988,023 2.6944 -1.07%
2007-08-08 0 7.450 7.440 7.450 7.250 7.600 12,997,000 96,582,280 7.4311 2.710 2.706 2.710 2.637 2.764 35,735,537 2.7027 2.48%
2007-08-07 0 7.270 7.270 7.280 7.270 7.490 4,666,000 34,399,400 7.3724 2.644 2.644 2.648 2.644 2.724 12,829,270 2.6813 1.11%
2007-08-06 0 7.190 7.190 7.200 7.190 7.630 10,250,000 76,366,480 7.4504 2.615 2.615 2.619 2.615 2.775 28,182,600 2.7097 -4.77%
2007-08-03 0 7.550 7.540 7.550 7.450 7.730 2,152,000 16,316,380 7.5820 2.746 2.742 2.746 2.710 2.811 5,916,971 2.7576 -0.26%
2007-08-02 0 7.570 7.560 7.570 7.510 7.700 3,264,000 24,800,460 7.5982 2.753 2.750 2.753 2.731 2.800 8,974,440 2.7635 0.80%
2007-08-01 0 7.510 7.470 7.480 7.440 8.000 9,032,000 68,679,580 7.6040 2.731 2.717 2.720 2.706 2.910 24,833,683 2.7656 -5.18%
2007-07-31 0 7.920 7.910 7.930 7.850 8.020 7,844,314 62,228,145 7.9329 2.881 2.877 2.884 2.855 2.917 21,568,114 2.8852 0.89%
2007-07-30 0 7.850 7.830 7.850 7.400 7.890 5,985,660 45,896,736 7.6678 2.855 2.848 2.855 2.691 2.870 16,457,704 2.7888 1.95%
2007-07-27 0 7.700 7.700 7.730 7.620 7.810 12,685,420 97,939,432 7.7206 2.800 2.800 2.811 2.771 2.840 34,878,841 2.8080 -3.75%
2007-07-26 0 8.000 7.900 7.970 7.720 8.050 13,330,323 104,717,309 7.8556 2.910 2.873 2.899 2.808 2.928 36,652,016 2.8571 4.85%
2007-07-25 0 7.630 7.600 7.670 7.570 7.950 10,662,900 82,553,430 7.7421 2.775 2.764 2.790 2.753 2.891 29,317,878 2.8158 0.39%
2007-07-24 0 7.600 7.600 7.630 7.490 7.640 9,858,469 74,773,865 7.5847 2.764 2.764 2.775 2.724 2.779 27,106,077 2.7586 1.47%
2007-07-23 0 7.490 7.490 7.500 7.460 7.600 10,614,000 79,848,738 7.5230 2.724 2.724 2.728 2.713 2.764 29,183,426 2.7361 -1.71%
2007-07-20 0 7.620 7.600 7.630 7.400 7.620 4,222,000 31,890,740 7.5535 2.771 2.764 2.775 2.691 2.771 11,608,482 2.7472 2.97%
2007-07-19 0 7.400 7.390 7.400 7.350 7.420 5,214,000 38,555,938 7.3947 2.691 2.688 2.691 2.673 2.699 14,336,008 2.6894 0.82%
2007-07-18 0 7.340 7.320 7.340 7.170 7.420 8,561,739 62,826,034 7.3380 2.670 2.662 2.670 2.608 2.699 23,540,690 2.6688 0.27%
2007-07-17 0 7.320 7.340 7.350 7.310 7.510 5,566,900 41,381,030 7.4334 2.662 2.670 2.673 2.659 2.731 15,306,314 2.7035 -2.92%
2007-07-16 0 7.540 7.520 7.540 7.500 7.750 3,254,900 24,739,663 7.6007 2.742 2.735 2.742 2.728 2.819 8,949,419 2.7644 -1.69%
2007-07-13 0 7.670 7.600 7.670 7.530 7.740 6,378,438 48,744,489 7.6421 2.790 2.764 2.790 2.739 2.815 17,537,656 2.7794 0.92%
2007-07-12 0 7.600 7.620 7.660 7.500 7.630 17,260,157 130,345,076 7.5518 2.764 2.771 2.786 2.728 2.775 47,457,181 2.7466 0.26%
2007-07-11 0 7.580 7.570 7.590 7.490 7.800 13,484,638 102,328,470 7.5885 2.757 2.753 2.760 2.724 2.837 37,076,309 2.7599 -3.07%
2007-07-10 0 7.820 7.820 7.850 7.730 7.910 5,847,438 45,674,315 7.8110 2.844 2.844 2.855 2.811 2.877 16,077,659 2.8409 -1.39%
2007-07-09 0 7.930 7.910 7.930 7.820 8.060 11,713,438 93,183,770 7.9553 2.884 2.877 2.884 2.844 2.931 32,206,355 2.8933 1.41%
2007-07-06 0 7.820 7.800 7.820 7.730 7.960 10,933,438 85,615,312 7.8306 2.844 2.837 2.844 2.811 2.895 30,061,728 2.8480 -0.76%
2007-07-05 0 7.880 7.830 7.870 7.700 7.980 7,015,324 54,958,921 7.8341 2.866 2.848 2.862 2.800 2.902 19,288,788 2.8493 0.64%
2007-07-04 0 7.830 7.800 7.820 7.820 8.070 4,544,000 35,965,528 7.9149 2.848 2.837 2.844 2.844 2.935 12,493,828 2.8787 -1.51%
2007-07-03 0 7.950 7.950 7.960 7.860 8.050 14,803,909 117,343,916 7.9265 2.891 2.891 2.895 2.859 2.928 40,703,673 2.8829 0.63%
2007-06-29 0 7.900 7.850 7.920 7.710 7.930 6,002,000 46,873,300 7.8096 2.873 2.855 2.881 2.804 2.884 16,502,631 2.8404 0.25%
2007-06-28 0 7.880 7.850 7.880 7.630 8.040 12,721,438 100,164,558 7.8737 2.866 2.855 2.866 2.775 2.924 34,977,874 2.8637 6.34%
2007-06-27 0 7.410 7.410 7.470 7.390 7.700 6,316,000 47,632,460 7.5416 2.695 2.695 2.717 2.688 2.800 17,365,981 2.7429 -4.02%
2007-06-26 0 7.720 7.710 7.790 7.700 7.960 3,969,000 30,867,480 7.7771 2.808 2.804 2.833 2.800 2.895 10,912,853 2.8285 -1.78%
2007-06-25 0 7.860 7.740 7.860 7.730 8.030 6,236,000 49,109,020 7.8751 2.859 2.815 2.859 2.811 2.921 17,146,019 2.8642 -0.51%
2007-06-22 0 7.900 7.900 7.920 7.720 8.050 7,711,438 60,980,116 7.9077 2.873 2.873 2.881 2.808 2.928 21,202,768 2.8760 -1.62%
2007-06-21 0 8.030 8.020 8.030 7.820 8.080 8,073,438 64,271,712 7.9609 2.921 2.917 2.921 2.844 2.939 22,198,095 2.8954 2.69%
2007-06-20 0 7.820 7.810 7.820 7.770 7.950 7,998,776 62,838,038 7.8560 2.844 2.840 2.844 2.826 2.891 21,992,811 2.8572 -2.13%
2007-06-18 0 7.990 7.940 7.990 7.720 8.100 9,346,568 73,971,530 7.9143 2.906 2.888 2.906 2.808 2.946 25,698,594 2.8784 0.00%
2007-06-15 0 7.990 7.950 7.980 7.800 7.990 7,042,000 55,527,680 7.8852 2.906 2.891 2.902 2.837 2.906 19,362,134 2.8678 1.27%
2007-06-14 0 7.890 7.860 7.890 7.750 7.960 4,291,000 33,724,090 7.8593 2.870 2.859 2.870 2.819 2.895 11,798,199 2.8584 1.94%
2007-06-13 0 7.740 7.740 7.780 7.680 7.800 1,042,889 8,074,083 7.7420 2.815 2.815 2.830 2.793 2.837 2,867,446 2.8158 -0.77%
2007-06-12 0 7.800 7.790 7.800 7.650 7.800 3,046,667 23,631,083 7.7564 2.837 2.833 2.837 2.782 2.837 8,376,878 2.8210 2.77%
2007-06-11 0 7.590 7.600 7.650 7.550 7.780 1,704,000 13,038,700 7.6518 2.760 2.764 2.782 2.746 2.830 4,685,185 2.7830 -0.13%
2007-06-08 0 7.600 7.550 7.610 7.230 7.620 7,193,700 53,590,190 7.4496 2.764 2.746 2.768 2.630 2.771 19,779,236 2.7094 -0.91%
2007-06-07 0 7.670 7.660 7.670 7.620 7.760 3,072,000 23,656,980 7.7008 2.790 2.786 2.790 2.771 2.822 8,446,532 2.8008 -0.65%
2007-06-06 0 7.720 7.680 7.720 7.680 7.750 4,545,738 35,062,197 7.7132 2.808 2.793 2.808 2.793 2.819 12,498,607 2.8053 0.26%
2007-06-05 0 7.700 7.650 7.700 7.400 7.880 6,269,000 47,971,440 7.6522 2.800 2.782 2.800 2.691 2.866 17,236,753 2.7831 -1.28%
2007-06-04 0 7.800 7.740 7.800 7.600 7.800 3,605,788 27,929,589 7.7458 2.837 2.815 2.837 2.764 2.837 9,914,193 2.8171 1.83%
2007-06-01 0 7.660 7.660 7.800 7.190 7.820 6,491,438 49,088,425 7.5620 2.786 2.786 2.837 2.615 2.844 17,848,352 2.7503 2.13%
2007-05-31 0 7.500 7.430 7.550 7.060 7.650 4,384,000 32,464,300 7.4052 2.728 2.702 2.746 2.568 2.782 12,053,904 2.6933 4.02%
2007-05-30 0 7.210 7.210 7.250 7.060 7.400 4,973,157 35,793,632 7.1974 2.622 2.622 2.637 2.568 2.691 13,673,805 2.6177 -3.35%
2007-05-29 0 7.460 7.410 7.460 7.330 7.610 3,279,000 24,448,120 7.4560 2.713 2.695 2.713 2.666 2.768 9,015,683 2.7117 -2.10%
2007-05-28 0 7.620 7.500 7.630 7.430 7.620 4,012,157 30,141,375 7.5125 2.771 2.728 2.775 2.702 2.771 11,031,514 2.7323 1.60%
2007-05-25 0 7.500 7.410 7.450 7.400 7.610 5,354,157 40,232,892 7.5143 2.728 2.695 2.710 2.691 2.768 14,721,372 2.7330 -1.70%
2007-05-23 0 7.630 7.600 7.630 7.500 7.790 5,607,000 42,995,690 7.6682 2.775 2.764 2.775 2.728 2.833 15,416,570 2.7889 1.73%
2007-05-22 0 7.500 7.500 7.530 7.400 7.610 5,560,000 41,703,820 7.5007 2.728 2.728 2.739 2.691 2.768 15,287,342 2.7280 0.13%
2007-05-21 0 7.490 7.460 7.490 7.370 7.610 6,469,571 48,375,464 7.4774 2.724 2.713 2.724 2.680 2.768 17,788,228 2.7195 1.63%
2007-05-18 0 7.370 7.310 7.390 7.180 7.390 8,576,000 62,326,960 7.2676 2.680 2.659 2.688 2.611 2.688 23,579,901 2.6432 -0.14%
2007-05-17 0 7.380 7.380 7.390 7.340 7.550 3,722,695 27,645,193 7.4261 2.684 2.684 2.688 2.670 2.746 10,235,632 2.7009 -0.27%
2007-05-16 0 7.400 7.400 7.440 7.220 7.530 4,337,100 32,250,218 7.4359 2.691 2.691 2.706 2.626 2.739 11,924,952 2.7044 -1.99%
2007-05-15 0 7.550 7.550 7.590 7.250 7.660 5,980,647 45,077,091 7.5372 2.746 2.746 2.760 2.637 2.786 16,443,920 2.7413 0.80%
2007-05-14 0 7.490 7.570 7.620 7.200 7.650 15,234,000 113,357,080 7.4411 2.724 2.753 2.771 2.619 2.782 41,886,218 2.7063 8.55%
2007-05-11 0 6.900 6.900 6.920 6.880 7.120 14,426,987 101,609,460 7.0430 2.510 2.510 2.517 2.502 2.590 39,667,318 2.5615 -3.23%
2007-05-10 0 7.130 7.130 7.140 7.130 7.410 2,257,982 16,423,024 7.2733 2.593 2.593 2.597 2.593 2.695 6,208,371 2.6453 -2.14%
2007-05-09 0 7.480 7.450 7.480 7.340 7.650 4,484,000 33,510,080 7.4733 2.650 2.639 2.650 2.600 2.710 12,657,130 2.6475 -2.22%
2007-05-08 0 7.650 7.650 7.660 7.400 7.670 10,154,000 76,221,724 7.5066 2.710 2.710 2.714 2.622 2.717 28,662,020 2.6593 3.80%
2007-05-07 0 7.370 7.370 7.380 7.310 7.420 3,288,000 24,217,420 7.3654 2.611 2.611 2.614 2.590 2.629 9,281,142 2.6093 -1.07%
2007-05-04 0 7.450 7.450 7.480 7.300 7.690 3,358,719 24,850,690 7.3989 2.639 2.639 2.650 2.586 2.724 9,480,763 2.6212 1.36%
2007-05-03 0 7.350 7.350 7.370 7.010 7.500 8,075,312 58,232,448 7.2112 2.604 2.604 2.611 2.483 2.657 22,794,441 2.5547 6.21%
2007-05-02 0 6.920 6.920 6.930 6.780 6.950 6,136,000 42,264,980 6.8880 2.452 2.452 2.455 2.402 2.462 17,320,283 2.4402 3.44%
2007-04-30 0 6.690 6.650 6.720 6.610 6.800 16,700,000 111,529,480 6.6784 2.370 2.356 2.381 2.342 2.409 47,139,622 2.3659 0.45%
2007-04-27 0 6.660 6.660 6.780 6.660 6.940 7,614,876 52,053,999 6.8358 2.359 2.359 2.402 2.359 2.459 21,494,753 2.4217 -4.03%
2007-04-26 0 6.940 6.940 6.970 6.880 7.000 1,912,000 13,301,380 6.9568 2.459 2.459 2.469 2.437 2.480 5,397,063 2.4646 0.73%
2007-04-25 0 6.890 6.880 6.970 6.810 6.970 3,268,000 22,416,760 6.8595 2.441 2.437 2.469 2.413 2.469 9,224,688 2.4301 0.15%
2007-04-24 0 6.880 6.880 6.900 6.810 7.040 3,282,000 22,734,960 6.9272 2.437 2.437 2.444 2.413 2.494 9,264,206 2.4541 -2.27%
2007-04-23 0 7.040 7.040 7.060 6.930 7.130 3,699,876 26,219,811 7.0867 2.494 2.494 2.501 2.455 2.526 10,443,758 2.5106 1.59%
2007-04-20 0 6.930 6.890 6.930 6.500 6.940 6,831,980 46,305,206 6.7777 2.455 2.441 2.455 2.303 2.459 19,284,848 2.4011 6.62%
2007-04-19 0 6.500 6.490 6.500 6.370 6.840 5,478,000 36,069,760 6.5845 2.303 2.299 2.303 2.257 2.423 15,462,925 2.3327 -5.39%
2007-04-18 0 6.870 6.840 6.870 6.720 6.900 4,376,000 29,773,460 6.8038 2.434 2.423 2.434 2.381 2.444 12,352,275 2.4104 -1.01%
2007-04-17 0 6.940 6.930 6.940 6.720 7.190 2,826,157 19,412,989 6.8690 2.459 2.455 2.459 2.381 2.547 7,977,483 2.4335 -0.72%
2007-04-16 0 6.990 6.990 7.000 6.980 7.050 6,121,438 42,882,715 7.0053 2.476 2.476 2.480 2.473 2.498 17,279,178 2.4818 -0.85%
2007-04-13 0 7.050 7.000 7.050 6.900 7.100 9,024,000 63,280,900 7.0125 2.498 2.480 2.498 2.444 2.515 25,472,332 2.4843 2.17%
2007-04-12 0 6.900 6.930 6.940 6.720 6.980 8,849,857 60,964,471 6.8888 2.444 2.455 2.459 2.381 2.473 24,980,774 2.4405 2.68%
2007-04-11 0 6.720 6.720 6.750 6.680 6.990 3,984,000 27,106,080 6.8037 2.381 2.381 2.391 2.367 2.476 11,245,764 2.4103 -2.33%
2007-04-10 0 6.880 6.880 6.890 6.640 6.960 7,264,314 49,743,894 6.8477 2.437 2.437 2.441 2.352 2.466 20,505,211 2.4259 3.61%
2007-04-04 0 6.640 6.550 6.650 6.190 6.780 9,414,157 61,383,872 6.5204 2.352 2.320 2.356 2.193 2.402 26,573,641 2.3100 7.44%
2007-04-03 0 6.180 6.160 6.180 6.150 6.200 2,405,438 14,839,758 6.1693 2.189 2.182 2.189 2.179 2.196 6,789,907 2.1856 0.32%
2007-04-02 0 6.160 6.160 6.170 6.150 6.180 7,005,438 43,148,119 6.1592 2.182 2.182 2.186 2.179 2.189 19,774,473 2.1820 0.98%
2007-03-30 0 6.100 6.090 6.100 6.080 6.200 5,810,000 35,606,832 6.1285 2.161 2.157 2.161 2.154 2.196 16,400,072 2.1711 1.67%
2007-03-29 0 6.000 5.990 6.000 5.940 6.180 7,948,000 48,355,100 6.0839 2.126 2.122 2.126 2.104 2.189 22,435,073 2.1553 0.67%
2007-03-28 0 5.960 5.960 5.990 5.950 6.160 7,742,000 46,808,340 6.0460 2.111 2.111 2.122 2.108 2.182 21,853,590 2.1419 -1.97%
2007-03-27 0 6.080 6.070 6.080 6.040 6.110 3,475,000 21,094,140 6.0703 2.154 2.150 2.154 2.140 2.165 9,808,993 2.1505 -0.49%
2007-03-26 0 6.110 6.090 6.140 6.010 6.150 6,160,000 37,478,640 6.0842 2.165 2.157 2.175 2.129 2.179 17,388,028 2.1554 0.99%
2007-03-23 0 6.050 5.940 6.050 5.800 6.050 7,405,438 44,029,640 5.9456 2.143 2.104 2.143 2.055 2.143 20,903,566 2.1063 4.49%
2007-03-22 0 5.790 5.750 5.850 5.760 5.980 5,548,000 32,592,260 5.8746 2.051 2.037 2.072 2.041 2.119 15,660,516 2.0812 -0.52%
2007-03-21 0 5.820 5.800 5.820 5.770 5.870 2,944,060 17,127,327 5.8176 2.062 2.055 2.062 2.044 2.080 8,310,292 2.0610 0.17%
2007-03-20 0 5.810 5.810 5.830 5.800 5.920 1,424,000 8,361,480 5.8718 2.058 2.058 2.065 2.055 2.097 4,019,570 2.0802 0.17%
2007-03-19 0 5.800 5.800 5.830 5.620 5.890 2,200,000 12,720,400 5.7820 2.055 2.055 2.065 1.991 2.087 6,210,010 2.0484 1.75%
2007-03-16 0 5.700 5.680 5.750 5.650 5.820 1,994,000 11,411,020 5.7227 2.019 2.012 2.037 2.002 2.062 5,628,527 2.0274 -2.23%
2007-03-15 0 5.830 5.810 5.850 5.790 5.850 1,610,000 9,390,680 5.8327 2.065 2.058 2.072 2.051 2.072 4,544,598 2.0663 0.69%
2007-03-14 0 5.790 5.760 5.790 5.700 5.840 6,644,000 38,381,946 5.7769 2.051 2.041 2.051 2.019 2.069 18,754,231 2.0466 -0.86%
2007-03-13 0 5.840 5.830 5.840 5.820 5.960 5,005,996 29,468,716 5.8867 2.069 2.065 2.069 2.062 2.111 14,130,585 2.0855 0.69%
2007-03-12 0 5.800 5.780 5.800 5.620 5.840 3,700,300 21,306,192 5.7580 2.055 2.048 2.055 1.991 2.069 10,444,955 2.0399 1.75%
2007-03-09 0 5.700 5.580 5.700 5.570 5.760 4,747,438 26,835,963 5.6527 2.019 1.977 2.019 1.973 2.041 13,400,745 2.0026 -0.18%
2007-03-08 0 5.710 5.610 5.710 5.530 5.710 4,078,000 22,793,838 5.5895 2.023 1.987 2.023 1.959 2.023 11,511,101 1.9802 3.63%
2007-03-07 0 5.510 5.500 5.510 5.500 5.800 4,361,752 24,150,662 5.5369 1.952 1.948 1.952 1.948 2.055 12,312,056 1.9615 0.00%
2007-03-06 0 5.510 5.490 5.510 5.430 5.550 13,880,000 76,501,840 5.5117 1.952 1.945 1.952 1.924 1.966 39,179,519 1.9526 2.04%
2007-03-05 0 5.400 5.350 5.400 5.400 5.620 14,428,400 79,713,928 5.5248 1.913 1.895 1.913 1.913 1.991 40,727,505 1.9573 -4.42%
2007-03-02 0 5.650 5.640 5.660 5.510 5.840 6,901,000 39,039,120 5.6570 2.002 1.998 2.005 1.952 2.069 19,479,673 2.0041 -3.09%
2007-03-01 0 5.830 5.830 5.840 5.790 5.870 16,379,438 95,380,338 5.8232 2.065 2.065 2.069 2.051 2.080 46,234,762 2.0630 0.17%
2007-02-28 0 5.820 5.820 5.830 5.510 6.100 20,053,000 118,227,940 5.8958 2.062 2.062 2.065 1.952 2.161 56,604,242 2.0887 -5.21%
2007-02-27 0 6.140 6.100 6.140 5.990 6.150 15,049,100 91,957,273 6.1105 2.175 2.161 2.175 2.122 2.179 42,479,574 2.1647 0.66%
2007-02-26 0 6.100 6.100 6.110 6.070 6.200 10,246,000 62,535,740 6.1034 2.161 2.161 2.165 2.150 2.196 28,921,711 2.1622 -1.61%
2007-02-23 0 6.200 6.190 6.220 6.080 6.240 6,960,000 42,877,080 6.1605 2.196 2.193 2.204 2.154 2.211 19,646,214 2.1825 0.98%
2007-02-22 0 6.140 6.100 6.140 6.000 6.150 9,894,000 60,400,200 6.1047 2.175 2.161 2.175 2.126 2.179 27,928,109 2.1627 3.02%
2007-02-21 0 5.960 5.940 5.980 5.750 6.100 5,281,719 31,307,915 5.9276 2.111 2.104 2.119 2.037 2.161 14,908,877 2.1000 1.02%
2007-02-16 0 5.900 5.850 5.900 5.580 5.910 14,800,940 86,034,495 5.8128 2.090 2.072 2.090 1.977 2.094 41,779,085 2.0593 6.69%
2007-02-15 0 5.530 5.510 5.530 5.310 5.550 4,538,471 24,997,467 5.5079 1.959 1.952 1.959 1.881 1.966 12,810,887 1.9513 4.54%
2007-02-14 0 5.290 5.290 5.370 5.290 5.420 7,876,157 42,297,711 5.3703 1.874 1.874 1.902 1.874 1.920 22,232,279 1.9025 -0.38%
2007-02-13 0 5.310 5.310 5.350 5.280 5.460 11,324,148 60,420,261 5.3355 1.881 1.881 1.895 1.871 1.934 31,965,034 1.8902 -1.85%
2007-02-12 0 5.410 5.430 5.440 5.300 5.500 9,400,000 50,529,580 5.3755 1.917 1.924 1.927 1.878 1.948 26,533,680 1.9044 -1.46%
2007-02-09 0 5.490 5.430 5.440 5.360 5.610 8,956,157 48,864,821 5.4560 1.945 1.924 1.927 1.899 1.987 25,280,830 1.9329 -2.14%
2007-02-08 0 5.610 5.610 5.640 5.390 5.640 6,175,000 34,302,700 5.5551 1.987 1.987 1.998 1.909 1.998 17,430,369 1.9680 2.00%
2007-02-07 0 5.500 5.480 5.500 5.470 5.600 10,736,438 59,286,038 5.5219 1.948 1.941 1.948 1.938 1.984 30,306,086 1.9562 -1.08%
2007-02-06 0 5.560 5.550 5.560 5.500 5.590 11,212,157 62,027,818 5.5322 1.970 1.966 1.970 1.948 1.980 31,648,913 1.9599 0.18%
2007-02-05 0 5.550 5.520 5.550 5.510 5.650 11,224,170 62,505,655 5.5688 1.966 1.956 1.966 1.952 2.002 31,682,823 1.9729 -1.25%
2007-02-02 0 5.620 5.620 5.630 5.500 5.650 7,044,640 39,382,062 5.5904 1.991 1.991 1.995 1.948 2.002 19,885,130 1.9805 2.18%
2007-02-01 0 5.500 5.500 5.540 5.400 5.630 10,152,157 56,245,664 5.5403 1.948 1.948 1.963 1.913 1.995 28,656,817 1.9627 -2.31%
2007-01-31 0 5.630 5.630 5.640 5.500 5.670 18,508,695 103,664,948 5.6009 1.995 1.995 1.998 1.948 2.009 52,245,083 1.9842 3.11%
2007-01-30 0 5.460 5.460 5.470 5.220 5.550 21,880,900 119,155,192 5.4456 1.934 1.934 1.938 1.849 1.966 61,763,914 1.9292 5.00%
2007-01-29 0 5.200 5.190 5.200 5.100 5.270 10,800,876 56,166,989 5.2002 1.842 1.839 1.842 1.807 1.867 30,487,977 1.8423 -0.57%
2007-01-26 0 5.230 5.230 5.250 5.140 5.300 10,360,000 54,386,311 5.2496 1.853 1.853 1.860 1.821 1.878 29,243,502 1.8598 -1.69%
2007-01-25 0 5.320 5.310 5.330 5.290 5.460 12,597,000 67,342,220 5.3459 1.885 1.881 1.888 1.874 1.934 35,557,954 1.8939 0.00%
2007-01-24 0 5.320 5.310 5.320 5.250 5.330 7,416,471 39,119,201 5.2746 1.885 1.881 1.885 1.860 1.888 20,934,709 1.8686 1.14%
2007-01-23 0 5.260 5.230 5.260 5.200 5.350 4,431,295 23,273,547 5.2521 1.863 1.853 1.863 1.842 1.895 12,508,358 1.8606 -0.19%
2007-01-22 0 5.270 5.270 5.290 5.260 5.380 9,269,000 49,325,660 5.3216 1.867 1.867 1.874 1.863 1.906 26,163,902 1.8853 -0.19%
2007-01-19 0 5.280 5.310 5.320 5.260 5.400 5,174,087 27,394,377 5.2945 1.871 1.881 1.885 1.863 1.913 14,605,060 1.8757 -2.04%
2007-01-18 0 5.390 5.380 5.400 5.220 5.410 8,316,876 44,502,970 5.3509 1.909 1.906 1.913 1.849 1.917 23,476,311 1.8957 0.37%
2007-01-17 0 5.370 5.370 5.380 5.250 5.410 13,694,372 73,024,623 5.3325 1.902 1.902 1.906 1.860 1.917 38,655,540 1.8891 2.68%
2007-01-16 0 5.230 5.220 5.230 5.150 5.240 8,153,000 42,356,750 5.1952 1.853 1.849 1.853 1.824 1.856 23,013,733 1.8405 1.36%
2007-01-15 0 5.160 5.120 5.160 5.100 5.220 13,352,000 68,918,380 5.1617 1.828 1.814 1.828 1.807 1.849 37,689,116 1.8286 0.58%
2007-01-12 0 5.130 5.160 5.170 5.080 5.170 10,724,314 54,948,649 5.1237 1.817 1.828 1.832 1.800 1.832 30,271,863 1.8152 0.98%
2007-01-11 0 5.080 5.080 5.090 5.040 5.190 11,798,955 60,530,247 5.1301 1.800 1.800 1.803 1.786 1.839 33,305,286 1.8174 0.00%
2007-01-10 0 5.080 5.060 5.080 5.010 5.110 19,372,000 98,168,164 5.0675 1.800 1.793 1.800 1.775 1.810 54,681,962 1.7953 0.99%
2007-01-09 0 5.030 5.020 5.060 5.000 5.100 12,167,595 61,414,767 5.0474 1.782 1.778 1.793 1.771 1.807 34,345,858 1.7881 -0.20%
2007-01-08 0 5.040 5.040 5.050 4.970 5.070 13,698,570 68,764,653 5.0198 1.786 1.786 1.789 1.761 1.796 38,667,390 1.7784 0.60%
2007-01-05 0 5.010 4.980 5.020 4.750 5.040 18,359,700 90,546,520 4.9318 1.775 1.764 1.778 1.683 1.786 51,824,511 1.7472 2.24%
2007-01-04 0 4.900 4.890 4.900 4.900 5.030 18,458,000 91,420,700 4.9529 1.736 1.732 1.736 1.736 1.782 52,101,985 1.7546 0.00%
2007-01-03 0 4.900 4.890 4.900 4.860 5.000 12,559,000 61,651,660 4.9090 1.736 1.732 1.736 1.722 1.771 35,450,690 1.7391 -0.81%
2007-01-02 0 4.940 4.930 4.940 4.890 5.040 10,319,438 51,227,449 4.9642 1.750 1.747 1.750 1.732 1.786 29,129,007 1.7586 1.02%
2006-12-29 0 4.890 4.890 4.900 4.880 4.940 5,292,000 25,933,300 4.9005 1.732 1.732 1.736 1.729 1.750 14,937,897 1.7361 -0.61%
2006-12-28 0 4.920 4.900 4.930 4.850 4.940 13,657,138 66,936,742 4.9012 1.743 1.736 1.747 1.718 1.750 38,550,439 1.7363 0.82%
2006-12-27 0 4.880 4.860 4.880 4.850 4.900 6,493,608 31,704,999 4.8825 1.729 1.722 1.729 1.718 1.736 18,329,714 1.7297 -0.41%
2006-12-22 0 4.900 4.880 4.900 4.860 4.900 3,755,900 18,355,791 4.8872 1.736 1.729 1.736 1.722 1.736 10,601,899 1.7314 0.20%
2006-12-21 0 4.890 4.880 4.900 4.840 4.910 4,968,000 24,289,540 4.8892 1.732 1.729 1.736 1.715 1.739 14,023,332 1.7321 -0.20%
2006-12-20 0 4.900 4.890 4.910 4.810 4.930 7,621,000 37,155,760 4.8754 1.736 1.732 1.739 1.704 1.747 21,512,040 1.7272 1.03%
2006-12-19 0 4.850 4.840 4.850 4.800 4.940 9,658,000 46,954,600 4.8617 1.718 1.715 1.718 1.700 1.750 27,261,945 1.7223 0.00%
2006-12-18 0 4.850 4.840 4.850 4.840 4.910 9,620,719 46,892,129 4.8741 1.718 1.715 1.718 1.715 1.739 27,156,710 1.7267 0.21%
2006-12-15 0 4.840 4.840 4.860 4.820 4.900 10,332,719 50,209,663 4.8593 1.715 1.715 1.722 1.708 1.736 29,166,495 1.7215 -1.02%
2006-12-14 0 4.890 4.850 4.890 4.850 4.900 6,926,876 33,798,150 4.8793 1.732 1.718 1.732 1.718 1.736 19,552,714 1.7286 0.41%
2006-12-13 0 4.870 4.850 4.870 4.830 4.950 7,725,200 37,576,320 4.8641 1.725 1.718 1.725 1.711 1.754 21,806,168 1.7232 -0.61%
2006-12-12 0 4.900 4.890 4.900 4.830 4.910 6,014,719 29,329,554 4.8763 1.736 1.732 1.736 1.711 1.739 16,977,939 1.7275 1.03%
2006-12-11 0 4.850 4.840 4.860 4.760 4.890 3,424,570 16,607,970 4.8497 1.718 1.715 1.722 1.686 1.732 9,666,643 1.7181 0.83%
2006-12-08 0 4.810 4.800 4.810 4.760 4.850 6,084,000 29,214,440 4.8018 1.704 1.700 1.704 1.686 1.718 17,173,501 1.7011 -1.03%
2006-12-07 0 4.860 4.850 4.860 4.840 4.920 5,405,895 26,326,633 4.8700 1.722 1.718 1.722 1.715 1.743 15,259,392 1.7253 0.00%
2006-12-06 0 4.860 4.850 4.860 4.850 4.960 10,038,314 49,238,411 4.9050 1.722 1.718 1.722 1.718 1.757 28,335,469 1.7377 -1.22%
2006-12-05 0 4.920 4.910 4.920 4.820 4.930 9,980,719 48,610,513 4.8704 1.743 1.739 1.743 1.708 1.747 28,172,894 1.7254 3.58%
2006-12-04 0 4.750 4.750 4.830 4.740 4.840 10,765,124 51,824,558 4.8141 1.683 1.683 1.711 1.679 1.715 30,387,059 1.7055 -0.63%
2006-12-01 0 4.780 4.760 4.790 4.740 4.880 17,022,800 81,715,020 4.8003 1.693 1.686 1.697 1.679 1.729 48,050,800 1.7006 1.70%
2006-11-30 0 4.700 4.700 4.710 4.660 4.740 5,298,500 24,954,685 4.7098 1.665 1.665 1.669 1.651 1.679 14,956,245 1.6685 0.86%
2006-11-29 0 4.660 4.630 4.660 4.580 4.660 5,240,000 24,251,980 4.6282 1.651 1.640 1.651 1.623 1.651 14,791,115 1.6396 1.75%
2006-11-28 0 4.580 4.570 4.580 4.550 4.700 11,490,000 53,150,280 4.6258 1.623 1.619 1.623 1.612 1.665 32,433,189 1.6388 -3.38%
2006-11-27 0 4.740 4.740 4.750 4.720 4.750 2,916,300 13,816,255 4.7376 1.679 1.679 1.683 1.672 1.683 8,231,933 1.6784 -0.63%
2006-11-24 0 4.770 4.760 4.780 4.750 4.800 4,957,000 23,720,740 4.7853 1.690 1.686 1.693 1.683 1.700 13,992,282 1.6953 -0.42%
2006-11-23 0 4.790 4.790 4.800 4.750 4.810 5,018,400 24,026,680 4.7877 1.697 1.697 1.700 1.683 1.704 14,165,598 1.6961 -0.62%
2006-11-22 0 4.820 4.820 4.830 4.700 4.830 27,689,276 131,278,801 4.7411 1.708 1.708 1.711 1.665 1.711 78,159,402 1.6796 2.12%
2006-11-21 0 4.720 4.710 4.720 4.660 4.730 7,119,400 33,413,608 4.6933 1.672 1.669 1.672 1.651 1.676 20,096,157 1.6627 0.21%
2006-11-20 0 4.710 4.710 4.730 4.680 4.820 4,558,500 21,672,880 4.7544 1.669 1.669 1.676 1.658 1.708 12,867,423 1.6843 -2.28%
2006-11-17 0 4.820 4.810 4.850 4.700 4.860 29,132,000 137,573,930 4.7224 1.708 1.704 1.718 1.665 1.722 82,231,825 1.6730 2.55%
2006-11-16 0 4.700 4.690 4.720 4.660 4.780 7,374,000 34,601,936 4.6924 1.665 1.662 1.672 1.651 1.693 20,814,825 1.6624 0.64%
2006-11-15 0 4.670 4.650 4.670 4.620 4.720 9,493,400 44,169,490 4.6527 1.654 1.647 1.654 1.637 1.672 26,797,323 1.6483 -1.06%
2006-11-14 0 4.720 4.720 4.730 4.660 4.820 10,289,000 48,807,927 4.7437 1.672 1.672 1.676 1.651 1.708 29,043,088 1.6805 -0.84%
2006-11-13 0 4.760 4.760 4.770 4.650 4.760 9,030,700 42,345,937 4.6891 1.686 1.686 1.690 1.647 1.686 25,491,245 1.6612 2.37%
2006-11-10 0 4.650 4.650 4.670 4.650 4.700 4,248,000 19,810,680 4.6635 1.647 1.647 1.654 1.647 1.665 11,990,965 1.6521 -1.27%
2006-11-09 0 4.710 4.690 4.700 4.630 4.770 13,377,000 63,181,270 4.7231 1.669 1.662 1.665 1.640 1.690 37,759,684 1.6732 2.17%
2006-11-08 0 4.610 4.610 4.630 4.540 4.700 10,878,000 50,705,020 4.6612 1.633 1.633 1.640 1.608 1.665 30,705,677 1.6513 -1.71%
2006-11-07 0 4.690 4.680 4.700 4.680 4.730 19,710,000 92,539,540 4.6951 1.662 1.658 1.665 1.658 1.676 55,636,045 1.6633 0.64%
2006-11-06 0 4.660 4.650 4.660 4.550 4.680 11,282,000 52,294,980 4.6353 1.651 1.647 1.651 1.612 1.658 31,846,061 1.6421 1.53%
2006-11-03 0 4.590 4.590 4.600 4.570 4.630 8,617,000 39,656,640 4.6021 1.626 1.626 1.630 1.619 1.640 24,323,481 1.6304 0.66%
2006-11-02 0 4.560 4.560 4.570 4.530 4.590 6,948,000 31,779,440 4.5739 1.615 1.615 1.619 1.605 1.626 19,612,341 1.6204 0.66%
2006-11-01 0 4.530 4.530 4.550 4.510 4.580 10,116,895 45,934,423 4.5404 1.605 1.605 1.612 1.598 1.623 28,557,282 1.6085 -1.09%
2006-10-31 0 4.580 4.570 4.580 4.400 4.600 9,622,000 43,712,260 4.5429 1.623 1.619 1.623 1.559 1.630 27,160,326 1.6094 2.69%
2006-10-27 0 4.460 4.450 4.460 4.440 4.550 12,880,000 57,967,580 4.5006 1.580 1.576 1.580 1.573 1.612 36,356,787 1.5944 -1.55%
2006-10-26 0 4.530 4.510 4.530 4.500 4.540 9,929,000 44,866,960 4.5188 1.605 1.598 1.605 1.594 1.608 28,026,905 1.6009 0.67%
2006-10-25 0 4.500 4.490 4.500 4.450 4.510 9,037,600 40,602,428 4.4926 1.594 1.591 1.594 1.576 1.598 25,510,722 1.5916 0.90%
2006-10-24 0 4.460 4.450 4.460 4.400 4.480 19,724,466 87,624,903 4.4424 1.580 1.576 1.580 1.559 1.587 55,676,879 1.5738 0.68%
2006-10-23 0 4.430 4.430 4.440 4.380 4.450 20,365,114 89,831,508 4.4110 1.569 1.569 1.573 1.552 1.576 57,485,257 1.5627 1.14%
2006-10-20 0 4.380 4.390 4.420 4.310 4.500 48,780,000 214,441,190 4.3961 1.552 1.555 1.566 1.527 1.594 137,692,861 1.5574 1.62%
2006-10-19 0 4.310 4.310 4.320 4.300 4.390 20,820,000 90,009,140 4.3232 1.527 1.527 1.530 1.523 1.555 58,769,278 1.5316 -0.23%
2006-10-18 0 4.320 4.320 4.330 4.310 4.370 10,030,000 43,412,580 4.3283 1.530 1.530 1.534 1.527 1.548 28,312,001 1.5334 -1.14%
2006-10-17 0 4.370 4.360 4.370 4.340 4.420 8,292,000 36,250,859 4.3718 1.548 1.545 1.548 1.538 1.566 23,406,093 1.5488 0.00%
2006-10-16 0 4.370 4.360 4.370 4.360 4.410 10,275,000 44,924,450 4.3722 1.548 1.545 1.548 1.545 1.562 29,003,570 1.5489 -0.68%
2006-10-13 0 4.400 4.400 4.410 4.370 4.490 9,606,000 42,504,900 4.4248 1.559 1.559 1.562 1.548 1.591 27,115,162 1.5676 -1.35%
2006-10-12 0 4.460 4.450 4.460 4.340 4.480 8,842,000 39,062,540 4.4178 1.580 1.576 1.580 1.538 1.587 24,958,595 1.5651 1.59%
2006-10-11 0 4.390 4.370 4.390 4.350 4.400 8,260,000 36,101,500 4.3706 1.555 1.548 1.555 1.541 1.559 23,315,765 1.5484 -0.23%
2006-10-10 0 4.400 4.390 4.400 4.390 4.450 4,616,000 20,363,320 4.4115 1.559 1.555 1.559 1.555 1.576 13,029,730 1.5628 -0.68%
2006-10-09 0 4.430 4.410 4.430 4.380 4.440 12,556,000 55,889,570 4.4512 1.569 1.562 1.569 1.552 1.573 35,442,222 1.5769 0.00%
2006-10-06 0 4.430 4.430 4.450 4.420 4.500 2,819,000 12,586,410 4.4648 1.569 1.569 1.576 1.566 1.594 7,957,281 1.5817 -0.45%
2006-10-05 0 4.450 4.440 4.450 4.420 4.500 11,064,306 49,244,921 4.4508 1.576 1.573 1.576 1.566 1.594 31,231,569 1.5768 0.45%
2006-10-04 0 4.430 4.420 4.430 4.410 4.460 14,668,500 65,114,605 4.4391 1.569 1.566 1.569 1.562 1.580 41,405,243 1.5726 -0.67%
2006-10-03 0 4.460 4.450 4.460 4.450 4.500 11,872,100 53,127,064 4.4750 1.580 1.576 1.580 1.576 1.594 33,511,755 1.5853 -1.11%
2006-09-29 0 4.510 4.500 4.520 4.440 4.530 2,882,000 12,910,690 4.4798 1.598 1.594 1.601 1.573 1.605 8,135,113 1.5870 0.67%
2006-09-28 0 4.480 4.480 4.500 4.410 4.510 5,902,000 26,499,110 4.4899 1.587 1.587 1.594 1.562 1.598 16,659,764 1.5906 0.67%
2006-09-27 0 4.450 4.470 4.480 4.410 4.470 7,793,364 34,577,821 4.4368 1.576 1.584 1.587 1.562 1.584 21,998,577 1.5718 -0.45%
2006-09-26 0 4.470 4.470 4.480 4.440 4.510 8,098,000 36,159,420 4.4652 1.584 1.584 1.587 1.573 1.598 22,858,483 1.5819 -1.11%
2006-09-25 0 4.520 4.520 4.530 4.480 4.540 5,828,000 26,359,220 4.5229 1.601 1.601 1.605 1.587 1.608 16,450,881 1.6023 0.00%
2006-09-22 0 4.520 4.520 4.530 4.510 4.560 5,636,000 25,527,420 4.5294 1.601 1.601 1.605 1.598 1.615 15,908,917 1.6046 -0.22%
2006-09-21 0 4.530 4.520 4.530 4.520 4.620 12,730,000 58,037,880 4.5591 1.605 1.601 1.605 1.601 1.637 35,933,377 1.6152 -1.09%
2006-09-20 0 4.580 4.560 4.580 4.500 4.580 1,374,000 6,271,620 4.5645 1.623 1.615 1.623 1.594 1.623 3,878,434 1.6170 0.00%
2006-09-19 0 4.580 4.560 4.580 4.460 4.600 11,774,000 53,569,120 4.5498 1.623 1.615 1.623 1.580 1.630 33,234,845 1.6118 2.23%
2006-09-18 0 4.480 4.470 4.490 4.380 4.490 13,426,000 59,457,930 4.4286 1.587 1.584 1.591 1.552 1.591 37,897,998 1.5689 2.28%
2006-09-15 0 4.380 4.380 4.390 4.370 4.410 12,132,000 53,266,500 4.3906 1.552 1.552 1.555 1.548 1.562 34,245,383 1.5554 -0.90%
2006-09-14 0 4.420 4.420 4.430 4.390 4.470 8,940,000 39,546,800 4.4236 1.566 1.566 1.569 1.555 1.584 25,235,223 1.5671 -0.90%
2006-09-13 0 4.460 4.460 4.470 4.430 4.490 8,573,571 38,192,894 4.4547 1.580 1.580 1.584 1.569 1.591 24,200,892 1.5782 -0.45%
2006-09-12 0 4.480 4.480 4.490 4.450 4.500 4,364,000 19,551,530 4.4802 1.587 1.587 1.591 1.576 1.594 12,318,402 1.5872 -0.67%
2006-09-11 0 4.510 4.500 4.510 4.470 4.590 8,292,000 37,374,420 4.5073 1.598 1.594 1.598 1.584 1.626 23,406,093 1.5968 -1.53%
2006-09-08 0 4.580 4.580 4.600 4.480 4.600 4,990,000 22,735,820 4.5563 1.623 1.623 1.630 1.587 1.630 14,085,432 1.6141 -0.22%
2006-09-07 0 4.590 4.590 4.600 4.450 4.640 4,350,000 19,840,080 4.5609 1.626 1.626 1.630 1.576 1.644 12,278,884 1.6158 0.88%
2006-09-06 0 4.550 4.550 4.600 4.540 4.640 2,708,000 12,404,000 4.5805 1.612 1.612 1.630 1.608 1.644 7,643,958 1.6227 -0.66%
2006-09-05 0 4.580 4.600 4.610 4.560 4.650 4,088,685 18,811,818 4.6009 1.623 1.630 1.633 1.615 1.647 11,541,262 1.6300 -0.87%
2006-09-04 0 4.620 4.610 4.630 4.540 4.630 9,290,000 42,594,460 4.5850 1.637 1.633 1.640 1.608 1.640 26,223,179 1.6243 1.54%
2006-09-01 0 4.550 4.550 4.560 4.500 4.570 3,530,000 16,016,808 4.5373 1.612 1.612 1.615 1.594 1.619 9,964,244 1.6074 0.22%
2006-08-31 0 4.540 4.540 4.550 4.490 4.560 5,238,776 23,669,933 4.5182 1.608 1.608 1.612 1.591 1.615 14,787,660 1.6007 0.22%
2006-08-30 0 4.530 4.530 4.540 4.490 4.550 6,178,000 27,988,060 4.5303 1.605 1.605 1.608 1.591 1.612 17,438,838 1.6049 0.00%
2006-08-29 0 4.530 4.530 4.550 4.500 4.560 6,056,000 27,523,400 4.5448 1.605 1.605 1.612 1.594 1.615 17,094,464 1.6101 0.67%
2006-08-28 0 4.500 4.500 4.510 4.380 4.530 4,941,717 22,203,926 4.4932 1.594 1.594 1.598 1.552 1.605 13,949,142 1.5918 2.51%
2006-08-25 0 4.390 4.390 4.400 4.390 4.440 4,874,000 21,478,500 4.4068 1.555 1.555 1.559 1.555 1.573 13,757,995 1.5612 -1.13%
2006-08-24 0 4.440 4.440 4.450 4.380 4.440 1,302,000 5,761,200 4.4249 1.573 1.573 1.576 1.552 1.573 3,675,197 1.5676 0.23%
2006-08-23 0 4.430 4.430 4.440 4.420 4.470 2,480,000 11,020,400 4.4437 1.569 1.569 1.573 1.566 1.584 7,000,375 1.5743 -1.12%
2006-08-22 0 4.480 4.460 4.470 4.400 4.500 5,486,000 24,453,780 4.4575 1.587 1.580 1.584 1.559 1.594 15,485,507 1.5791 1.13%
2006-08-21 0 4.430 4.400 4.430 4.340 4.490 6,170,000 27,144,080 4.3994 1.569 1.559 1.569 1.538 1.591 17,416,256 1.5585 -1.99%
2006-08-18 0 4.520 4.510 4.520 4.480 4.620 7,544,000 34,422,020 4.5628 1.601 1.598 1.601 1.587 1.637 21,294,689 1.6165 1.35%
2006-08-17 0 4.460 4.470 4.480 4.450 4.500 3,196,000 14,295,580 4.4730 1.580 1.584 1.587 1.576 1.594 9,021,451 1.5846 -0.45%
2006-08-16 0 4.480 4.470 4.480 4.400 4.510 9,070,000 40,521,840 4.4677 1.587 1.584 1.587 1.559 1.598 25,602,178 1.5827 1.82%
2006-08-15 0 4.400 4.390 4.400 4.380 4.460 2,775,000 12,227,350 4.4063 1.559 1.555 1.559 1.552 1.580 7,833,081 1.5610 -0.45%
2006-08-14 0 4.420 4.410 4.420 4.330 4.430 1,870,000 8,211,760 4.3913 1.566 1.562 1.566 1.534 1.569 5,278,509 1.5557 0.68%
2006-08-11 0 4.390 4.380 4.390 4.360 4.460 5,536,000 24,293,322 4.3882 1.555 1.552 1.555 1.545 1.580 15,626,644 1.5546 -0.68%
2006-08-10 0 4.420 4.420 4.460 4.420 4.500 2,310,000 10,280,720 4.4505 1.566 1.566 1.580 1.566 1.594 6,520,511 1.5767 -1.34%
2006-08-09 0 4.480 4.470 4.480 4.400 4.490 2,830,000 12,645,060 4.4682 1.587 1.584 1.587 1.559 1.591 7,988,331 1.5829 0.67%
2006-08-08 0 4.450 4.430 4.450 4.400 4.460 1,110,000 4,926,100 4.4379 1.576 1.569 1.576 1.559 1.580 3,133,232 1.5722 0.23%
2006-08-07 0 4.440 4.430 4.450 4.360 4.450 4,896,000 21,470,420 4.3853 1.573 1.569 1.576 1.545 1.576 13,820,095 1.5536 -0.22%
2006-08-04 0 4.450 4.440 4.450 4.440 4.500 4,558,000 20,343,420 4.4632 1.576 1.573 1.576 1.573 1.594 12,866,012 1.5812 -1.33%
2006-08-03 0 4.510 4.500 4.510 4.440 4.510 5,082,000 22,728,600 4.4724 1.598 1.594 1.598 1.573 1.598 14,345,123 1.5844 0.67%
2006-08-02 0 4.480 4.480 4.500 4.400 4.500 1,514,000 6,780,840 4.4788 1.587 1.587 1.594 1.559 1.594 4,273,616 1.5867 -0.22%
2006-08-01 0 4.490 4.480 4.490 4.440 4.510 3,395,000 15,250,190 4.4920 1.591 1.587 1.591 1.573 1.598 9,583,175 1.5914 -0.22%
2006-07-31 0 4.500 4.490 4.500 4.460 4.570 5,402,000 24,360,620 4.5096 1.594 1.591 1.594 1.580 1.619 15,248,398 1.5976 0.45%
2006-07-28 0 4.480 4.470 4.480 4.330 4.510 10,822,000 48,101,820 4.4448 1.587 1.584 1.587 1.534 1.598 30,547,604 1.5747 2.05%
2006-07-27 0 4.390 4.380 4.400 4.320 4.400 10,998,000 47,798,440 4.3461 1.555 1.552 1.559 1.530 1.559 31,044,405 1.5397 0.69%
2006-07-26 0 4.360 4.350 4.360 4.280 4.380 5,996,000 25,925,140 4.3237 1.545 1.541 1.545 1.516 1.552 16,925,100 1.5318 0.46%
2006-07-25 0 4.340 4.330 4.350 4.330 4.450 2,648,000 11,594,280 4.3785 1.538 1.534 1.541 1.534 1.576 7,474,594 1.5512 -0.91%
2006-07-24 0 4.380 4.360 4.380 4.310 4.400 3,106,000 13,491,320 4.3436 1.552 1.545 1.552 1.527 1.559 8,767,405 1.5388 -1.57%
2006-07-21 0 4.450 4.400 4.450 4.375 4.450 2,700,000 11,907,900 4.4103 1.576 1.559 1.576 1.550 1.576 7,621,376 1.5624 1.14%
2006-07-20 0 4.400 4.425 4.450 4.375 4.450 6,204,000 27,456,250 4.4256 1.559 1.568 1.576 1.550 1.576 17,512,229 1.5678 1.15%
2006-07-19 0 4.350 4.325 4.350 4.325 4.375 1,518,000 6,595,900 4.3451 1.541 1.532 1.541 1.532 1.550 4,284,907 1.5393 0.58%
2006-07-18 0 4.325 4.325 4.375 4.300 4.375 2,880,000 12,490,700 4.3370 1.532 1.532 1.550 1.523 1.550 8,129,468 1.5365 -0.57%
2006-07-17 0 4.350 4.325 4.350 4.275 4.350 2,554,000 10,994,650 4.3049 1.541 1.532 1.541 1.514 1.541 7,209,257 1.5251 -1.14%
2006-07-14 0 4.400 4.375 4.400 4.300 4.400 7,344,000 32,020,208 4.3601 1.559 1.550 1.559 1.523 1.559 20,730,143 1.5446 -1.12%
2006-07-13 0 4.450 4.450 4.475 4.425 4.525 10,428,000 46,805,050 4.4884 1.576 1.576 1.585 1.568 1.603 29,435,448 1.5901 0.56%
2006-07-12 0 4.425 4.400 4.425 4.375 4.500 11,884,000 52,282,150 4.3994 1.568 1.559 1.568 1.550 1.594 33,545,346 1.5586 -1.67%
2006-07-11 0 4.500 4.475 4.500 4.450 4.500 2,976,000 13,345,350 4.4843 1.594 1.585 1.594 1.576 1.594 8,400,450 1.5886 0.00%
2006-07-10 0 4.500 4.475 4.500 4.450 4.525 4,288,000 19,227,450 4.4840 1.594 1.585 1.594 1.576 1.603 12,103,874 1.5885 1.12%
2006-07-07 0 4.450 4.450 4.475 4.450 4.600 7,578,000 34,261,850 4.5212 1.576 1.576 1.585 1.576 1.630 21,390,662 1.6017 0.56%
2006-07-06 0 4.425 4.425 4.450 4.375 4.450 2,394,000 10,581,800 4.4201 1.568 1.568 1.576 1.550 1.576 6,757,620 1.5659 0.00%
2006-07-05 0 4.425 4.400 4.425 4.375 4.425 2,848,000 12,554,250 4.4081 1.568 1.559 1.568 1.550 1.568 8,039,140 1.5616 -0.56%
2006-07-04 0 4.450 4.425 4.450 4.375 4.450 3,118,000 13,739,600 4.4065 1.576 1.568 1.576 1.550 1.576 8,801,278 1.5611 1.14%
2006-07-03 0 4.400 4.350 4.400 4.325 4.450 4,824,000 21,188,000 4.3922 1.559 1.541 1.559 1.532 1.576 13,616,859 1.5560 0.57%
2006-06-30 0 4.375 4.325 4.375 4.250 4.400 10,464,000 45,382,300 4.3370 1.550 1.532 1.550 1.506 1.559 29,537,066 1.5365 3.55%
2006-06-29 0 4.225 4.225 4.250 4.175 4.350 5,684,000 24,245,450 4.2656 1.497 1.497 1.506 1.479 1.541 16,044,408 1.5111 -0.59%
2006-06-28 0 4.250 4.225 4.250 4.175 4.250 3,144,000 13,297,050 4.2293 1.506 1.497 1.506 1.479 1.506 8,874,669 1.4983 0.59%
2006-06-27 0 4.225 4.175 4.225 4.175 4.275 4,958,700 20,916,053 4.2181 1.497 1.479 1.497 1.479 1.514 13,997,081 1.4943 0.60%
2006-06-26 0 4.200 4.175 4.200 4.100 4.200 7,072,000 29,452,700 4.1647 1.488 1.479 1.488 1.452 1.488 19,962,360 1.4754 2.44%
2006-06-23 0 4.100 4.100 4.125 4.050 4.125 2,906,000 11,908,600 4.0979 1.452 1.452 1.461 1.435 1.461 8,202,859 1.4518 -0.61%
2006-06-22 0 4.125 4.100 4.125 4.125 4.225 7,271,801 30,168,570 4.1487 1.461 1.452 1.461 1.461 1.497 20,526,345 1.4697 0.61%
2006-06-21 0 4.100 4.075 4.100 4.050 4.125 3,446,000 14,120,850 4.0978 1.452 1.444 1.452 1.435 1.461 9,727,134 1.4517 1.23%
2006-06-20 0 4.050 4.050 4.075 3.975 4.150 14,708,000 59,376,300 4.0370 1.435 1.435 1.444 1.408 1.470 41,516,741 1.4302 -2.41%
2006-06-19 0 4.150 4.125 4.150 4.125 4.300 4,671,000 19,469,550 4.1682 1.470 1.461 1.470 1.461 1.523 13,184,981 1.4766 -4.05%
2006-06-16 0 4.325 4.300 4.325 4.200 4.350 6,608,000 28,320,025 4.2857 1.532 1.523 1.532 1.488 1.541 18,652,612 1.5183 5.49%
2006-06-15 0 4.100 4.075 4.100 3.900 4.125 8,424,000 33,766,850 4.0084 1.452 1.444 1.452 1.382 1.461 23,778,693 1.4200 2.50%
2006-06-14 0 4.000 4.000 4.025 3.950 4.075 6,928,000 27,858,590 4.0212 1.417 1.417 1.426 1.399 1.444 19,555,886 1.4246 -1.23%
2006-06-13 0 4.050 4.075 4.100 4.025 4.200 10,470,442 42,753,026 4.0832 1.435 1.444 1.452 1.426 1.488 29,555,250 1.4465 -4.71%
2006-06-12 0 4.250 4.250 4.275 4.225 4.300 2,600,000 11,083,900 4.2630 1.506 1.506 1.514 1.497 1.523 7,339,103 1.5103 -1.16%
2006-06-09 0 4.300 4.275 4.300 4.250 4.325 5,638,400 24,187,700 4.2898 1.523 1.514 1.523 1.506 1.532 15,915,691 1.5197 -1.15%
2006-06-08 0 4.350 4.325 4.350 4.250 4.475 9,928,000 43,203,100 4.3516 1.541 1.532 1.541 1.506 1.585 28,024,082 1.5416 -2.79%
2006-06-07 0 4.475 4.475 4.500 4.425 4.525 2,926,000 13,105,400 4.4789 1.585 1.585 1.594 1.568 1.603 8,259,313 1.5867 -1.10%
2006-06-06 0 4.525 4.525 4.550 4.325 4.525 6,544,000 29,308,750 4.4787 1.603 1.603 1.612 1.532 1.603 18,471,957 1.5867 1.12%
2006-06-05 0 4.475 4.450 4.475 4.400 4.500 4,188,000 18,755,000 4.4783 1.585 1.576 1.585 1.559 1.594 11,821,601 1.5865 1.13%
2006-06-02 0 4.425 4.425 4.475 4.300 4.500 9,820,000 43,117,460 4.3908 1.568 1.568 1.585 1.523 1.594 27,719,227 1.5555 1.14%
2006-06-01 0 4.375 4.350 4.375 4.250 4.450 15,046,000 65,477,500 4.3518 1.550 1.541 1.550 1.506 1.576 42,470,824 1.5417 -2.78%
2006-05-30 0 4.500 4.475 4.500 4.425 4.525 3,112,000 13,935,050 4.4778 1.594 1.585 1.594 1.568 1.603 8,784,342 1.5864 -0.55%
2006-05-29 0 4.525 4.500 4.550 4.475 4.600 4,282,000 19,363,750 4.5221 1.603 1.594 1.612 1.585 1.630 12,086,938 1.6020 0.56%
2006-05-26 0 4.500 4.475 4.500 4.500 4.600 2,398,000 10,886,400 4.5398 1.594 1.585 1.594 1.594 1.630 6,768,911 1.6083 0.00%
2006-05-25 0 4.500 4.500 4.550 4.450 4.575 6,166,900 27,757,088 4.5010 1.594 1.594 1.612 1.576 1.621 17,407,505 1.5945 -1.64%
2006-05-24 0 4.575 4.625 4.650 4.525 4.700 5,622,000 25,976,000 4.6204 1.621 1.638 1.647 1.603 1.665 15,869,399 1.6369 0.55%
2006-05-23 0 4.550 4.525 4.550 4.400 4.575 10,461,500 46,953,225 4.4882 1.612 1.603 1.612 1.559 1.621 29,530,010 1.5900 -0.55%
2006-05-22 0 4.575 4.575 4.600 4.575 4.675 9,782,000 45,296,350 4.6306 1.621 1.621 1.630 1.621 1.656 27,611,963 1.6405 -1.08%
2006-05-19 0 4.625 4.625 4.650 4.625 4.725 6,800,500 31,720,950 4.6645 1.638 1.638 1.647 1.638 1.674 19,195,988 1.6525 -1.60%
2006-05-18 0 4.700 4.675 4.700 4.650 4.750 7,082,816 33,300,556 4.7016 1.665 1.656 1.665 1.647 1.683 19,992,891 1.6656 -1.05%
2006-05-17 0 4.750 4.700 4.725 4.700 4.825 6,093,000 28,873,925 4.7389 1.683 1.665 1.674 1.665 1.709 17,198,905 1.6788 -1.04%
2006-05-16 0 4.800 4.775 4.800 4.650 4.875 10,539,000 49,588,550 4.7052 1.700 1.692 1.700 1.647 1.727 29,748,771 1.6669 1.05%
2006-05-15 0 4.750 4.675 4.750 4.625 4.750 12,768,000 59,821,150 4.6852 1.683 1.656 1.683 1.638 1.683 36,040,641 1.6598 -2.06%
2006-05-12 0 4.850 4.850 4.875 4.750 4.900 5,430,000 26,254,400 4.8351 1.718 1.718 1.727 1.683 1.736 15,327,434 1.7129 0.52%
2006-05-11 0 4.825 4.825 4.850 4.825 4.925 4,872,000 23,730,200 4.8707 1.709 1.709 1.718 1.709 1.745 13,752,350 1.7255 -2.03%
2006-05-10 0 4.925 4.900 4.925 4.875 4.975 9,116,000 44,858,450 4.9208 1.745 1.736 1.745 1.727 1.762 25,732,024 1.7433 -0.51%
2006-05-09 0 4.950 4.925 4.950 4.875 4.950 18,561,300 91,382,523 4.9233 1.754 1.745 1.754 1.727 1.754 52,393,573 1.7442 2.06%
2006-05-08 0 4.850 4.800 4.825 4.775 4.850 12,556,000 60,560,900 4.8233 1.718 1.700 1.709 1.692 1.718 35,442,222 1.7087 2.65%
2006-05-04 0 4.725 4.700 4.725 4.600 4.750 16,897,000 79,524,650 4.7064 1.674 1.665 1.674 1.630 1.683 47,695,701 1.6673 2.72%
2006-05-03 0 4.600 4.575 4.600 4.550 4.650 5,980,208 27,414,002 4.5841 1.630 1.621 1.630 1.612 1.647 16,880,524 1.6240 0.55%
2006-05-02 0 4.575 4.550 4.575 4.525 4.625 7,645,000 34,973,675 4.5747 1.621 1.612 1.621 1.603 1.638 21,579,785 1.6207 2.01%
2006-04-28 0 4.625 4.625 4.650 4.550 4.650 12,402,000 57,345,100 4.6239 1.589 1.589 1.597 1.563 1.597 36,101,896 1.5884 0.54%
2006-04-27 0 4.600 4.575 4.600 4.575 4.650 6,862,000 31,555,808 4.5986 1.580 1.572 1.580 1.572 1.597 19,975,102 1.5798 0.55%
2006-04-26 0 4.575 4.575 4.625 4.550 4.625 6,340,000 29,143,200 4.5967 1.572 1.572 1.589 1.563 1.589 18,455,573 1.5791 0.00%
2006-04-25 0 4.575 4.575 4.600 4.475 4.625 13,122,000 59,857,900 4.5616 1.572 1.572 1.580 1.537 1.589 38,197,797 1.5671 -0.54%
2006-04-24 0 4.600 4.575 4.600 4.525 4.650 10,153,000 46,483,975 4.5783 1.580 1.572 1.580 1.554 1.597 29,555,116 1.5728 -0.54%
2006-04-21 0 4.625 4.625 4.650 4.575 4.700 12,894,000 59,847,270 4.6415 1.589 1.589 1.597 1.572 1.615 37,534,095 1.5945 0.00%
2006-04-20 0 4.625 4.625 4.675 4.600 4.725 15,428,000 71,715,496 4.6484 1.589 1.589 1.606 1.580 1.623 44,910,503 1.5969 -0.54%
2006-04-19 0 4.650 4.625 4.675 4.650 4.850 9,230,000 43,602,000 4.7239 1.597 1.589 1.606 1.597 1.666 26,868,287 1.6228 -1.59%
2006-04-18 0 4.725 4.725 4.750 4.575 4.850 18,571,000 87,553,000 4.7145 1.623 1.623 1.632 1.572 1.666 54,059,693 1.6196 2.72%
2006-04-13 0 4.600 4.600 4.625 4.525 4.700 28,300,000 130,048,600 4.5954 1.580 1.580 1.589 1.554 1.615 82,380,556 1.5786 -1.60%
2006-04-12 0 4.675 4.650 4.700 4.650 4.775 18,033,300 84,982,083 4.7125 1.606 1.597 1.615 1.597 1.640 52,494,462 1.6189 -2.60%
2006-04-11 0 4.800 4.800 4.825 4.700 5.000 21,312,000 103,230,550 4.8438 1.649 1.649 1.658 1.615 1.718 62,038,672 1.6640 -4.95%
2006-04-10 0 5.050 5.000 5.050 4.950 5.200 24,056,000 121,134,766 5.0355 1.735 1.718 1.735 1.700 1.786 70,026,384 1.7298 -4.72%
2006-04-07 0 5.300 5.250 5.300 5.150 5.550 8,218,000 44,202,926 5.3788 1.821 1.804 1.821 1.769 1.907 23,922,382 1.8478 -1.85%
2006-04-06 0 5.400 5.350 5.400 5.250 5.500 13,862,379 74,428,452 5.3691 1.855 1.838 1.855 1.804 1.889 40,353,021 1.8444 2.86%
2006-04-04 0 5.250 5.250 5.300 5.050 5.300 8,849,421 46,140,486 5.2140 1.804 1.804 1.821 1.735 1.821 25,760,432 1.7911 2.94%
2006-04-03 0 5.100 5.050 5.100 5.000 5.150 3,362,000 17,101,900 5.0868 1.752 1.735 1.752 1.718 1.769 9,786,694 1.7475 2.00%
2006-03-31 0 5.000 5.000 5.050 5.000 5.150 3,134,000 15,945,300 5.0878 1.718 1.718 1.735 1.718 1.769 9,122,992 1.7478 -2.91%
2006-03-30 0 5.150 5.100 5.150 5.100 5.200 2,992,000 15,379,000 5.1400 1.769 1.752 1.769 1.752 1.786 8,709,633 1.7657 0.00%
2006-03-29 0 5.150 5.100 5.150 5.050 5.200 870,221 4,464,717 5.1306 1.769 1.752 1.769 1.735 1.786 2,533,190 1.7625 0.98%
2006-03-28 0 5.100 5.100 5.200 5.100 5.250 3,036,000 15,679,700 5.1646 1.752 1.752 1.786 1.752 1.804 8,837,716 1.7742 -2.86%
2006-03-27 0 5.250 5.150 5.250 4.950 5.300 13,041,000 67,994,100 5.2139 1.804 1.769 1.804 1.700 1.821 37,962,008 1.7911 6.06%
2006-03-24 0 4.950 4.950 4.975 4.925 5.000 3,419,197 16,977,855 4.9655 1.700 1.700 1.709 1.692 1.718 9,953,193 1.7058 -0.50%
2006-03-23 0 4.975 4.950 4.975 4.900 5.050 2,680,000 13,282,650 4.9562 1.709 1.700 1.709 1.683 1.735 7,801,410 1.7026 0.51%
2006-03-22 0 4.950 4.950 4.975 4.950 5.050 3,358,000 16,826,950 5.0110 1.700 1.700 1.709 1.700 1.735 9,775,050 1.7214 -1.98%
2006-03-21 0 5.050 5.000 5.050 5.000 5.100 4,860,000 24,414,800 5.0236 1.735 1.718 1.735 1.718 1.752 14,147,332 1.7258 0.00%
2006-03-20 0 5.050 5.050 5.100 5.050 5.250 1,001,100 5,162,095 5.1564 1.735 1.735 1.752 1.735 1.804 2,914,176 1.7714 -2.88%
2006-03-17 0 5.200 5.150 5.200 5.100 5.200 1,950,000 10,083,900 5.1712 1.786 1.769 1.786 1.752 1.786 5,676,399 1.7765 -0.95%
2006-03-16 0 5.250 5.200 5.250 5.200 5.350 4,897,086 25,886,987 5.2862 1.804 1.786 1.804 1.786 1.838 14,255,289 1.8160 0.96%
2006-03-15 0 5.200 5.200 5.300 5.050 5.350 9,184,100 47,911,805 5.2168 1.786 1.786 1.821 1.735 1.838 26,734,674 1.7921 2.97%
2006-03-14 0 5.050 5.000 5.050 4.950 5.150 3,010,000 15,006,100 4.9854 1.735 1.718 1.735 1.700 1.769 8,762,031 1.7126 -0.98%
2006-03-13 0 5.100 5.050 5.150 5.050 5.150 2,194,000 11,184,800 5.0979 1.752 1.735 1.769 1.735 1.769 6,386,676 1.7513 0.99%
2006-03-10 0 5.050 5.000 5.050 4.975 5.100 2,918,000 14,670,350 5.0275 1.735 1.718 1.735 1.709 1.752 8,494,221 1.7271 1.00%
2006-03-09 0 5.000 5.000 5.050 4.950 5.050 5,996,000 29,949,792 4.9950 1.718 1.718 1.735 1.700 1.735 17,454,198 1.7159 0.50%
2006-03-08 0 4.975 4.975 5.050 4.875 5.150 11,894,000 59,606,800 5.0115 1.709 1.709 1.735 1.675 1.769 34,623,121 1.7216 -3.40%
2006-03-07 0 5.150 5.000 5.050 4.975 5.200 9,789,000 50,042,200 5.1121 1.769 1.718 1.735 1.709 1.786 28,495,522 1.7561 0.00%
2006-03-06 0 5.150 5.100 5.150 5.100 5.200 1,726,000 8,895,800 5.1540 1.769 1.752 1.769 1.752 1.786 5,024,341 1.7705 -0.96%
2006-03-03 0 5.200 5.150 5.200 5.100 5.200 3,224,000 16,585,000 5.1442 1.786 1.769 1.786 1.752 1.786 9,384,979 1.7672 0.97%
2006-03-02 0 5.150 5.100 5.150 5.100 5.200 4,502,000 23,221,400 5.1580 1.769 1.752 1.769 1.752 1.786 13,105,204 1.7719 0.00%
2006-03-01 0 5.150 5.050 5.150 5.050 5.150 4,094,000 20,935,770 5.1138 1.769 1.735 1.769 1.735 1.769 11,917,526 1.7567 1.98%
2006-02-28 0 5.050 5.000 5.050 4.925 5.100 8,400,000 42,126,600 5.0151 1.735 1.718 1.735 1.692 1.752 24,452,179 1.7228 0.00%
2006-02-27 0 5.050 5.000 5.100 4.975 5.150 7,716,000 38,915,100 5.0434 1.735 1.718 1.752 1.709 1.769 22,461,073 1.7326 -0.98%
2006-02-24 0 5.100 5.100 5.150 4.975 5.300 8,552,429 43,531,445 5.0900 1.752 1.752 1.769 1.709 1.821 24,895,896 1.7485 -0.97%
2006-02-23 0 5.150 5.050 5.150 5.000 5.350 19,476,000 101,076,312 5.1898 1.769 1.735 1.769 1.718 1.838 56,694,124 1.7828 0.98%
2006-02-22 0 5.100 5.050 5.100 5.050 5.250 10,568,000 54,038,500 5.1134 1.752 1.735 1.752 1.735 1.804 30,763,170 1.7566 0.99%
2006-02-21 0 5.050 5.000 5.050 5.000 5.150 3,538,000 17,991,800 5.0853 1.735 1.718 1.735 1.718 1.769 10,299,025 1.7469 -0.98%
2006-02-20 0 5.100 5.150 5.200 5.050 5.200 7,786,000 39,843,800 5.1174 1.752 1.769 1.786 1.735 1.786 22,664,841 1.7580 -1.92%
2006-02-17 0 5.200 5.100 5.200 5.100 5.350 2,528,000 13,185,000 5.2156 1.786 1.752 1.786 1.752 1.838 7,358,942 1.7917 -1.89%
2006-02-16 0 5.300 5.250 5.300 5.050 5.300 3,806,000 19,803,800 5.2033 1.821 1.804 1.821 1.735 1.821 11,079,166 1.7875 0.95%
2006-02-15 0 5.250 5.200 5.250 5.000 5.250 4,866,000 25,065,400 5.1511 1.804 1.786 1.804 1.718 1.804 14,164,798 1.7696 5.00%
2006-02-14 0 5.000 5.000 5.050 4.900 5.100 3,198,000 15,993,050 5.0010 1.718 1.718 1.735 1.683 1.752 9,309,294 1.7180 1.01%
2006-02-13 0 4.950 4.950 4.975 4.725 5.000 5,426,000 26,714,100 4.9234 1.700 1.700 1.709 1.623 1.718 15,794,943 1.6913 4.21%
2006-02-10 0 4.750 4.750 4.800 4.750 4.875 7,754,247 37,154,821 4.7915 1.632 1.632 1.649 1.632 1.675 22,572,409 1.6460 -2.06%
2006-02-09 0 4.850 4.800 4.850 4.775 4.950 7,156,000 34,677,750 4.8460 1.666 1.649 1.666 1.640 1.700 20,830,928 1.6647 -1.02%
2006-02-08 0 4.900 4.900 4.950 4.850 5.000 7,865,350 38,616,931 4.9098 1.683 1.683 1.700 1.666 1.718 22,895,827 1.6866 -2.00%
2006-02-07 0 5.000 4.975 5.050 4.975 5.100 7,838,000 39,466,950 5.0353 1.718 1.709 1.735 1.709 1.752 22,816,212 1.7298 -0.99%
2006-02-06 0 5.050 5.000 5.050 4.975 5.100 9,120,000 45,771,050 5.0188 1.735 1.718 1.735 1.709 1.752 26,548,080 1.7241 -1.94%
2006-02-03 0 5.150 5.050 5.200 5.000 5.200 7,100,000 36,082,900 5.0821 1.769 1.735 1.786 1.718 1.786 20,667,913 1.7458 0.00%
2006-02-02 0 5.150 5.150 5.200 5.100 5.350 11,256,000 58,289,060 5.1785 1.769 1.769 1.786 1.752 1.838 32,765,920 1.7790 -1.90%
2006-02-01 0 5.250 5.200 5.250 5.050 5.300 8,572,000 44,528,500 5.1946 1.804 1.786 1.804 1.735 1.821 24,952,867 1.7845 0.96%
2006-01-27 0 5.200 5.150 5.200 5.100 5.200 4,834,000 25,012,400 5.1743 1.786 1.769 1.786 1.752 1.786 14,071,647 1.7775 2.97%
2006-01-26 0 5.050 5.000 5.050 5.000 5.150 12,120,000 61,481,900 5.0728 1.735 1.718 1.735 1.718 1.769 35,281,002 1.7426 0.00%
2006-01-25 0 5.050 5.050 5.100 5.000 5.100 9,038,000 45,733,102 5.0601 1.735 1.735 1.752 1.718 1.752 26,309,381 1.7383 0.00%
2006-01-24 0 5.050 5.000 5.100 4.850 5.100 7,218,000 35,857,650 4.9678 1.735 1.718 1.752 1.666 1.752 21,011,408 1.7066 3.06%
2006-01-23 0 4.900 4.875 4.925 4.825 4.950 3,643,000 17,840,625 4.8972 1.683 1.675 1.692 1.658 1.700 10,604,677 1.6823 -2.00%
2006-01-20 0 5.000 5.000 5.050 4.850 5.100 23,052,000 114,366,700 4.9612 1.718 1.718 1.735 1.666 1.752 67,103,766 1.7043 2.56%
2006-01-19 0 4.875 4.850 4.900 4.700 4.975 21,484,000 104,823,200 4.8791 1.675 1.666 1.683 1.615 1.709 62,539,359 1.6761 3.72%
2006-01-18 0 4.700 4.700 4.725 4.525 4.725 9,807,000 45,446,675 4.6341 1.615 1.615 1.623 1.554 1.623 28,547,919 1.5919 1.62%
2006-01-17 0 4.625 4.625 4.650 4.525 4.725 11,010,000 51,292,900 4.6588 1.589 1.589 1.597 1.554 1.623 32,049,821 1.6004 0.00%
2006-01-16 0 4.625 4.625 4.650 4.450 4.675 9,408,000 43,183,950 4.5901 1.589 1.589 1.597 1.529 1.606 27,386,441 1.5768 3.35%
2006-01-13 0 4.475 4.475 4.500 4.400 4.500 3,302,000 14,733,850 4.4621 1.537 1.537 1.546 1.512 1.546 9,612,035 1.5329 0.00%
2006-01-12 0 4.475 4.425 4.475 4.350 4.475 9,412,000 41,588,550 4.4187 1.537 1.520 1.537 1.494 1.537 27,398,085 1.5179 2.87%
2006-01-11 0 4.350 4.325 4.350 4.300 4.450 9,657,000 42,212,582 4.3712 1.494 1.486 1.494 1.477 1.529 28,111,273 1.5016 -1.69%
2006-01-10 0 4.425 4.400 4.425 4.375 4.450 5,320,000 23,513,100 4.4198 1.520 1.512 1.520 1.503 1.529 15,486,380 1.5183 -0.56%
2006-01-09 0 4.450 4.425 4.450 4.425 4.500 7,342,000 32,780,850 4.4648 1.529 1.520 1.529 1.520 1.546 21,372,369 1.5338 -0.56%
2006-01-06 0 4.475 4.425 4.475 4.400 4.475 5,798,000 25,802,650 4.4503 1.537 1.520 1.537 1.512 1.537 16,877,826 1.5288 1.13%
2006-01-05 0 4.425 4.425 4.450 4.425 4.525 4,457,300 19,933,338 4.4721 1.520 1.520 1.529 1.520 1.554 12,975,083 1.5363 -1.12%
2006-01-04 0 4.475 4.475 4.525 4.450 4.525 7,048,000 31,647,050 4.4902 1.537 1.537 1.554 1.529 1.554 20,516,543 1.5425 -0.56%
2006-01-03 0 4.500 4.475 4.500 4.325 4.525 2,916,000 12,912,850 4.4283 1.546 1.537 1.546 1.486 1.554 8,488,399 1.5212 2.86%
2005-12-30 0 4.375 4.350 4.375 4.350 4.500 3,803,000 16,794,075 4.4160 1.503 1.494 1.503 1.494 1.546 11,070,433 1.5170 -3.31%
2005-12-29 0 4.525 4.500 4.525 4.450 4.550 9,508,715 42,740,796 4.4949 1.554 1.546 1.554 1.529 1.563 27,679,620 1.5441 1.69%
2005-12-28 1 - - - - - 0 0 - 1.529 - - - - 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 1.529 1.529 1.537 1.477 1.537 9,645,305 1.5185 2.89%
2005-12-22 0 4.325 4.275 4.325 4.250 4.375 2,870,000 12,321,038 4.2930 1.486 1.469 1.486 1.460 1.503 8,354,495 1.4748 0.00%
2005-12-21 0 4.325 4.325 4.350 4.300 4.375 2,384,167 10,351,951 4.3420 1.486 1.486 1.494 1.477 1.503 6,940,247 1.4916 -1.14%
2005-12-20 0 4.375 4.375 4.400 4.350 4.425 2,989,800 13,132,290 4.3924 1.503 1.503 1.512 1.494 1.520 8,703,229 1.5089 -0.57%
2005-12-19 0 4.400 4.375 4.400 4.325 4.425 2,244,000 9,860,500 4.3942 1.512 1.503 1.512 1.486 1.520 6,532,225 1.5095 0.00%
2005-12-16 0 4.400 4.400 4.425 4.325 4.475 5,975,000 26,338,100 4.4081 1.512 1.512 1.520 1.486 1.537 17,393,068 1.5143 -0.56%
2005-12-15 0 4.425 4.400 4.425 4.275 4.425 3,632,467 15,786,273 4.3459 1.520 1.512 1.520 1.469 1.520 10,574,016 1.4929 2.91%
2005-12-14 0 4.300 4.300 4.325 4.275 4.325 1,842,000 7,932,584 4.3065 1.477 1.477 1.486 1.469 1.486 5,362,014 1.4794 0.58%
2005-12-13 0 4.275 4.275 4.300 4.275 4.325 1,422,000 6,101,906 4.2911 1.469 1.469 1.477 1.469 1.486 4,139,405 1.4741 0.00%
2005-12-12 0 4.275 4.275 4.300 4.225 4.325 3,024,285 13,016,249 4.3039 1.469 1.469 1.477 1.451 1.486 8,803,614 1.4785 0.59%
2005-12-09 0 4.250 4.225 4.275 4.225 4.375 2,646,000 11,440,750 4.3238 1.460 1.451 1.469 1.451 1.503 7,702,436 1.4853 -2.86%
2005-12-08 0 4.375 4.325 4.375 4.250 4.375 6,749,333 29,141,182 4.3176 1.503 1.486 1.503 1.460 1.503 19,647,131 1.4832 1.16%
2005-12-07 0 4.325 4.300 4.350 4.200 4.350 4,976,099 21,395,419 4.2996 1.486 1.477 1.494 1.443 1.494 14,485,293 1.4770 1.17%
2005-12-06 0 4.275 4.225 4.275 4.200 4.400 6,132,000 26,457,300 4.3146 1.469 1.451 1.469 1.443 1.512 17,850,091 1.4822 -1.72%
2005-12-05 0 4.350 4.325 4.350 4.300 4.350 5,288,000 22,823,650 4.3161 1.494 1.486 1.494 1.477 1.494 15,393,229 1.4827 0.58%
2005-12-02 0 4.325 4.325 4.350 4.325 4.400 8,586,000 37,479,500 4.3652 1.486 1.486 1.494 1.486 1.512 24,993,620 1.4996 -1.14%
2005-12-01 0 4.375 4.375 4.400 4.300 4.425 8,632,000 37,581,448 4.3537 1.503 1.503 1.512 1.477 1.520 25,127,525 1.4956 -1.13%
2005-11-30 0 4.425 4.400 4.425 4.325 4.450 6,842,000 30,113,650 4.4013 1.520 1.512 1.520 1.486 1.529 19,916,882 1.5120 2.31%
2005-11-29 0 4.325 4.325 4.350 4.325 4.525 11,684,500 51,339,675 4.3938 1.486 1.486 1.494 1.486 1.554 34,013,272 1.5094 -4.95%
2005-11-28 0 4.550 4.525 4.550 4.500 4.550 4,124,000 18,703,350 4.5352 1.563 1.554 1.563 1.546 1.563 12,004,856 1.5580 1.11%
2005-11-25 0 4.500 4.500 4.525 4.400 4.525 1,600,000 7,165,100 4.4782 1.546 1.546 1.554 1.512 1.554 4,657,558 1.5384 1.12%
2005-11-24 0 4.450 4.425 4.450 4.425 4.525 1,546,000 6,923,550 4.4784 1.529 1.520 1.529 1.520 1.554 4,500,365 1.5384 -1.66%
2005-11-23 0 4.525 4.500 4.525 4.400 4.550 6,072,000 27,228,650 4.4843 1.554 1.546 1.554 1.512 1.563 17,675,432 1.5405 2.84%
2005-11-22 0 4.400 4.375 4.400 4.375 4.450 2,788,000 12,281,600 4.4052 1.512 1.503 1.512 1.503 1.529 8,115,795 1.5133 -0.56%
2005-11-21 0 4.425 4.425 4.450 4.400 4.525 2,640,000 11,734,700 4.4450 1.520 1.520 1.529 1.512 1.554 7,684,971 1.5270 -1.12%
2005-11-18 0 4.475 4.425 4.450 4.450 4.525 2,360,000 10,592,400 4.4883 1.537 1.520 1.529 1.529 1.554 6,869,898 1.5419 -0.56%
2005-11-17 0 4.500 4.475 4.500 4.400 4.500 2,000,500 8,911,663 4.4547 1.546 1.537 1.546 1.512 1.546 5,823,403 1.5303 0.56%
2005-11-16 0 4.475 4.475 4.500 4.425 4.500 3,242,000 14,484,500 4.4678 1.537 1.537 1.546 1.520 1.546 9,437,377 1.5348 -0.56%
2005-11-15 0 4.500 4.450 4.525 4.325 4.500 3,414,700 15,089,108 4.4189 1.546 1.529 1.554 1.486 1.546 9,940,102 1.5180 3.45%
2005-11-14 0 4.350 4.325 4.350 4.325 4.475 3,012,980 13,156,089 4.3665 1.494 1.486 1.494 1.486 1.537 8,770,706 1.5000 -3.87%
2005-11-11 0 4.525 4.500 4.525 4.425 4.525 4,138,000 18,529,662 4.4779 1.554 1.546 1.554 1.520 1.554 12,045,609 1.5383 0.56%
2005-11-10 0 4.500 4.500 4.525 4.350 4.550 6,540,000 29,128,598 4.4539 1.546 1.546 1.554 1.494 1.563 19,037,768 1.5300 3.45%
2005-11-09 0 4.350 4.350 4.375 4.275 4.400 4,602,006 20,058,285 4.3586 1.494 1.494 1.503 1.469 1.512 13,396,319 1.4973 1.75%
2005-11-08 0 4.275 4.250 4.275 4.200 4.275 1,618,640 6,853,224 4.2339 1.469 1.460 1.469 1.443 1.469 4,711,819 1.4545 0.59%
2005-11-07 0 4.250 4.250 4.275 4.200 4.275 3,674,000 15,554,600 4.2337 1.460 1.460 1.469 1.443 1.469 10,694,917 1.4544 -0.58%
2005-11-04 0 4.275 4.275 4.300 4.225 4.325 3,424,000 14,651,950 4.2792 1.469 1.469 1.477 1.451 1.486 9,967,174 1.4700 0.00%
2005-11-03 0 4.275 4.225 4.275 4.225 4.300 874,000 3,723,450 4.2602 1.469 1.451 1.469 1.451 1.477 2,544,191 1.4635 1.18%
2005-11-02 0 4.225 4.225 4.275 4.175 4.300 6,846,000 28,863,084 4.2161 1.451 1.451 1.469 1.434 1.477 19,928,526 1.4483 0.60%
2005-11-01 0 4.200 4.175 4.200 4.125 4.525 6,694,000 28,467,586 4.2527 1.443 1.434 1.443 1.417 1.554 19,486,058 1.4609 2.44%
2005-10-31 0 4.100 4.100 4.125 4.050 4.175 7,564,000 31,027,450 4.1020 1.408 1.408 1.417 1.391 1.434 22,018,605 1.4091 1.23%
2005-10-28 0 4.050 4.000 4.100 4.000 4.150 6,894,500 28,220,369 4.0932 1.391 1.374 1.408 1.374 1.426 20,069,708 1.4061 -2.41%
2005-10-27 0 4.150 4.125 4.150 4.150 4.275 5,630,000 23,758,250 4.2199 1.426 1.417 1.426 1.426 1.469 16,388,782 1.4497 -2.92%
2005-10-26 0 4.275 4.275 4.300 4.150 4.325 5,292,000 22,369,130 4.2270 1.469 1.469 1.477 1.426 1.486 15,404,873 1.4521 -0.58%
2005-10-25 0 4.300 4.275 4.300 4.200 4.300 7,388,000 31,468,602 4.2594 1.477 1.469 1.477 1.443 1.477 21,506,274 1.4632 2.38%
2005-10-24 0 4.200 4.150 4.200 4.125 4.300 8,590,000 36,128,400 4.2059 1.443 1.426 1.443 1.417 1.477 25,005,264 1.4448 -2.33%
2005-10-21 0 4.300 4.300 4.325 4.300 4.400 8,686,784 37,506,871 4.3177 1.477 1.477 1.486 1.477 1.512 25,287,000 1.4832 -2.27%
2005-10-20 0 4.400 4.375 4.400 4.250 4.400 8,108,000 35,210,384 4.3427 1.512 1.503 1.512 1.460 1.512 23,602,175 1.4918 2.92%
2005-10-19 0 4.275 4.275 4.300 4.150 4.300 3,842,000 16,197,500 4.2159 1.469 1.469 1.477 1.426 1.477 11,183,961 1.4483 0.00%
2005-10-18 0 4.275 4.250 4.275 4.250 4.300 3,476,000 14,850,468 4.2723 1.469 1.460 1.469 1.460 1.477 10,118,545 1.4676 -0.58%
2005-10-17 0 4.300 4.300 4.325 4.275 4.400 2,498,000 10,784,550 4.3173 1.477 1.477 1.486 1.469 1.512 7,271,612 1.4831 -0.58%
2005-10-14 0 4.325 4.350 4.375 4.325 4.400 6,924,000 30,258,450 4.3701 1.486 1.494 1.503 1.486 1.512 20,155,582 1.5012 -1.70%
2005-10-13 0 4.400 4.375 4.400 4.350 4.400 1,932,000 8,451,000 4.3742 1.512 1.503 1.512 1.494 1.512 5,624,001 1.5027 0.57%
2005-10-12 0 4.375 4.375 4.400 4.375 4.475 4,190,000 18,454,000 4.4043 1.503 1.503 1.512 1.503 1.537 12,196,980 1.5130 -1.69%
2005-10-10 0 4.450 4.425 4.450 4.425 4.475 851,000 3,787,025 4.4501 1.529 1.520 1.529 1.520 1.537 2,477,239 1.5287 0.56%
2005-10-07 0 4.425 4.425 4.450 4.375 4.500 2,358,000 10,457,200 4.4348 1.520 1.520 1.529 1.503 1.546 6,864,076 1.5235 -0.56%
2005-10-06 0 4.450 4.425 4.450 4.375 4.550 7,167,250 31,828,227 4.4408 1.529 1.520 1.529 1.503 1.563 20,863,676 1.5255 -1.66%
2005-10-05 0 4.525 4.475 4.525 4.475 4.625 2,092,000 9,479,426 4.5313 1.554 1.537 1.554 1.537 1.589 6,089,757 1.5566 -1.09%
2005-10-04 0 4.575 4.575 4.600 4.575 4.675 2,304,000 10,709,550 4.6482 1.572 1.572 1.580 1.572 1.606 6,706,883 1.5968 -1.61%
2005-10-03 0 4.650 4.575 4.650 4.550 4.675 3,592,750 16,473,936 4.5853 1.597 1.572 1.597 1.563 1.606 10,458,401 1.5752 0.54%
2005-09-30 0 4.625 4.625 4.650 4.575 4.675 6,122,000 28,370,250 4.6341 1.589 1.589 1.597 1.572 1.606 17,820,981 1.5920 -1.07%
2005-09-29 0 4.675 4.600 4.675 4.425 4.675 8,848,000 40,524,450 4.5801 1.606 1.580 1.606 1.520 1.606 25,756,295 1.5734 5.65%
2005-09-28 0 4.425 4.450 4.475 4.400 4.475 3,033,800 13,486,378 4.4454 1.520 1.529 1.537 1.512 1.537 8,831,312 1.5271 0.57%
2005-09-27 0 4.400 4.375 4.400 4.375 4.550 3,236,000 14,412,250 4.4537 1.512 1.503 1.512 1.503 1.563 9,419,911 1.5300 -3.83%
2005-09-26 0 4.575 4.575 4.625 4.475 4.625 5,048,000 22,870,100 4.5305 1.572 1.572 1.589 1.537 1.589 14,694,595 1.5564 1.10%
2005-09-23 0 4.525 4.500 4.525 4.475 4.600 6,990,000 31,747,050 4.5418 1.554 1.546 1.554 1.537 1.580 20,347,706 1.5602 -2.16%
2005-09-22 0 4.625 4.600 4.625 4.600 4.700 3,288,300 15,187,695 4.6187 1.589 1.580 1.589 1.580 1.615 9,572,155 1.5867 -1.07%
2005-09-21 0 4.675 4.650 4.675 4.600 4.725 5,500,000 25,737,950 4.6796 1.606 1.597 1.606 1.580 1.623 16,010,355 1.6076 0.00%
2005-09-20 0 4.675 4.650 4.675 4.500 4.675 5,448,000 25,059,100 4.5997 1.606 1.597 1.606 1.546 1.606 15,858,985 1.5801 3.89%
2005-09-16 0 4.500 4.500 4.525 4.475 4.575 2,370,000 10,688,990 4.5101 1.546 1.546 1.554 1.537 1.572 6,899,008 1.5494 -1.64%
2005-09-15 0 4.575 4.550 4.575 4.525 4.625 5,063,000 23,211,150 4.5845 1.572 1.563 1.572 1.554 1.589 14,738,260 1.5749 1.10%
2005-09-14 0 4.525 4.500 4.525 4.400 4.525 4,412,000 19,826,460 4.4938 1.554 1.546 1.554 1.512 1.554 12,843,216 1.5437 2.84%
2005-09-13 0 4.400 4.425 4.450 4.400 4.475 3,588,000 15,931,600 4.4402 1.512 1.520 1.529 1.512 1.537 10,444,574 1.5253 -1.68%
2005-09-12 0 4.475 4.450 4.500 4.375 4.525 6,286,000 27,907,550 4.4396 1.537 1.529 1.546 1.503 1.554 18,298,381 1.5251 1.13%
2005-09-09 0 4.425 4.400 4.450 4.400 4.525 3,596,000 16,039,530 4.4604 1.520 1.512 1.529 1.512 1.554 10,467,862 1.5323 -1.67%
2005-09-08 0 4.500 4.500 4.525 4.475 4.750 15,376,000 70,073,909 4.5574 1.546 1.546 1.554 1.537 1.632 44,759,132 1.5656 -5.26%
2005-09-07 0 4.750 4.725 4.750 4.400 4.750 20,838,000 95,779,212 4.5964 1.632 1.623 1.632 1.512 1.632 60,658,870 1.5790 7.34%
2005-09-06 0 4.425 4.400 4.425 4.250 4.450 20,662,000 90,331,250 4.3719 1.520 1.512 1.520 1.460 1.529 60,146,539 1.5019 5.99%
2005-09-05 0 4.175 4.150 4.200 4.100 4.200 1,936,000 8,013,550 4.1392 1.434 1.426 1.443 1.408 1.443 5,635,645 1.4219 0.60%
2005-09-02 0 4.150 4.100 4.125 4.075 4.175 7,922,000 32,728,050 4.1313 1.426 1.408 1.417 1.400 1.434 23,060,734 1.4192 -0.60%
2005-09-01 0 4.175 4.125 4.175 4.050 4.175 2,598,000 10,702,800 4.1196 1.434 1.417 1.434 1.391 1.434 7,562,710 1.4152 3.09%
2005-08-31 0 4.050 4.050 4.075 3.950 4.125 12,836,000 51,681,150 4.0263 1.391 1.391 1.400 1.357 1.417 37,365,259 1.3831 0.00%
2005-08-30 0 4.050 4.050 4.075 3.950 4.125 5,978,000 24,274,390 4.0606 1.391 1.391 1.400 1.357 1.417 17,401,801 1.3949 0.62%
2005-08-29 0 4.025 4.025 4.050 3.900 4.050 3,934,000 15,616,500 3.9696 1.383 1.383 1.391 1.340 1.391 11,451,771 1.3637 0.63%
2005-08-26 0 4.000 3.950 4.000 3.875 4.000 1,796,000 7,043,770 3.9219 1.374 1.357 1.374 1.331 1.374 5,228,109 1.3473 2.56%
2005-08-25 0 3.900 3.875 3.900 3.850 3.925 5,888,000 22,871,900 3.8845 1.340 1.331 1.340 1.323 1.348 17,139,813 1.3344 -0.64%
2005-08-24 0 3.925 3.925 3.950 3.900 4.075 8,496,000 33,583,744 3.9529 1.348 1.348 1.357 1.340 1.400 24,731,633 1.3579 -3.68%
2005-08-23 0 4.075 4.075 4.100 4.050 4.125 1,702,000 6,955,600 4.0867 1.400 1.400 1.408 1.391 1.417 4,954,477 1.4039 -1.81%
2005-08-22 0 4.150 4.125 4.150 3.950 4.150 6,474,000 26,158,150 4.0405 1.426 1.417 1.426 1.357 1.426 18,845,644 1.3880 2.47%
2005-08-19 0 4.050 4.025 4.050 3.975 4.050 3,540,000 14,259,800 4.0282 1.391 1.383 1.391 1.366 1.391 10,304,847 1.3838 0.62%
2005-08-18 0 4.025 4.000 4.025 3.975 4.100 4,001,708 16,117,517 4.0277 1.383 1.374 1.383 1.366 1.408 11,648,867 1.3836 -1.83%
2005-08-17 0 4.100 4.075 4.100 4.050 4.150 8,073,416 33,198,925 4.1121 1.408 1.400 1.408 1.391 1.426 23,501,502 1.4126 -1.80%
2005-08-16 0 4.175 4.150 4.175 4.150 4.250 8,500,000 35,569,350 4.1846 1.434 1.426 1.434 1.426 1.460 24,743,277 1.4375 -0.60%
2005-08-15 0 4.200 4.200 4.275 4.200 4.375 3,860,000 16,567,086 4.2920 1.443 1.443 1.469 1.443 1.503 11,236,359 1.4744 -4.00%
2005-08-12 0 4.375 4.325 4.375 4.325 4.450 3,780,504 16,566,692 4.3821 1.503 1.486 1.503 1.486 1.529 11,004,948 1.5054 0.00%
2005-08-11 0 4.375 4.375 4.400 4.275 4.425 5,632,000 24,602,300 4.3683 1.503 1.503 1.512 1.469 1.520 16,394,604 1.5006 1.16%
2005-08-10 0 4.325 4.300 4.325 4.200 4.325 6,274,000 26,791,450 4.2702 1.486 1.477 1.486 1.443 1.486 18,263,449 1.4669 2.98%
2005-08-09 0 4.200 4.200 4.250 4.100 4.250 3,884,000 16,160,600 4.1608 1.443 1.443 1.460 1.408 1.460 11,306,222 1.4294 1.20%
2005-08-08 0 4.150 4.150 4.175 4.150 4.250 3,412,000 14,283,850 4.1864 1.426 1.426 1.434 1.426 1.460 9,932,242 1.4381 -2.35%
2005-08-05 0 4.250 4.225 4.250 4.200 4.300 4,248,000 18,058,100 4.2510 1.460 1.451 1.460 1.443 1.477 12,365,816 1.4603 -0.58%
2005-08-04 0 4.275 4.250 4.275 4.200 4.300 5,136,000 21,834,950 4.2514 1.469 1.460 1.469 1.443 1.477 14,950,761 1.4605 0.59%
2005-08-03 0 4.250 4.225 4.275 4.175 4.275 8,554,000 36,199,150 4.2318 1.460 1.451 1.469 1.434 1.469 24,900,469 1.4538 3.03%
2005-08-02 0 4.125 4.125 4.150 4.125 4.175 3,040,832 12,595,344 4.1421 1.417 1.417 1.426 1.417 1.434 8,851,782 1.4229 0.00%
2005-08-01 0 4.125 4.125 4.150 4.100 4.150 1,216,000 5,019,300 4.1277 1.417 1.417 1.426 1.408 1.426 3,539,744 1.4180 0.00%
2005-07-29 0 4.125 4.075 4.100 4.075 4.125 1,552,000 6,348,400 4.0905 1.417 1.400 1.408 1.400 1.417 4,517,831 1.4052 0.61%
2005-07-28 0 4.100 4.100 4.125 4.050 4.150 6,208,000 25,399,050 4.0913 1.408 1.408 1.417 1.391 1.426 18,071,325 1.4055 0.00%
2005-07-27 0 4.100 4.100 4.125 4.075 4.125 5,156,000 21,196,600 4.1111 1.408 1.408 1.417 1.400 1.417 15,008,981 1.4123 0.61%
2005-07-26 0 4.075 4.075 4.125 4.075 4.150 3,459,000 14,198,025 4.1047 1.400 1.400 1.417 1.400 1.426 10,069,058 1.4101 -2.40%
2005-07-25 0 4.175 4.150 4.175 4.075 4.175 2,877,124 11,953,843 4.1548 1.434 1.426 1.434 1.400 1.434 8,375,232 1.4273 0.00%
2005-07-22 0 4.175 4.150 4.175 4.050 4.175 10,919,920 45,211,274 4.1403 1.434 1.426 1.434 1.391 1.434 31,787,600 1.4223 2.45%
2005-07-21 0 4.075 4.050 4.075 4.000 4.100 2,296,000 9,277,000 4.0405 1.400 1.391 1.400 1.374 1.408 6,683,596 1.3880 1.24%
2005-07-20 0 4.025 4.025 4.050 3.975 4.125 7,850,000 31,921,330 4.0664 1.383 1.383 1.391 1.366 1.417 22,851,144 1.3969 1.26%
2005-07-19 0 3.975 3.975 4.000 3.975 4.025 3,084,900 12,336,838 3.9991 1.366 1.366 1.374 1.366 1.383 8,980,063 1.3738 -1.85%
2005-07-18 0 4.050 4.000 4.050 4.000 4.050 1,854,000 7,454,550 4.0208 1.391 1.374 1.391 1.374 1.391 5,396,945 1.3813 0.62%
2005-07-15 0 4.025 3.975 4.050 3.975 4.050 4,704,000 18,903,754 4.0187 1.383 1.366 1.391 1.366 1.391 13,693,220 1.3805 0.00%
2005-07-14 0 4.025 3.975 4.025 3.950 4.075 5,276,000 21,072,800 3.9941 1.383 1.366 1.383 1.357 1.400 15,358,297 1.3721 -1.23%
2005-07-13 0 4.075 4.050 4.075 4.000 4.075 2,988,000 12,091,862 4.0468 1.400 1.391 1.400 1.374 1.400 8,697,989 1.3902 1.24%
2005-07-12 0 4.025 4.000 4.050 4.000 4.050 2,998,000 12,065,200 4.0244 1.383 1.374 1.391 1.374 1.391 8,727,099 1.3825 0.00%
2005-07-11 0 4.025 4.025 4.050 3.950 4.025 3,510,000 14,001,000 3.9889 1.383 1.383 1.391 1.357 1.383 10,217,518 1.3703 1.26%
2005-07-08 0 3.975 3.950 3.975 3.900 4.000 2,874,000 11,370,850 3.9565 1.366 1.357 1.366 1.340 1.374 8,366,138 1.3592 1.27%
2005-07-07 0 3.925 3.900 3.925 3.900 4.050 6,806,000 26,901,604 3.9526 1.348 1.340 1.348 1.340 1.391 19,812,087 1.3578 -3.68%
2005-07-06 0 4.075 4.050 4.075 4.025 4.100 3,638,000 14,747,750 4.0538 1.400 1.391 1.400 1.383 1.408 10,590,122 1.3926 0.00%
2005-07-05 0 4.075 4.050 4.100 4.000 4.100 4,928,000 19,991,900 4.0568 1.400 1.391 1.408 1.374 1.408 14,345,279 1.3936 1.24%
2005-07-04 0 4.025 4.000 4.025 4.000 4.050 4,630,000 18,659,400 4.0301 1.383 1.374 1.383 1.374 1.391 13,477,808 1.3845 -0.62%
2005-06-30 0 4.050 4.025 4.050 3.900 4.100 18,370,000 74,087,700 4.0331 1.391 1.383 1.391 1.340 1.408 53,474,587 1.3855 3.18%
2005-06-29 0 3.925 3.875 3.925 3.850 3.925 2,954,000 11,520,550 3.9000 1.348 1.331 1.348 1.323 1.348 8,599,016 1.3398 1.29%
2005-06-28 0 3.875 3.850 3.875 3.850 3.875 7,036,915 27,093,108 3.8501 1.331 1.323 1.331 1.323 1.331 20,484,275 1.3226 0.00%
2005-06-27 0 3.875 3.850 3.875 3.800 3.875 10,023,000 38,507,325 3.8419 1.331 1.323 1.331 1.305 1.331 29,176,690 1.3198 -0.64%
2005-06-24 0 3.900 3.875 3.900 3.850 3.900 2,968,000 11,547,300 3.8906 1.340 1.331 1.340 1.323 1.340 8,639,770 1.3365 -0.64%
2005-06-23 0 3.925 3.900 3.925 3.875 3.950 9,610,000 37,621,100 3.9148 1.348 1.340 1.348 1.331 1.357 27,974,457 1.3448 0.00%
2005-06-22 0 3.925 3.925 3.975 3.775 3.950 9,348,000 36,197,900 3.8723 1.348 1.348 1.366 1.297 1.357 27,211,782 1.3302 3.29%
2005-06-21 0 3.800 3.800 3.825 3.775 3.825 3,086,000 11,750,050 3.8075 1.305 1.305 1.314 1.297 1.314 8,983,265 1.3080 0.00%
2005-06-20 0 3.800 3.800 3.850 3.775 3.850 8,731,000 33,339,700 3.8185 1.305 1.305 1.323 1.297 1.323 25,415,712 1.3118 0.66%
2005-06-17 0 3.775 3.775 3.800 3.675 3.800 10,100,194 38,048,655 3.7671 1.297 1.297 1.305 1.262 1.305 29,401,399 1.2941 1.34%
2005-06-16 0 3.725 3.675 3.725 3.675 3.825 3,097,066 11,563,888 3.7338 1.280 1.262 1.280 1.262 1.314 9,015,478 1.2827 -2.61%
2005-06-15 0 3.825 3.775 3.825 3.700 3.825 1,730,000 6,568,750 3.7970 1.314 1.297 1.314 1.271 1.314 5,035,985 1.3044 0.00%
2005-06-14 0 3.825 3.800 3.825 3.725 3.825 2,934,000 11,072,804 3.7740 1.314 1.305 1.314 1.280 1.314 8,540,797 1.2965 0.00%
2005-06-13 0 3.825 3.775 3.825 3.750 3.825 1,882,000 7,139,550 3.7936 1.314 1.297 1.314 1.288 1.314 5,478,453 1.3032 0.66%
2005-06-10 0 3.800 3.775 3.800 3.775 3.800 3,780,000 14,342,550 3.7943 1.305 1.297 1.305 1.297 1.305 11,003,481 1.3035 0.66%
2005-06-09 0 3.775 3.775 3.800 3.675 3.800 4,787,000 17,934,200 3.7464 1.297 1.297 1.305 1.262 1.305 13,934,831 1.2870 1.34%
2005-06-08 0 3.725 3.700 3.725 3.650 3.725 2,529,504 9,366,477 3.7029 1.280 1.271 1.280 1.254 1.280 7,363,320 1.2720 1.36%
2005-06-07 0 3.675 3.675 3.700 3.650 3.725 5,880,000 21,761,350 3.7009 1.262 1.262 1.271 1.254 1.280 17,116,525 1.2714 0.00%
2005-06-06 0 3.675 3.675 3.700 3.625 3.700 2,364,000 8,713,200 3.6858 1.262 1.262 1.271 1.245 1.271 6,881,542 1.2662 0.00%
2005-06-03 0 3.675 3.650 3.675 3.625 3.675 3,388,000 12,434,194 3.6701 1.262 1.254 1.262 1.245 1.262 9,862,379 1.2608 0.00%
2005-06-02 0 3.675 3.650 3.675 3.625 3.725 6,471,400 23,863,535 3.6875 1.262 1.254 1.262 1.245 1.280 18,838,075 1.2668 0.68%
2005-06-01 0 3.650 3.625 3.650 3.600 3.675 5,781,000 20,964,850 3.6265 1.254 1.245 1.254 1.237 1.262 16,828,339 1.2458 1.39%
2005-05-31 0 3.600 3.600 3.625 3.550 3.625 7,506,000 26,985,360 3.5952 1.237 1.237 1.245 1.220 1.245 21,849,769 1.2350 0.70%
2005-05-30 0 3.575 3.550 3.600 3.550 3.625 5,922,000 21,255,950 3.5893 1.228 1.220 1.237 1.220 1.245 17,238,786 1.2330 -1.38%
2005-05-27 0 3.625 3.600 3.625 3.525 3.625 2,936,000 10,505,600 3.5782 1.245 1.237 1.245 1.211 1.245 8,546,619 1.2292 2.11%
2005-05-26 0 3.550 3.525 3.550 3.525 3.575 2,344,000 8,321,650 3.5502 1.220 1.211 1.220 1.211 1.228 6,823,322 1.2196 -0.70%
2005-05-25 0 3.575 3.550 3.575 3.525 3.675 3,388,000 12,185,800 3.5968 1.228 1.220 1.228 1.211 1.262 9,862,379 1.2356 -2.05%
2005-05-24 0 3.650 3.625 3.650 3.575 3.675 7,744,303 28,222,711 3.6443 1.254 1.245 1.254 1.228 1.262 22,543,463 1.2519 1.39%
2005-05-23 0 3.600 3.575 3.600 3.550 3.625 4,676,000 16,788,750 3.5904 1.237 1.228 1.237 1.220 1.245 13,611,713 1.2334 0.00%
2005-05-20 0 3.600 3.600 3.625 3.575 3.625 750,219 2,699,411 3.5982 1.237 1.237 1.245 1.228 1.245 2,183,868 1.2361 0.00%
2005-05-19 0 3.600 3.575 3.600 3.525 3.625 2,808,000 10,072,050 3.5869 1.237 1.228 1.237 1.211 1.245 8,174,014 1.2322 1.41%
2005-05-18 0 3.550 3.525 3.550 3.525 3.575 1,682,000 5,960,650 3.5438 1.220 1.211 1.220 1.211 1.228 4,896,258 1.2174 -0.70%
2005-05-17 0 3.575 3.550 3.575 3.550 3.650 3,826,000 13,719,150 3.5858 1.228 1.220 1.228 1.220 1.254 11,137,385 1.2318 -2.05%
2005-05-13 0 3.650 3.625 3.650 3.625 3.650 2,362,000 8,596,050 3.6393 1.254 1.245 1.254 1.245 1.254 6,875,720 1.2502 0.69%
2005-05-12 0 3.625 3.600 3.650 3.600 3.650 2,556,000 9,271,000 3.6272 1.245 1.237 1.254 1.237 1.254 7,440,449 1.2460 0.00%
2005-05-11 0 3.625 3.625 3.675 3.575 3.650 3,180,000 11,550,450 3.6322 1.245 1.245 1.262 1.228 1.254 9,256,896 1.2478 -1.36%
2005-05-10 0 3.675 3.625 3.675 3.625 3.675 3,456,000 12,592,270 3.6436 1.262 1.245 1.262 1.245 1.262 10,060,325 1.2517 1.38%
2005-05-09 0 3.625 3.600 3.625 3.600 3.675 4,670,000 16,955,000 3.6306 1.245 1.237 1.245 1.237 1.262 13,594,247 1.2472 -0.68%
2005-05-06 0 3.650 3.650 3.675 3.625 3.700 5,305,000 19,491,650 3.6742 1.254 1.254 1.262 1.245 1.271 15,442,716 1.2622 -0.68%
2005-05-05 0 3.675 3.675 3.700 3.550 3.725 9,200,900 33,548,113 3.6462 1.262 1.262 1.271 1.220 1.280 26,783,578 1.2526 3.52%
2005-05-04 0 3.550 3.525 3.550 3.525 3.575 1,806,000 6,408,600 3.5485 1.220 1.211 1.220 1.211 1.228 5,257,219 1.2190 0.71%
2005-05-03 0 3.525 3.525 3.550 3.525 3.575 2,518,000 8,950,275 3.5545 1.211 1.211 1.220 1.211 1.228 7,329,832 1.2211 -1.40%
2005-04-29 0 3.575 3.550 3.575 3.525 3.625 5,024,000 17,931,950 3.5693 1.228 1.220 1.228 1.211 1.245 14,624,732 1.2261 0.00%
2005-04-28 0 3.575 3.575 3.600 3.475 3.575 8,076,700 28,439,713 3.5212 1.228 1.228 1.237 1.194 1.228 23,511,061 1.2096 2.14%
2005-04-27 0 3.500 3.500 3.525 3.475 3.500 3,172,000 11,090,700 3.4964 1.202 1.202 1.211 1.194 1.202 9,233,609 1.2011 0.00%
2005-04-26 0 3.500 3.475 3.500 3.450 3.500 11,348,000 39,312,950 3.4643 1.202 1.194 1.202 1.185 1.202 33,033,730 1.1901 0.72%
2005-04-25 0 3.475 3.475 3.500 3.450 3.525 4,600,000 16,053,250 3.4898 1.194 1.194 1.202 1.185 1.211 13,390,479 1.1989 -0.71%
2005-04-22 0 3.500 3.475 3.500 3.400 3.500 4,412,700 15,347,745 3.4781 1.202 1.194 1.202 1.168 1.202 12,845,254 1.1948 3.70%
2005-04-21 0 3.375 3.425 3.450 3.350 3.450 9,530,000 32,307,600 3.3901 1.159 1.177 1.185 1.151 1.185 27,741,580 1.1646 -2.17%
2005-04-20 0 3.450 3.425 3.450 3.400 3.450 6,002,000 20,659,450 3.4421 1.185 1.177 1.185 1.168 1.185 17,471,664 1.1825 -0.72%
2005-04-19 0 3.475 3.450 3.475 3.350 3.475 3,277,100 11,303,585 3.4493 1.194 1.185 1.194 1.151 1.194 9,539,552 1.1849 2.96%
2005-04-18 0 3.375 3.350 3.375 3.325 3.400 6,192,000 20,800,200 3.3592 1.159 1.151 1.159 1.142 1.168 18,024,749 1.1540 -2.88%
2005-04-15 0 3.475 3.475 3.500 3.450 3.500 4,286,100 14,870,060 3.4694 1.194 1.194 1.202 1.185 1.202 12,476,724 1.1918 -0.71%
2005-04-14 0 3.500 3.500 3.525 3.450 3.525 3,313,100 11,595,690 3.5000 1.202 1.202 1.211 1.185 1.211 9,644,347 1.2023 -0.38%
2005-04-13 0 3.650 3.625 3.650 3.600 3.650 1,062,000 3,858,250 3.6330 1.207 1.199 1.207 1.190 1.207 3,211,740 1.2013 1.39%
2005-04-12 0 3.600 3.575 3.600 3.575 3.650 2,388,000 8,627,900 3.6130 1.190 1.182 1.190 1.182 1.207 7,221,879 1.1947 -1.37%
2005-04-11 0 3.650 3.625 3.650 3.625 3.650 2,566,000 9,357,400 3.6467 1.207 1.199 1.207 1.199 1.207 7,760,194 1.2058 0.00%
2005-04-08 0 3.650 3.625 3.650 3.625 3.650 1,996,200 7,280,710 3.6473 1.207 1.199 1.207 1.199 1.207 6,036,983 1.2060 0.00%
2005-04-07 0 3.650 3.625 3.650 3.625 3.700 6,882,000 25,225,000 3.6654 1.207 1.199 1.207 1.199 1.223 20,812,803 1.2120 0.69%
2005-04-06 0 3.625 3.600 3.650 3.550 3.675 9,180,701 32,969,318 3.5912 1.199 1.190 1.207 1.174 1.215 27,764,621 1.1875 2.11%
2005-04-04 0 3.550 3.550 3.575 3.550 3.600 4,282,000 15,245,350 3.5603 1.174 1.174 1.182 1.174 1.190 12,949,786 1.1773 -1.39%
2005-04-01 0 3.600 3.550 3.600 3.475 3.600 3,154,000 11,162,250 3.5391 1.190 1.174 1.190 1.149 1.190 9,538,446 1.1702 0.70%
2005-03-31 0 3.575 3.550 3.575 3.500 3.575 3,691,700 13,043,923 3.5333 1.182 1.174 1.182 1.157 1.182 11,164,578 1.1683 2.88%
2005-03-30 0 3.475 3.425 3.500 3.425 3.525 5,970,000 20,676,200 3.4634 1.149 1.133 1.157 1.133 1.166 18,054,699 1.1452 0.00%
2005-03-29 0 3.475 3.475 3.500 3.450 3.525 4,604,000 16,070,450 3.4905 1.149 1.149 1.157 1.141 1.166 13,923,590 1.1542 0.72%
2005-03-24 0 3.450 3.450 3.475 3.450 3.500 3,010,000 10,432,150 3.4658 1.141 1.141 1.149 1.141 1.157 9,102,955 1.1460 -0.72%
2005-03-23 0 3.475 3.450 3.475 3.450 3.500 8,487,000 29,472,950 3.4727 1.149 1.141 1.149 1.141 1.157 25,666,705 1.1483 -0.71%
2005-03-22 0 3.500 3.500 3.525 3.500 3.575 12,246,000 43,239,800 3.5309 1.157 1.157 1.166 1.157 1.182 37,034,814 1.1675 -2.78%
2005-03-21 0 3.600 3.575 3.600 3.500 3.625 8,359,800 29,873,925 3.5735 1.190 1.182 1.190 1.157 1.199 25,282,022 1.1816 3.60%
2005-03-18 0 3.475 3.475 3.500 3.450 3.525 2,066,000 7,216,100 3.4928 1.149 1.149 1.157 1.141 1.166 6,248,075 1.1549 -0.71%
2005-03-17 0 3.500 3.475 3.500 3.425 3.525 2,378,000 8,258,950 3.4731 1.157 1.149 1.157 1.133 1.166 7,191,637 1.1484 0.00%
2005-03-16 0 3.500 3.450 3.500 3.400 3.500 3,566,000 12,357,036 3.4652 1.157 1.141 1.157 1.124 1.157 10,784,431 1.1458 0.72%
2005-03-15 0 3.475 3.450 3.500 3.450 3.575 7,972,400 27,862,430 3.4949 1.149 1.141 1.157 1.141 1.182 24,110,432 1.1556 -2.80%
2005-03-14 0 3.575 3.550 3.575 3.550 3.600 5,358,900 19,086,405 3.5616 1.182 1.174 1.182 1.174 1.190 16,206,587 1.1777 -0.69%
2005-03-11 0 3.600 3.575 3.600 3.575 3.625 4,287,200 15,429,750 3.5990 1.190 1.182 1.190 1.182 1.199 12,965,512 1.1901 -0.69%
2005-03-10 0 3.625 3.600 3.625 3.550 3.625 8,266,000 29,554,350 3.5754 1.199 1.190 1.199 1.174 1.199 24,998,348 1.1823 0.00%
2005-03-09 0 3.625 3.625 3.650 3.575 3.675 9,319,500 33,749,400 3.6214 1.199 1.199 1.207 1.182 1.215 28,184,383 1.1975 0.00%
2005-03-08 0 3.625 3.625 3.650 3.600 3.650 4,056,000 14,730,750 3.6318 1.199 1.199 1.207 1.190 1.207 12,266,308 1.2009 -0.68%
2005-03-07 0 3.650 3.600 3.650 3.600 3.650 5,301,200 19,184,958 3.6190 1.207 1.190 1.207 1.190 1.207 16,032,089 1.1967 0.69%
2005-03-04 0 3.625 3.625 3.650 3.575 3.800 18,460,000 67,620,300 3.6631 1.199 1.199 1.207 1.182 1.257 55,827,427 1.2112 -5.23%
2005-03-03 0 3.825 3.825 3.850 3.775 3.850 4,290,000 16,339,200 3.8087 1.265 1.265 1.273 1.248 1.273 12,973,979 1.2594 0.66%
2005-03-02 0 3.800 3.775 3.800 3.700 3.875 11,058,000 41,952,000 3.7938 1.257 1.248 1.257 1.223 1.281 33,442,020 1.2545 -1.94%
2005-03-01 0 3.875 3.850 3.875 3.825 3.875 4,028,000 15,486,318 3.8447 1.281 1.273 1.281 1.265 1.281 12,181,629 1.2713 1.31%
2005-02-28 0 3.825 3.800 3.825 3.800 3.900 4,054,200 15,617,955 3.8523 1.265 1.257 1.265 1.257 1.290 12,260,864 1.2738 -1.29%
2005-02-25 0 3.875 3.875 3.900 3.775 3.900 18,522,643 71,103,801 3.8388 1.281 1.281 1.290 1.248 1.290 56,016,874 1.2693 2.65%
2005-02-24 0 3.775 3.750 3.775 3.625 3.850 18,556,000 70,198,750 3.7831 1.248 1.240 1.248 1.199 1.273 56,117,754 1.2509 2.72%
2005-02-23 0 3.675 3.650 3.675 3.600 3.700 10,964,000 39,893,600 3.6386 1.215 1.207 1.215 1.190 1.223 33,157,741 1.2031 -1.34%
2005-02-22 0 3.725 3.700 3.725 3.675 3.750 9,977,000 36,986,325 3.7072 1.232 1.223 1.232 1.215 1.240 30,172,819 1.2258 0.00%
2005-02-21 0 3.725 3.700 3.725 3.575 3.775 17,186,000 63,709,850 3.7071 1.232 1.223 1.232 1.182 1.248 51,974,548 1.2258 4.20%
2005-02-18 0 3.575 3.550 3.600 3.550 3.625 5,214,442 18,752,375 3.5962 1.182 1.174 1.190 1.174 1.199 15,769,712 1.1891 0.00%
2005-02-17 0 3.575 3.575 3.600 3.575 3.625 5,738,000 20,625,050 3.5945 1.182 1.182 1.190 1.182 1.199 17,353,076 1.1886 -0.69%
2005-02-16 0 3.600 3.600 3.625 3.550 3.625 5,328,000 19,102,830 3.5854 1.190 1.190 1.199 1.174 1.199 16,113,138 1.1855 1.41%
2005-02-15 0 3.550 3.525 3.550 3.525 3.600 7,468,000 26,555,550 3.5559 1.174 1.166 1.174 1.166 1.190 22,585,007 1.1758 -2.07%
2005-02-14 0 3.625 3.575 3.625 3.500 3.650 5,858,000 21,011,500 3.5868 1.199 1.182 1.199 1.157 1.207 17,715,984 1.1860 1.40%
2005-02-08 0 3.575 3.550 3.575 3.525 3.625 6,656,000 23,766,500 3.5707 1.182 1.174 1.182 1.166 1.199 20,129,326 1.1807 3.62%
2005-02-07 0 3.450 3.450 3.475 3.425 3.500 7,634,000 26,504,100 3.4718 1.141 1.141 1.149 1.133 1.157 23,087,030 1.1480 0.73%
2005-02-04 0 3.425 3.400 3.425 3.400 3.425 4,336,000 14,814,750 3.4167 1.133 1.124 1.133 1.124 1.133 13,113,094 1.1298 0.00%
2005-02-03 0 3.425 3.400 3.425 3.350 3.475 12,486,000 42,376,900 3.3940 1.133 1.124 1.133 1.108 1.149 37,760,631 1.1223 -1.44%
2005-02-02 0 3.475 3.450 3.475 3.375 3.475 7,118,000 24,393,900 3.4271 1.149 1.141 1.149 1.116 1.149 21,526,523 1.1332 0.72%
2005-02-01 0 3.450 3.425 3.450 3.425 3.500 7,656,000 26,501,750 3.4616 1.141 1.133 1.141 1.133 1.157 23,153,563 1.1446 -0.72%
2005-01-31 0 3.475 3.450 3.475 3.450 3.500 9,032,000 31,295,050 3.4649 1.149 1.141 1.149 1.141 1.157 27,314,914 1.1457 0.72%
2005-01-28 0 3.450 3.425 3.450 3.425 3.525 19,322,000 67,002,950 3.4677 1.141 1.133 1.141 1.133 1.166 58,434,320 1.1466 1.47%
2005-01-27 0 3.400 3.375 3.400 3.300 3.425 9,141,496 30,997,617 3.3909 1.124 1.116 1.124 1.091 1.133 27,646,056 1.1212 3.03%
2005-01-26 0 3.300 3.275 3.300 3.250 3.300 3,894,000 12,829,000 3.2946 1.091 1.083 1.091 1.075 1.091 11,776,381 1.0894 1.54%
2005-01-25 0 3.250 3.250 3.275 3.250 3.300 5,346,000 17,446,600 3.2635 1.075 1.075 1.083 1.075 1.091 16,167,574 1.0791 -0.76%
2005-01-24 0 3.275 3.250 3.275 3.250 3.300 2,246,000 7,354,600 3.2745 1.083 1.075 1.083 1.075 1.091 6,792,438 1.0828 0.77%
2005-01-21 0 3.250 3.250 3.300 3.250 3.300 2,618,200 8,565,385 3.2715 1.075 1.075 1.091 1.075 1.091 7,918,059 1.0818 -1.52%
2005-01-20 0 3.300 3.275 3.300 3.275 3.300 2,023,000 6,655,925 3.2901 1.091 1.083 1.091 1.083 1.091 6,118,033 1.0879 0.76%
2005-01-19 0 3.275 3.275 3.300 3.250 3.300 3,330,000 10,909,800 3.2762 1.083 1.083 1.091 1.075 1.091 10,070,711 1.0833 -0.76%
2005-01-18 0 3.300 3.275 3.300 3.250 3.300 2,928,000 9,609,350 3.2819 1.091 1.083 1.091 1.075 1.091 8,854,968 1.0852 0.76%
2005-01-17 0 3.275 3.275 3.300 3.275 3.350 4,608,000 15,274,000 3.3147 1.083 1.083 1.091 1.083 1.108 13,935,687 1.0960 -0.76%
2005-01-14 0 3.300 3.300 3.325 3.275 3.375 4,006,000 13,336,600 3.3292 1.091 1.091 1.099 1.083 1.116 12,115,096 1.1008 -2.22%
2005-01-13 0 3.375 3.350 3.375 3.350 3.400 1,626,000 5,472,700 3.3657 1.116 1.108 1.116 1.108 1.124 4,917,410 1.1129 0.75%
2005-01-12 0 3.350 3.325 3.350 3.325 3.400 2,378,000 7,974,400 3.3534 1.108 1.099 1.108 1.099 1.124 7,191,637 1.1088 0.75%
2005-01-11 0 3.325 3.325 3.350 3.300 3.375 3,454,000 11,567,500 3.3490 1.099 1.099 1.108 1.091 1.116 10,445,717 1.1074 0.00%
2005-01-10 0 3.325 3.325 3.350 3.300 3.350 1,348,000 4,493,850 3.3337 1.099 1.099 1.108 1.091 1.108 4,076,672 1.1023 -0.75%
2005-01-07 0 3.350 3.325 3.350 3.325 3.375 4,382,000 14,676,100 3.3492 1.108 1.099 1.108 1.099 1.116 13,252,209 1.1074 0.75%
2005-01-06 0 3.325 3.350 3.375 3.325 3.425 2,848,600 9,586,700 3.3654 1.099 1.108 1.116 1.099 1.133 8,614,843 1.1128 -1.48%
2005-01-05 0 3.375 3.350 3.375 3.325 3.400 4,576,000 15,413,600 3.3684 1.116 1.108 1.116 1.099 1.124 13,838,911 1.1138 -1.46%
2005-01-04 0 3.425 3.375 3.425 3.350 3.425 1,498,144 5,075,025 3.3875 1.133 1.116 1.133 1.108 1.133 4,530,743 1.1201 0.00%
2005-01-03 0 3.425 3.375 3.450 3.400 3.450 2,868,000 9,764,600 3.4047 1.133 1.116 1.141 1.124 1.141 8,673,514 1.1258 0.00%
2004-12-31 0 3.425 3.400 3.425 3.400 3.425 514,000 1,754,350 3.4131 1.133 1.124 1.133 1.124 1.133 1,554,458 1.1286 0.74%
2004-12-30 0 3.400 3.400 3.425 3.350 3.450 3,948,000 13,329,800 3.3763 1.124 1.124 1.133 1.108 1.141 11,939,690 1.1164 0.74%
2004-12-29 0 3.375 3.375 3.400 3.375 3.450 1,432,000 4,874,000 3.4036 1.116 1.116 1.124 1.116 1.141 4,330,708 1.1255 -0.74%
2004-12-28 0 3.400 3.400 3.425 3.375 3.475 2,972,000 10,189,200 3.4284 1.124 1.124 1.133 1.116 1.149 8,988,034 1.1336 0.00%
2004-12-24 0 3.400 3.400 3.425 3.375 3.425 761,000 2,597,500 3.4133 1.124 1.124 1.133 1.116 1.133 2,301,445 1.1286 -0.73%
2004-12-23 0 3.425 3.400 3.425 3.375 3.450 1,272,000 4,332,100 3.4057 1.133 1.124 1.133 1.116 1.141 3,846,830 1.1261 -0.72%
2004-12-22 0 3.450 3.400 3.450 3.400 3.450 1,206,000 4,141,350 3.4340 1.141 1.124 1.141 1.124 1.141 3,647,231 1.1355 0.00%
2004-12-21 0 3.450 3.425 3.450 3.400 3.450 858,000 2,955,050 3.4441 1.141 1.133 1.141 1.124 1.141 2,594,796 1.1388 0.00%
2004-12-20 0 3.450 3.425 3.450 3.325 3.475 5,472,000 18,783,550 3.4327 1.141 1.133 1.141 1.099 1.149 16,548,628 1.1351 2.99%
2004-12-17 0 3.350 3.350 3.375 3.325 3.450 3,658,000 12,302,300 3.3631 1.108 1.108 1.116 1.099 1.141 11,062,661 1.1121 -2.90%
2004-12-16 0 3.450 3.400 3.450 3.400 3.475 3,966,000 13,703,650 3.4553 1.141 1.124 1.141 1.124 1.149 11,994,126 1.1425 0.00%
2004-12-15 0 3.450 3.450 3.475 3.350 3.475 5,655,299 19,348,787 3.4214 1.141 1.141 1.149 1.108 1.149 17,102,968 1.1313 2.22%
2004-12-14 0 3.375 3.375 3.400 3.300 3.400 1,699,000 5,681,927 3.3443 1.116 1.116 1.124 1.091 1.124 5,138,180 1.1058 1.50%
2004-12-13 0 3.325 3.350 3.375 3.250 3.425 11,604,000 38,489,032 3.3169 1.099 1.108 1.116 1.075 1.133 35,093,254 1.0968 -2.92%
2004-12-10 0 3.425 3.400 3.425 3.400 3.450 1,702,000 5,809,400 3.4133 1.133 1.124 1.133 1.124 1.141 5,147,252 1.1286 -0.72%
2004-12-09 0 3.450 3.400 3.450 3.400 3.475 3,768,000 12,929,650 3.4314 1.141 1.124 1.141 1.124 1.149 11,395,327 1.1346 0.00%
2004-12-08 0 3.450 3.425 3.450 3.400 3.475 3,064,000 10,549,600 3.4431 1.141 1.133 1.141 1.124 1.149 9,266,264 1.1385 0.00%
2004-12-07 0 3.450 3.425 3.475 3.400 3.525 4,244,000 14,610,900 3.4427 1.141 1.133 1.149 1.124 1.166 12,834,865 1.1384 -1.43%
2004-12-06 0 3.500 3.475 3.500 3.475 3.500 3,712,000 12,950,650 3.4889 1.157 1.149 1.157 1.149 1.157 11,225,970 1.1536 0.00%
2004-12-03 0 3.500 3.475 3.500 3.475 3.575 3,422,000 11,970,632 3.4981 1.157 1.149 1.157 1.149 1.182 10,348,941 1.1567 -0.71%
2004-12-02 0 3.525 3.500 3.525 3.475 3.550 6,278,000 22,016,850 3.5070 1.166 1.157 1.166 1.149 1.174 18,986,164 1.1596 0.00%
2004-12-01 0 3.525 3.500 3.525 3.475 3.525 5,060,000 17,733,150 3.5046 1.166 1.157 1.166 1.149 1.166 15,302,642 1.1588 0.00%
2004-11-30 0 3.525 3.500 3.525 3.475 3.575 4,650,000 16,437,400 3.5349 1.166 1.157 1.166 1.149 1.182 14,062,705 1.1689 0.00%
2004-11-29 0 3.525 3.525 3.575 3.500 3.575 8,222,000 29,138,300 3.5439 1.166 1.166 1.182 1.157 1.182 24,865,282 1.1718 -1.40%
2004-11-26 0 3.575 3.550 3.600 3.550 3.600 900,000 3,208,050 3.5645 1.182 1.174 1.190 1.174 1.190 2,721,814 1.1786 0.70%
2004-11-25 0 3.550 3.525 3.550 3.525 3.600 6,328,000 22,506,400 3.5566 1.174 1.166 1.174 1.166 1.190 19,137,376 1.1760 -0.70%
2004-11-24 0 3.575 3.550 3.575 3.550 3.675 6,166,000 22,276,400 3.6128 1.182 1.174 1.182 1.174 1.215 18,647,449 1.1946 -2.05%
2004-11-23 0 3.650 3.625 3.650 3.575 3.650 4,346,000 15,771,250 3.6289 1.207 1.199 1.207 1.182 1.207 13,143,337 1.1999 1.39%
2004-11-22 0 3.600 3.575 3.600 3.525 3.600 3,363,184 11,954,155 3.5544 1.190 1.182 1.190 1.166 1.190 10,171,068 1.1753 0.00%
2004-11-19 0 3.600 3.575 3.600 3.575 3.600 2,642,000 9,474,000 3.5859 1.190 1.182 1.190 1.182 1.190 7,990,036 1.1857 0.70%
2004-11-18 0 3.575 3.550 3.575 3.550 3.600 2,408,000 8,604,400 3.5733 1.182 1.174 1.182 1.174 1.190 7,282,364 1.1815 -0.69%
2004-11-17 0 3.600 3.575 3.600 3.600 3.625 4,348,000 15,671,050 3.6042 1.190 1.182 1.190 1.190 1.199 13,149,385 1.1918 0.00%
2004-11-16 0 3.600 3.575 3.600 3.550 3.650 15,134,000 54,463,580 3.5988 1.190 1.182 1.190 1.174 1.207 45,768,812 1.1900 2.13%
2004-11-15 0 3.525 3.525 3.550 3.450 3.550 9,056,000 31,712,200 3.5018 1.166 1.166 1.174 1.141 1.174 27,387,496 1.1579 2.17%
2004-11-12 0 3.450 3.425 3.475 3.425 3.500 6,706,000 23,225,950 3.4635 1.141 1.133 1.149 1.133 1.157 20,280,538 1.1452 -0.72%
2004-11-11 0 3.475 3.450 3.475 3.425 3.500 2,784,000 9,655,750 3.4683 1.149 1.141 1.149 1.133 1.157 8,419,478 1.1468 0.00%
2004-11-10 0 3.475 3.450 3.475 3.375 3.500 6,452,000 22,297,750 3.4559 1.149 1.141 1.149 1.116 1.157 19,512,381 1.1427 2.21%
2004-11-09 0 3.400 3.375 3.400 3.350 3.400 1,898,000 6,386,700 3.3650 1.124 1.116 1.124 1.108 1.124 5,740,003 1.1127 0.74%
2004-11-08 0 3.375 3.350 3.375 3.325 3.425 2,386,000 8,032,800 3.3666 1.116 1.108 1.116 1.099 1.133 7,215,831 1.1132 -1.46%
2004-11-05 0 3.425 3.425 3.450 3.425 3.475 5,310,000 18,321,600 3.4504 1.133 1.133 1.141 1.133 1.149 16,058,702 1.1409 0.00%
2004-11-04 0 3.425 3.400 3.425 3.400 3.500 3,060,000 10,484,550 3.4263 1.133 1.124 1.133 1.124 1.157 9,254,167 1.1330 0.74%
2004-11-03 0 3.400 3.400 3.425 3.400 3.450 3,976,000 13,595,600 3.4194 1.124 1.124 1.133 1.124 1.141 12,024,369 1.1307 0.00%
2004-11-02 0 3.400 3.375 3.400 3.350 3.425 4,678,000 15,885,228 3.3957 1.124 1.116 1.124 1.108 1.133 14,147,384 1.1228 1.49%
2004-11-01 0 3.350 3.325 3.350 3.275 3.375 4,858,000 16,243,250 3.3436 1.108 1.099 1.108 1.083 1.116 14,691,746 1.1056 1.52%
2004-10-29 0 3.300 3.275 3.300 3.225 3.325 8,178,000 26,737,000 3.2694 1.091 1.083 1.091 1.066 1.099 24,732,215 1.0811 -0.75%
2004-10-28 0 3.325 3.325 3.350 3.275 3.375 3,358,000 11,178,550 3.3289 1.099 1.099 1.108 1.083 1.116 10,155,390 1.1008 1.53%
2004-10-27 0 3.275 3.275 3.300 3.225 3.300 3,670,000 12,014,250 3.2736 1.083 1.083 1.091 1.066 1.091 11,098,952 1.0825 0.77%
2004-10-26 0 3.250 3.250 3.275 3.200 3.275 4,370,000 14,242,050 3.2591 1.075 1.075 1.083 1.058 1.083 13,215,918 1.0776 0.00%
2004-10-25 0 3.250 3.225 3.250 3.150 3.275 7,535,000 24,223,164 3.2148 1.075 1.066 1.075 1.042 1.083 22,787,631 1.0630 0.00%
2004-10-21 0 3.250 3.225 3.250 3.200 3.275 3,447,980 11,171,936 3.2401 1.075 1.066 1.075 1.058 1.083 10,427,511 1.0714 0.78%
2004-10-20 0 3.225 3.225 3.250 3.200 3.275 2,927,000 9,417,925 3.2176 1.066 1.066 1.075 1.058 1.083 8,851,944 1.0639 -0.77%
2004-10-19 0 3.250 3.250 3.275 3.200 3.300 5,530,000 17,925,950 3.2416 1.075 1.075 1.083 1.058 1.091 16,724,034 1.0719 0.00%
2004-10-18 0 3.250 3.225 3.250 3.200 3.300 5,562,000 18,006,550 3.2374 1.075 1.066 1.075 1.058 1.091 16,820,810 1.0705 -1.52%
2004-10-15 0 3.300 3.300 3.325 3.300 3.350 3,612,000 11,996,700 3.3213 1.091 1.091 1.099 1.091 1.108 10,923,546 1.0982 -0.75%
2004-10-14 0 3.325 3.325 3.350 3.300 3.400 3,862,000 12,864,250 3.3310 1.099 1.099 1.108 1.091 1.124 11,679,606 1.1014 -2.92%
2004-10-13 0 3.425 3.375 3.425 3.350 3.475 4,324,000 14,705,300 3.4009 1.133 1.116 1.133 1.108 1.149 13,076,804 1.1245 -0.72%
2004-10-12 0 3.450 3.450 3.475 3.400 3.475 6,032,000 20,753,850 3.4406 1.141 1.141 1.149 1.124 1.149 18,242,201 1.1377 0.73%
2004-10-11 0 3.425 3.400 3.425 3.375 3.425 2,370,000 8,072,550 3.4061 1.133 1.124 1.133 1.116 1.133 7,167,443 1.1263 1.48%
2004-10-08 0 3.375 3.375 3.400 3.375 3.425 4,720,000 16,015,200 3.3931 1.116 1.116 1.124 1.116 1.133 14,274,402 1.1220 -1.46%
2004-10-07 0 3.425 3.425 3.450 3.350 3.450 10,597,000 36,099,937 3.4066 1.133 1.133 1.141 1.108 1.141 32,047,846 1.1264 -0.72%
2004-10-06 0 3.450 3.425 3.475 3.450 3.500 11,170,000 38,783,700 3.4721 1.141 1.133 1.149 1.141 1.157 33,780,734 1.1481 0.00%
2004-10-05 0 3.450 3.450 3.475 3.375 3.500 6,726,000 23,263,000 3.4587 1.141 1.141 1.149 1.116 1.157 20,341,022 1.1436 0.00%
2004-10-04 0 3.450 3.425 3.450 3.425 3.500 14,626,000 50,737,602 3.4690 1.141 1.133 1.141 1.133 1.157 44,232,500 1.1471 2.22%
2004-09-30 0 3.375 3.350 3.375 3.350 3.425 6,822,000 23,130,350 3.3906 1.116 1.108 1.116 1.108 1.133 20,631,349 1.1211 0.00%
2004-09-28 0 3.375 3.350 3.375 3.325 3.425 6,512,000 21,945,000 3.3699 1.116 1.108 1.116 1.099 1.133 19,693,835 1.1143 0.00%
2004-09-27 0 3.375 3.350 3.375 3.250 3.400 8,858,750 29,437,344 3.3230 1.116 1.108 1.116 1.075 1.124 26,790,965 1.0988 1.50%
2004-09-24 0 3.325 3.300 3.325 3.275 3.425 21,018,000 70,271,975 3.3434 1.099 1.091 1.099 1.083 1.133 63,563,427 1.1055 -2.92%
2004-09-23 0 3.425 3.400 3.425 3.325 3.425 11,758,000 39,737,950 3.3797 1.133 1.124 1.133 1.099 1.133 35,558,986 1.1175 1.48%
2004-09-22 0 3.375 3.375 3.400 3.350 3.425 26,961,000 91,495,550 3.3936 1.116 1.116 1.124 1.108 1.133 81,536,471 1.1221 -1.46%
2004-09-21 0 3.425 3.400 3.425 3.375 3.450 23,560,781 80,388,077 3.4119 1.133 1.124 1.133 1.116 1.141 71,253,401 1.1282 2.24%
2004-09-20 0 3.350 3.325 3.350 3.250 3.375 35,266,000 117,765,700 3.3394 1.108 1.099 1.108 1.075 1.116 106,652,764 1.1042 3.88%
2004-09-17 0 3.225 3.200 3.225 3.175 3.250 27,123,000 87,323,925 3.2196 1.066 1.058 1.066 1.050 1.075 82,026,397 1.0646 2.38%
2004-09-16 0 3.150 3.125 3.150 3.075 3.175 25,894,000 80,581,650 3.1120 1.042 1.033 1.042 1.017 1.050 78,309,609 1.0290 0.80%
2004-09-15 0 3.125 3.100 3.125 3.050 3.125 8,276,000 25,554,550 3.0878 1.033 1.025 1.033 1.009 1.033 25,028,591 1.0210 0.00%
2004-09-14 0 3.125 3.075 3.125 3.025 3.125 11,762,000 36,184,150 3.0764 1.033 1.017 1.033 1.000 1.033 35,571,083 1.0172 2.46%
2004-09-13 0 3.050 3.025 3.050 3.000 3.075 3,136,000 9,535,850 3.0408 1.009 1.000 1.009 0.992 1.017 9,484,009 1.0055 0.00%
2004-09-10 0 3.050 3.025 3.050 3.000 3.075 6,030,800 18,266,040 3.0288 1.009 1.000 1.009 0.992 1.017 18,238,572 1.0015 -0.81%
2004-09-09 0 3.075 3.050 3.075 3.075 3.150 2,958,000 9,214,500 3.1151 1.017 1.009 1.017 1.017 1.042 8,945,695 1.0300 -1.60%
2004-09-08 0 3.125 3.100 3.150 3.100 3.175 21,371,100 67,125,078 3.1409 1.033 1.025 1.042 1.025 1.050 64,631,285 1.0386 -0.79%
2004-09-07 0 3.150 3.150 3.175 3.125 3.200 7,558,000 23,758,600 3.1435 1.042 1.042 1.050 1.033 1.058 22,857,188 1.0394 -1.56%
2004-09-06 0 3.200 3.150 3.200 3.125 3.200 6,361,000 20,207,775 3.1768 1.058 1.042 1.058 1.033 1.058 19,237,176 1.0505 3.23%
2004-09-03 0 3.100 3.075 3.125 3.050 3.175 6,606,000 20,706,850 3.1346 1.025 1.017 1.033 1.009 1.050 19,978,114 1.0365 -3.13%
2004-09-02 0 3.200 3.150 3.200 3.150 3.200 8,874,000 28,307,550 3.1899 1.058 1.042 1.058 1.042 1.058 26,837,085 1.0548 0.79%
2004-09-01 0 3.175 3.150 3.175 3.150 3.200 21,628,000 68,672,250 3.1752 1.050 1.042 1.050 1.042 1.058 65,408,212 1.0499 0.79%
2004-08-31 0 3.150 3.150 3.175 3.100 3.200 8,120,319 25,510,065 3.1415 1.042 1.042 1.050 1.025 1.058 24,557,774 1.0388 -1.56%
2004-08-30 0 3.200 3.175 3.200 3.125 3.275 15,952,000 50,485,500 3.1648 1.058 1.050 1.058 1.033 1.083 48,242,639 1.0465 -1.54%
2004-08-27 0 3.250 3.225 3.250 3.225 3.275 6,792,000 22,080,650 3.2510 1.075 1.066 1.075 1.066 1.083 20,540,622 1.0750 0.78%
2004-08-26 0 3.225 3.200 3.225 3.225 3.300 7,220,000 23,543,650 3.2609 1.066 1.058 1.066 1.066 1.091 21,834,996 1.0783 0.00%
2004-08-25 0 3.225 3.200 3.225 3.150 3.250 8,449,681 27,059,819 3.2025 1.066 1.058 1.066 1.042 1.075 25,553,843 1.0589 0.78%
2004-08-24 0 3.200 3.175 3.200 3.050 3.200 5,082,300 15,937,200 3.1358 1.058 1.050 1.058 1.009 1.058 15,370,083 1.0369 0.79%
2004-08-23 0 3.175 3.150 3.175 3.150 3.225 4,164,700 13,274,653 3.1874 1.050 1.042 1.050 1.042 1.066 12,595,042 1.0540 -0.78%
2004-08-20 0 3.200 3.175 3.200 3.125 3.200 7,505,000 23,706,900 3.1588 1.058 1.050 1.058 1.033 1.058 22,696,903 1.0445 2.40%
2004-08-19 0 3.125 3.125 3.150 3.025 3.200 14,727,200 45,931,300 3.1188 1.033 1.033 1.042 1.000 1.058 44,538,553 1.0313 3.31%
2004-08-18 0 3.025 3.000 3.025 2.950 3.025 3,290,000 9,868,900 2.9997 1.000 0.992 1.000 0.975 1.000 9,949,742 0.9919 1.68%
2004-08-17 0 2.975 2.950 2.975 2.925 3.000 2,798,000 8,272,950 2.9567 0.984 0.975 0.984 0.967 0.992 8,461,817 0.9777 0.85%
2004-08-16 0 2.950 2.925 2.950 2.925 3.000 3,152,000 9,345,500 2.9649 0.975 0.967 0.975 0.967 0.992 9,532,397 0.9804 0.00%
2004-08-13 0 2.950 2.950 2.975 2.925 3.000 8,334,000 24,568,500 2.9480 0.975 0.975 0.984 0.967 0.992 25,203,996 0.9748 -2.48%
2004-08-12 0 3.025 3.000 3.025 2.925 3.050 7,699,100 23,028,535 2.9911 1.000 0.992 1.000 0.967 1.009 23,283,908 0.9890 -1.63%
2004-08-11 0 3.075 3.050 3.075 3.050 3.175 6,724,000 20,668,400 3.0738 1.017 1.009 1.017 1.009 1.050 20,334,974 1.0164 -1.60%
2004-08-10 0 3.125 3.125 3.150 3.075 3.150 1,513,300 4,710,033 3.1124 1.033 1.033 1.042 1.017 1.042 4,576,579 1.0292 -0.79%
2004-08-09 0 3.150 3.150 3.175 3.150 3.175 1,299,000 4,113,500 3.1667 1.042 1.042 1.050 1.042 1.050 3,928,485 1.0471 -1.56%
2004-08-06 0 3.200 3.175 3.200 3.100 3.200 3,080,200 9,733,689 3.1601 1.058 1.050 1.058 1.025 1.058 9,315,257 1.0449 0.00%
2004-08-05 0 3.200 3.175 3.200 3.050 3.200 4,612,000 14,305,400 3.1018 1.058 1.050 1.058 1.009 1.058 13,947,784 1.0256 3.23%
2004-08-04 0 3.100 3.075 3.100 3.025 3.125 4,514,350 13,870,373 3.0725 1.025 1.017 1.025 1.000 1.033 13,652,467 1.0160 -0.80%
2004-08-03 0 3.125 3.125 3.150 3.100 3.200 5,550,000 17,366,075 3.1290 1.033 1.033 1.042 1.025 1.058 16,784,519 1.0346 -0.79%
2004-08-02 0 3.150 3.150 3.175 3.125 3.200 5,031,000 15,844,650 3.1494 1.042 1.042 1.050 1.033 1.058 15,214,940 1.0414 -0.79%
2004-07-30 0 3.175 3.150 3.175 3.150 3.225 11,833,000 37,648,850 3.1817 1.050 1.042 1.050 1.042 1.066 35,785,804 1.0521 0.79%
2004-07-29 0 3.150 3.125 3.150 3.125 3.225 6,821,000 21,529,675 3.1564 1.042 1.033 1.042 1.033 1.066 20,628,325 1.0437 -1.56%
2004-07-28 0 3.200 3.175 3.200 3.150 3.250 6,518,000 20,816,900 3.1938 1.058 1.050 1.058 1.042 1.075 19,711,981 1.0561 -0.78%
2004-07-27 0 3.225 3.200 3.225 3.200 3.275 8,218,000 26,447,050 3.2182 1.066 1.058 1.066 1.058 1.083 24,853,185 1.0641 -0.77%
2004-07-26 0 3.250 3.225 3.250 3.200 3.275 6,276,000 20,281,200 3.2315 1.075 1.066 1.075 1.058 1.083 18,980,115 1.0685 -0.76%
2004-07-23 0 3.275 3.250 3.275 3.225 3.300 9,948,000 32,530,150 3.2700 1.083 1.075 1.083 1.066 1.091 30,085,116 1.0813 -0.76%
2004-07-22 0 3.300 3.275 3.300 3.275 3.350 5,064,000 16,743,750 3.3064 1.091 1.083 1.091 1.083 1.108 15,314,739 1.0933 -1.49%
2004-07-21 0 3.350 3.350 3.375 3.350 3.425 12,718,000 42,930,900 3.3756 1.108 1.108 1.116 1.108 1.133 38,462,254 1.1162 0.00%
2004-07-20 0 3.350 3.350 3.375 3.325 3.375 6,342,000 21,239,280 3.3490 1.108 1.108 1.116 1.099 1.116 19,179,715 1.1074 0.00%
2004-07-19 0 3.350 3.325 3.350 3.275 3.375 14,113,900 47,119,728 3.3385 1.108 1.099 1.108 1.083 1.116 42,683,788 1.1039 2.29%
2004-07-16 0 3.275 3.225 3.275 3.225 3.325 6,615,000 21,600,075 3.2653 1.083 1.066 1.083 1.066 1.099 20,005,332 1.0797 1.55%
2004-07-15 0 3.225 3.225 3.250 3.200 3.275 13,496,000 43,770,150 3.2432 1.066 1.066 1.075 1.058 1.083 40,815,111 1.0724 0.00%
2004-07-14 0 3.225 3.200 3.225 3.200 3.325 11,540,000 37,538,850 3.2529 1.066 1.058 1.066 1.058 1.099 34,899,702 1.0756 -2.27%
2004-07-13 0 3.300 3.275 3.300 3.250 3.375 8,590,000 28,351,100 3.3005 1.091 1.083 1.091 1.075 1.116 25,978,201 1.0913 -1.49%
2004-07-12 0 3.350 3.325 3.350 3.325 3.525 10,907,000 36,795,550 3.3736 1.108 1.099 1.108 1.099 1.166 32,985,360 1.1155 -4.29%
2004-07-09 0 3.500 3.500 3.525 3.475 3.600 5,616,000 19,861,950 3.5367 1.157 1.157 1.166 1.149 1.190 16,984,119 1.1694 -1.41%
2004-07-08 0 3.550 3.550 3.575 3.550 3.650 2,094,000 7,492,150 3.5779 1.174 1.174 1.182 1.174 1.207 6,332,754 1.1831 -2.07%
2004-07-07 0 3.625 3.600 3.650 3.575 3.650 7,308,000 26,442,000 3.6182 1.199 1.190 1.207 1.182 1.207 22,101,129 1.1964 -0.68%
2004-07-06 0 3.650 3.625 3.650 3.600 3.725 9,423,700 34,333,985 3.6434 1.207 1.199 1.207 1.190 1.232 28,499,508 1.2047 0.69%
2004-07-05 0 3.625 3.625 3.650 3.575 3.700 4,724,000 17,130,800 3.6263 1.199 1.199 1.207 1.182 1.223 14,286,499 1.1991 -1.36%
2004-07-02 0 3.675 3.675 3.700 3.575 3.700 6,054,000 22,151,750 3.6590 1.215 1.215 1.223 1.182 1.223 18,308,735 1.2099 -2.00%
2004-06-30 0 3.750 3.725 3.800 3.650 3.800 7,169,000 26,822,425 3.7414 1.240 1.232 1.257 1.207 1.257 21,680,760 1.2372 0.00%
2004-06-29 0 3.750 3.725 3.750 3.675 3.800 6,396,000 23,883,450 3.7341 1.240 1.232 1.240 1.215 1.257 19,343,024 1.2347 0.67%
2004-06-28 0 3.725 3.725 3.750 3.650 3.750 4,158,000 15,393,350 3.7021 1.232 1.232 1.240 1.207 1.240 12,574,780 1.2241 2.05%
2004-06-25 0 3.650 3.625 3.650 3.550 3.675 11,011,000 39,907,775 3.6244 1.207 1.199 1.207 1.174 1.215 33,299,881 1.1984 1.39%
2004-06-24 0 3.600 3.550 3.600 3.350 3.600 6,790,000 23,938,700 3.5256 1.190 1.174 1.190 1.108 1.190 20,534,574 1.1658 8.27%
2004-06-23 0 3.325 3.325 3.350 3.250 3.350 1,700,000 5,603,100 3.2959 1.099 1.099 1.108 1.075 1.108 5,141,204 1.0898 1.53%
2004-06-21 0 3.275 3.250 3.275 3.225 3.350 5,086,000 16,608,500 3.2655 1.083 1.075 1.083 1.066 1.108 15,381,273 1.0798 1.55%
2004-06-18 0 3.225 3.200 3.250 3.125 3.250 3,914,000 12,391,200 3.1659 1.066 1.058 1.075 1.033 1.075 11,836,866 1.0468 0.00%
2004-06-17 0 3.225 3.225 3.250 3.200 3.400 6,582,000 21,520,250 3.2696 1.066 1.066 1.075 1.058 1.124 19,905,532 1.0811 -4.44%
2004-06-16 0 3.375 3.375 3.400 3.300 3.525 5,044,000 17,114,090 3.3930 1.116 1.116 1.124 1.091 1.166 15,254,255 1.1219 -1.46%
2004-06-15 0 3.425 3.425 3.450 3.400 3.525 2,524,000 8,748,850 3.4663 1.133 1.133 1.141 1.124 1.166 7,633,176 1.1462 -2.14%
2004-06-14 0 3.500 3.500 3.525 3.500 3.700 3,878,000 13,782,300 3.5540 1.157 1.157 1.166 1.157 1.223 11,727,994 1.1752 -2.78%
2004-06-11 0 3.600 3.575 3.600 3.575 3.650 3,086,000 11,113,800 3.6014 1.190 1.182 1.190 1.182 1.207 9,332,797 1.1908 -0.69%
2004-06-10 0 3.625 3.600 3.625 3.550 3.650 3,071,000 11,045,475 3.5967 1.199 1.190 1.199 1.174 1.207 9,287,434 1.1893 -0.68%
2004-06-09 0 3.650 3.625 3.650 3.625 3.700 2,982,000 10,905,450 3.6571 1.207 1.199 1.207 1.199 1.223 9,018,277 1.2093 -0.68%
2004-06-08 0 3.675 3.675 3.700 3.650 3.750 6,920,000 25,514,650 3.6871 1.215 1.215 1.223 1.207 1.240 20,927,724 1.2192 0.00%
2004-06-07 0 3.675 3.650 3.675 3.500 3.675 8,000,000 28,720,900 3.5901 1.215 1.207 1.215 1.157 1.215 24,193,901 1.1871 8.09%
2004-06-04 0 3.400 3.400 3.425 3.350 3.450 2,214,000 7,549,000 3.4097 1.124 1.124 1.133 1.108 1.141 6,695,662 1.1274 1.49%
2004-06-03 0 3.350 3.350 3.375 3.325 3.525 3,912,000 13,387,850 3.4223 1.108 1.108 1.116 1.099 1.166 11,830,818 1.1316 -4.29%
2004-06-02 0 3.500 3.500 3.525 3.425 3.550 2,903,000 10,108,650 3.4821 1.157 1.157 1.166 1.133 1.174 8,779,362 1.1514 0.72%
2004-06-01 0 3.475 3.475 3.500 3.475 3.575 7,660,000 26,815,000 3.5007 1.149 1.149 1.157 1.149 1.182 23,165,660 1.1575 -4.14%
2004-05-31 0 3.625 3.600 3.625 3.525 3.625 3,611,100 12,904,615 3.5736 1.199 1.190 1.199 1.166 1.199 10,920,825 1.1817 0.00%
2004-05-28 0 3.625 3.625 3.675 3.625 3.725 5,582,000 20,582,650 3.6873 1.199 1.199 1.215 1.199 1.232 16,881,294 1.2193 -0.68%
2004-05-27 0 3.650 3.650 3.675 3.525 3.675 11,670,938 41,941,086 3.5936 1.207 1.207 1.215 1.166 1.215 35,295,690 1.1883 5.39%
2004-05-25 0 3.600 3.600 3.625 3.600 3.750 11,436,000 41,799,750 3.6551 1.145 1.145 1.153 1.145 1.193 35,949,256 1.1627 -1.37%
2004-05-24 0 3.650 3.625 3.650 3.600 3.650 6,096,000 22,098,700 3.6251 1.161 1.153 1.161 1.145 1.161 19,162,877 1.1532 2.10%
2004-05-21 0 3.575 3.575 3.600 3.425 3.600 6,544,000 22,982,618 3.5120 1.137 1.137 1.145 1.090 1.145 20,571,173 1.1172 4.38%
2004-05-20 0 3.425 3.375 3.425 3.325 3.475 3,580,000 12,234,646 3.4175 1.090 1.074 1.090 1.058 1.105 11,253,790 1.0872 0.00%
2004-05-19 0 3.425 3.425 3.450 3.150 3.475 10,626,000 35,342,200 3.3260 1.090 1.090 1.097 1.002 1.105 33,403,008 1.0581 10.48%
2004-05-18 0 3.100 3.075 3.100 3.000 3.125 4,738,000 14,486,100 3.0574 0.986 0.978 0.986 0.954 0.994 14,893,982 0.9726 3.33%
2004-05-17 0 3.000 2.975 3.000 2.950 3.125 14,598,000 44,008,950 3.0147 0.954 0.946 0.954 0.938 0.994 45,889,056 0.9590 -2.44%
2004-05-14 0 3.075 3.075 3.125 3.050 3.325 11,678,000 36,818,550 3.1528 0.978 0.978 0.994 0.970 1.058 36,709,987 1.0030 -6.82%
2004-05-13 0 3.300 3.300 3.325 3.275 3.475 4,202,000 14,003,350 3.3325 1.050 1.050 1.058 1.042 1.105 13,209,057 1.0601 -3.65%
2004-05-12 0 3.425 3.425 3.450 3.400 3.500 7,512,100 25,855,633 3.4419 1.090 1.090 1.097 1.082 1.113 23,614,411 1.0949 1.48%
2004-05-11 0 3.375 3.375 3.400 3.300 3.425 8,408,600 28,388,405 3.3761 1.074 1.074 1.082 1.050 1.090 26,432,574 1.0740 0.00%
2004-05-10 0 3.375 3.350 3.375 3.300 3.500 12,607,000 42,583,500 3.3778 1.074 1.066 1.074 1.050 1.113 39,630,314 1.0745 -8.78%
2004-05-07 0 3.700 3.675 3.725 3.675 3.775 2,641,000 9,862,175 3.7343 1.177 1.169 1.185 1.169 1.201 8,302,027 1.1879 -1.33%
2004-05-06 0 3.750 3.725 3.750 3.550 3.825 14,592,400 54,098,440 3.7073 1.193 1.185 1.193 1.129 1.217 45,871,452 1.1793 2.74%
2004-05-05 0 3.650 3.650 3.675 3.650 3.800 6,007,000 22,269,975 3.7073 1.161 1.161 1.169 1.161 1.209 18,883,104 1.1794 -2.67%
2004-05-04 0 3.750 3.750 3.775 3.650 3.775 8,640,000 32,227,900 3.7301 1.193 1.193 1.201 1.161 1.201 27,159,984 1.1866 4.17%
2004-05-03 0 3.600 3.575 3.650 3.500 3.700 5,006,000 18,114,050 3.6185 1.145 1.137 1.161 1.113 1.177 15,736,444 1.1511 2.13%
2004-04-30 0 3.525 3.550 3.600 3.475 3.625 7,805,600 27,789,590 3.5602 1.121 1.129 1.145 1.105 1.153 24,537,033 1.1326 -0.70%
2004-04-29 0 3.550 3.550 3.575 3.350 3.550 9,227,000 31,935,600 3.4611 1.129 1.129 1.137 1.066 1.129 29,005,228 1.1010 -2.74%
2004-04-28 0 3.650 3.625 3.650 3.625 3.800 10,377,000 38,321,525 3.6929 1.161 1.153 1.161 1.153 1.209 32,620,272 1.1748 -1.35%
2004-04-27 0 3.700 3.675 3.700 3.650 3.875 21,696,000 81,606,000 3.7613 1.177 1.169 1.177 1.161 1.233 68,201,737 1.1965 -4.52%
2004-04-26 0 3.875 3.875 3.900 3.875 4.100 5,584,000 22,239,874 3.9828 1.233 1.233 1.241 1.233 1.304 17,553,397 1.2670 -5.49%
2004-04-23 0 4.100 4.075 4.100 3.950 4.150 13,553,000 55,026,650 4.0601 1.304 1.296 1.304 1.257 1.320 42,604,081 1.2916 5.13%
2004-04-22 0 3.900 3.875 3.900 3.875 4.025 9,112,000 35,620,025 3.9091 1.241 1.233 1.241 1.233 1.280 28,643,724 1.2436 -0.64%
2004-04-21 0 3.925 3.900 3.925 3.800 4.000 9,120,000 35,759,150 3.9210 1.249 1.241 1.249 1.209 1.272 28,668,872 1.2473 -1.88%
2004-04-20 0 4.000 3.975 4.000 3.925 4.100 9,302,000 37,200,350 3.9992 1.272 1.265 1.272 1.249 1.304 29,240,992 1.2722 0.00%
2004-04-19 0 4.000 4.000 4.050 3.975 4.275 8,324,816 34,457,362 4.1391 1.272 1.272 1.288 1.265 1.360 26,169,198 1.3167 -4.76%
2004-04-16 0 4.200 4.200 4.250 4.175 4.600 28,895,000 126,650,455 4.3831 1.336 1.336 1.352 1.328 1.463 90,831,913 1.3943 -8.70%
2004-04-15 0 4.600 4.750 4.800 4.250 4.750 22,884,000 100,693,400 4.4002 1.463 1.511 1.527 1.352 1.511 71,936,235 1.3998 1.10%
2004-04-14 1 - - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 1.447 - - - - 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 1.447 1.439 1.447 1.424 1.479 35,826,659 1.4436 0.00%
2004-03-31 0 4.550 4.550 4.575 4.425 4.550 6,112,000 27,469,540 4.4944 1.447 1.447 1.455 1.408 1.447 19,213,174 1.4297 1.11%
2004-03-30 0 4.500 4.450 4.500 4.450 4.600 5,398,000 24,526,500 4.5436 1.432 1.416 1.432 1.416 1.463 16,968,703 1.4454 -1.10%
2004-03-29 0 4.550 4.550 4.575 4.350 4.600 15,045,600 67,052,230 4.4566 1.447 1.447 1.455 1.384 1.463 47,296,094 1.4177 0.55%
2004-03-26 0 4.525 4.525 4.575 4.350 4.600 16,496,000 74,129,700 4.4938 1.439 1.439 1.455 1.384 1.463 51,855,450 1.4295 3.43%
2004-03-25 0 4.375 4.350 4.375 4.300 4.400 9,193,600 40,175,800 4.3700 1.392 1.384 1.392 1.368 1.400 28,900,234 1.3902 0.00%
2004-03-24 0 4.375 4.350 4.375 4.250 4.375 3,916,000 16,915,000 4.3195 1.392 1.384 1.392 1.352 1.392 12,310,011 1.3741 1.16%
2004-03-23 0 4.325 4.300 4.325 4.300 4.375 3,807,000 16,535,200 4.3434 1.376 1.368 1.376 1.368 1.392 11,967,368 1.3817 0.00%
2004-03-22 0 4.325 4.325 4.350 4.275 4.400 5,380,000 23,347,900 4.3398 1.376 1.376 1.384 1.360 1.400 16,912,119 1.3805 0.58%
2004-03-19 0 4.300 4.275 4.300 4.250 4.350 4,062,000 17,436,400 4.2926 1.368 1.360 1.368 1.352 1.384 12,768,965 1.3655 1.78%
2004-03-18 0 4.225 4.200 4.225 4.200 4.475 8,528,000 36,951,500 4.3330 1.344 1.336 1.344 1.336 1.424 26,807,910 1.3784 -6.11%
2004-03-17 0 4.500 4.475 4.500 4.325 4.600 18,752,000 82,954,050 4.4237 1.432 1.424 1.432 1.376 1.463 58,947,224 1.4073 3.45%
2004-03-16 0 4.350 4.325 4.350 4.250 4.350 7,934,000 34,066,250 4.2937 1.384 1.376 1.384 1.352 1.384 24,940,661 1.3659 0.00%
2004-03-15 0 4.350 4.300 4.325 4.150 4.375 36,020,000 154,035,890 4.2764 1.384 1.368 1.376 1.320 1.392 113,229,469 1.3604 5.45%
2004-03-12 0 4.125 4.025 4.125 3.875 4.125 16,238,000 65,102,550 4.0093 1.312 1.280 1.312 1.233 1.312 51,044,423 1.2754 3.13%
2004-03-11 0 4.000 3.975 4.000 3.900 4.075 6,200,000 24,471,050 3.9469 1.272 1.265 1.272 1.241 1.296 19,489,803 1.2556 -1.23%
2004-03-10 0 4.050 4.025 4.050 4.025 4.225 7,530,000 30,566,900 4.0593 1.288 1.280 1.288 1.280 1.344 23,670,680 1.2913 -4.14%
2004-03-09 0 4.225 4.200 4.250 4.200 4.275 5,476,000 23,190,000 4.2348 1.344 1.336 1.352 1.336 1.360 17,213,897 1.3472 -1.74%
2004-03-08 0 4.300 4.275 4.300 4.175 4.300 7,944,000 33,742,050 4.2475 1.368 1.360 1.368 1.328 1.368 24,972,096 1.3512 2.99%
2004-03-05 0 4.175 4.175 4.200 4.125 4.300 8,230,000 34,817,450 4.2306 1.328 1.328 1.336 1.312 1.368 25,871,142 1.3458 -0.60%
2004-03-04 0 4.200 4.175 4.200 4.150 4.275 5,818,000 24,444,050 4.2015 1.336 1.328 1.336 1.320 1.360 18,288,980 1.3365 -0.59%
2004-03-03 0 4.225 4.200 4.225 4.150 4.300 18,443,000 78,137,950 4.2367 1.344 1.336 1.344 1.320 1.368 57,975,877 1.3478 1.20%
2004-03-02 0 4.175 4.150 4.175 4.050 4.250 18,142,000 75,786,350 4.1774 1.328 1.320 1.328 1.288 1.352 57,029,679 1.3289 3.09%
2004-03-01 0 4.050 4.050 4.100 4.000 4.175 16,650,000 67,127,912 4.0317 1.288 1.288 1.304 1.272 1.328 52,339,552 1.2825 -1.22%
2004-02-27 0 4.100 4.050 4.075 3.975 4.175 18,142,946 74,267,742 4.0935 1.304 1.288 1.296 1.265 1.328 57,032,652 1.3022 2.50%
2004-02-26 0 4.000 3.975 4.000 3.875 4.000 12,867,500 50,769,888 3.9456 1.272 1.265 1.272 1.233 1.272 40,449,200 1.2552 3.23%
2004-02-25 0 3.875 3.850 3.925 3.825 3.925 10,540,000 40,911,550 3.8816 1.233 1.225 1.249 1.217 1.249 33,132,665 1.2348 0.00%
2004-02-24 0 3.875 3.850 3.875 3.850 3.900 12,490,000 48,431,500 3.8776 1.233 1.225 1.233 1.225 1.241 39,262,523 1.2335 0.00%
2004-02-23 0 3.875 3.850 3.875 3.825 3.875 10,402,000 40,101,602 3.8552 1.233 1.225 1.233 1.217 1.233 32,698,860 1.2264 0.65%
2004-02-20 0 3.850 3.825 3.850 3.775 3.850 12,996,400 49,510,990 3.8096 1.225 1.217 1.225 1.201 1.225 40,854,400 1.2119 0.00%
2004-02-19 0 3.850 3.850 3.875 3.800 3.900 17,860,000 68,745,172 3.8491 1.225 1.225 1.233 1.209 1.241 56,143,207 1.2245 1.32%
2004-02-18 0 3.800 3.800 3.825 3.800 3.950 15,782,000 61,226,900 3.8795 1.209 1.209 1.217 1.209 1.257 49,610,979 1.2341 -1.30%
2004-02-17 0 3.850 3.850 3.875 3.850 3.900 14,258,000 55,240,600 3.8744 1.225 1.225 1.233 1.225 1.241 44,820,260 1.2325 -1.28%
2004-02-16 0 3.900 3.875 3.900 3.800 3.925 13,168,000 51,067,800 3.8782 1.241 1.233 1.241 1.209 1.249 41,393,827 1.2337 1.30%
2004-02-13 0 3.850 3.825 3.850 3.750 3.850 5,716,000 21,743,350 3.8039 1.225 1.217 1.225 1.193 1.225 17,968,341 1.2101 1.32%
2004-02-12 0 3.800 3.750 3.800 3.750 3.825 8,178,000 30,947,200 3.7842 1.209 1.193 1.209 1.193 1.217 25,707,679 1.2038 1.33%
2004-02-11 0 3.750 3.725 3.750 3.700 3.775 6,688,000 25,048,500 3.7453 1.193 1.185 1.193 1.177 1.201 21,023,839 1.1914 2.04%
2004-02-10 0 3.675 3.675 3.700 3.675 3.875 30,818,184 115,182,063 3.7375 1.169 1.169 1.177 1.169 1.233 96,877,474 1.1889 -4.55%
2004-02-09 0 3.850 3.800 3.850 3.775 3.875 15,028,000 57,487,050 3.8253 1.225 1.209 1.225 1.201 1.233 47,240,768 1.2169 4.05%
2004-02-06 0 3.700 3.700 3.725 3.650 3.775 9,219,816 34,306,497 3.7210 1.177 1.177 1.185 1.161 1.201 28,982,645 1.1837 1.37%
2004-02-05 0 3.650 3.625 3.650 3.625 3.800 8,728,000 32,094,700 3.6772 1.161 1.153 1.161 1.153 1.209 27,436,613 1.1698 -2.67%
2004-02-04 0 3.750 3.750 3.775 3.750 3.875 3,670,000 14,018,450 3.8197 1.193 1.193 1.201 1.193 1.233 11,536,706 1.2151 0.00%
2004-02-03 0 3.750 3.725 3.775 3.675 3.800 5,478,000 20,456,300 3.7343 1.193 1.185 1.201 1.169 1.209 17,220,184 1.1879 0.67%
2004-02-02 0 3.725 3.700 3.750 3.650 3.750 4,082,000 15,116,000 3.7031 1.185 1.177 1.193 1.161 1.193 12,831,835 1.1780 -1.97%
2004-01-30 0 3.800 3.800 3.825 3.775 3.950 9,088,000 34,703,475 3.8186 1.209 1.209 1.217 1.201 1.257 28,568,279 1.2148 -3.80%
2004-01-29 0 3.950 3.875 3.950 3.825 3.950 5,379,000 20,932,050 3.8914 1.257 1.233 1.257 1.217 1.257 16,908,976 1.2379 0.00%
2004-01-28 0 3.950 3.900 3.950 3.850 3.975 5,250,000 20,596,874 3.9232 1.257 1.241 1.257 1.225 1.265 16,503,462 1.2480 0.64%
2004-01-27 0 3.925 3.925 3.950 3.800 4.000 4,907,000 19,088,750 3.8901 1.249 1.249 1.257 1.209 1.272 15,425,236 1.2375 -1.26%
2004-01-26 0 3.975 3.950 3.975 3.925 4.050 5,122,000 20,427,550 3.9882 1.265 1.257 1.265 1.249 1.288 16,101,092 1.2687 1.27%
2004-01-21 0 3.925 3.925 3.950 3.850 4.025 6,364,000 25,047,800 3.9359 1.249 1.249 1.257 1.225 1.280 20,005,340 1.2521 -1.88%
2004-01-20 0 4.000 4.000 4.025 3.850 4.025 11,378,000 44,939,500 3.9497 1.272 1.272 1.280 1.225 1.280 35,766,932 1.2565 3.23%
2004-01-19 0 3.875 3.850 3.875 3.600 3.900 7,571,904 28,230,579 3.7283 1.233 1.225 1.233 1.145 1.241 23,802,406 1.1860 7.64%
2004-01-16 0 3.600 3.500 3.550 3.550 3.950 11,758,000 44,887,350 3.8176 1.145 1.113 1.129 1.129 1.257 36,961,469 1.2144 -6.49%
2004-01-15 0 3.850 3.825 3.850 3.800 4.025 7,652,000 29,558,500 3.8628 1.225 1.217 1.225 1.209 1.280 24,054,189 1.2288 -3.75%
2004-01-14 0 4.000 4.000 4.025 3.800 4.025 9,868,000 38,826,250 3.9346 1.272 1.272 1.280 1.209 1.280 31,020,222 1.2516 3.90%
2004-01-13 0 3.850 3.825 3.850 3.800 3.900 8,504,000 32,688,800 3.8439 1.225 1.217 1.225 1.209 1.241 26,732,465 1.2228 0.00%
2004-01-12 0 3.850 3.825 3.850 3.800 4.125 11,482,000 44,942,050 3.9141 1.225 1.217 1.225 1.209 1.312 36,093,858 1.2451 -7.78%
2004-01-09 0 4.175 4.150 4.175 4.050 4.175 4,305,500 17,753,425 4.1234 1.328 1.320 1.328 1.288 1.328 13,534,411 1.3117 1.21%
2004-01-08 0 4.125 4.125 4.150 4.075 4.200 5,862,000 24,229,800 4.1334 1.312 1.312 1.320 1.296 1.336 18,427,294 1.3149 -0.60%
2004-01-07 0 4.150 4.100 4.150 4.100 4.200 14,871,000 61,440,994 4.1316 1.320 1.304 1.320 1.304 1.336 46,747,236 1.3143 1.22%
2004-01-06 0 4.100 4.050 4.100 4.025 4.350 22,436,000 92,824,350 4.1373 1.304 1.288 1.304 1.280 1.384 70,527,939 1.3161 -3.53%
2004-01-05 0 4.250 4.225 4.250 4.200 4.375 16,481,368 70,393,277 4.2711 1.352 1.344 1.352 1.336 1.392 51,809,454 1.3587 -3.95%
2004-01-02 0 4.425 4.400 4.425 4.100 4.425 15,612,000 66,671,750 4.2705 1.408 1.400 1.408 1.304 1.408 49,076,582 1.3585 7.27%
2003-12-31 0 4.125 4.125 4.150 4.075 4.150 4,508,000 18,556,300 4.1163 1.312 1.312 1.320 1.296 1.320 14,170,973 1.3095 -0.60%
2003-12-30 0 4.150 4.125 4.150 4.025 4.200 13,068,000 53,985,200 4.1311 1.320 1.312 1.320 1.280 1.336 41,079,475 1.3142 1.22%
2003-12-29 0 4.100 4.075 4.100 3.875 4.100 15,560,000 61,936,050 3.9805 1.304 1.296 1.304 1.233 1.304 48,913,119 1.2662 3.14%
2003-12-24 0 3.975 3.950 3.975 3.800 3.975 10,853,368 42,518,814 3.9176 1.265 1.257 1.265 1.209 1.265 34,117,743 1.2462 4.61%
2003-12-23 0 3.800 3.750 3.850 3.750 3.900 5,378,000 20,595,516 3.8296 1.209 1.193 1.225 1.193 1.241 16,905,832 1.2182 -1.94%
2003-12-22 0 3.875 3.875 3.900 3.775 3.900 5,795,000 22,259,974 3.8412 1.233 1.233 1.241 1.201 1.241 18,216,679 1.2220 1.31%
2003-12-19 0 3.825 3.825 3.850 3.725 3.900 10,626,000 40,734,300 3.8335 1.217 1.217 1.225 1.185 1.241 33,403,008 1.2195 0.00%
2003-12-18 0 3.825 3.800 3.825 3.650 3.850 11,677,500 44,271,975 3.7912 1.217 1.209 1.217 1.161 1.225 36,708,415 1.2060 3.38%
2003-12-17 0 3.700 3.650 3.700 3.550 3.750 9,947,184 36,185,851 3.6378 1.177 1.161 1.177 1.129 1.193 31,269,138 1.1572 -0.67%
2003-12-16 0 3.725 3.775 3.800 3.575 3.775 7,146,000 26,014,050 3.6404 1.185 1.201 1.209 1.137 1.201 22,463,570 1.1581 2.76%
2003-12-15 0 3.625 3.575 3.625 3.550 3.800 10,454,000 38,910,774 3.7221 1.153 1.137 1.153 1.129 1.209 32,862,323 1.1841 -3.33%
2003-12-12 0 3.750 3.725 3.750 3.725 3.800 12,044,000 45,324,368 3.7632 1.193 1.185 1.193 1.185 1.209 37,860,514 1.1971 -0.66%
2003-12-11 0 3.775 3.775 3.800 3.700 3.850 16,121,000 61,009,643 3.7845 1.201 1.201 1.209 1.177 1.225 50,676,632 1.2039 2.72%
2003-12-10 0 3.675 3.675 3.700 3.600 3.775 13,776,000 50,861,650 3.6920 1.169 1.169 1.177 1.145 1.201 43,305,085 1.1745 2.08%
2003-12-09 0 3.600 3.600 3.650 3.575 3.675 7,067,158 25,691,803 3.6354 1.145 1.145 1.161 1.137 1.169 22,215,729 1.1565 2.13%
2003-12-08 0 3.525 3.525 3.575 3.525 3.650 6,068,000 21,646,300 3.5673 1.121 1.121 1.137 1.121 1.161 19,074,859 1.1348 -3.42%
2003-12-05 0 3.650 3.625 3.650 3.625 3.725 4,925,976 18,128,782 3.6802 1.161 1.153 1.161 1.153 1.185 15,484,887 1.1707 -0.68%
2003-12-04 0 3.675 3.650 3.675 3.625 3.700 6,870,000 25,195,850 3.6675 1.169 1.161 1.169 1.153 1.177 21,595,959 1.1667 0.68%
2003-12-03 0 3.650 3.625 3.650 3.625 3.725 5,758,000 21,147,000 3.6726 1.161 1.153 1.161 1.153 1.185 18,100,369 1.1683 -2.01%
2003-12-02 0 3.725 3.700 3.725 3.675 3.800 8,526,000 31,850,600 3.7357 1.185 1.177 1.185 1.169 1.209 26,801,623 1.1884 0.00%
2003-12-01 0 3.725 3.700 3.750 3.650 3.775 9,320,000 34,766,228 3.7303 1.185 1.177 1.193 1.161 1.201 29,297,575 1.1867 2.05%
2003-11-28 0 3.650 3.600 3.650 3.575 3.650 12,210,000 44,293,850 3.6277 1.161 1.145 1.161 1.137 1.161 38,382,338 1.1540 2.10%
2003-11-27 0 3.575 3.550 3.575 3.475 3.600 5,496,000 19,466,700 3.5420 1.137 1.129 1.137 1.105 1.145 17,276,767 1.1268 2.14%
2003-11-26 0 3.500 3.450 3.500 3.425 3.500 3,368,000 11,696,200 3.4727 1.113 1.097 1.113 1.090 1.113 10,587,364 1.1047 0.72%
2003-11-25 0 3.475 3.450 3.475 3.425 3.500 3,182,000 11,026,250 3.4652 1.105 1.097 1.105 1.090 1.113 10,002,670 1.1023 1.46%
2003-11-24 0 3.425 3.400 3.450 3.375 3.500 2,638,000 8,984,200 3.4057 1.090 1.082 1.097 1.074 1.113 8,292,597 1.0834 -2.14%
2003-11-21 0 3.500 3.450 3.550 3.375 3.550 13,025,345 44,605,139 3.4245 1.113 1.097 1.129 1.074 1.129 40,945,389 1.0894 0.00%
2003-11-20 0 3.500 3.500 3.525 3.450 3.550 4,592,000 16,138,150 3.5144 1.113 1.113 1.121 1.097 1.129 14,435,028 1.1180 1.45%
2003-11-19 0 3.450 3.425 3.475 3.400 3.500 8,500,500 29,136,900 3.4277 1.097 1.090 1.105 1.082 1.113 26,721,463 1.0904 -0.72%
2003-11-18 0 3.475 3.450 3.475 3.450 3.525 7,520,655 26,268,111 3.4928 1.105 1.097 1.105 1.097 1.121 23,641,304 1.1111 -0.71%
2003-11-17 0 3.500 3.475 3.500 3.475 3.575 6,520,000 22,901,486 3.5125 1.113 1.105 1.113 1.105 1.137 20,495,728 1.1174 -2.10%
2003-11-14 0 3.575 3.550 3.575 3.550 3.650 4,572,000 16,427,750 3.5931 1.137 1.129 1.137 1.129 1.161 14,372,158 1.1430 -0.69%
2003-11-13 0 3.600 3.575 3.600 3.550 3.700 8,768,000 31,745,012 3.6206 1.145 1.137 1.145 1.129 1.177 27,562,354 1.1518 -0.69%
2003-11-12 0 3.625 3.600 3.625 3.575 3.725 6,380,000 23,138,150 3.6267 1.153 1.145 1.153 1.137 1.185 20,055,636 1.1537 -2.03%
2003-11-11 0 3.700 3.700 3.725 3.650 3.725 4,178,000 15,427,050 3.6924 1.177 1.177 1.185 1.161 1.185 13,133,612 1.1746 -1.33%
2003-11-10 0 3.750 3.725 3.750 3.675 3.850 5,580,000 20,844,862 3.7356 1.193 1.185 1.193 1.169 1.225 17,540,823 1.1884 -2.60%
2003-11-07 0 3.850 3.825 3.850 3.800 3.850 6,614,000 25,298,450 3.8250 1.225 1.217 1.225 1.209 1.225 20,791,219 1.2168 1.32%
2003-11-06 0 3.800 3.750 3.800 3.700 3.850 2,642,000 9,944,500 3.7640 1.209 1.193 1.209 1.177 1.225 8,305,171 1.1974 0.00%
2003-11-05 0 3.800 3.775 3.800 3.775 3.950 9,252,000 35,264,200 3.8115 1.209 1.201 1.209 1.201 1.257 29,083,816 1.2125 -3.18%
2003-11-04 0 3.925 3.900 3.925 3.875 3.975 7,805,120 30,530,014 3.9115 1.249 1.241 1.249 1.233 1.265 24,535,525 1.2443 0.64%
2003-11-03 0 3.900 3.900 3.925 3.800 3.900 2,278,000 8,799,300 3.8627 1.241 1.241 1.249 1.209 1.241 7,160,931 1.2288 0.00%
2003-10-31 0 3.900 3.825 3.900 3.725 3.925 11,334,000 43,747,384 3.8598 1.241 1.217 1.241 1.185 1.249 35,628,617 1.2279 3.31%
2003-10-30 0 3.775 3.775 3.800 3.650 3.825 5,393,000 20,220,623 3.7494 1.201 1.201 1.209 1.161 1.217 16,952,985 1.1927 0.67%
2003-10-29 0 3.750 3.750 3.775 3.625 3.825 10,056,000 37,792,070 3.7582 1.193 1.193 1.201 1.153 1.217 31,611,203 1.1955 -1.96%
2003-10-28 0 3.825 3.800 3.825 3.700 3.825 7,577,000 28,487,185 3.7597 1.217 1.209 1.217 1.177 1.217 23,818,425 1.1960 3.38%
2003-10-27 0 3.700 3.675 3.700 3.625 3.725 4,860,000 17,907,200 3.6846 1.177 1.169 1.177 1.153 1.185 15,277,491 1.1721 2.78%
2003-10-24 0 3.600 3.575 3.600 3.425 3.625 11,467,000 40,406,110 3.5237 1.145 1.137 1.145 1.090 1.153 36,046,705 1.1209 5.88%
2003-10-23 0 3.400 3.375 3.400 3.350 3.700 10,510,000 36,970,066 3.5176 1.082 1.074 1.082 1.066 1.177 33,038,360 1.1190 -8.11%
2003-10-22 0 3.700 3.700 3.725 3.600 3.775 9,820,000 36,433,852 3.7102 1.177 1.177 1.185 1.145 1.201 30,869,333 1.1803 -1.33%
2003-10-21 0 3.750 3.750 3.800 3.725 3.925 5,501,100 20,945,863 3.8076 1.193 1.193 1.209 1.185 1.249 17,292,799 1.2112 -4.46%
2003-10-20 0 3.925 3.950 3.975 3.850 3.950 5,287,000 20,534,740 3.8840 1.249 1.257 1.265 1.225 1.257 16,619,772 1.2356 1.29%
2003-10-17 0 3.875 3.850 3.900 3.775 4.000 6,166,556 23,891,087 3.8743 1.233 1.225 1.241 1.201 1.272 19,384,671 1.2325 -1.90%
2003-10-16 0 3.950 3.925 3.950 3.700 3.975 14,940,000 57,594,100 3.8550 1.257 1.249 1.257 1.177 1.265 46,964,138 1.2263 6.76%
2003-10-15 0 3.700 3.675 3.725 3.550 3.725 4,121,000 15,031,525 3.6475 1.177 1.169 1.185 1.129 1.185 12,954,432 1.1603 2.78%
2003-10-14 0 3.600 3.600 3.625 3.550 3.700 5,844,000 21,140,150 3.6174 1.145 1.145 1.153 1.129 1.177 18,370,711 1.1508 -0.69%
2003-10-13 0 3.625 3.600 3.625 3.600 3.650 798,000 2,878,050 3.6066 1.153 1.145 1.153 1.145 1.161 2,508,526 1.1473 0.69%
2003-10-10 0 3.600 3.575 3.600 3.550 3.675 11,952,000 43,206,460 3.6150 1.145 1.137 1.145 1.129 1.169 37,571,311 1.1500 -0.69%
2003-10-09 0 3.625 3.600 3.625 3.550 3.725 14,426,000 52,730,850 3.6553 1.153 1.145 1.153 1.129 1.185 45,348,371 1.1628 1.40%
2003-10-08 0 3.575 3.525 3.600 3.500 3.675 12,340,000 44,280,620 3.5884 1.137 1.121 1.145 1.113 1.169 38,790,995 1.1415 0.70%
2003-10-07 0 3.550 3.575 3.600 3.500 3.625 8,393,000 29,973,675 3.5713 1.129 1.137 1.145 1.113 1.153 26,383,535 1.1361 -2.74%
2003-10-06 0 3.650 3.675 3.700 3.500 3.675 12,498,000 44,893,950 3.5921 1.161 1.169 1.177 1.113 1.169 39,287,671 1.1427 5.04%
2003-10-03 0 3.475 3.475 3.500 3.475 3.550 14,656,000 51,407,700 3.5076 1.105 1.105 1.113 1.105 1.129 46,071,380 1.1158 -0.71%
2003-10-02 0 3.500 3.525 3.550 3.375 3.650 39,205,000 137,168,775 3.4988 1.113 1.121 1.129 1.074 1.161 123,241,569 1.1130 5.26%
2003-09-30 0 3.325 3.325 3.350 3.200 3.375 11,175,000 36,982,673 3.3094 1.058 1.058 1.066 1.018 1.074 35,128,798 1.0528 2.31%
2003-09-29 0 3.250 3.225 3.250 3.125 3.250 7,978,952 25,657,102 3.2156 1.034 1.026 1.034 0.994 1.034 25,081,968 1.0229 3.17%
2003-09-26 0 3.150 3.125 3.150 3.050 3.175 2,663,000 8,305,925 3.1190 1.002 0.994 1.002 0.970 1.010 8,371,185 0.9922 0.00%
2003-09-25 0 3.150 3.125 3.150 3.125 3.250 8,896,000 28,325,100 3.1840 1.002 0.994 1.002 0.994 1.034 27,964,724 1.0129 -1.56%
2003-09-24 0 3.200 3.200 3.225 3.100 3.225 11,110,000 35,021,350 3.1522 1.018 1.018 1.026 0.986 1.026 34,924,470 1.0028 3.23%
2003-09-23 0 3.100 3.075 3.100 2.925 3.100 5,245,000 15,985,900 3.0478 0.986 0.978 0.986 0.930 0.986 16,487,745 0.9696 5.08%
2003-09-22 0 2.950 2.925 2.950 2.925 3.000 2,412,000 7,111,450 2.9484 0.938 0.930 0.938 0.930 0.954 7,582,162 0.9379 -1.67%
2003-09-19 0 3.000 3.000 3.025 2.950 3.050 5,790,000 17,375,886 3.0010 0.954 0.954 0.962 0.938 0.970 18,200,961 0.9547 -1.64%
2003-09-18 0 3.050 3.025 3.050 3.025 3.100 3,971,000 12,128,700 3.0543 0.970 0.962 0.970 0.962 0.986 12,482,905 0.9716 -0.81%
2003-09-17 0 3.075 3.050 3.075 3.050 3.150 5,569,000 17,250,251 3.0975 0.978 0.970 0.978 0.970 1.002 17,506,244 0.9854 -1.60%
2003-09-16 0 3.125 3.125 3.150 3.100 3.150 8,236,000 25,739,812 3.1253 0.994 0.994 1.002 0.986 1.002 25,890,003 0.9942 -0.79%
2003-09-15 0 3.150 3.125 3.150 3.050 3.150 4,102,800 12,700,860 3.0957 1.002 0.994 1.002 0.970 1.002 12,897,220 0.9848 0.80%
2003-09-11 0 3.125 3.100 3.125 3.075 3.150 3,678,000 11,380,860 3.0943 0.994 0.986 0.994 0.978 1.002 11,561,854 0.9843 1.63%
2003-09-10 0 3.075 3.025 3.125 3.000 3.125 9,842,000 29,787,600 3.0266 0.978 0.962 0.994 0.954 0.994 30,938,491 0.9628 -2.38%
2003-09-09 0 3.150 3.125 3.150 3.100 3.200 6,858,000 21,522,200 3.1383 1.002 0.994 1.002 0.986 1.018 21,558,237 0.9983 -1.56%
2003-09-08 0 3.200 3.175 3.200 3.125 3.200 4,552,000 14,349,300 3.1523 1.018 1.010 1.018 0.994 1.018 14,309,288 1.0028 2.40%
2003-09-05 0 3.125 3.125 3.150 3.100 3.175 2,180,000 6,828,350 3.1323 0.994 0.994 1.002 0.986 1.010 6,852,866 0.9964 0.81%
2003-09-04 0 3.100 3.100 3.150 3.100 3.200 6,559,000 20,710,275 3.1575 0.986 0.986 1.002 0.986 1.018 20,618,326 1.0045 -0.80%
2003-09-03 0 3.125 3.100 3.150 3.125 3.175 4,287,500 13,492,825 3.1470 0.994 0.986 1.002 0.994 1.010 13,477,828 1.0011 0.00%
2003-09-02 0 3.125 3.100 3.125 3.100 3.150 1,924,000 6,005,450 3.1213 0.994 0.986 0.994 0.986 1.002 6,048,126 0.9929 0.00%
2003-09-01 0 3.125 3.100 3.125 3.100 3.150 8,463,696 26,557,413 3.1378 0.994 0.986 0.994 0.986 1.002 26,605,769 0.9982 0.00%
2003-08-29 0 3.125 3.125 3.150 3.050 3.125 11,308,281 35,009,133 3.0959 0.994 0.994 1.002 0.970 0.994 35,547,769 0.9848 1.63%
2003-08-28 0 3.075 3.050 3.075 3.025 3.100 4,714,000 14,472,500 3.0701 0.978 0.970 0.978 0.962 0.986 14,818,537 0.9766 0.00%
2003-08-27 0 3.075 3.050 3.075 2.950 3.100 7,130,000 21,707,300 3.0445 0.978 0.970 0.978 0.938 0.986 22,413,274 0.9685 2.50%
2003-08-26 0 3.000 2.950 3.000 2.900 3.025 13,522,000 39,861,400 2.9479 0.954 0.938 0.954 0.923 0.962 42,506,632 0.9378 -1.64%
2003-08-25 0 3.050 3.025 3.050 2.975 3.175 10,027,652 30,764,672 3.0680 0.970 0.962 0.970 0.946 1.010 31,522,091 0.9760 -3.17%
2003-08-22 0 3.150 3.100 3.150 3.100 3.175 5,333,000 16,705,352 3.1324 1.002 0.986 1.002 0.986 1.010 16,764,374 0.9965 0.80%
2003-08-21 0 3.125 3.100 3.125 3.100 3.225 13,914,286 43,863,522 3.1524 0.994 0.986 0.994 0.986 1.026 43,739,789 1.0028 -2.34%
2003-08-20 0 3.200 3.175 3.200 3.175 3.275 7,081,000 22,617,525 3.1941 1.018 1.010 1.018 1.010 1.042 22,259,241 1.0161 -2.29%
2003-08-19 0 3.275 3.275 3.300 3.275 3.350 3,388,000 11,240,750 3.3178 1.042 1.042 1.050 1.042 1.066 10,650,234 1.0554 -1.50%
2003-08-18 0 3.325 3.300 3.325 3.250 3.350 4,996,000 16,597,350 3.3221 1.058 1.050 1.058 1.034 1.066 15,705,009 1.0568 2.31%
2003-08-15 0 3.250 3.250 3.275 3.200 3.325 4,164,000 13,540,050 3.2517 1.034 1.034 1.042 1.018 1.058 13,089,603 1.0344 -1.52%
2003-08-14 0 3.300 3.275 3.300 3.225 3.325 4,070,000 13,369,100 3.2848 1.050 1.042 1.050 1.026 1.058 12,794,113 1.0449 0.00%
2003-08-13 0 3.300 3.275 3.300 3.275 3.350 7,558,000 25,042,700 3.3134 1.050 1.042 1.050 1.042 1.066 23,758,699 1.0540 0.76%
2003-08-12 0 3.275 3.225 3.300 3.225 3.300 12,292,000 40,000,400 3.2542 1.042 1.026 1.050 1.026 1.050 38,640,106 1.0352 1.55%
2003-08-11 0 3.225 3.175 3.225 3.125 3.225 3,062,000 9,784,700 3.1955 1.026 1.010 1.026 0.994 1.026 9,625,448 1.0165 4.03%
2003-08-08 0 3.100 3.100 3.125 3.100 3.150 4,142,000 12,895,050 3.1132 0.986 0.986 0.994 0.986 1.002 13,020,446 0.9904 0.81%
2003-08-07 0 3.075 3.050 3.075 3.050 3.200 4,440,000 13,849,600 3.1193 0.978 0.970 0.978 0.970 1.018 13,957,214 0.9923 -2.38%
2003-08-06 0 3.150 3.125 3.150 3.125 3.275 5,527,000 17,536,025 3.1728 1.002 0.994 1.002 0.994 1.042 17,374,216 1.0093 -4.55%
2003-08-05 0 3.300 3.250 3.300 3.275 3.325 4,108,000 13,526,950 3.2928 1.050 1.034 1.050 1.042 1.058 12,913,566 1.0475 -0.75%
2003-08-04 0 3.325 3.300 3.325 3.225 3.325 4,700,000 15,476,200 3.2928 1.058 1.050 1.058 1.026 1.058 14,774,528 1.0475 1.53%
2003-08-01 0 3.275 3.250 3.275 3.225 3.300 5,477,000 17,922,700 3.2724 1.042 1.034 1.042 1.026 1.050 17,217,041 1.0410 2.34%
2003-07-31 0 3.200 3.200 3.225 3.150 3.250 7,074,400 22,528,940 3.1846 1.018 1.018 1.026 1.002 1.034 22,238,494 1.0131 -0.78%
2003-07-30 0 3.225 3.200 3.225 3.200 3.250 1,764,000 5,664,500 3.2112 1.026 1.018 1.026 1.018 1.034 5,545,163 1.0215 0.00%
2003-07-29 0 3.225 3.200 3.225 3.175 3.325 5,277,000 17,147,825 3.2495 1.026 1.018 1.026 1.010 1.058 16,588,337 1.0337 -1.53%
2003-07-28 0 3.275 3.275 3.300 3.225 3.275 5,326,000 17,311,400 3.2504 1.042 1.042 1.050 1.026 1.042 16,742,370 1.0340 2.34%
2003-07-25 0 3.200 3.200 3.225 3.075 3.225 8,010,000 25,480,300 3.1811 1.018 1.018 1.026 0.978 1.026 25,179,568 1.0119 3.23%
2003-07-24 0 3.100 3.075 3.100 3.050 3.125 3,346,000 10,360,600 3.0964 0.986 0.978 0.986 0.970 0.994 10,518,207 0.9850 0.81%
2003-07-23 0 3.075 3.050 3.075 3.050 3.175 5,308,000 16,499,350 3.1084 0.978 0.970 0.978 0.970 1.010 16,685,786 0.9888 -1.60%
2003-07-22 0 3.125 3.125 3.150 3.075 3.250 7,660,000 23,957,300 3.1276 0.994 0.994 1.002 0.978 1.034 24,079,337 0.9949 -3.85%
2003-07-21 0 3.250 3.250 3.275 3.175 3.300 3,850,000 12,515,700 3.2508 1.034 1.034 1.042 1.010 1.050 12,102,539 1.0341 3.17%
2003-07-18 0 3.150 3.150 3.200 3.050 3.200 10,196,000 31,814,234 3.1203 1.002 1.002 1.018 0.970 1.018 32,051,296 0.9926 -0.79%
2003-07-17 0 3.175 3.150 3.175 3.150 3.325 4,698,000 15,262,850 3.2488 1.010 1.002 1.010 1.002 1.058 14,768,241 1.0335 -3.05%
2003-07-16 0 3.275 3.250 3.275 3.200 3.375 6,918,000 22,627,100 3.2708 1.042 1.034 1.042 1.018 1.074 21,746,848 1.0405 -2.96%
2003-07-15 0 3.375 3.350 3.375 3.275 3.450 8,538,000 28,582,350 3.3477 1.074 1.066 1.074 1.042 1.097 26,839,345 1.0649 0.00%
2003-07-14 0 3.375 3.375 3.400 3.275 3.400 6,522,000 21,850,450 3.3503 1.074 1.074 1.082 1.042 1.082 20,502,015 1.0658 3.05%
2003-07-11 0 3.275 3.250 3.300 3.175 3.300 6,262,000 20,328,200 3.2463 1.042 1.034 1.050 1.010 1.050 19,684,701 1.0327 -0.76%
2003-07-10 0 3.300 3.250 3.300 3.200 3.300 15,212,300 49,583,783 3.2595 1.050 1.034 1.050 1.018 1.050 47,820,118 1.0369 3.12%
2003-07-09 0 3.200 3.175 3.200 3.000 3.200 26,873,000 83,060,500 3.0909 1.018 1.010 1.018 0.954 1.018 84,475,722 0.9832 6.67%
2003-07-08 0 3.000 3.000 3.025 3.000 3.050 6,040,000 18,201,992 3.0136 0.954 0.954 0.962 0.954 0.970 18,986,840 0.9587 0.00%
2003-07-07 0 3.000 2.975 3.000 2.925 3.000 2,708,000 8,069,000 2.9797 0.954 0.946 0.954 0.930 0.954 8,512,643 0.9479 2.56%
2003-07-04 0 2.925 2.925 2.950 2.925 3.000 2,879,000 8,531,025 2.9632 0.930 0.930 0.938 0.930 0.954 9,050,184 0.9426 -0.85%
2003-07-03 0 2.950 2.950 3.000 2.925 3.025 4,574,000 13,686,820 2.9923 0.938 0.938 0.954 0.930 0.962 14,378,445 0.9519 -1.67%
2003-07-02 0 3.000 2.975 3.000 2.925 3.025 3,861,000 11,539,446 2.9887 0.954 0.946 0.954 0.930 0.962 12,137,118 0.9508 1.69%
2003-06-30 0 2.950 2.925 3.000 2.925 3.075 4,915,000 14,716,197 2.9941 0.938 0.930 0.954 0.930 0.978 15,450,384 0.9525 -1.67%
2003-06-27 0 3.000 2.975 3.000 2.950 3.000 6,814,000 20,291,456 2.9779 0.954 0.946 0.954 0.938 0.954 21,419,922 0.9473 3.45%
2003-06-26 0 2.900 2.900 2.925 2.900 3.025 2,824,000 8,336,450 2.9520 0.923 0.923 0.930 0.923 0.962 8,877,291 0.9391 -3.33%
2003-06-25 0 3.000 2.975 3.000 2.975 3.025 12,212,000 36,504,292 2.9892 0.954 0.946 0.954 0.946 0.962 38,388,625 0.9509 0.00%
2003-06-24 0 3.000 2.950 3.000 2.950 3.025 9,910,500 29,610,625 2.9878 0.954 0.938 0.954 0.938 0.962 31,153,822 0.9505 0.00%
2003-06-23 0 3.000 2.950 3.000 2.975 3.075 10,328,000 31,186,400 3.0196 0.954 0.938 0.954 0.946 0.978 32,466,240 0.9606 0.84%
2003-06-20 0 2.975 2.950 2.975 2.950 3.025 3,893,000 11,648,550 2.9922 0.946 0.938 0.946 0.938 0.962 12,237,710 0.9519 0.00%
2003-06-19 0 2.975 2.950 3.000 2.950 3.025 5,176,000 15,506,100 2.9958 0.946 0.938 0.954 0.938 0.962 16,270,842 0.9530 -0.83%
2003-06-18 0 3.000 2.975 3.000 2.925 3.050 7,132,000 21,135,350 2.9635 0.954 0.946 0.954 0.930 0.970 22,419,561 0.9427 0.00%
2003-06-17 0 3.000 3.000 3.025 3.000 3.200 8,262,000 25,237,020 3.0546 0.954 0.954 0.962 0.954 1.018 25,971,734 0.9717 -4.76%
2003-06-16 0 3.150 3.125 3.150 3.050 3.200 9,042,000 28,111,475 3.1090 1.002 0.994 1.002 0.970 1.018 28,423,677 0.9890 0.00%
2003-06-13 0 3.150 3.150 3.175 2.975 3.200 9,981,000 30,839,115 3.0898 1.002 1.002 1.010 0.946 1.018 31,375,439 0.9829 6.78%
2003-06-12 0 2.950 2.950 2.975 2.925 3.000 6,701,000 19,793,135 2.9538 0.938 0.938 0.946 0.930 0.954 21,064,705 0.9396 0.85%
2003-06-11 0 2.925 2.925 2.950 2.850 2.950 3,357,000 9,789,000 2.9160 0.930 0.930 0.938 0.907 0.938 10,552,785 0.9276 2.63%
2003-06-10 0 2.850 2.825 2.850 2.775 2.900 3,786,000 10,799,882 2.8526 0.907 0.899 0.907 0.883 0.923 11,901,354 0.9074 0.88%
2003-06-09 0 2.825 2.800 2.825 2.775 2.875 6,092,000 17,116,568 2.8097 0.899 0.891 0.899 0.883 0.915 19,150,303 0.8938 -1.74%
2003-06-06 0 2.875 2.850 2.875 2.825 2.900 2,852,000 8,140,750 2.8544 0.915 0.907 0.915 0.899 0.923 8,965,309 0.9080 -0.86%
2003-06-05 0 2.900 2.850 2.900 2.875 2.975 6,728,000 19,668,100 2.9233 0.923 0.907 0.923 0.915 0.946 21,149,580 0.9300 1.75%
2003-06-03 0 2.850 2.850 2.875 2.850 2.950 4,288,000 12,481,854 2.9109 0.907 0.907 0.915 0.907 0.938 13,479,399 0.9260 -0.87%
2003-06-02 0 2.875 2.850 2.875 2.850 2.925 6,616,000 19,066,416 2.8819 0.915 0.907 0.915 0.907 0.930 20,797,506 0.9168 1.77%
2003-05-30 0 2.825 2.825 2.850 2.825 2.900 6,205,400 17,778,729 2.8650 0.899 0.899 0.907 0.899 0.923 19,506,778 0.9114 -1.74%
2003-05-29 0 2.875 2.850 2.875 2.825 3.000 3,710,000 10,633,350 2.8661 0.915 0.907 0.915 0.899 0.954 11,662,447 0.9118 -4.17%
2003-05-28 0 3.000 2.975 3.000 2.975 3.075 4,936,000 14,888,400 3.0163 0.954 0.946 0.954 0.946 0.978 15,516,398 0.9595 -1.64%
2003-05-27 0 3.050 3.050 3.075 2.900 3.050 14,614,000 44,001,300 3.0109 0.970 0.970 0.978 0.923 0.970 45,939,352 0.9578 3.39%
2003-05-26 0 2.950 2.950 2.975 2.825 2.975 14,784,000 42,725,800 2.8900 0.938 0.938 0.946 0.899 0.946 46,473,750 0.9194 5.36%
2003-05-23 0 2.800 2.775 2.800 2.775 2.900 8,738,700 24,760,930 2.8335 0.891 0.883 0.891 0.883 0.923 27,470,249 0.9014 -3.45%
2003-05-22 0 2.900 2.900 2.925 2.800 2.950 15,682,500 45,337,213 2.8909 0.923 0.923 0.930 0.891 0.938 49,298,200 0.9197 2.65%
2003-05-21 0 2.825 2.825 2.850 2.675 2.875 15,209,000 42,454,075 2.7914 0.899 0.899 0.907 0.851 0.915 47,809,744 0.8880 4.63%
2003-05-20 0 2.700 2.675 2.700 2.625 2.700 5,330,000 14,272,550 2.6778 0.859 0.851 0.859 0.835 0.859 16,754,944 0.8518 1.89%
2003-05-19 0 2.650 2.650 2.675 2.525 2.650 5,266,000 13,749,650 2.6110 0.843 0.843 0.851 0.803 0.843 16,553,759 0.8306 3.92%
2003-05-16 0 2.550 2.550 2.575 2.525 2.600 1,924,000 4,935,250 2.5651 0.811 0.811 0.819 0.803 0.827 6,048,126 0.8160 0.99%
2003-05-15 0 2.525 2.525 2.550 2.500 2.625 1,470,000 3,739,050 2.5436 0.803 0.803 0.811 0.795 0.835 4,620,969 0.8091 -1.94%
2003-05-14 0 2.575 2.575 2.600 2.550 2.625 7,112,000 18,287,850 2.5714 0.819 0.819 0.827 0.811 0.835 22,356,690 0.8180 0.98%
2003-05-13 0 2.550 2.525 2.550 2.450 2.575 5,774,000 14,564,250 2.5224 0.811 0.803 0.811 0.779 0.819 18,150,665 0.8024 6.25%
2003-05-12 0 2.400 2.400 2.425 2.400 2.525 12,900,000 31,469,500 2.4395 0.763 0.763 0.771 0.763 0.803 40,551,365 0.7760 -4.00%
2003-05-09 0 2.500 2.475 2.500 2.475 2.575 7,688,000 19,371,000 2.5196 0.795 0.787 0.795 0.787 0.819 24,167,356 0.8015 -3.85%
2003-05-07 0 2.600 2.575 2.600 2.550 2.625 2,568,000 6,616,350 2.5765 0.827 0.819 0.827 0.811 0.835 8,072,551 0.8196 -1.89%
2003-05-06 0 2.650 2.625 2.650 2.575 2.675 5,313,700 14,017,943 2.6381 0.843 0.835 0.843 0.819 0.851 16,703,704 0.8392 2.91%
2003-05-05 0 2.575 2.575 2.600 2.575 2.625 5,086,880 13,255,500 2.6058 0.819 0.819 0.827 0.819 0.835 15,990,692 0.8290 1.98%
2003-05-02 0 2.525 2.525 2.550 2.500 2.625 7,188,000 18,497,650 2.5734 0.803 0.803 0.811 0.795 0.835 22,595,598 0.8186 -3.81%
2003-04-30 0 2.625 2.600 2.625 2.600 2.675 3,625,600 9,515,330 2.6245 0.835 0.827 0.835 0.827 0.851 11,397,134 0.8349 -1.87%
2003-04-29 0 2.675 2.650 2.675 2.525 2.725 7,752,300 20,825,980 2.6864 0.851 0.843 0.851 0.803 0.867 24,369,484 0.8546 5.94%
2003-04-28 0 2.525 2.525 2.550 2.450 2.550 5,576,000 14,074,447 2.5241 0.803 0.803 0.811 0.779 0.811 17,528,249 0.8030 2.02%
2003-04-25 0 2.475 2.475 2.500 2.425 2.525 9,774,000 24,309,950 2.4872 0.787 0.787 0.795 0.771 0.803 30,724,732 0.7912 0.00%
2003-04-24 0 2.475 2.550 2.600 2.250 2.525 28,980,000 67,786,540 2.3391 0.787 0.811 0.827 0.716 0.803 91,099,112 0.7441 4.21%
2003-04-23 0 2.375 2.350 2.375 2.300 2.500 13,566,000 32,126,700 2.3682 0.756 0.748 0.756 0.732 0.795 42,644,947 0.7534 -5.00%
2003-04-22 0 2.500 2.500 2.525 2.500 2.575 7,696,000 19,509,100 2.5350 0.795 0.795 0.803 0.795 0.819 24,192,504 0.8064 -3.85%
2003-04-17 0 2.600 2.600 2.625 2.575 2.725 4,002,000 10,524,100 2.6297 0.827 0.827 0.835 0.819 0.867 12,580,354 0.8366 -6.31%
2003-04-16 0 2.775 2.725 2.775 2.575 2.775 3,652,000 9,736,350 2.6660 0.883 0.867 0.883 0.819 0.883 11,480,123 0.8481 5.71%
2003-04-15 0 2.625 2.600 2.625 2.575 2.650 5,358,000 13,943,600 2.6024 0.835 0.827 0.835 0.819 0.843 16,842,962 0.8279 0.96%
2003-04-14 0 2.600 2.575 2.600 2.525 2.725 9,130,000 23,774,600 2.6040 0.827 0.819 0.827 0.803 0.867 28,700,307 0.8284 -2.89%
2003-04-11 0 2.800 2.750 2.800 2.750 2.800 10,101,000 27,947,021 2.7668 0.852 0.837 0.852 0.837 0.852 33,205,398 0.8416 1.82%
2003-04-10 0 2.750 2.725 2.750 2.700 2.750 11,650,000 31,797,066 2.7294 0.837 0.829 0.837 0.821 0.837 38,297,484 0.8303 0.92%
2003-04-09 0 2.725 2.700 2.725 2.650 2.725 5,561,000 14,956,040 2.6895 0.829 0.821 0.829 0.806 0.829 18,280,885 0.8181 0.93%
2003-04-08 0 2.700 2.650 2.725 2.600 2.700 6,780,000 17,900,850 2.6402 0.821 0.806 0.829 0.791 0.821 22,288,149 0.8032 2.86%
2003-04-07 0 2.625 2.625 2.650 2.600 2.650 1,994,000 5,212,900 2.6143 0.799 0.799 0.806 0.791 0.806 6,554,951 0.7953 0.00%
2003-04-04 0 2.625 2.600 2.650 2.500 2.650 5,552,000 14,491,300 2.6101 0.799 0.791 0.806 0.760 0.806 18,251,299 0.7940 3.96%
2003-04-03 0 2.525 2.500 2.525 2.500 2.625 9,304,000 23,875,150 2.5661 0.768 0.760 0.768 0.760 0.799 30,585,390 0.7806 -2.88%
2003-04-02 0 2.600 2.575 2.600 2.550 2.650 4,478,000 11,615,800 2.5940 0.791 0.783 0.791 0.776 0.806 14,720,698 0.7891 0.00%
2003-04-01 0 2.600 2.575 2.600 2.500 2.650 13,774,000 35,418,400 2.5714 0.791 0.783 0.791 0.760 0.806 45,279,789 0.7822 0.00%
2003-03-31 0 2.600 2.575 2.600 2.550 2.750 7,531,900 19,554,950 2.5963 0.791 0.783 0.791 0.776 0.837 24,759,898 0.7898 -3.70%
2003-03-28 0 2.700 2.675 2.700 2.650 2.800 9,054,000 24,736,590 2.7321 0.821 0.814 0.821 0.806 0.852 29,763,555 0.8311 0.00%
2003-03-27 0 2.700 2.700 2.725 2.525 2.725 7,140,000 19,001,700 2.6613 0.821 0.821 0.829 0.768 0.829 23,471,591 0.8096 3.85%
2003-03-26 0 2.600 2.600 2.650 2.600 2.725 4,730,000 12,619,100 2.6679 0.791 0.791 0.806 0.791 0.829 15,549,107 0.8116 -0.95%
2003-03-25 0 2.625 2.625 2.650 2.625 2.675 1,460,000 3,862,900 2.6458 0.799 0.799 0.806 0.799 0.814 4,799,513 0.8049 -1.87%
2003-03-24 0 2.675 2.675 2.700 2.650 2.700 2,506,000 6,706,800 2.6763 0.814 0.814 0.821 0.806 0.821 8,238,068 0.8141 0.00%
2003-03-21 0 2.675 2.650 2.675 2.600 2.675 3,604,000 9,561,566 2.6530 0.814 0.806 0.814 0.791 0.814 11,847,565 0.8070 0.94%
2003-03-20 0 2.650 2.625 2.650 2.625 2.700 1,604,000 4,256,300 2.6536 0.806 0.799 0.806 0.799 0.821 5,272,890 0.8072 0.00%
2003-03-19 0 2.650 2.625 2.675 2.625 2.700 2,250,000 5,982,000 2.6587 0.806 0.799 0.814 0.799 0.821 7,396,510 0.8088 0.00%
2003-03-18 0 2.650 2.650 2.725 2.625 2.750 5,539,000 14,908,700 2.6916 0.806 0.806 0.829 0.799 0.837 18,208,563 0.8188 -0.93%
2003-03-17 0 2.675 2.650 2.675 2.550 2.675 9,780,000 25,727,100 2.6306 0.814 0.806 0.814 0.776 0.814 32,150,162 0.8002 3.88%
2003-03-14 0 2.575 2.550 2.600 2.550 2.575 3,372,000 8,649,200 2.5650 0.783 0.776 0.791 0.776 0.783 11,084,903 0.7803 0.98%
2003-03-13 0 2.550 2.525 2.550 2.475 2.575 8,742,000 22,106,500 2.5288 0.776 0.768 0.776 0.753 0.783 28,737,906 0.7692 0.99%
2003-03-12 0 2.525 2.525 2.550 2.375 2.550 12,802,000 31,748,050 2.4799 0.768 0.768 0.776 0.722 0.776 42,084,497 0.7544 7.45%
2003-03-11 0 2.350 2.350 2.375 2.325 2.400 3,038,000 7,149,350 2.3533 0.715 0.715 0.722 0.707 0.730 9,986,932 0.7159 0.00%
2003-03-10 0 2.350 2.325 2.350 2.325 2.425 2,626,000 6,236,300 2.3748 0.715 0.707 0.715 0.707 0.738 8,632,549 0.7224 -2.08%
2003-03-07 0 2.400 2.400 2.425 2.300 2.400 4,732,000 11,136,300 2.3534 0.730 0.730 0.738 0.700 0.730 15,555,682 0.7159 3.23%
2003-03-06 0 2.325 2.325 2.350 2.300 2.400 8,191,000 19,081,925 2.3296 0.707 0.707 0.715 0.700 0.730 26,926,583 0.7087 -3.13%
2003-03-05 0 2.400 2.375 2.400 2.375 2.500 9,178,365 22,075,540 2.4052 0.730 0.722 0.730 0.722 0.760 30,172,385 0.7316 -2.04%
2003-03-04 0 2.450 2.450 2.475 2.450 2.575 9,313,000 23,243,650 2.4958 0.745 0.745 0.753 0.745 0.783 30,614,976 0.7592 -2.97%
2003-03-03 0 2.525 2.500 2.525 2.500 2.600 6,672,000 16,892,650 2.5319 0.768 0.760 0.768 0.760 0.791 21,933,117 0.7702 -0.98%
2003-02-28 0 2.550 2.550 2.575 2.525 2.650 11,283,500 29,065,967 2.5760 0.776 0.776 0.783 0.768 0.806 37,092,674 0.7836 0.00%
2003-02-27 0 2.550 2.525 2.550 2.525 2.625 4,557,000 11,638,700 2.5540 0.776 0.768 0.776 0.768 0.799 14,980,398 0.7769 -2.86%
2003-02-26 0 2.625 2.600 2.650 2.550 2.650 4,394,000 11,429,150 2.6011 0.799 0.791 0.806 0.776 0.806 14,444,562 0.7912 0.00%
2003-02-25 0 2.625 2.600 2.625 2.600 2.700 6,054,000 15,927,250 2.6309 0.799 0.791 0.799 0.791 0.821 19,901,542 0.8003 -1.87%
2003-02-24 0 2.675 2.675 2.700 2.650 2.700 1,502,000 4,018,500 2.6754 0.814 0.814 0.821 0.806 0.821 4,937,581 0.8139 0.94%
2003-02-21 0 2.650 2.650 2.675 2.625 2.775 4,422,000 11,812,600 2.6713 0.806 0.806 0.814 0.799 0.844 14,536,607 0.8126 -4.50%
2003-02-20 0 2.775 2.750 2.775 2.750 2.800 2,492,000 6,914,100 2.7745 0.844 0.837 0.844 0.837 0.852 8,192,045 0.8440 -0.89%
2003-02-19 0 2.800 2.800 2.825 2.750 2.825 3,694,000 10,324,860 2.7950 0.852 0.852 0.859 0.837 0.859 12,143,425 0.8502 1.82%
2003-02-18 0 2.750 2.750 2.775 2.725 2.775 3,178,000 8,733,738 2.7482 0.837 0.837 0.844 0.829 0.844 10,447,159 0.8360 0.92%
2003-02-17 0 2.725 2.700 2.725 2.675 2.850 1,897,000 5,161,375 2.7208 0.829 0.821 0.829 0.814 0.867 6,236,080 0.8277 -0.91%
2003-02-14 0 2.750 2.725 2.750 2.725 2.825 2,054,000 5,715,150 2.7824 0.837 0.829 0.837 0.829 0.859 6,752,192 0.8464 -0.90%
2003-02-13 0 2.775 2.775 2.800 2.775 2.875 3,850,000 10,876,860 2.8252 0.844 0.844 0.852 0.844 0.875 12,656,250 0.8594 -1.77%
2003-02-12 0 2.825 2.800 2.825 2.750 2.825 2,888,000 8,109,900 2.8081 0.859 0.852 0.859 0.837 0.859 9,493,831 0.8542 3.67%
2003-02-11 0 2.725 2.725 2.775 2.725 2.800 1,914,000 5,297,050 2.7675 0.829 0.829 0.844 0.829 0.852 6,291,964 0.8419 -1.80%
2003-02-10 0 2.775 2.750 2.775 2.750 2.825 6,503,000 17,998,490 2.7677 0.844 0.837 0.844 0.837 0.859 21,377,557 0.8419 -0.89%
2003-02-07 0 2.800 2.800 2.825 2.725 2.825 8,378,000 23,378,750 2.7905 0.852 0.852 0.859 0.829 0.859 27,541,315 0.8489 -0.88%
2003-02-06 0 2.825 2.800 2.825 2.775 2.900 12,538,200 35,435,020 2.8262 0.859 0.852 0.859 0.844 0.882 41,217,297 0.8597 1.80%
2003-02-05 0 2.775 2.750 2.775 2.675 2.800 7,638,000 20,771,300 2.7195 0.844 0.837 0.844 0.814 0.852 25,108,685 0.8273 3.74%
2003-02-04 0 2.675 2.650 2.700 2.600 2.700 5,522,000 14,627,432 2.6489 0.814 0.806 0.821 0.791 0.821 18,152,679 0.8058 2.88%
2003-01-30 0 2.600 2.600 2.625 2.600 2.650 3,992,700 10,525,300 2.6361 0.791 0.791 0.799 0.791 0.806 13,125,353 0.8019 -1.89%
2003-01-29 0 2.650 2.625 2.650 2.525 2.650 4,980,000 12,940,200 2.5984 0.806 0.799 0.806 0.768 0.806 16,370,942 0.7904 6.00%
2003-01-28 0 2.500 2.475 2.500 2.475 2.550 5,779,000 14,463,064 2.5027 0.760 0.753 0.760 0.753 0.776 18,997,524 0.7613 0.00%
2003-01-27 0 2.500 2.500 2.525 2.475 2.550 3,874,000 9,714,850 2.5077 0.760 0.760 0.768 0.753 0.776 12,735,146 0.7628 0.00%
2003-01-24 0 2.500 2.475 2.500 2.500 2.550 6,156,000 15,567,878 2.5289 0.760 0.753 0.760 0.760 0.776 20,236,851 0.7693 -0.99%
2003-01-23 0 2.525 2.500 2.525 2.500 2.550 4,142,000 10,497,100 2.5343 0.768 0.760 0.768 0.760 0.776 13,616,153 0.7709 -0.98%
2003-01-22 0 2.550 2.525 2.550 2.500 2.600 14,582,000 36,964,050 2.5349 0.776 0.768 0.776 0.760 0.791 47,935,958 0.7711 2.00%
2003-01-21 0 2.500 2.475 2.500 2.500 2.550 7,674,000 19,250,900 2.5086 0.760 0.753 0.760 0.760 0.776 25,227,029 0.7631 0.00%
2003-01-20 0 2.500 2.475 2.500 2.475 2.500 862,000 2,141,350 2.4842 0.760 0.753 0.760 0.753 0.760 2,833,685 0.7557 0.00%
2003-01-17 0 2.500 2.475 2.500 2.475 2.500 3,328,000 8,315,500 2.4986 0.760 0.753 0.760 0.753 0.760 10,940,260 0.7601 1.01%
2003-01-16 0 2.475 2.450 2.475 2.450 2.550 3,702,000 9,194,950 2.4838 0.753 0.745 0.753 0.745 0.776 12,169,724 0.7556 -1.98%
2003-01-15 0 2.525 2.500 2.525 2.500 2.650 7,790,000 19,796,700 2.5413 0.768 0.760 0.768 0.760 0.806 25,608,360 0.7731 -2.88%
2003-01-14 0 2.600 2.600 2.625 2.575 2.700 6,221,000 16,381,100 2.6332 0.791 0.791 0.799 0.783 0.821 20,450,528 0.8010 0.97%
2003-01-13 0 2.575 2.550 2.575 2.550 2.650 6,670,000 17,315,400 2.5960 0.783 0.776 0.783 0.776 0.806 21,926,542 0.7897 -2.83%
2003-01-10 0 2.650 2.625 2.650 2.600 2.700 9,986,000 26,497,650 2.6535 0.806 0.799 0.806 0.791 0.821 32,827,354 0.8072 -0.93%
2003-01-09 0 2.675 2.650 2.675 2.525 2.675 14,240,000 37,327,900 2.6213 0.814 0.806 0.814 0.768 0.814 46,811,688 0.7974 5.94%
2003-01-08 0 2.525 2.525 2.550 2.450 2.550 6,560,000 16,492,500 2.5141 0.768 0.768 0.776 0.745 0.776 21,564,935 0.7648 3.06%
2003-01-07 0 2.450 2.450 2.475 2.450 2.500 5,950,000 14,723,120 2.4745 0.745 0.745 0.753 0.745 0.760 19,559,659 0.7527 1.03%
2003-01-06 0 2.425 2.425 2.450 2.375 2.450 5,410,000 13,097,050 2.4209 0.738 0.738 0.745 0.722 0.745 17,784,497 0.7364 3.19%
2003-01-03 0 2.350 2.350 2.400 2.350 2.400 2,448,000 5,827,600 2.3806 0.715 0.715 0.730 0.715 0.730 8,047,403 0.7242 0.00%
2003-01-02 0 2.350 2.350 2.375 2.325 2.375 702,000 1,653,750 2.3558 0.715 0.715 0.722 0.707 0.722 2,307,711 0.7166 2.17%
2002-12-31 0 2.300 2.300 2.350 2.300 2.350 1,194,000 2,772,950 2.3224 0.700 0.700 0.715 0.700 0.715 3,925,081 0.7065 0.00%
2002-12-30 0 2.300 2.300 2.350 2.300 2.450 2,970,000 6,987,800 2.3528 0.700 0.700 0.715 0.700 0.745 9,763,393 0.7157 -6.12%
2002-12-27 0 2.450 2.425 2.450 2.425 2.475 2,472,000 6,046,300 2.4459 0.745 0.738 0.745 0.738 0.753 8,126,299 0.7440 1.03%
2002-12-24 0 2.425 2.400 2.450 2.425 2.500 2,000,000 4,893,450 2.4467 0.738 0.730 0.745 0.738 0.760 6,574,675 0.7443 1.04%
2002-12-23 0 2.400 2.375 2.425 2.375 2.500 2,648,000 6,383,200 2.4106 0.730 0.722 0.738 0.722 0.760 8,704,870 0.7333 -3.03%
2002-12-20 0 2.475 2.450 2.475 2.350 2.475 3,610,000 8,684,484 2.4057 0.753 0.745 0.753 0.715 0.753 11,867,289 0.7318 4.21%
2002-12-19 0 2.375 2.375 2.400 2.350 2.400 3,282,000 7,777,250 2.3697 0.722 0.722 0.730 0.715 0.730 10,789,042 0.7208 -1.04%
2002-12-18 0 2.400 2.375 2.400 2.375 2.450 5,279,000 12,638,450 2.3941 0.730 0.722 0.730 0.722 0.745 17,353,855 0.7283 -2.04%
2002-12-17 0 2.450 2.450 2.475 2.350 2.475 9,358,000 22,668,950 2.4224 0.745 0.745 0.753 0.715 0.753 30,762,906 0.7369 4.26%
2002-12-16 0 2.350 2.350 2.375 2.325 2.400 3,068,000 7,243,780 2.3611 0.715 0.715 0.722 0.707 0.730 10,085,552 0.7182 0.00%
2002-12-13 0 2.350 2.325 2.375 2.300 2.375 2,670,000 6,272,150 2.3491 0.715 0.707 0.722 0.700 0.722 8,777,192 0.7146 1.08%
2002-12-12 0 2.325 2.325 2.350 2.275 2.375 2,384,600 5,545,265 2.3254 0.707 0.707 0.715 0.692 0.722 7,838,985 0.7074 -2.11%
2002-12-11 0 2.375 2.350 2.375 2.300 2.375 6,449,000 15,109,075 2.3429 0.722 0.715 0.722 0.700 0.722 21,200,041 0.7127 3.26%
2002-12-10 0 2.300 2.275 2.300 2.275 2.325 6,042,000 13,901,550 2.3008 0.700 0.692 0.700 0.692 0.707 19,862,094 0.6999 -1.08%
2002-12-09 0 2.325 2.300 2.325 2.225 2.325 7,368,000 16,947,750 2.3002 0.707 0.700 0.707 0.677 0.707 24,221,104 0.6997 5.68%
2002-12-06 0 2.200 2.200 2.225 2.200 2.325 3,216,000 7,280,250 2.2638 0.669 0.669 0.677 0.669 0.707 10,572,078 0.6886 -3.30%
2002-12-05 0 2.275 2.250 2.275 2.250 2.300 5,048,000 11,549,000 2.2878 0.692 0.684 0.692 0.684 0.700 16,594,480 0.6960 1.11%
2002-12-04 0 2.250 2.225 2.250 2.175 2.300 7,670,000 17,378,150 2.2657 0.684 0.677 0.684 0.662 0.700 25,213,880 0.6892 1.12%
2002-12-03 0 2.225 2.200 2.225 2.175 2.225 7,026,000 15,494,300 2.2053 0.677 0.669 0.677 0.662 0.677 23,096,834 0.6708 3.49%
2002-12-02 0 2.150 2.150 2.175 2.100 2.150 1,806,000 3,868,850 2.1422 0.654 0.654 0.662 0.639 0.654 5,936,932 0.6517 2.38%
2002-11-29 0 2.100 2.100 2.125 2.100 2.125 1,320,000 2,786,100 2.1107 0.639 0.639 0.646 0.639 0.646 4,339,286 0.6421 0.00%
2002-11-28 0 2.100 2.100 2.125 2.075 2.125 2,164,000 4,550,050 2.1026 0.639 0.639 0.646 0.631 0.646 7,113,799 0.6396 1.20%
2002-11-27 0 2.075 2.075 2.100 2.075 2.100 1,100,000 2,296,750 2.0880 0.631 0.631 0.639 0.631 0.639 3,616,071 0.6352 0.00%
2002-11-26 0 2.075 2.075 2.100 2.075 2.125 2,136,000 4,486,850 2.1006 0.631 0.631 0.639 0.631 0.646 7,021,753 0.6390 -1.19%
2002-11-25 0 2.100 2.100 2.125 2.100 2.125 2,140,000 4,504,300 2.1048 0.639 0.639 0.646 0.639 0.646 7,034,903 0.6403 0.00%
2002-11-22 0 2.100 2.100 2.125 2.075 2.125 2,576,900 5,414,041 2.1010 0.639 0.639 0.646 0.631 0.646 8,471,140 0.6391 1.20%
2002-11-21 0 2.075 2.075 2.100 2.075 2.125 1,268,000 2,664,350 2.1012 0.631 0.631 0.639 0.631 0.646 4,168,344 0.6392 -2.35%
2002-11-20 0 2.125 2.075 2.125 2.075 2.125 3,518,000 7,397,750 2.1028 0.646 0.631 0.646 0.631 0.646 11,564,854 0.6397 1.19%
2002-11-19 0 2.100 2.075 2.100 2.100 2.150 1,868,000 3,956,350 2.1180 0.639 0.631 0.639 0.639 0.654 6,140,747 0.6443 -1.18%
2002-11-18 0 2.125 2.100 2.125 2.075 2.150 1,378,000 2,910,900 2.1124 0.646 0.639 0.646 0.631 0.654 4,529,951 0.6426 -1.16%
2002-11-15 0 2.150 2.100 2.150 2.100 2.150 3,086,000 6,551,200 2.1229 0.654 0.639 0.654 0.639 0.654 10,144,724 0.6458 2.38%
2002-11-14 0 2.100 2.100 2.125 2.100 2.125 1,708,000 3,610,450 2.1138 0.639 0.639 0.646 0.639 0.646 5,614,773 0.6430 0.00%
2002-11-13 0 2.100 2.075 2.100 2.075 2.125 1,098,000 2,303,000 2.0974 0.639 0.631 0.639 0.631 0.646 3,609,497 0.6380 1.20%
2002-11-12 0 2.075 2.075 2.100 2.075 2.125 774,000 1,625,150 2.0997 0.631 0.631 0.639 0.631 0.646 2,544,399 0.6387 0.00%
2002-11-11 0 2.075 2.075 2.100 2.075 2.150 912,000 1,915,450 2.1003 0.631 0.631 0.639 0.631 0.654 2,998,052 0.6389 -2.35%
2002-11-08 0 2.125 2.100 2.125 2.100 2.125 1,634,000 3,452,914 2.1132 0.646 0.639 0.646 0.639 0.646 5,371,510 0.6428 1.19%
2002-11-07 0 2.100 2.075 2.100 2.075 2.125 1,062,000 2,213,400 2.0842 0.639 0.631 0.639 0.631 0.646 3,491,153 0.6340 0.00%
2002-11-06 0 2.100 2.075 2.100 2.100 2.125 884,000 1,859,400 2.1034 0.639 0.631 0.639 0.639 0.646 2,906,006 0.6398 -1.18%
2002-11-05 0 2.125 2.100 2.125 2.075 2.125 1,788,000 3,767,200 2.1069 0.646 0.639 0.646 0.631 0.646 5,877,760 0.6409 2.41%
2002-11-04 0 2.075 2.075 2.100 2.075 2.125 558,000 1,173,750 2.1035 0.631 0.631 0.639 0.631 0.646 1,834,334 0.6399 1.22%
2002-11-01 0 2.050 2.025 2.050 2.000 2.050 656,000 1,340,600 2.0436 0.624 0.616 0.624 0.608 0.624 2,156,493 0.6217 0.00%
2002-10-31 0 2.050 2.025 2.050 2.025 2.100 1,524,000 3,121,900 2.0485 0.624 0.616 0.624 0.616 0.639 5,009,903 0.6231 0.00%
2002-10-30 0 2.050 2.050 2.075 2.050 2.100 1,228,400 2,542,392 2.0697 0.624 0.624 0.631 0.624 0.639 4,038,166 0.6296 -1.20%
2002-10-29 0 2.075 2.050 2.075 2.075 2.150 502,000 1,055,800 2.1032 0.631 0.624 0.631 0.631 0.654 1,650,244 0.6398 -2.35%
2002-10-28 0 2.125 2.100 2.125 2.125 2.150 782,000 1,671,950 2.1380 0.646 0.639 0.646 0.646 0.654 2,570,698 0.6504 -1.16%
2002-10-25 0 2.150 2.150 2.175 2.075 2.175 5,262,000 11,272,450 2.1422 0.654 0.654 0.662 0.631 0.662 17,297,971 0.6517 2.38%
2002-10-24 0 2.100 2.100 2.125 2.075 2.125 1,328,000 2,803,100 2.1108 0.639 0.639 0.646 0.631 0.646 4,365,584 0.6421 0.00%
2002-10-23 0 2.100 2.075 2.100 2.050 2.100 1,112,000 2,306,650 2.0743 0.639 0.631 0.639 0.624 0.639 3,655,519 0.6310 1.20%
2002-10-22 0 2.075 2.050 2.075 2.050 2.100 598,000 1,233,050 2.0620 0.631 0.624 0.631 0.624 0.639 1,965,828 0.6272 0.00%
2002-10-21 0 2.075 2.075 2.100 2.050 2.125 764,000 1,587,550 2.0779 0.631 0.631 0.639 0.624 0.646 2,511,526 0.6321 -1.19%
2002-10-18 0 2.100 2.100 2.125 2.075 2.125 2,472,000 5,187,850 2.0986 0.639 0.639 0.646 0.631 0.646 8,126,299 0.6384 0.00%
2002-10-17 0 2.100 2.075 2.100 2.025 2.100 2,704,000 5,619,500 2.0782 0.639 0.631 0.639 0.616 0.639 8,888,961 0.6322 1.20%
2002-10-16 0 2.075 2.050 2.075 2.025 2.075 2,466,000 5,050,850 2.0482 0.631 0.624 0.631 0.616 0.631 8,106,575 0.6231 1.22%
2002-10-15 0 2.050 2.025 2.050 2.000 2.050 3,480,000 7,063,650 2.0298 0.624 0.616 0.624 0.608 0.624 11,439,935 0.6175 2.50%
2002-10-11 0 2.000 1.990 2.000 1.980 2.000 2,340,000 4,650,420 1.9874 0.608 0.605 0.608 0.602 0.608 7,692,370 0.6045 2.56%
2002-10-10 0 1.950 1.950 1.980 1.930 2.000 3,408,000 6,721,400 1.9722 0.593 0.593 0.602 0.587 0.608 11,203,247 0.6000 -3.70%
2002-10-09 0 2.025 2.000 2.025 2.000 2.025 2,308,000 4,648,900 2.0143 0.616 0.608 0.616 0.608 0.616 7,587,175 0.6127 0.00%
2002-10-08 0 2.025 2.000 2.025 2.000 2.025 964,000 1,935,300 2.0076 0.616 0.608 0.616 0.608 0.616 3,168,993 0.6107 0.00%
2002-10-07 0 2.025 2.000 2.050 1.990 2.100 3,326,000 6,740,700 2.0267 0.616 0.608 0.624 0.605 0.639 10,933,685 0.6165 -1.22%
2002-10-04 0 2.050 2.050 2.075 2.000 2.075 2,110,000 4,357,200 2.0650 0.624 0.624 0.631 0.608 0.631 6,936,282 0.6282 -1.20%
2002-10-03 0 2.075 2.050 2.075 2.050 2.100 3,024,000 6,227,350 2.0593 0.631 0.624 0.631 0.624 0.639 9,940,909 0.6264 -1.19%
2002-10-02 0 2.100 2.075 2.100 2.075 2.125 918,000 1,920,600 2.0922 0.639 0.631 0.639 0.631 0.646 3,017,776 0.6364 0.00%
2002-09-30 0 2.100 2.075 2.125 2.050 2.125 2,055,700 4,276,679 2.0804 0.639 0.631 0.646 0.624 0.646 6,757,780 0.6329 0.00%
2002-09-27 0 2.100 2.075 2.100 1.990 2.150 4,956,000 10,343,850 2.0871 0.639 0.631 0.639 0.605 0.654 16,292,045 0.6349 0.00%
2002-09-26 0 2.100 2.100 2.125 2.100 2.125 2,372,000 4,975,796 2.0977 0.639 0.639 0.646 0.639 0.646 7,797,565 0.6381 1.20%
2002-09-25 0 2.075 2.075 2.100 2.075 2.100 1,092,000 2,267,650 2.0766 0.631 0.631 0.639 0.631 0.639 3,589,773 0.6317 0.00%
2002-09-24 0 2.075 2.075 2.100 2.075 2.100 924,000 1,918,800 2.0766 0.631 0.631 0.639 0.631 0.639 3,037,500 0.6317 -2.35%
2002-09-23 0 2.125 2.100 2.125 2.075 2.125 850,000 1,771,850 2.0845 0.646 0.639 0.646 0.631 0.646 2,794,237 0.6341 0.00%
2002-09-20 0 2.125 2.100 2.125 2.050 2.125 3,264,000 6,850,650 2.0989 0.646 0.639 0.646 0.624 0.646 10,729,870 0.6385 0.00%
2002-09-19 0 2.125 2.100 2.125 2.075 2.125 4,412,000 9,280,500 2.1035 0.646 0.639 0.646 0.631 0.646 14,503,734 0.6399 1.19%
2002-09-18 0 2.100 2.075 2.100 2.025 2.100 2,170,000 4,487,000 2.0677 0.639 0.631 0.639 0.616 0.639 7,133,523 0.6290 1.20%
2002-09-17 0 2.075 2.050 2.075 2.050 2.075 2,656,000 5,462,750 2.0568 0.631 0.624 0.631 0.624 0.631 8,731,169 0.6257 3.75%
2002-09-16 0 2.000 2.000 2.025 2.000 2.025 1,668,000 3,378,920 2.0257 0.608 0.608 0.616 0.608 0.616 5,483,279 0.6162 -1.23%
2002-09-13 0 2.025 2.000 2.025 2.000 2.075 3,538,000 7,228,500 2.0431 0.616 0.608 0.616 0.608 0.631 11,630,601 0.6215 -2.41%
2002-09-12 0 2.075 2.050 2.075 2.025 2.075 4,244,000 8,693,780 2.0485 0.631 0.624 0.631 0.616 0.631 13,951,461 0.6231 2.47%
2002-09-11 0 2.025 2.000 2.025 2.000 2.050 668,000 1,344,200 2.0123 0.616 0.608 0.616 0.608 0.624 2,195,942 0.6121 -1.22%
2002-09-10 0 2.050 2.025 2.050 1.980 2.050 2,194,000 4,397,660 2.0044 0.624 0.616 0.624 0.602 0.624 7,212,419 0.6097 4.06%
2002-09-09 0 1.970 1.970 1.980 1.960 1.990 446,000 879,000 1.9709 0.599 0.599 0.602 0.596 0.605 1,466,153 0.5995 0.51%
2002-09-06 0 1.960 1.960 1.970 1.950 1.980 1,172,000 2,302,400 1.9645 0.596 0.596 0.599 0.593 0.602 3,852,760 0.5976 0.00%
2002-09-05 0 1.960 1.960 1.970 1.960 1.990 1,574,000 3,092,980 1.9650 0.596 0.596 0.599 0.596 0.605 5,174,269 0.5978 -1.51%
2002-09-04 0 1.990 1.980 1.990 1.930 1.990 1,196,600 2,351,628 1.9653 0.605 0.602 0.605 0.587 0.605 3,933,628 0.5978 0.51%
2002-09-03 0 1.980 1.980 1.990 1.960 1.980 1,356,000 2,676,624 1.9739 0.602 0.602 0.605 0.596 0.602 4,457,630 0.6005 0.00%
2002-09-02 0 1.980 1.970 1.980 1.970 1.990 1,194,000 2,357,420 1.9744 0.602 0.599 0.602 0.599 0.605 3,925,081 0.6006 0.51%
2002-08-30 0 1.970 1.960 1.970 1.920 1.970 2,502,000 4,891,400 1.9550 0.599 0.596 0.599 0.584 0.599 8,224,919 0.5947 2.60%
2002-08-29 0 1.920 1.910 1.920 1.910 1.990 2,454,000 4,724,800 1.9253 0.584 0.581 0.584 0.581 0.605 8,067,127 0.5857 -2.54%
2002-08-28 0 1.970 1.970 1.980 1.970 1.980 1,372,000 2,703,680 1.9706 0.599 0.599 0.602 0.599 0.602 4,510,227 0.5995 0.51%
2002-08-27 0 1.960 1.960 1.970 1.960 1.990 2,176,000 4,280,200 1.9670 0.596 0.596 0.599 0.596 0.605 7,153,247 0.5984 0.00%
2002-08-26 0 1.960 1.960 1.980 1.960 2.000 1,336,000 2,634,720 1.9721 0.596 0.596 0.602 0.596 0.608 4,391,883 0.5999 -0.51%
2002-08-23 0 1.970 1.970 1.980 1.970 2.000 882,000 1,746,480 1.9801 0.599 0.599 0.602 0.599 0.608 2,899,432 0.6024 0.51%
2002-08-22 0 1.960 1.960 1.970 1.950 2.050 3,664,000 7,199,920 1.9650 0.596 0.596 0.599 0.593 0.624 12,044,805 0.5978 -1.01%
2002-08-21 0 1.980 1.970 1.990 1.960 2.025 7,738,000 15,429,770 1.9940 0.602 0.599 0.605 0.596 0.616 25,437,419 0.6066 -1.00%
2002-08-20 0 2.000 2.000 2.025 1.990 2.075 6,274,000 12,593,800 2.0073 0.608 0.608 0.616 0.605 0.631 20,624,756 0.6106 2.04%
2002-08-19 0 1.960 1.960 1.970 1.930 1.970 3,774,000 7,374,440 1.9540 0.596 0.596 0.599 0.587 0.599 12,406,412 0.5944 2.62%
2002-08-16 0 1.910 1.910 1.920 1.880 1.920 4,858,000 9,249,940 1.9041 0.581 0.581 0.584 0.572 0.584 15,969,886 0.5792 1.60%
2002-08-15 0 1.880 1.870 1.880 1.830 1.920 6,306,000 11,784,060 1.8687 0.572 0.569 0.572 0.557 0.584 20,729,951 0.5685 4.44%
2002-08-14 0 1.800 1.800 1.810 1.790 1.860 3,926,000 7,092,480 1.8065 0.548 0.548 0.551 0.545 0.566 12,906,088 0.5495 0.00%
2002-08-13 0 1.800 1.800 1.810 1.800 1.830 1,544,000 2,801,260 1.8143 0.548 0.548 0.551 0.548 0.557 5,075,649 0.5519 -1.10%
2002-08-12 0 1.820 1.820 1.830 1.800 1.820 3,306,000 5,985,220 1.8104 0.554 0.554 0.557 0.548 0.554 10,867,938 0.5507 0.00%
2002-08-09 0 1.820 1.810 1.820 1.820 1.830 2,070,000 3,779,600 1.8259 0.554 0.551 0.554 0.554 0.557 6,804,789 0.5554 1.68%
2002-08-08 0 1.790 1.790 1.800 1.780 1.840 2,178,000 3,902,600 1.7918 0.545 0.545 0.548 0.541 0.560 7,159,821 0.5451 -0.56%
2002-08-07 0 1.800 1.790 1.800 1.780 1.820 3,092,000 5,573,160 1.8024 0.548 0.545 0.548 0.541 0.554 10,164,448 0.5483 2.86%
2002-08-06 0 1.750 1.740 1.750 1.740 1.830 5,034,000 8,835,760 1.7552 0.532 0.529 0.532 0.529 0.557 16,548,458 0.5339 -3.85%
2002-08-05 0 1.820 1.820 1.830 1.800 1.860 2,758,000 5,056,420 1.8334 0.554 0.554 0.557 0.548 0.566 9,066,477 0.5577 -1.09%
2002-08-02 0 1.840 1.840 1.850 1.830 1.900 2,166,000 4,022,880 1.8573 0.560 0.560 0.563 0.557 0.578 7,120,373 0.5650 -3.16%
2002-08-01 0 1.900 1.900 1.920 1.900 1.930 2,034,000 3,908,956 1.9218 0.578 0.578 0.584 0.578 0.587 6,686,445 0.5846 -1.55%
2002-07-31 0 1.930 1.930 1.940 1.910 1.950 3,072,000 5,916,380 1.9259 0.587 0.587 0.590 0.581 0.593 10,098,701 0.5859 1.05%
2002-07-30 0 1.910 1.910 1.920 1.870 1.940 2,722,000 5,193,640 1.9080 0.581 0.581 0.584 0.569 0.590 8,948,133 0.5804 3.80%
2002-07-29 0 1.840 1.830 1.840 1.820 1.850 1,492,000 2,736,640 1.8342 0.560 0.557 0.560 0.554 0.563 4,904,708 0.5580 0.55%
2002-07-26 0 1.830 1.820 1.830 1.800 1.870 3,028,700 5,547,726 1.8317 0.557 0.554 0.557 0.548 0.569 9,956,360 0.5572 -1.08%
2002-07-25 0 1.850 1.840 1.850 1.850 1.970 2,410,000 4,549,300 1.8877 0.563 0.560 0.563 0.563 0.599 7,922,484 0.5742 -1.07%
2002-07-24 0 1.870 1.870 1.880 1.840 1.940 3,558,000 6,644,100 1.8674 0.569 0.569 0.572 0.560 0.590 11,696,347 0.5680 -3.11%
2002-07-23 0 1.930 1.920 1.930 1.850 1.940 2,746,000 5,209,060 1.8970 0.587 0.584 0.587 0.563 0.590 9,027,029 0.5771 1.58%
2002-07-22 0 1.900 1.890 1.910 1.900 1.990 2,954,000 5,668,800 1.9190 0.578 0.575 0.581 0.578 0.605 9,710,795 0.5838 -5.00%
2002-07-19 0 2.000 1.990 2.000 1.990 2.025 1,330,000 2,661,280 2.0010 0.608 0.605 0.608 0.605 0.616 4,372,159 0.6087 0.00%
2002-07-18 0 2.000 2.000 2.025 2.000 2.050 1,480,000 2,986,000 2.0176 0.608 0.608 0.616 0.608 0.624 4,865,260 0.6137 0.00%
2002-07-17 0 2.000 1.990 2.000 1.990 2.050 2,605,000 5,209,720 1.9999 0.608 0.605 0.608 0.605 0.624 8,563,515 0.6084 -1.23%
2002-07-16 0 2.025 2.025 2.075 2.025 2.125 2,308,000 4,747,300 2.0569 0.616 0.616 0.631 0.616 0.646 7,587,175 0.6257 -3.57%
2002-07-15 0 2.100 2.075 2.100 2.100 2.150 1,814,000 3,832,150 2.1125 0.639 0.631 0.639 0.639 0.654 5,963,230 0.6426 -1.18%
2002-07-12 0 2.125 2.100 2.125 2.125 2.175 2,190,000 4,685,600 2.1395 0.646 0.639 0.646 0.646 0.662 7,199,269 0.6508 -2.30%
2002-07-11 0 2.175 2.150 2.175 2.175 2.200 2,264,000 4,939,200 2.1816 0.662 0.654 0.662 0.662 0.669 7,442,532 0.6636 1.16%
2002-07-10 0 2.150 2.150 2.175 2.150 2.175 1,097,000 2,370,625 2.1610 0.654 0.654 0.662 0.654 0.662 3,606,209 0.6574 0.00%
2002-07-09 0 2.150 2.125 2.150 2.100 2.200 1,244,000 2,655,050 2.1343 0.654 0.646 0.654 0.639 0.669 4,089,448 0.6492 0.00%
2002-07-08 0 2.150 2.125 2.150 2.150 2.175 698,000 1,507,300 2.1595 0.654 0.646 0.654 0.654 0.662 2,294,562 0.6569 0.00%
2002-07-05 0 2.150 2.150 2.175 2.150 2.200 608,000 1,314,500 2.1620 0.654 0.654 0.662 0.654 0.669 1,998,701 0.6577 -2.27%
2002-07-04 0 2.200 2.150 2.200 2.175 2.225 3,316,000 7,289,500 2.1983 0.669 0.654 0.669 0.662 0.677 10,900,812 0.6687 0.00%
2002-07-03 0 2.200 2.175 2.200 2.175 2.225 4,460,000 9,757,200 2.1877 0.669 0.662 0.669 0.662 0.677 14,661,526 0.6655 1.15%
2002-07-02 0 2.175 2.150 2.175 2.125 2.175 2,778,000 6,006,250 2.1621 0.662 0.654 0.662 0.646 0.662 9,132,224 0.6577 2.35%
2002-06-28 0 2.125 2.125 2.175 2.125 2.175 5,752,000 12,475,150 2.1688 0.646 0.646 0.662 0.646 0.662 18,908,766 0.6598 -1.16%
2002-06-27 0 2.150 2.125 2.150 2.100 2.150 1,662,000 3,563,050 2.1438 0.654 0.646 0.654 0.639 0.654 5,463,555 0.6521 1.18%
2002-06-26 0 2.125 2.100 2.125 2.100 2.175 1,166,000 2,473,500 2.1214 0.646 0.639 0.646 0.639 0.662 3,833,036 0.6453 -2.30%
2002-06-25 0 2.175 2.125 2.175 2.125 2.200 4,420,000 9,511,750 2.1520 0.662 0.646 0.662 0.646 0.669 14,530,032 0.6546 1.16%
2002-06-24 0 2.150 2.150 2.175 2.100 2.175 1,262,000 2,701,050 2.1403 0.654 0.654 0.662 0.639 0.662 4,148,620 0.6511 4.88%
2002-06-21 0 2.050 2.050 2.100 2.000 2.100 2,268,000 4,704,850 2.0744 0.624 0.624 0.639 0.608 0.639 7,455,682 0.6310 -1.20%
2002-06-20 0 2.075 2.025 2.075 2.000 2.100 3,336,000 6,829,500 2.0472 0.631 0.616 0.631 0.608 0.639 10,966,558 0.6228 1.22%
2002-06-19 0 2.050 2.025 2.050 2.025 2.150 2,322,000 4,826,850 2.0787 0.624 0.616 0.624 0.616 0.654 7,633,198 0.6323 -3.53%
2002-06-18 0 2.125 2.100 2.125 2.100 2.125 3,233,300 6,825,583 2.1110 0.646 0.639 0.646 0.639 0.646 10,628,949 0.6422 1.19%
2002-06-17 0 2.100 2.075 2.100 2.075 2.125 2,532,000 5,304,000 2.0948 0.639 0.631 0.639 0.631 0.646 8,323,539 0.6372 -1.18%
2002-06-14 0 2.125 2.100 2.125 2.100 2.175 1,806,000 3,867,250 2.1413 0.646 0.639 0.646 0.639 0.662 5,936,932 0.6514 -1.16%
2002-06-13 0 2.150 2.150 2.175 2.150 2.200 2,082,000 4,520,750 2.1713 0.654 0.654 0.662 0.654 0.669 6,844,237 0.6605 -1.15%
2002-06-12 0 2.175 2.150 2.200 2.150 2.200 2,130,000 4,633,400 2.1753 0.662 0.654 0.669 0.654 0.669 7,002,029 0.6617 0.00%
2002-06-11 0 2.175 2.175 2.200 2.175 2.250 3,320,000 7,301,000 2.1991 0.662 0.662 0.669 0.662 0.684 10,913,961 0.6690 -2.25%
2002-06-10 0 2.225 2.200 2.225 2.150 2.225 9,224,000 20,290,000 2.1997 0.677 0.669 0.677 0.654 0.677 30,322,402 0.6691 2.30%
2002-06-07 0 2.175 2.175 2.200 2.150 2.225 10,070,000 21,945,950 2.1793 0.662 0.662 0.669 0.654 0.677 33,103,490 0.6629 0.00%
2002-06-06 0 2.175 2.150 2.175 2.100 2.175 3,986,000 8,512,850 2.1357 0.662 0.654 0.662 0.639 0.662 13,103,328 0.6497 3.57%
2002-06-05 0 2.100 2.100 2.125 2.075 2.125 3,546,000 7,415,150 2.0911 0.639 0.639 0.646 0.631 0.646 11,656,899 0.6361 1.20%
2002-06-04 0 2.075 2.075 2.100 2.075 2.100 1,588,000 3,296,950 2.0762 0.631 0.631 0.639 0.631 0.639 5,220,292 0.6316 -1.19%
2002-06-03 0 2.100 2.075 2.100 2.050 2.100 3,808,000 7,892,900 2.0727 0.639 0.631 0.639 0.624 0.639 12,518,182 0.6305 1.20%
2002-05-31 0 2.075 2.050 2.075 2.025 2.075 4,788,000 9,807,750 2.0484 0.631 0.624 0.631 0.616 0.631 15,739,773 0.6231 2.47%
2002-05-30 0 2.025 2.025 2.050 1.980 2.025 9,384,000 18,822,820 2.0058 0.616 0.616 0.624 0.602 0.616 30,848,377 0.6102 0.00%
2002-05-29 0 2.025 2.000 2.025 1.990 2.150 12,074,000 24,855,800 2.0586 0.616 0.608 0.616 0.605 0.654 39,691,315 0.6262 -4.71%
2002-05-28 0 2.125 2.100 2.125 2.100 2.150 3,864,000 8,152,450 2.1098 0.646 0.639 0.646 0.639 0.654 12,702,273 0.6418 1.19%
2002-05-27 0 2.100 2.075 2.100 2.075 2.125 1,560,000 3,269,250 2.0957 0.639 0.631 0.639 0.631 0.646 5,128,247 0.6375 2.44%
2002-05-24 0 2.050 2.050 2.075 2.000 2.100 8,776,000 17,968,650 2.0475 0.624 0.624 0.631 0.608 0.639 28,849,675 0.6228 0.00%
2002-05-23 0 2.050 2.025 2.050 2.000 2.100 8,134,000 16,651,350 2.0471 0.624 0.616 0.624 0.608 0.639 26,739,204 0.6227 -1.20%
2002-05-22 0 2.075 2.025 2.075 2.050 2.150 4,346,000 9,050,850 2.0826 0.631 0.616 0.631 0.624 0.654 14,286,769 0.6335 -2.35%
2002-05-21 0 2.125 2.125 2.150 2.100 2.175 4,945,400 10,520,725 2.1274 0.646 0.646 0.654 0.639 0.662 16,257,200 0.6471 -1.16%
2002-05-17 0 2.150 2.125 2.150 2.125 2.175 5,340,000 11,473,350 2.1486 0.654 0.646 0.654 0.646 0.662 17,554,383 0.6536 1.18%
2002-05-16 0 2.125 2.100 2.125 2.100 2.175 4,222,000 8,915,050 2.1116 0.646 0.639 0.646 0.639 0.662 13,879,140 0.6423 -1.16%
2002-05-15 0 2.150 2.125 2.150 2.125 2.200 4,380,000 9,373,900 2.1402 0.654 0.646 0.654 0.646 0.669 14,398,539 0.6510 -1.15%
2002-05-14 0 2.175 2.150 2.175 2.125 2.200 3,176,000 6,908,200 2.1751 0.662 0.654 0.662 0.646 0.669 10,440,584 0.6617 1.16%
2002-05-13 0 2.150 2.125 2.150 2.125 2.150 1,978,000 4,219,850 2.1334 0.654 0.646 0.654 0.646 0.654 6,502,354 0.6490 0.00%
2002-05-10 0 2.150 2.125 2.150 2.100 2.175 4,094,000 8,715,350 2.1288 0.654 0.646 0.654 0.639 0.662 13,458,360 0.6476 0.00%
2002-05-09 0 2.150 2.125 2.150 2.125 2.200 9,040,000 19,390,450 2.1450 0.654 0.646 0.654 0.646 0.669 29,717,532 0.6525 0.00%
2002-05-08 0 2.150 2.150 2.175 2.150 2.250 7,498,000 16,306,100 2.1747 0.654 0.654 0.662 0.654 0.684 24,648,458 0.6615 -4.44%
2002-05-07 0 2.250 2.225 2.250 2.175 2.275 5,128,000 11,341,600 2.2117 0.684 0.677 0.684 0.662 0.692 16,857,467 0.6728 2.27%
2002-05-06 0 2.200 2.200 2.225 2.125 2.225 4,514,000 9,846,550 2.1813 0.669 0.669 0.677 0.646 0.677 14,839,042 0.6636 4.76%
2002-05-03 0 2.100 2.100 2.125 2.100 2.150 5,895,400 12,547,430 2.1283 0.639 0.639 0.646 0.639 0.654 19,380,170 0.6474 0.00%
2002-05-02 0 2.100 2.100 2.150 2.100 2.150 5,986,000 12,730,300 2.1267 0.639 0.639 0.654 0.639 0.654 19,678,003 0.6469 1.20%
2002-04-30 0 2.075 2.075 2.100 2.050 2.125 5,106,000 10,651,000 2.0860 0.631 0.631 0.639 0.624 0.646 16,785,146 0.6345 -1.19%
2002-04-29 0 2.100 2.100 2.125 1.990 2.100 9,457,000 19,512,990 2.0633 0.639 0.639 0.646 0.605 0.639 31,088,352 0.6277 5.00%
2002-04-26 0 2.000 1.980 2.000 1.930 2.000 3,574,000 7,031,140 1.9673 0.608 0.602 0.608 0.587 0.608 11,748,945 0.5984 2.56%
2002-04-25 0 1.950 1.930 1.950 1.930 2.000 3,526,000 6,860,980 1.9458 0.593 0.587 0.593 0.587 0.608 11,591,153 0.5919 -1.02%
2002-04-24 0 1.970 1.950 1.970 1.920 1.970 3,400,000 6,652,720 1.9567 0.599 0.593 0.599 0.584 0.599 11,176,948 0.5952 0.64%
2002-04-23 0 2.075 2.050 2.075 2.025 2.075 5,388,000 11,118,800 2.0636 0.595 0.588 0.595 0.581 0.595 18,776,317 0.5922 0.00%
2002-04-22 0 2.075 2.050 2.075 2.050 2.100 3,366,000 7,012,450 2.0833 0.595 0.588 0.595 0.588 0.603 11,729,971 0.5978 0.00%
2002-04-19 0 2.075 2.050 2.075 2.075 2.100 3,776,000 7,854,300 2.0801 0.595 0.588 0.595 0.595 0.603 13,158,755 0.5969 -1.19%
2002-04-18 0 2.100 2.075 2.100 2.050 2.100 5,946,000 12,369,850 2.0804 0.603 0.595 0.603 0.588 0.603 20,720,858 0.5970 1.20%
2002-04-17 0 2.075 2.050 2.075 2.075 2.100 5,360,000 11,175,450 2.0850 0.595 0.588 0.595 0.595 0.603 18,678,742 0.5983 0.00%
2002-04-16 0 2.075 2.050 2.100 2.050 2.100 2,728,000 5,650,650 2.0714 0.595 0.588 0.603 0.588 0.603 9,506,643 0.5944 0.00%
2002-04-15 0 2.075 2.050 2.075 2.025 2.100 7,346,000 15,156,050 2.0632 0.595 0.588 0.595 0.581 0.603 25,599,634 0.5920 1.22%
2002-04-12 0 2.050 2.025 2.050 1.990 2.050 5,607,400 11,376,186 2.0288 0.588 0.581 0.588 0.571 0.588 19,540,891 0.5822 3.02%
2002-04-11 0 1.990 1.980 1.990 1.970 2.025 10,318,000 20,555,730 1.9922 0.571 0.568 0.571 0.565 0.581 35,956,578 0.5717 -1.73%
2002-04-10 0 2.025 2.025 2.050 2.025 2.050 8,330,000 16,959,450 2.0359 0.581 0.581 0.588 0.581 0.588 29,028,716 0.5842 -1.22%
2002-04-09 0 2.050 2.025 2.050 2.000 2.075 9,652,000 19,663,850 2.0373 0.588 0.581 0.588 0.574 0.595 33,635,675 0.5846 2.50%
2002-04-08 0 2.000 1.990 2.000 1.980 2.050 20,508,000 41,287,100 2.0132 0.574 0.571 0.574 0.568 0.588 71,467,097 0.5777 1.01%
2002-04-04 0 1.980 1.970 1.990 1.920 1.990 11,198,000 21,880,180 1.9539 0.568 0.565 0.571 0.551 0.571 39,023,237 0.5607 1.54%
2002-04-03 0 1.950 1.930 1.950 1.880 1.950 9,032,000 17,313,500 1.9169 0.560 0.554 0.560 0.539 0.560 31,475,074 0.5501 3.72%
2002-04-02 0 1.880 1.880 1.890 1.860 1.880 422,000 791,600 1.8758 0.539 0.539 0.542 0.534 0.539 1,470,602 0.5383 1.08%
2002-03-28 0 1.860 1.860 1.880 1.860 1.870 2,566,000 4,790,300 1.8668 0.534 0.534 0.539 0.534 0.537 8,942,099 0.5357 -0.53%
2002-03-27 0 1.870 1.860 1.880 1.860 1.870 2,065,000 3,851,840 1.8653 0.537 0.534 0.539 0.534 0.537 7,196,194 0.5353 1.08%
2002-03-26 0 1.850 1.850 1.860 1.850 1.900 3,866,000 7,186,960 1.8590 0.531 0.531 0.534 0.531 0.545 13,472,391 0.5335 -1.07%
2002-03-25 0 1.870 1.860 1.880 1.860 1.880 1,670,000 3,124,500 1.8710 0.537 0.534 0.539 0.534 0.539 5,819,683 0.5369 0.54%
2002-03-22 0 1.860 1.860 1.870 1.850 1.870 2,596,000 4,830,620 1.8608 0.534 0.534 0.537 0.531 0.537 9,046,644 0.5340 0.54%
2002-03-21 0 1.850 1.850 1.860 1.850 1.900 6,058,000 11,334,796 1.8710 0.531 0.531 0.534 0.531 0.545 21,111,160 0.5369 0.00%
2002-03-20 0 1.850 1.850 1.860 1.850 1.880 3,261,000 6,077,790 1.8638 0.531 0.531 0.534 0.531 0.539 11,364,063 0.5348 -0.54%
2002-03-19 0 1.860 1.850 1.860 1.850 1.870 3,326,000 6,173,100 1.8560 0.534 0.531 0.534 0.531 0.537 11,590,578 0.5326 0.54%
2002-03-18 0 1.850 1.840 1.860 1.840 1.900 3,880,000 7,188,580 1.8527 0.531 0.528 0.534 0.528 0.545 13,521,179 0.5317 -1.60%
2002-03-15 0 1.880 1.880 1.890 1.880 1.900 2,810,000 5,302,920 1.8872 0.539 0.539 0.542 0.539 0.545 9,792,400 0.5415 -1.05%
2002-03-14 0 1.900 1.900 1.910 1.890 1.930 7,282,000 13,846,180 1.9014 0.545 0.545 0.548 0.542 0.554 25,376,604 0.5456 -0.52%
2002-03-13 0 1.910 1.910 1.920 1.900 1.950 4,334,000 8,327,260 1.9214 0.548 0.548 0.551 0.545 0.560 15,103,296 0.5514 0.00%
2002-03-12 0 1.910 1.890 1.910 1.850 1.920 9,216,000 17,475,020 1.8962 0.548 0.542 0.548 0.531 0.551 32,116,285 0.5441 4.95%
2002-03-11 0 1.820 1.820 1.830 1.810 1.830 3,099,300 5,645,628 1.8216 0.522 0.522 0.525 0.519 0.525 10,800,564 0.5227 1.11%
2002-03-08 0 1.800 1.800 1.820 1.800 1.830 2,926,000 5,282,580 1.8054 0.517 0.517 0.522 0.517 0.525 10,196,642 0.5181 -1.10%
2002-03-07 0 1.820 1.810 1.820 1.800 1.840 3,180,000 5,781,180 1.8180 0.522 0.519 0.522 0.517 0.528 11,081,791 0.5217 0.00%
2002-03-06 0 1.820 1.820 1.830 1.820 1.860 976,000 1,792,780 1.8369 0.522 0.522 0.525 0.522 0.534 3,401,204 0.5271 -0.55%
2002-03-05 0 1.830 1.830 1.840 1.830 1.860 2,246,000 4,145,480 1.8457 0.525 0.525 0.528 0.525 0.534 7,826,950 0.5296 0.55%
2002-03-04 0 1.820 1.810 1.820 1.800 1.830 1,916,000 3,482,300 1.8175 0.522 0.519 0.522 0.517 0.525 6,676,953 0.5215 0.00%
2002-03-01 0 1.820 1.810 1.820 1.810 1.840 2,082,000 3,782,560 1.8168 0.522 0.519 0.522 0.519 0.528 7,255,437 0.5213 -1.62%
2002-02-28 0 1.850 1.840 1.850 1.840 1.870 1,478,000 2,735,100 1.8505 0.531 0.528 0.531 0.528 0.537 5,150,593 0.5310 -1.60%
2002-02-27 0 1.880 1.870 1.880 1.860 1.890 2,614,000 4,912,130 1.8792 0.539 0.537 0.539 0.534 0.542 9,109,372 0.5392 1.08%
2002-02-26 0 1.860 1.860 1.870 1.840 1.860 1,718,000 3,180,540 1.8513 0.534 0.534 0.537 0.528 0.534 5,986,955 0.5312 1.09%
2002-02-25 0 1.840 1.830 1.850 1.840 1.880 1,734,000 3,206,460 1.8492 0.528 0.525 0.531 0.528 0.539 6,042,712 0.5306 -2.65%
2002-02-22 0 1.890 1.880 1.890 1.840 1.890 2,698,000 5,029,700 1.8642 0.542 0.539 0.542 0.528 0.542 9,402,098 0.5350 1.07%
2002-02-21 0 1.870 1.860 1.870 1.850 1.890 2,525,000 4,710,200 1.8654 0.537 0.534 0.537 0.531 0.542 8,799,221 0.5353 -1.06%
2002-02-20 0 1.890 1.880 1.890 1.860 1.910 2,326,000 4,389,720 1.8872 0.542 0.539 0.542 0.534 0.548 8,105,738 0.5416 0.53%
2002-02-19 0 1.880 1.860 1.880 1.860 1.930 1,758,000 3,314,380 1.8853 0.539 0.534 0.539 0.534 0.554 6,126,349 0.5410 -2.08%
2002-02-18 0 1.920 1.920 1.930 1.880 1.930 2,884,000 5,501,960 1.9078 0.551 0.551 0.554 0.539 0.554 10,050,278 0.5474 0.00%
2002-02-15 0 1.920 1.910 1.920 1.860 1.920 3,224,000 6,080,120 1.8859 0.551 0.548 0.551 0.534 0.551 11,235,124 0.5412 2.67%
2002-02-11 0 1.870 1.860 1.870 1.810 1.870 3,153,000 5,853,730 1.8566 0.537 0.534 0.537 0.519 0.537 10,987,700 0.5328 2.75%
2002-02-08 0 1.820 1.810 1.820 1.790 1.820 6,994,500 12,623,505 1.8048 0.522 0.519 0.522 0.514 0.522 24,374,713 0.5179 2.25%
2002-02-07 0 1.780 1.780 1.800 1.780 1.810 2,933,000 5,269,140 1.7965 0.511 0.511 0.517 0.511 0.519 10,221,035 0.5155 -0.56%
2002-02-06 0 1.790 1.790 1.800 1.780 1.800 334,000 598,560 1.7921 0.514 0.514 0.517 0.511 0.517 1,163,937 0.5143 0.00%
2002-02-05 0 1.790 1.770 1.790 1.750 1.790 930,000 1,649,980 1.7742 0.514 0.508 0.514 0.502 0.514 3,240,901 0.5091 2.29%
2002-02-04 0 1.750 1.750 1.800 1.740 1.790 1,804,000 3,182,580 1.7642 0.502 0.502 0.517 0.499 0.514 6,286,651 0.5062 0.57%
2002-02-01 0 1.740 1.740 1.780 1.740 1.790 2,140,000 3,788,600 1.7704 0.499 0.499 0.511 0.499 0.514 7,457,557 0.5080 -2.25%
2002-01-31 0 1.780 1.760 1.790 1.760 1.800 2,228,000 3,982,220 1.7874 0.511 0.505 0.514 0.505 0.517 7,764,223 0.5129 -0.56%
2002-01-30 0 1.790 1.790 1.800 1.770 1.800 3,244,000 5,826,420 1.7961 0.514 0.514 0.517 0.508 0.517 11,304,821 0.5154 -0.56%
2002-01-29 0 1.800 1.800 1.810 1.770 1.810 5,006,000 8,952,560 1.7884 0.517 0.517 0.519 0.508 0.519 17,445,109 0.5132 0.56%
2002-01-28 0 1.790 1.780 1.790 1.750 1.810 9,162,000 16,323,040 1.7816 0.514 0.511 0.514 0.502 0.519 31,928,103 0.5112 2.29%
2002-01-25 0 1.750 1.750 1.760 1.700 1.760 3,234,000 5,601,600 1.7321 0.502 0.502 0.505 0.488 0.505 11,269,972 0.4970 2.34%
2002-01-24 0 1.710 1.690 1.710 1.680 1.720 2,602,000 4,425,720 1.7009 0.491 0.485 0.491 0.482 0.494 9,067,553 0.4881 0.00%
2002-01-23 0 1.710 1.710 1.720 1.690 1.720 1,172,000 1,989,040 1.6971 0.491 0.491 0.494 0.485 0.494 4,084,232 0.4870 0.59%
2002-01-22 0 1.700 1.700 1.710 1.700 1.720 1,522,000 2,593,540 1.7040 0.488 0.488 0.491 0.488 0.494 5,303,926 0.4890 -1.16%
2002-01-21 0 1.720 1.720 1.730 1.720 1.780 2,196,000 3,810,940 1.7354 0.494 0.494 0.496 0.494 0.511 7,652,708 0.4980 -2.82%
2002-01-18 0 1.770 1.750 1.770 1.740 1.770 1,818,000 3,195,980 1.7580 0.508 0.502 0.508 0.499 0.508 6,335,439 0.5045 2.31%
2002-01-17 0 1.730 1.720 1.740 1.710 1.740 544,000 941,720 1.7311 0.496 0.494 0.499 0.491 0.499 1,895,753 0.4968 0.58%
2002-01-16 0 1.720 1.720 1.730 1.700 1.740 1,844,000 3,172,800 1.7206 0.494 0.494 0.496 0.488 0.499 6,426,045 0.4937 0.00%
2002-01-15 0 1.720 1.720 1.730 1.710 1.730 2,500,000 4,298,380 1.7194 0.494 0.494 0.496 0.491 0.496 8,712,100 0.4934 -1.15%
2002-01-14 0 1.740 1.730 1.740 1.720 1.750 510,000 883,640 1.7326 0.499 0.496 0.499 0.494 0.502 1,777,268 0.4972 -0.57%
2002-01-11 0 1.750 1.750 1.760 1.750 1.780 3,944,000 7,011,560 1.7778 0.502 0.502 0.505 0.502 0.511 13,744,209 0.5101 0.00%
2002-01-10 0 1.750 1.750 1.760 1.730 1.750 1,874,000 3,260,388 1.7398 0.502 0.502 0.505 0.496 0.502 6,530,590 0.4992 0.00%
2002-01-09 0 1.750 1.750 1.760 1.740 1.790 2,888,000 5,072,540 1.7564 0.502 0.502 0.505 0.499 0.514 10,064,218 0.5040 -1.13%
2002-01-08 0 1.770 1.770 1.790 1.750 1.780 5,786,000 10,244,920 1.7706 0.508 0.508 0.514 0.502 0.511 20,163,284 0.5081 1.14%
2002-01-07 0 1.750 1.750 1.780 1.750 1.780 2,720,000 4,805,440 1.7667 0.502 0.502 0.511 0.502 0.511 9,478,765 0.5070 -0.57%
2002-01-04 0 1.760 1.760 1.770 1.730 1.780 2,197,500 3,859,210 1.7562 0.505 0.505 0.508 0.496 0.511 7,657,936 0.5039 -1.12%
2002-01-03 0 1.780 1.770 1.780 1.740 1.780 6,308,000 11,099,400 1.7596 0.511 0.508 0.511 0.499 0.511 21,982,370 0.5049 2.89%
2002-01-02 0 1.730 1.740 1.750 1.700 1.740 1,738,000 2,984,500 1.7172 0.496 0.499 0.502 0.488 0.499 6,056,652 0.4928 1.17%
2001-12-31 0 1.710 1.710 1.720 1.710 1.720 372,000 638,520 1.7165 0.491 0.491 0.494 0.491 0.494 1,296,360 0.4925 0.59%
2001-12-28 0 1.700 1.700 1.720 1.700 1.720 640,000 1,094,560 1.7103 0.488 0.488 0.494 0.488 0.494 2,230,298 0.4908 -1.16%
2001-12-27 0 1.720 1.720 1.730 1.680 1.720 1,736,000 2,969,280 1.7104 0.494 0.494 0.496 0.482 0.494 6,049,682 0.4908 2.99%
2001-12-24 0 1.670 1.670 1.690 1.670 1.690 40,000 67,300 1.6825 0.479 0.479 0.485 0.479 0.485 139,394 0.4828 -0.60%
2001-12-21 0 1.680 1.680 1.690 1.680 1.720 690,000 1,163,680 1.6865 0.482 0.482 0.485 0.482 0.494 2,404,540 0.4840 -0.59%
2001-12-20 0 1.690 1.690 1.700 1.660 1.690 1,728,000 2,906,660 1.6821 0.485 0.485 0.488 0.476 0.485 6,021,803 0.4827 1.81%
2001-12-19 0 1.660 1.660 1.670 1.650 1.680 724,000 1,205,060 1.6644 0.476 0.476 0.479 0.473 0.482 2,523,024 0.4776 -1.19%
2001-12-18 0 1.680 1.680 1.690 1.660 1.710 1,850,000 3,117,000 1.6849 0.482 0.482 0.485 0.476 0.491 6,446,954 0.4835 -0.59%
2001-12-17 0 1.690 1.680 1.690 1.670 1.690 2,312,000 3,853,980 1.6669 0.485 0.482 0.485 0.479 0.485 8,056,950 0.4783 0.00%
2001-12-14 0 1.690 1.680 1.700 1.630 1.700 1,588,000 2,616,220 1.6475 0.485 0.482 0.488 0.468 0.488 5,533,926 0.4728 1.81%
2001-12-13 0 1.660 1.660 1.670 1.650 1.680 4,544,000 7,549,200 1.6614 0.476 0.476 0.479 0.473 0.482 15,835,113 0.4767 -1.78%
2001-12-12 0 1.690 1.690 1.700 1.680 1.750 4,582,000 7,855,840 1.7145 0.485 0.485 0.488 0.482 0.502 15,967,536 0.4920 -2.31%
2001-12-11 0 1.730 1.720 1.730 1.710 1.730 1,034,000 1,775,180 1.7168 0.496 0.494 0.496 0.491 0.496 3,603,324 0.4927 0.00%
2001-12-10 0 1.730 1.710 1.730 1.690 1.730 1,676,000 2,873,900 1.7147 0.496 0.491 0.496 0.485 0.496 5,840,592 0.4921 1.17%
2001-12-07 0 1.710 1.710 1.720 1.700 1.720 2,546,000 4,351,000 1.7090 0.491 0.491 0.494 0.488 0.494 8,872,402 0.4904 0.00%
2001-12-06 0 1.710 1.710 1.720 1.700 1.730 3,026,000 5,177,720 1.7111 0.491 0.491 0.494 0.488 0.496 10,545,126 0.4910 0.59%
2001-12-05 0 1.700 1.700 1.710 1.700 1.720 4,988,000 8,515,100 1.7071 0.488 0.488 0.491 0.488 0.494 17,382,381 0.4899 0.00%
2001-12-04 0 1.700 1.700 1.710 1.690 1.710 1,977,000 3,368,860 1.7040 0.488 0.488 0.491 0.485 0.491 6,889,528 0.4890 0.59%
2001-12-03 0 1.690 1.690 1.700 1.670 1.710 2,476,000 4,187,680 1.6913 0.485 0.485 0.488 0.479 0.491 8,628,464 0.4853 0.60%
2001-11-30 0 1.680 1.680 1.690 1.660 1.690 4,885,000 8,211,400 1.6809 0.482 0.482 0.485 0.476 0.485 17,023,443 0.4824 1.82%
2001-11-29 0 1.650 1.650 1.670 1.650 1.690 4,069,000 6,772,730 1.6645 0.473 0.473 0.479 0.473 0.485 14,179,814 0.4776 -1.79%
2001-11-28 0 1.680 1.670 1.680 1.670 1.740 3,992,000 6,744,860 1.6896 0.482 0.479 0.482 0.479 0.499 13,911,481 0.4848 -1.18%
2001-11-27 0 1.700 1.700 1.720 1.700 1.740 1,244,000 2,141,060 1.7211 0.488 0.488 0.494 0.488 0.499 4,335,141 0.4939 -1.16%
2001-11-26 0 1.720 1.720 1.750 1.720 1.770 2,611,000 4,562,030 1.7472 0.494 0.494 0.502 0.494 0.508 9,098,917 0.5014 -1.15%
2001-11-23 0 1.740 1.730 1.740 1.700 1.740 1,988,000 3,436,040 1.7284 0.499 0.496 0.499 0.488 0.499 6,927,862 0.4960 2.35%
2001-11-22 0 1.700 1.700 1.710 1.690 1.710 2,022,000 3,433,760 1.6982 0.488 0.488 0.491 0.485 0.491 7,046,346 0.4873 -1.16%
2001-11-21 0 1.720 1.710 1.720 1.720 1.740 1,518,000 2,625,360 1.7295 0.494 0.491 0.494 0.494 0.499 5,289,987 0.4963 0.00%
2001-11-20 0 1.720 1.710 1.720 1.720 1.750 1,952,000 3,381,380 1.7323 0.494 0.491 0.494 0.494 0.502 6,802,407 0.4971 -0.58%
2001-11-19 0 1.730 1.720 1.730 1.690 1.760 4,459,000 7,755,470 1.7393 0.496 0.494 0.496 0.485 0.505 15,538,901 0.4991 0.00%
2001-11-16 0 1.730 1.710 1.730 1.710 1.760 4,804,000 8,302,420 1.7282 0.496 0.491 0.496 0.491 0.505 16,741,171 0.4959 -1.14%
2001-11-15 0 1.750 1.740 1.750 1.730 1.750 3,156,000 5,497,900 1.7420 0.502 0.499 0.502 0.496 0.502 10,998,155 0.4999 0.00%
2001-11-14 0 1.750 1.740 1.750 1.720 1.750 5,084,000 8,842,434 1.7393 0.502 0.499 0.502 0.494 0.502 17,716,926 0.4991 2.34%
2001-11-13 0 1.710 1.710 1.720 1.690 1.720 3,434,000 5,866,120 1.7082 0.491 0.491 0.494 0.485 0.494 11,966,940 0.4902 -1.16%
2001-11-12 0 1.730 1.720 1.730 1.720 1.740 1,488,000 2,564,660 1.7236 0.496 0.494 0.496 0.494 0.499 5,185,442 0.4946 0.58%
2001-11-09 0 1.720 1.720 1.730 1.720 1.740 4,208,000 7,242,680 1.7212 0.494 0.494 0.496 0.494 0.499 14,664,206 0.4939 -0.58%
2001-11-08 0 1.730 1.720 1.730 1.700 1.730 4,838,000 8,310,160 1.7177 0.496 0.494 0.496 0.488 0.496 16,859,655 0.4929 1.17%
2001-11-07 0 1.710 1.700 1.710 1.680 1.730 8,185,000 13,886,510 1.6966 0.491 0.488 0.491 0.482 0.496 28,523,415 0.4868 -1.16%
2001-11-06 0 1.730 1.720 1.730 1.700 1.750 9,884,000 17,041,950 1.7242 0.496 0.494 0.496 0.488 0.502 34,444,158 0.4948 -1.14%
2001-11-05 0 1.750 1.740 1.750 1.700 1.750 7,185,000 12,394,260 1.7250 0.502 0.499 0.502 0.488 0.502 25,038,575 0.4950 2.34%
2001-11-02 0 1.710 1.720 1.730 1.640 1.720 12,996,000 22,022,760 1.6946 0.491 0.494 0.496 0.471 0.494 45,288,979 0.4863 0.00%
2001-11-01 0 1.710 1.700 1.710 1.660 1.750 15,270,000 26,148,844 1.7124 0.491 0.488 0.491 0.476 0.502 53,213,505 0.4914 0.59%
2001-10-31 0 1.700 1.690 1.700 1.650 1.710 13,058,901 22,010,932 1.6855 0.488 0.485 0.488 0.473 0.491 45,508,179 0.4837 0.59%
2001-10-30 0 1.690 1.690 1.700 1.600 1.690 8,950,000 14,969,260 1.6725 0.485 0.485 0.488 0.459 0.485 31,189,317 0.4799 3.68%
2001-10-29 0 1.630 1.630 1.640 1.600 1.650 6,744,000 10,965,880 1.6260 0.468 0.468 0.471 0.459 0.473 23,501,760 0.4666 -0.61%
2001-10-26 0 1.640 1.630 1.640 1.600 1.650 9,014,000 14,609,144 1.6207 0.471 0.468 0.471 0.459 0.473 31,412,347 0.4651 2.50%
2001-10-24 0 1.600 1.590 1.600 1.570 1.610 3,642,000 5,798,700 1.5922 0.459 0.456 0.459 0.451 0.462 12,691,787 0.4569 0.63%
2001-10-23 0 1.590 1.590 1.600 1.550 1.600 7,158,000 11,324,540 1.5821 0.456 0.456 0.459 0.445 0.459 24,944,484 0.4540 3.25%
2001-10-22 0 1.540 1.540 1.550 1.520 1.540 756,000 1,159,300 1.5335 0.442 0.442 0.445 0.436 0.442 2,634,539 0.4400 1.32%
2001-10-19 0 1.520 1.520 1.530 1.520 1.540 1,012,000 1,540,660 1.5224 0.436 0.436 0.439 0.436 0.442 3,526,658 0.4369 0.00%
2001-10-18 0 1.520 1.510 1.520 1.500 1.520 1,362,000 2,051,200 1.5060 0.436 0.433 0.436 0.430 0.436 4,746,352 0.4322 -1.30%
2001-10-17 0 1.540 1.540 1.550 1.530 1.550 1,244,000 1,914,260 1.5388 0.442 0.442 0.445 0.439 0.445 4,335,141 0.4416 0.00%
2001-10-16 0 1.540 1.520 1.540 1.500 1.540 3,902,000 5,885,174 1.5082 0.442 0.436 0.442 0.430 0.442 13,597,845 0.4328 2.67%
2001-10-15 0 1.500 1.490 1.500 1.460 1.500 2,500,000 3,686,500 1.4746 0.430 0.428 0.430 0.419 0.430 8,712,100 0.4231 2.74%
2001-10-12 0 1.460 1.450 1.460 1.440 1.550 8,282,000 12,113,440 1.4626 0.419 0.416 0.419 0.413 0.445 28,861,444 0.4197 -5.81%
2001-10-11 0 1.550 1.540 1.550 1.520 1.570 5,480,000 8,480,540 1.5475 0.445 0.442 0.445 0.436 0.451 19,096,923 0.4441 0.65%
2001-10-10 0 1.540 1.500 1.540 1.500 1.540 2,380,000 3,627,680 1.5242 0.442 0.430 0.442 0.430 0.442 8,293,919 0.4374 0.00%
2001-10-09 0 1.540 1.540 1.550 1.530 1.560 2,238,000 3,465,600 1.5485 0.442 0.442 0.445 0.439 0.448 7,799,072 0.4444 1.32%
2001-10-08 0 1.520 1.520 1.530 1.480 1.520 2,124,000 3,186,640 1.5003 0.436 0.436 0.439 0.425 0.436 7,401,800 0.4305 -0.65%
2001-10-05 0 1.530 1.530 1.540 1.470 1.540 2,586,000 3,928,760 1.5192 0.439 0.439 0.442 0.422 0.442 9,011,796 0.4360 2.00%
2001-10-04 0 1.500 1.500 1.520 1.490 1.530 5,014,000 7,542,250 1.5042 0.430 0.430 0.436 0.428 0.439 17,472,987 0.4317 2.04%
2001-10-03 0 1.470 1.460 1.470 1.410 1.480 7,424,000 10,649,440 1.4345 0.422 0.419 0.422 0.405 0.425 25,871,451 0.4116 2.08%
2001-09-28 0 1.440 1.420 1.440 1.410 1.450 3,156,900 4,523,293 1.4328 0.413 0.407 0.413 0.405 0.416 11,001,291 0.4112 0.00%
2001-09-27 0 1.440 1.420 1.450 1.390 1.450 4,490,000 6,400,380 1.4255 0.413 0.407 0.416 0.399 0.416 15,646,931 0.4091 2.86%
2001-09-26 0 1.400 1.390 1.400 1.380 1.420 1,152,000 1,606,460 1.3945 0.402 0.399 0.402 0.396 0.407 4,014,536 0.4002 -1.41%
2001-09-25 0 1.420 1.420 1.430 1.390 1.470 6,537,000 9,290,900 1.4213 0.407 0.407 0.410 0.399 0.422 22,780,398 0.4078 -2.07%
2001-09-24 0 1.450 1.440 1.450 1.400 1.450 6,136,000 8,741,860 1.4247 0.416 0.413 0.416 0.402 0.416 21,382,978 0.4088 4.32%
2001-09-21 0 1.390 1.380 1.390 1.360 1.390 5,260,000 7,263,800 1.3810 0.399 0.396 0.399 0.390 0.399 18,330,258 0.3963 0.00%
2001-09-20 0 1.390 1.380 1.390 1.310 1.410 7,522,000 10,442,880 1.3883 0.399 0.396 0.399 0.376 0.405 26,212,966 0.3984 2.21%
2001-09-19 0 1.360 1.360 1.380 1.270 1.360 3,032,000 4,020,900 1.3262 0.390 0.390 0.396 0.364 0.390 10,566,035 0.3805 8.80%
2001-09-18 0 1.250 1.250 1.270 1.220 1.320 5,714,000 7,277,560 1.2736 0.359 0.359 0.364 0.350 0.379 19,912,375 0.3655 -2.34%
2001-09-17 0 1.280 1.280 1.300 1.280 1.310 2,095,000 2,709,590 1.2934 0.367 0.367 0.373 0.367 0.376 7,300,740 0.3711 -3.76%
2001-09-14 0 1.330 1.320 1.330 1.320 1.400 3,310,000 4,469,760 1.3504 0.382 0.379 0.382 0.379 0.402 11,534,820 0.3875 -3.62%
2001-09-13 0 1.380 1.370 1.380 1.370 1.440 3,258,000 4,553,880 1.3978 0.396 0.393 0.396 0.393 0.413 11,353,608 0.4011 -0.72%
2001-09-12 0 1.390 1.390 1.400 1.270 1.430 6,242,000 8,694,780 1.3929 0.399 0.399 0.402 0.364 0.410 21,752,371 0.3997 -5.44%
2001-09-11 0 1.470 1.470 1.480 1.450 1.480 1,516,000 2,230,600 1.4714 0.422 0.422 0.425 0.416 0.425 5,283,017 0.4222 2.08%
2001-09-10 0 1.440 1.440 1.450 1.440 1.460 1,164,000 1,687,260 1.4495 0.413 0.413 0.416 0.413 0.419 4,056,354 0.4160 -0.69%
2001-09-07 0 1.450 1.440 1.460 1.440 1.480 1,990,000 2,908,100 1.4614 0.416 0.413 0.419 0.413 0.425 6,934,831 0.4193 -2.68%
2001-09-06 0 1.490 1.490 1.500 1.480 1.500 1,266,000 1,888,320 1.4916 0.428 0.428 0.430 0.425 0.430 4,411,807 0.4280 0.68%
2001-09-05 0 1.480 1.480 1.490 1.480 1.500 874,000 1,296,020 1.4829 0.425 0.425 0.428 0.425 0.430 3,045,750 0.4255 -1.33%
2001-09-04 0 1.500 1.490 1.500 1.480 1.510 1,794,000 2,692,220 1.5007 0.430 0.428 0.430 0.425 0.433 6,251,803 0.4306 -0.66%
2001-09-03 0 1.510 1.500 1.510 1.490 1.520 586,000 882,960 1.5068 0.433 0.430 0.433 0.428 0.436 2,042,116 0.4324 -0.66%
2001-08-31 0 1.520 1.520 1.560 1.520 1.560 1,924,000 2,954,560 1.5356 0.436 0.436 0.448 0.436 0.448 6,704,832 0.4407 -1.30%
2001-08-30 0 1.540 1.540 1.550 1.540 1.560 1,620,000 2,518,560 1.5547 0.442 0.442 0.445 0.442 0.448 5,645,441 0.4461 -0.65%
2001-08-29 0 1.550 1.550 1.560 1.550 1.570 1,670,000 2,593,820 1.5532 0.445 0.445 0.448 0.445 0.451 5,819,683 0.4457 0.00%
2001-08-28 0 1.550 1.550 1.560 1.520 1.550 1,810,000 2,773,960 1.5326 0.445 0.445 0.448 0.436 0.445 6,307,560 0.4398 0.00%
2001-08-27 0 1.550 1.510 1.550 1.520 1.550 1,158,000 1,780,540 1.5376 0.445 0.433 0.445 0.436 0.445 4,035,445 0.4412 1.31%
2001-08-24 0 1.530 1.530 1.540 1.490 1.530 2,112,000 3,193,040 1.5119 0.439 0.439 0.442 0.428 0.439 7,359,982 0.4338 0.00%
2001-08-23 0 1.530 1.520 1.530 1.510 1.580 2,822,000 4,347,260 1.5405 0.439 0.436 0.439 0.433 0.453 9,834,218 0.4421 -0.65%
2001-08-22 0 1.540 1.540 1.550 1.540 1.610 4,958,000 7,838,800 1.5810 0.442 0.442 0.445 0.442 0.462 17,277,836 0.4537 -5.52%
2001-08-21 0 1.630 1.610 1.630 1.560 1.630 4,518,000 7,223,900 1.5989 0.468 0.462 0.468 0.448 0.468 15,744,507 0.4588 5.84%
2001-08-20 0 1.540 1.540 1.550 1.500 1.550 1,634,000 2,511,020 1.5367 0.442 0.442 0.445 0.430 0.445 5,694,228 0.4410 0.65%
2001-08-17 0 1.530 1.530 1.540 1.500 1.530 1,246,000 1,893,780 1.5199 0.439 0.439 0.442 0.430 0.439 4,342,111 0.4361 2.00%
2001-08-16 0 1.500 1.500 1.510 1.500 1.560 2,570,000 3,939,660 1.5329 0.430 0.430 0.433 0.430 0.448 8,956,039 0.4399 -0.66%
2001-08-15 0 1.510 1.510 1.520 1.480 1.510 1,748,000 2,623,200 1.5007 0.433 0.433 0.436 0.425 0.433 6,091,500 0.4306 2.03%
2001-08-14 0 1.480 1.480 1.490 1.460 1.490 796,000 1,180,220 1.4827 0.425 0.425 0.428 0.419 0.428 2,773,933 0.4255 0.68%
2001-08-13 0 1.470 1.460 1.470 1.460 1.500 2,098,000 3,093,540 1.4745 0.422 0.419 0.422 0.419 0.430 7,311,194 0.4231 -2.65%
2001-08-10 0 1.510 1.500 1.510 1.490 1.520 4,144,000 6,241,380 1.5061 0.433 0.430 0.433 0.428 0.436 14,441,177 0.4322 1.34%
2001-08-09 0 1.490 1.480 1.490 1.450 1.490 2,702,000 3,975,980 1.4715 0.428 0.425 0.428 0.416 0.428 9,416,037 0.4223 0.00%
2001-08-08 0 1.490 1.470 1.490 1.470 1.510 4,054,000 6,036,220 1.4890 0.428 0.422 0.428 0.422 0.433 14,127,541 0.4273 0.00%
2001-08-07 0 1.490 1.470 1.490 1.390 1.490 4,932,000 7,085,160 1.4366 0.428 0.422 0.428 0.399 0.428 17,187,230 0.4122 4.93%
2001-08-06 0 1.420 1.410 1.420 1.370 1.470 4,074,000 5,750,000 1.4114 0.407 0.405 0.407 0.393 0.422 14,197,238 0.4050 -0.70%
2001-08-03 0 1.430 1.430 1.450 1.430 1.520 5,200,000 7,644,980 1.4702 0.410 0.410 0.416 0.410 0.436 18,121,167 0.4219 -5.92%
2001-08-02 0 1.520 1.520 1.530 1.510 1.580 3,157,000 4,890,310 1.5490 0.436 0.436 0.439 0.433 0.453 11,001,640 0.4445 -3.18%
2001-08-01 0 1.570 1.570 1.580 1.560 1.620 2,002,000 3,176,660 1.5867 0.451 0.451 0.453 0.448 0.465 6,976,649 0.4553 1.95%
2001-07-31 0 1.540 1.530 1.550 1.530 1.580 2,260,000 3,505,540 1.5511 0.442 0.439 0.445 0.439 0.453 7,875,738 0.4451 -1.91%
2001-07-30 0 1.570 1.570 1.580 1.560 1.630 1,528,000 2,428,500 1.5893 0.451 0.451 0.453 0.448 0.468 5,324,835 0.4561 -3.09%
2001-07-27 0 1.620 1.620 1.630 1.600 1.630 5,372,000 8,696,440 1.6188 0.465 0.465 0.468 0.459 0.468 18,720,560 0.4645 1.25%
2001-07-26 0 1.600 1.590 1.600 1.600 1.670 4,073,000 6,664,680 1.6363 0.459 0.456 0.459 0.459 0.479 14,193,753 0.4696 -1.23%
2001-07-24 0 1.620 1.620 1.630 1.560 1.630 2,336,000 3,730,480 1.5970 0.465 0.465 0.468 0.448 0.468 8,140,586 0.4583 3.18%
2001-07-23 0 1.570 1.560 1.570 1.560 1.610 1,252,000 1,988,520 1.5883 0.451 0.448 0.451 0.448 0.462 4,363,020 0.4558 -2.48%
2001-07-20 0 1.610 1.590 1.610 1.510 1.630 6,016,000 9,499,280 1.5790 0.462 0.456 0.462 0.433 0.468 20,964,797 0.4531 5.92%
2001-07-19 0 1.520 1.510 1.520 1.470 1.560 5,294,000 7,949,280 1.5016 0.436 0.433 0.436 0.422 0.448 18,448,742 0.4309 -4.40%
2001-07-18 0 1.590 1.580 1.590 1.550 1.620 4,734,000 7,532,000 1.5910 0.456 0.453 0.456 0.445 0.465 16,497,232 0.4566 2.58%
2001-07-17 0 1.550 1.550 1.560 1.550 1.690 9,312,000 14,947,180 1.6052 0.445 0.445 0.448 0.445 0.485 32,450,829 0.4606 -9.36%
2001-07-16 0 1.710 1.700 1.710 1.660 1.750 7,470,000 12,665,600 1.6955 0.491 0.488 0.491 0.476 0.502 26,031,754 0.4865 -1.72%
2001-07-13 0 1.740 1.740 1.750 1.680 1.760 8,374,000 14,329,080 1.7111 0.499 0.499 0.502 0.482 0.505 29,182,049 0.4910 3.57%
2001-07-12 0 1.680 1.680 1.700 1.670 1.700 1,878,000 3,172,240 1.6892 0.482 0.482 0.488 0.479 0.488 6,544,529 0.4847 0.60%
2001-07-11 0 1.670 1.670 1.680 1.660 1.720 1,848,000 3,111,280 1.6836 0.479 0.479 0.482 0.476 0.494 6,439,984 0.4831 -4.02%
2001-07-10 0 1.740 1.740 1.750 1.680 1.750 4,968,000 8,490,220 1.7090 0.499 0.499 0.502 0.482 0.502 17,312,685 0.4904 1.75%
2001-07-09 0 1.710 1.700 1.710 1.700 1.750 4,892,000 8,355,960 1.7081 0.491 0.488 0.491 0.488 0.502 17,047,837 0.4901 -2.84%
2001-07-05 0 1.760 1.760 1.770 1.750 1.830 3,078,000 5,457,620 1.7731 0.505 0.505 0.508 0.502 0.525 10,726,337 0.5088 -3.83%
2001-07-04 0 1.830 1.820 1.840 1.790 1.850 3,582,000 6,567,720 1.8335 0.525 0.522 0.528 0.514 0.531 12,482,697 0.5261 0.00%
2001-07-03 0 1.830 1.820 1.830 1.770 1.850 4,450,000 8,063,380 1.8120 0.525 0.522 0.525 0.508 0.531 15,507,538 0.5200 0.00%
2001-06-29 0 1.830 1.810 1.830 1.810 1.850 3,694,000 6,741,240 1.8249 0.525 0.519 0.525 0.519 0.531 12,872,999 0.5237 0.55%
2001-06-28 0 1.820 1.820 1.830 1.800 1.850 4,510,000 8,237,020 1.8264 0.522 0.522 0.525 0.517 0.531 15,716,628 0.5241 -1.09%
2001-06-27 0 1.840 1.840 1.850 1.800 1.850 5,738,000 10,492,740 1.8286 0.528 0.528 0.531 0.517 0.531 19,996,011 0.5247 1.10%
2001-06-26 0 1.820 1.820 1.830 1.800 1.890 11,080,000 20,404,620 1.8416 0.522 0.522 0.525 0.517 0.542 38,612,026 0.5285 -1.62%
2001-06-22 0 1.850 1.820 1.850 1.820 1.890 8,744,000 16,175,020 1.8498 0.531 0.522 0.531 0.522 0.542 30,471,440 0.5308 -1.07%
2001-06-21 0 1.870 1.850 1.870 1.750 1.870 19,040,000 34,710,220 1.8230 0.537 0.531 0.537 0.502 0.537 66,351,352 0.5231 6.86%
2001-06-20 0 1.750 1.740 1.750 1.680 1.760 13,181,800 22,822,302 1.7313 0.502 0.499 0.502 0.482 0.505 45,936,463 0.4968 2.94%
2001-06-19 0 1.700 1.690 1.700 1.620 1.740 9,785,000 16,328,400 1.6687 0.488 0.485 0.488 0.465 0.499 34,099,158 0.4789 -0.58%
2001-06-18 0 1.710 1.700 1.710 1.660 1.800 9,766,000 16,904,180 1.7309 0.491 0.488 0.491 0.476 0.517 34,032,946 0.4967 -3.93%
2001-06-15 0 1.780 1.780 1.790 1.580 1.800 22,822,000 37,990,120 1.6646 0.511 0.511 0.514 0.453 0.517 79,531,016 0.4777 5.95%
2001-06-14 0 1.680 1.680 1.690 1.670 1.840 29,162,000 50,766,260 1.7408 0.482 0.482 0.485 0.479 0.528 101,624,901 0.4995 -8.20%
2001-06-13 0 1.830 1.830 1.840 1.760 1.950 21,180,000 38,864,120 1.8349 0.525 0.525 0.528 0.505 0.560 73,808,909 0.5266 -4.69%
2001-06-12 0 1.920 1.910 1.920 1.910 2.000 17,607,000 34,386,710 1.9530 0.551 0.548 0.551 0.548 0.574 61,357,576 0.5604 -3.03%
2001-06-11 0 1.980 1.970 1.990 1.960 2.100 37,444,000 75,441,200 2.0148 0.568 0.565 0.571 0.562 0.603 130,486,345 0.5782 1.02%
2001-06-08 0 1.960 1.960 1.970 1.950 2.050 56,212,000 111,857,190 1.9899 0.562 0.562 0.565 0.560 0.588 195,889,821 0.5710 -0.51%
2001-06-07 0 1.970 1.970 1.980 1.840 1.980 28,137,000 53,972,920 1.9182 0.565 0.565 0.568 0.528 0.568 98,052,940 0.5504 4.79%
2001-06-06 0 1.880 1.870 1.880 1.850 2.025 24,894,000 47,854,180 1.9223 0.539 0.537 0.539 0.531 0.581 86,751,605 0.5516 -4.08%
2001-06-05 0 1.960 1.950 1.960 1.900 2.100 44,955,000 91,441,870 2.0341 0.562 0.560 0.562 0.545 0.603 156,660,978 0.5837 -1.01%
2001-06-04 0 1.980 1.980 1.990 1.720 2.000 88,160,000 165,461,140 1.8768 0.568 0.568 0.571 0.494 0.574 307,223,486 0.5386 15.12%
2001-06-01 0 1.720 1.720 1.730 1.710 1.750 22,893,500 39,582,040 1.7290 0.494 0.494 0.496 0.491 0.502 79,780,182 0.4961 0.58%
2001-05-31 0 1.710 1.710 1.720 1.680 1.760 65,293,000 112,526,424 1.7234 0.491 0.491 0.494 0.482 0.505 227,535,652 0.4945 0.59%
2001-05-30 0 1.700 1.700 1.710 1.630 1.730 24,052,000 40,211,940 1.6719 0.488 0.488 0.491 0.468 0.496 83,817,369 0.4798 -0.58%
2001-05-29 0 1.710 1.710 1.720 1.670 1.800 58,032,000 100,867,860 1.7381 0.491 0.491 0.494 0.479 0.517 202,232,229 0.4988 -1.72%
2001-05-28 0 1.740 1.730 1.740 1.680 1.780 67,956,000 117,635,560 1.7311 0.499 0.496 0.499 0.482 0.511 236,815,780 0.4967 4.82%
2001-05-25 0 1.660 1.660 1.670 1.630 1.690 21,946,000 36,422,920 1.6597 0.476 0.476 0.479 0.468 0.485 76,478,297 0.4763 0.00%
2001-05-24 0 1.660 1.650 1.660 1.610 1.680 15,999,000 26,365,460 1.6479 0.476 0.473 0.476 0.462 0.482 55,753,954 0.4729 0.00%
2001-05-23 0 1.660 1.650 1.660 1.640 1.730 46,180,000 77,656,720 1.6816 0.476 0.473 0.476 0.471 0.496 160,929,907 0.4825 1.22%
2001-05-22 0 1.640 1.630 1.640 1.620 1.670 101,606,000 167,227,440 1.6458 0.471 0.468 0.471 0.465 0.479 354,080,643 0.4723 1.86%
2001-05-21 0 1.610 1.600 1.610 1.590 1.640 53,532,000 86,128,060 1.6089 0.462 0.459 0.462 0.456 0.471 186,550,450 0.4617 1.90%
2001-05-18 0 1.580 1.570 1.580 1.570 1.590 3,942,000 6,224,380 1.5790 0.453 0.451 0.453 0.451 0.456 13,737,239 0.4531 0.00%
2001-05-17 0 1.580 1.570 1.580 1.560 1.630 6,336,000 10,021,860 1.5817 0.453 0.451 0.453 0.448 0.468 22,079,946 0.4539 0.00%
2001-05-16 0 1.580 1.570 1.580 1.570 1.600 10,318,000 16,359,020 1.5855 0.453 0.451 0.453 0.451 0.459 35,956,578 0.4550 -1.25%
2001-05-15 0 1.600 1.580 1.600 1.570 1.600 5,446,000 8,600,460 1.5792 0.459 0.453 0.459 0.451 0.459 18,978,438 0.4532 0.63%
2001-05-14 0 1.590 1.570 1.590 1.570 1.620 2,730,000 4,329,300 1.5858 0.456 0.451 0.456 0.451 0.465 9,513,613 0.4551 1.27%
2001-05-11 0 1.570 1.560 1.570 1.520 1.590 5,878,000 9,192,300 1.5638 0.451 0.448 0.451 0.436 0.456 20,483,889 0.4488 1.29%
2001-05-10 0 1.550 1.530 1.550 1.530 1.580 1,978,000 3,065,820 1.5500 0.445 0.439 0.445 0.439 0.453 6,893,013 0.4448 -1.27%
2001-05-09 0 1.570 1.570 1.580 1.560 1.590 4,974,000 7,837,440 1.5757 0.451 0.451 0.453 0.448 0.456 17,333,594 0.4522 0.00%
2001-05-08 0 1.570 1.560 1.580 1.570 1.600 7,804,000 12,341,760 1.5815 0.451 0.448 0.453 0.451 0.459 27,195,691 0.4538 -1.26%
2001-05-07 0 1.590 1.580 1.590 1.580 1.610 3,978,000 6,354,660 1.5975 0.456 0.453 0.456 0.453 0.462 13,862,693 0.4584 0.63%
2001-05-04 0 1.580 1.570 1.580 1.530 1.590 5,515,000 8,655,819 1.5695 0.453 0.451 0.453 0.439 0.456 19,218,892 0.4504 1.59%
2001-05-03 0 1.640 1.630 1.640 1.630 1.720 8,722,000 14,381,860 1.6489 0.446 0.444 0.446 0.444 0.468 32,052,102 0.4487 0.00%
2001-05-02 0 1.640 1.630 1.640 1.620 1.670 8,930,000 14,659,020 1.6415 0.446 0.444 0.446 0.441 0.454 32,816,472 0.4467 1.23%
2001-04-27 0 1.620 1.610 1.620 1.610 1.630 5,224,000 8,437,340 1.6151 0.441 0.438 0.441 0.438 0.444 19,197,452 0.4395 1.25%
2001-04-26 0 1.600 1.590 1.600 1.560 1.650 4,644,000 7,390,320 1.5914 0.435 0.433 0.435 0.425 0.449 17,066,035 0.4330 -3.03%
2001-04-25 0 1.650 1.630 1.650 1.630 1.790 2,666,000 4,422,320 1.6588 0.449 0.444 0.449 0.444 0.487 9,797,168 0.4514 -1.79%
2001-04-24 0 1.680 1.670 1.680 1.650 1.750 1,950,000 3,261,840 1.6727 0.457 0.454 0.457 0.449 0.476 7,165,971 0.4552 0.60%
2001-04-23 0 1.670 1.660 1.700 1.650 1.710 6,296,000 10,554,680 1.6764 0.454 0.452 0.463 0.449 0.465 23,136,899 0.4562 1.21%
2001-04-20 0 1.650 1.640 1.660 1.600 1.720 8,676,000 14,437,720 1.6641 0.449 0.446 0.452 0.435 0.468 31,883,058 0.4528 -2.37%
2001-04-19 0 1.690 1.680 1.700 1.650 1.780 6,608,000 11,302,640 1.7104 0.460 0.457 0.463 0.449 0.484 24,283,454 0.4654 -1.17%
2001-04-18 0 1.710 1.710 1.720 1.650 1.720 8,444,000 14,301,720 1.6937 0.465 0.465 0.468 0.449 0.468 31,030,492 0.4609 5.56%
2001-04-17 0 1.620 1.620 1.630 1.600 1.650 4,496,000 7,308,320 1.6255 0.441 0.441 0.444 0.435 0.449 16,522,157 0.4423 2.53%
2001-04-12 0 1.580 1.580 1.590 1.520 1.600 4,810,000 7,579,380 1.5758 0.430 0.430 0.433 0.414 0.435 17,676,062 0.4288 3.95%
2001-04-11 0 1.520 1.520 1.550 1.520 1.650 3,712,000 5,950,020 1.6029 0.414 0.414 0.422 0.414 0.449 13,641,069 0.4362 -6.17%
2001-04-10 0 1.620 1.610 1.620 1.600 1.630 3,598,000 5,806,120 1.6137 0.441 0.438 0.441 0.435 0.444 13,222,135 0.4391 2.53%
2001-04-09 0 1.580 1.570 1.590 1.530 1.600 7,072,000 11,141,880 1.5755 0.430 0.427 0.433 0.416 0.435 25,988,588 0.4287 3.27%
2001-04-06 0 1.530 1.530 1.540 1.480 1.540 4,522,000 6,899,080 1.5257 0.416 0.416 0.419 0.403 0.419 16,617,703 0.4152 5.52%
2001-04-04 0 1.450 1.450 1.460 1.450 1.470 1,268,000 1,857,780 1.4651 0.395 0.395 0.397 0.395 0.400 4,659,719 0.3987 -2.68%
2001-04-03 0 1.490 1.490 1.520 1.490 1.570 3,636,000 5,576,880 1.5338 0.405 0.405 0.414 0.405 0.427 13,361,780 0.4174 -3.87%
2001-04-02 0 1.550 1.530 1.550 1.470 1.550 6,014,000 9,128,380 1.5179 0.422 0.416 0.422 0.400 0.422 22,100,589 0.4130 6.16%
2001-03-30 0 1.460 1.450 1.460 1.440 1.470 2,714,000 3,955,020 1.4573 0.397 0.395 0.397 0.392 0.400 9,973,562 0.3966 4.29%
2001-03-29 0 1.400 1.390 1.400 1.380 1.420 1,036,000 1,455,460 1.4049 0.381 0.378 0.381 0.376 0.386 3,807,152 0.3823 0.00%
2001-03-28 0 1.400 - 1.400 1.400 1.420 384,000 540,580 1.4078 0.381 - 0.381 0.381 0.386 1,411,145 0.3831 -0.71%
2001-03-27 0 1.410 1.390 1.420 1.390 1.460 2,352,000 3,341,900 1.4209 0.384 0.378 0.386 0.378 0.397 8,643,263 0.3866 0.71%
2001-03-26 0 1.400 1.390 1.400 1.390 1.440 782,000 1,101,040 1.4080 0.381 0.378 0.381 0.378 0.392 2,873,738 0.3831 3.70%
2001-03-23 0 1.350 1.330 1.410 1.350 1.350 30,000 40,500 1.3500 0.367 0.362 0.384 0.367 0.367 110,246 0.3674 4.65%
2001-03-22 0 1.290 1.280 1.330 1.290 1.360 456,000 614,520 1.3476 0.351 0.348 0.362 0.351 0.370 1,675,735 0.3667 -6.52%
2001-03-21 0 1.380 1.380 1.400 1.360 1.380 68,000 93,480 1.3747 0.376 0.376 0.381 0.370 0.376 249,890 0.3741 1.47%
2001-03-20 0 1.360 1.360 1.390 1.360 1.410 550,000 761,600 1.3847 0.370 0.370 0.378 0.370 0.384 2,021,171 0.3768 -2.16%
2001-03-19 0 1.390 1.380 1.390 1.380 1.390 368,000 510,220 1.3865 0.378 0.376 0.378 0.376 0.378 1,352,347 0.3773 0.00%
2001-03-16 0 1.390 1.370 1.390 1.370 1.410 628,000 873,620 1.3911 0.378 0.373 0.378 0.373 0.384 2,307,810 0.3785 0.00%
2001-03-15 0 1.390 1.370 1.400 1.250 1.390 380,000 509,300 1.3403 0.378 0.373 0.381 0.340 0.378 1,396,446 0.3647 5.30%
2001-03-14 0 1.320 1.300 1.330 1.300 1.330 366,000 481,720 1.3162 0.359 0.354 0.362 0.354 0.362 1,344,998 0.3582 5.60%
2001-03-13 0 1.250 1.250 1.280 1.240 1.300 1,869,000 2,370,180 1.2682 0.340 0.340 0.348 0.337 0.354 6,868,308 0.3451 -4.58%
2001-03-12 0 1.310 1.310 1.320 1.310 1.390 1,169,000 1,568,310 1.3416 0.356 0.356 0.359 0.356 0.378 4,295,908 0.3651 -7.75%
2001-03-09 0 1.420 1.420 1.440 1.420 1.440 44,000 62,840 1.4282 0.386 0.386 0.392 0.386 0.392 161,694 0.3886 -0.70%
2001-03-08 0 1.430 1.430 1.480 1.430 1.480 62,000 89,660 1.4461 0.389 0.389 0.403 0.389 0.403 227,841 0.3935 -4.03%
2001-03-07 0 1.490 1.470 1.490 1.470 1.490 294,000 435,380 1.4809 0.405 0.400 0.405 0.400 0.405 1,080,408 0.4030 0.68%
2001-03-06 0 1.480 1.460 1.480 1.480 1.490 98,000 145,800 1.4878 0.403 0.397 0.403 0.403 0.405 360,136 0.4048 1.37%
2001-03-05 0 1.460 1.450 1.470 1.430 1.530 964,000 1,417,840 1.4708 0.397 0.395 0.400 0.389 0.416 3,542,562 0.4002 1.39%
2001-03-02 0 1.440 1.390 1.440 1.430 1.450 302,000 435,420 1.4418 0.392 0.378 0.392 0.389 0.395 1,109,807 0.3923 -0.69%
2001-03-01 0 1.450 1.430 1.460 1.450 1.480 102,000 148,440 1.4553 0.395 0.389 0.397 0.395 0.403 374,835 0.3960 -1.36%
2001-02-28 0 1.470 1.470 1.490 1.470 1.510 2,218,000 3,317,300 1.4956 0.400 0.400 0.405 0.400 0.411 8,150,833 0.4070 -3.92%
2001-02-27 0 1.530 1.520 1.530 1.520 1.540 2,030,000 3,090,900 1.5226 0.416 0.414 0.416 0.414 0.419 7,459,959 0.4143 -0.65%
2001-02-26 0 1.540 1.530 1.540 1.530 1.560 2,688,000 4,137,480 1.5392 0.419 0.416 0.419 0.416 0.425 9,878,015 0.4189 1.99%
2001-02-23 0 1.510 1.520 1.530 1.500 1.540 2,452,000 3,706,780 1.5117 0.411 0.414 0.416 0.408 0.419 9,010,749 0.4114 4.14%
2001-02-22 0 1.450 1.450 1.490 1.430 1.480 384,000 559,280 1.4565 0.395 0.395 0.405 0.389 0.403 1,411,145 0.3963 -1.36%
2001-02-21 0 1.470 1.470 1.480 1.460 1.520 1,508,000 2,240,900 1.4860 0.400 0.400 0.403 0.397 0.414 5,541,684 0.4044 -2.65%
2001-02-20 0 1.510 1.500 1.520 1.400 1.520 10,922,000 16,294,440 1.4919 0.411 0.408 0.414 0.381 0.414 40,136,787 0.4060 8.63%
2001-02-19 0 1.390 1.380 1.390 1.330 1.390 1,240,000 1,696,160 1.3679 0.378 0.376 0.378 0.362 0.378 4,556,823 0.3722 4.51%
2001-02-16 0 1.330 1.320 1.330 1.300 1.340 926,000 1,226,720 1.3248 0.362 0.359 0.362 0.354 0.365 3,402,917 0.3605 -0.75%
2001-02-15 0 1.340 1.330 1.340 1.310 1.380 1,524,000 2,053,780 1.3476 0.365 0.362 0.365 0.356 0.376 5,600,482 0.3667 -2.90%
2001-02-14 0 1.380 1.380 1.390 1.370 1.400 398,000 549,300 1.3802 0.376 0.376 0.378 0.373 0.381 1,462,593 0.3756 -2.13%
2001-02-13 0 1.410 1.360 1.410 1.360 1.420 2,916,000 4,062,360 1.3931 0.384 0.370 0.384 0.370 0.386 10,715,883 0.3791 1.44%
2001-02-12 0 1.390 1.390 1.410 1.360 1.410 3,514,000 4,885,840 1.3904 0.378 0.378 0.384 0.370 0.384 12,913,447 0.3784 2.21%
2001-02-09 0 1.360 1.360 1.380 1.310 1.380 4,154,000 5,628,540 1.3550 0.370 0.370 0.376 0.356 0.376 15,265,356 0.3687 3.03%
2001-02-08 0 1.320 1.310 1.320 1.300 1.320 3,306,000 4,316,840 1.3058 0.359 0.356 0.359 0.354 0.359 12,149,077 0.3553 1.54%
2001-02-07 0 1.300 1.300 1.310 1.270 1.320 916,000 1,180,620 1.2889 0.354 0.354 0.356 0.346 0.359 3,366,169 0.3507 2.36%
2001-02-06 0 1.270 1.260 1.280 1.240 1.290 2,977,000 3,763,160 1.2641 0.346 0.343 0.348 0.337 0.351 10,940,049 0.3440 0.79%
2001-02-05 0 1.260 1.240 1.300 1.240 1.280 1,246,000 1,572,000 1.2616 0.343 0.337 0.354 0.337 0.348 4,578,872 0.3433 -1.56%
2001-02-02 0 1.280 1.280 - 1.260 1.260 2,000 2,520 1.2600 0.348 0.348 - 0.343 0.343 7,350 0.3429 0.00%
2001-02-01 0 1.280 1.280 1.290 1.260 1.280 2,267,100 2,892,934 1.2761 0.348 0.348 0.351 0.343 0.348 8,331,268 0.3472 -1.54%
2001-01-31 0 1.300 - 1.300 - - 3,960,000 5,065,490 1.2792 0.354 - 0.354 - - 14,552,433 0.3481 0.00%
2001-01-30 0 1.300 - 1.300 1.270 1.300 1,302,000 1,682,300 1.2921 0.354 - 0.354 0.346 0.354 4,784,664 0.3516 0.00%
2001-01-29 0 1.300 1.300 1.330 1.300 1.300 392,000 509,600 1.3000 0.354 0.354 0.362 0.354 0.354 1,440,544 0.3538 0.00%
2001-01-23 0 1.300 1.300 1.330 1.300 1.310 1,596,000 2,045,000 1.2813 0.354 0.354 0.362 0.354 0.356 5,865,072 0.3487 3.17%
2001-01-22 0 1.260 1.260 1.350 1.260 1.260 2,000 2,520 1.2600 0.343 0.343 0.367 0.343 0.343 7,350 0.3429 -6.67%
2001-01-19 0 1.350 1.250 1.350 1.350 1.350 1,084,000 1,470,696 1.3567 0.367 0.340 0.367 0.367 0.367 3,983,545 0.3692 0.00%
2001-01-18 0 1.350 - 1.350 1.350 1.370 78,000 106,400 1.3641 0.367 - 0.367 0.367 0.373 286,639 0.3712 0.00%
2001-01-17 0 1.350 1.350 1.370 1.300 1.370 3,876,000 5,179,920 1.3364 0.367 0.367 0.373 0.354 0.373 14,243,745 0.3637 3.85%
2001-01-16 0 1.300 1.300 1.310 1.260 1.300 2,736,000 3,537,020 1.2928 0.354 0.354 0.356 0.343 0.354 10,054,408 0.3518 4.00%
2001-01-15 0 1.250 1.240 1.260 1.250 1.270 2,280,000 2,848,450 1.2493 0.340 0.337 0.343 0.340 0.346 8,378,674 0.3400 0.00%
2001-01-12 0 1.250 1.250 1.290 1.240 1.250 33,000 40,980 1.2418 0.340 0.340 0.351 0.337 0.340 121,270 0.3379 -2.34%
2001-01-11 0 1.280 1.230 1.280 1.260 1.280 360,000 458,580 1.2738 0.348 0.335 0.348 0.343 0.348 1,322,948 0.3466 1.59%
2001-01-10 0 1.260 1.250 1.260 1.240 1.260 458,000 573,440 1.2521 0.343 0.340 0.343 0.337 0.343 1,683,084 0.3407 1.61%
2001-01-09 0 1.240 1.240 1.260 1.240 1.270 616,000 771,080 1.2518 0.337 0.337 0.343 0.337 0.346 2,263,712 0.3406 0.00%
2001-01-08 0 1.240 1.230 1.250 1.230 1.250 576,000 714,280 1.2401 0.337 0.335 0.340 0.335 0.340 2,116,718 0.3374 -2.36%
2001-01-05 0 1.270 1.260 1.300 1.260 1.300 74,000 93,860 1.2684 0.346 0.343 0.354 0.343 0.354 271,939 0.3452 0.79%
2001-01-04 0 1.260 1.240 1.300 - - 0 0 - 0.343 0.337 0.354 - - 0 - 0.00%
2001-01-03 0 1.260 1.260 1.310 1.250 1.270 344,000 430,600 1.2517 0.343 0.343 0.356 0.340 0.346 1,264,151 0.3406 3.28%
2001-01-02 0 1.220 1.220 - 1.210 1.220 22,000 26,820 1.2191 0.332 0.332 - 0.329 0.332 80,847 0.3317 -0.81%
2000-12-29 0 1.230 1.230 - 1.220 1.230 86,000 105,280 1.2242 0.335 0.335 - 0.332 0.335 316,038 0.3331 0.82%
2000-12-28 0 1.220 1.210 - 1.210 1.210 70,000 84,700 1.2100 0.332 0.329 - 0.329 0.329 257,240 0.3293 0.00%
2000-12-27 0 1.220 1.200 - 1.180 1.220 100,000 120,000 1.2000 0.332 0.327 - 0.321 0.332 367,486 0.3265 3.39%
2000-12-22 0 1.180 1.170 1.180 1.180 1.180 84,000 99,120 1.1800 0.321 0.318 0.321 0.321 0.321 308,688 0.3211 1.72%
2000-12-21 0 1.160 1.160 1.200 1.160 1.160 4,000 4,640 1.1600 0.316 0.316 0.327 0.316 0.316 14,699 0.3157 -2.52%
2000-12-20 0 1.190 1.190 1.200 1.190 1.200 1,416,000 1,685,220 1.1901 0.324 0.324 0.327 0.324 0.327 5,203,597 0.3239 0.00%
2000-12-19 0 1.190 1.190 1.210 1.180 1.200 47,036 56,011 1.1908 0.324 0.324 0.329 0.321 0.327 172,851 0.3240 -0.83%
2000-12-18 0 1.200 - 1.200 1.200 1.200 76,000 91,200 1.2000 0.327 - 0.327 0.327 0.327 279,289 0.3265 0.00%
2000-12-15 0 1.200 1.200 - 1.200 1.200 78,000 97,300 1.2474 0.327 0.327 - 0.327 0.327 286,639 0.3395 -3.23%
2000-12-14 0 1.240 1.210 1.240 1.240 1.260 2,372,000 2,964,700 1.2499 0.337 0.329 0.337 0.337 0.343 8,716,761 0.3401 -1.59%
2000-12-13 0 1.260 1.260 1.280 1.240 1.260 2,438,000 3,049,380 1.2508 0.343 0.343 0.348 0.337 0.343 8,959,301 0.3404 0.80%
2000-12-12 0 1.250 1.240 1.250 1.230 1.250 4,102,000 5,077,020 1.2377 0.340 0.337 0.340 0.335 0.340 15,074,263 0.3368 1.63%
2000-12-11 0 1.230 1.230 - 1.200 1.200 2,000 2,400 1.2000 0.335 0.335 - 0.327 0.327 7,350 0.3265 0.00%
2000-12-08 0 1.230 1.230 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2000-12-07 0 1.230 1.230 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2000-12-06 0 1.230 1.230 - - - 479,000 584,254 1.2197 0.335 0.335 - - - 1,760,256 0.3319 0.82%
2000-12-05 0 1.220 1.220 - 1.200 1.220 34,000 41,160 1.2106 0.332 0.332 - 0.327 0.332 124,945 0.3294 0.00%
2000-12-04 0 1.220 1.220 1.290 1.220 1.220 2,000 2,440 1.2200 0.332 0.332 0.351 0.332 0.332 7,350 0.3320 -2.40%
2000-12-01 0 1.250 1.250 - 1.250 1.250 274,000 342,500 1.2500 0.340 0.340 - 0.340 0.340 1,006,911 0.3401 0.00%
2000-11-30 0 1.250 1.250 1.280 1.230 1.230 10,000 12,300 1.2300 0.340 0.340 0.348 0.335 0.335 36,749 0.3347 0.00%
2000-11-29 0 1.250 1.250 1.270 1.250 1.300 1,536,000 1,960,520 1.2764 0.340 0.340 0.346 0.340 0.354 5,644,580 0.3473 -3.85%
2000-11-28 0 1.300 1.280 1.300 1.300 1.310 2,020,000 2,637,920 1.3059 0.354 0.348 0.354 0.354 0.356 7,423,211 0.3554 -0.76%
2000-11-27 0 1.310 1.290 1.320 1.300 1.310 150,000 195,500 1.3033 0.356 0.351 0.359 0.354 0.356 551,229 0.3547 0.00%
2000-11-24 0 1.310 1.290 1.310 1.290 1.310 308,000 401,320 1.3030 0.356 0.351 0.356 0.351 0.356 1,131,856 0.3546 0.77%
2000-11-23 0 1.300 1.300 1.350 1.300 1.300 52,000 67,600 1.3000 0.354 0.354 0.367 0.354 0.354 191,093 0.3538 -2.26%
2000-11-22 0 1.330 1.330 1.350 1.330 1.340 865,600 1,167,808 1.3491 0.362 0.362 0.367 0.362 0.365 3,180,956 0.3671 -1.48%
2000-11-21 0 1.350 1.330 1.360 1.330 1.360 1,624,000 2,192,260 1.3499 0.367 0.362 0.370 0.362 0.370 5,967,968 0.3673 0.00%
2000-11-20 0 1.350 1.330 1.350 1.340 1.350 557,000 751,620 1.3494 0.367 0.362 0.367 0.365 0.367 2,046,895 0.3672 0.00%
2000-11-17 0 1.350 - 1.350 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
2000-11-16 0 1.350 1.320 1.350 - - 0 0 - 0.367 0.359 0.367 - - 0 - 0.00%
2000-11-15 0 1.350 1.310 1.360 1.350 1.350 948,000 1,279,800 1.3500 0.367 0.356 0.370 0.367 0.367 3,483,764 0.3674 0.00%
2000-11-14 0 1.350 1.330 1.350 1.320 1.350 754,000 1,006,400 1.3347 0.367 0.362 0.367 0.359 0.367 2,770,842 0.3632 2.27%
2000-11-13 0 1.320 1.320 1.350 1.320 1.350 450,000 602,120 1.3380 0.359 0.359 0.367 0.359 0.367 1,653,686 0.3641 -2.22%
2000-11-10 0 1.350 1.350 1.360 1.330 1.350 1,044,000 1,407,520 1.3482 0.367 0.367 0.370 0.362 0.367 3,836,551 0.3669 0.00%
2000-11-09 0 1.350 1.350 1.360 1.300 1.360 1,102,000 1,480,800 1.3437 0.367 0.367 0.370 0.354 0.370 4,049,692 0.3657 3.85%
2000-11-08 0 1.300 1.300 1.340 1.300 1.320 94,000 123,280 1.3115 0.354 0.354 0.365 0.354 0.359 345,437 0.3569 -1.52%
2000-11-07 0 1.320 1.320 1.330 1.300 1.320 86,000 113,480 1.3195 0.359 0.359 0.362 0.354 0.359 316,038 0.3591 0.00%
2000-11-06 0 1.320 1.310 1.320 1.310 1.320 268,000 352,760 1.3163 0.359 0.356 0.359 0.356 0.359 984,862 0.3582 0.76%
2000-11-03 0 1.310 1.300 1.320 1.310 1.320 152,000 199,640 1.3134 0.356 0.354 0.359 0.356 0.359 558,578 0.3574 0.00%
2000-11-02 0 1.310 1.310 1.320 1.310 1.320 1,104,000 1,450,918 1.3142 0.356 0.356 0.359 0.356 0.359 4,057,042 0.3576 -2.24%
2000-11-01 0 1.340 1.330 1.340 1.330 1.350 362,000 484,154 1.3374 0.365 0.362 0.365 0.362 0.367 1,330,298 0.3639 0.75%
2000-10-31 0 1.330 1.310 1.330 1.320 1.340 2,846,000 3,787,580 1.3308 0.362 0.356 0.362 0.359 0.365 10,458,643 0.3621 1.53%
2000-10-30 0 1.310 1.310 1.320 1.310 1.320 3,306,000 4,364,100 1.3201 0.356 0.356 0.359 0.356 0.359 12,149,077 0.3592 -0.76%
2000-10-27 0 1.320 1.310 1.330 1.300 1.330 855,684 1,129,076 1.3195 0.359 0.356 0.362 0.354 0.362 3,144,516 0.3591 -0.75%
2000-10-26 0 1.330 1.300 1.330 1.320 1.340 4,432,000 5,880,760 1.3269 0.362 0.354 0.362 0.359 0.365 16,286,966 0.3611 0.00%
2000-10-25 0 1.330 1.280 1.330 1.300 1.340 1,042,000 1,379,100 1.3235 0.362 0.348 0.362 0.354 0.365 3,829,201 0.3602 0.00%
2000-10-24 0 1.330 1.320 1.330 1.310 1.330 1,514,000 1,996,660 1.3188 0.362 0.359 0.362 0.356 0.362 5,563,733 0.3589 2.31%
2000-10-23 0 1.300 1.280 1.300 - - 0 0 - 0.354 0.348 0.354 - - 0 - 0.00%
2000-10-20 0 1.300 - 1.310 1.300 1.310 242,000 314,720 1.3005 0.354 - 0.356 0.354 0.356 889,315 0.3539 -0.76%
2000-10-19 0 1.310 1.310 1.350 1.290 1.340 3,676,000 4,794,420 1.3042 0.356 0.356 0.367 0.351 0.365 13,508,774 0.3549 0.77%
2000-10-18 0 1.300 1.300 1.330 1.300 1.300 124,000 161,380 1.3015 0.354 0.354 0.362 0.354 0.354 455,682 0.3542 -3.70%
2000-10-17 0 1.350 1.350 1.360 1.310 1.370 1,754,000 2,360,640 1.3459 0.367 0.367 0.370 0.356 0.373 6,445,699 0.3662 4.65%
2000-10-16 0 1.290 1.280 - 1.290 1.300 26,000 33,740 1.2977 0.351 0.348 - 0.351 0.354 95,546 0.3531 -0.77%
2000-10-13 0 1.300 1.300 1.310 1.290 1.300 142,000 184,100 1.2965 0.354 0.354 0.356 0.351 0.354 521,830 0.3528 -1.52%
2000-10-12 0 1.320 1.320 1.400 1.290 1.400 1,518,000 2,004,880 1.3207 0.359 0.359 0.381 0.351 0.381 5,578,433 0.3594 0.00%
2000-10-11 0 1.320 1.280 1.360 - - 0 0 - 0.359 0.348 0.370 - - 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 0.359 0.359 0.370 0.343 0.373 8,951,951 0.3620 4.76%
2000-10-09 0 1.260 1.260 - - - 0 0 - 0.343 0.343 - - - 0 - 0.00%
2000-10-05 0 1.260 1.250 - 1.240 1.260 32,000 40,280 1.2588 0.343 0.340 - 0.337 0.343 117,595 0.3425 1.61%
2000-10-04 0 1.240 1.240 - 1.240 1.260 352,000 438,080 1.2445 0.337 0.337 - 0.337 0.343 1,293,550 0.3387 0.00%
2000-10-03 0 1.240 1.210 - 1.210 1.240 6,000 7,380 1.2300 0.337 0.329 - 0.329 0.337 22,049 0.3347 0.81%
2000-09-29 0 1.230 1.230 - 1.230 1.230 4,000 4,920 1.2300 0.335 0.335 - 0.335 0.335 14,699 0.3347 0.82%
2000-09-28 0 1.220 1.200 1.220 1.200 1.230 120,000 146,000 1.2167 0.332 0.327 0.332 0.327 0.335 440,983 0.3311 -0.81%
2000-09-27 0 1.230 1.230 - 1.230 1.230 50,000 61,500 1.2300 0.335 0.335 - 0.335 0.335 183,743 0.3347 0.00%
2000-09-26 0 1.230 1.230 - 1.210 1.250 80,000 98,400 1.2300 0.335 0.335 - 0.329 0.340 293,989 0.3347 3.36%
2000-09-25 0 1.190 1.190 - - - 0 0 - 0.324 0.324 - - - 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 0.324 0.324 0.343 0.321 0.332 4,667,068 0.3264 -3.25%
2000-09-21 0 1.230 1.200 1.250 1.200 1.240 212,000 261,800 1.2349 0.335 0.327 0.340 0.327 0.337 779,070 0.3360 -2.38%
2000-09-20 0 1.260 1.240 1.260 1.240 1.260 74,000 92,240 1.2465 0.343 0.337 0.343 0.337 0.343 271,939 0.3392 2.44%
2000-09-19 0 1.230 1.230 1.270 1.220 1.260 82,000 103,180 1.2583 0.335 0.335 0.346 0.332 0.343 301,338 0.3424 -5.38%
2000-09-18 0 1.300 1.250 1.320 1.250 1.320 1,180,000 1,487,400 1.2605 0.354 0.340 0.359 0.340 0.359 4,336,331 0.3430 -1.52%
2000-09-15 0 1.320 1.320 1.340 1.290 1.320 2,178,000 2,852,960 1.3099 0.359 0.359 0.365 0.351 0.359 8,003,838 0.3564 0.76%
2000-09-14 0 1.310 1.300 1.320 1.250 1.320 7,770,000 9,944,200 1.2798 0.356 0.354 0.359 0.340 0.359 28,553,638 0.3483 -2.24%
2000-09-12 0 1.340 1.320 1.350 1.330 1.400 8,860,000 11,911,300 1.3444 0.365 0.359 0.367 0.362 0.381 32,559,232 0.3658 -4.96%
2000-09-11 0 1.410 1.390 1.410 1.380 1.410 9,426,000 13,119,160 1.3918 0.384 0.378 0.384 0.376 0.384 34,639,201 0.3787 0.00%
2000-09-08 0 1.410 1.400 1.420 1.400 1.420 1,453,000 2,049,440 1.4105 0.384 0.381 0.386 0.381 0.386 5,339,567 0.3838 -0.70%
2000-09-07 0 1.420 1.420 1.430 1.410 1.420 1,864,000 2,641,860 1.4173 0.386 0.386 0.389 0.384 0.386 6,849,933 0.3857 -0.70%
2000-09-06 0 1.430 1.410 1.430 1.420 1.440 2,238,000 3,185,660 1.4234 0.389 0.384 0.389 0.386 0.392 8,224,330 0.3873 0.00%
2000-09-05 0 1.430 1.420 1.430 1.420 1.430 1,242,000 1,768,060 1.4236 0.389 0.386 0.389 0.386 0.389 4,564,172 0.3874 0.70%
2000-09-04 0 1.420 1.420 1.430 1.420 1.430 1,682,000 2,394,640 1.4237 0.386 0.386 0.389 0.386 0.389 6,181,109 0.3874 0.71%
2000-09-01 0 1.410 1.410 1.420 1.410 1.430 2,728,000 3,880,880 1.4226 0.384 0.384 0.386 0.384 0.389 10,025,010 0.3871 0.00%
2000-08-31 0 1.410 1.400 1.420 1.400 1.410 1,966,000 2,756,260 1.4020 0.384 0.381 0.386 0.381 0.384 7,224,769 0.3815 0.71%
2000-08-30 0 1.400 1.400 1.410 1.380 1.410 2,026,000 2,831,540 1.3976 0.381 0.381 0.384 0.376 0.384 7,445,260 0.3803 1.45%
2000-08-29 0 1.380 1.380 1.390 1.380 1.380 140,000 193,200 1.3800 0.376 0.376 0.378 0.376 0.376 514,480 0.3755 -0.72%
2000-08-28 0 1.390 1.370 1.390 1.380 1.390 1,738,000 2,405,220 1.3839 0.378 0.373 0.378 0.376 0.378 6,386,901 0.3766 -0.71%
2000-08-25 0 1.400 1.400 1.410 1.380 1.400 3,976,000 5,538,880 1.3931 0.381 0.381 0.384 0.376 0.381 14,611,231 0.3791 0.00%
2000-08-24 0 1.400 1.400 1.410 1.390 1.410 6,300,000 8,838,900 1.4030 0.381 0.381 0.384 0.378 0.384 23,151,598 0.3818 0.00%
2000-08-23 0 1.400 1.390 1.400 1.380 1.430 5,632,000 7,883,260 1.3997 0.381 0.378 0.381 0.376 0.389 20,696,794 0.3809 -0.71%
2000-08-22 0 1.410 1.410 1.430 1.400 1.440 5,542,000 7,863,640 1.4189 0.384 0.384 0.389 0.381 0.392 20,366,057 0.3861 -1.40%
2000-08-21 0 1.430 1.420 1.440 1.420 1.450 2,036,000 2,908,980 1.4288 0.389 0.386 0.392 0.386 0.395 7,482,009 0.3888 1.42%
2000-08-18 0 1.410 1.410 1.430 1.410 1.440 5,764,000 8,167,340 1.4170 0.384 0.384 0.389 0.384 0.392 21,181,875 0.3856 -1.40%
2000-08-17 0 1.430 1.430 1.440 1.410 1.440 4,478,000 6,404,400 1.4302 0.389 0.389 0.392 0.384 0.392 16,456,009 0.3892 0.70%
2000-08-16 0 1.420 1.410 1.440 1.360 1.420 3,282,000 4,571,240 1.3928 0.386 0.384 0.392 0.370 0.386 12,060,880 0.3790 2.90%
2000-08-15 0 1.380 1.360 1.390 1.340 1.380 5,776,000 7,823,700 1.3545 0.376 0.370 0.378 0.365 0.376 21,225,973 0.3686 -2.82%
2000-08-14 0 1.420 1.400 1.430 1.360 1.420 5,860,000 8,207,160 1.4005 0.386 0.381 0.389 0.370 0.386 21,534,661 0.3811 1.43%
2000-08-11 0 1.400 1.400 1.420 1.400 1.410 1,130,000 1,583,080 1.4010 0.381 0.381 0.386 0.381 0.384 4,152,588 0.3812 -1.41%
2000-08-10 0 1.420 1.420 1.440 1.400 1.440 316,000 450,100 1.4244 0.386 0.386 0.392 0.381 0.392 1,161,255 0.3876 1.43%
2000-08-09 0 1.400 1.400 1.430 1.400 1.480 1,570,000 2,242,400 1.4283 0.381 0.381 0.389 0.381 0.403 5,769,525 0.3887 -3.45%
2000-08-08 0 1.450 1.450 1.460 1.430 1.470 746,000 1,084,160 1.4533 0.395 0.395 0.397 0.389 0.400 2,741,443 0.3955 2.11%
2000-08-07 0 1.420 1.420 1.450 1.410 1.450 1,298,000 1,863,460 1.4356 0.386 0.386 0.395 0.384 0.395 4,769,964 0.3907 1.43%
2000-08-04 0 1.400 1.400 1.440 1.390 1.450 640,000 898,700 1.4042 0.381 0.381 0.392 0.378 0.395 2,351,908 0.3821 -3.45%
2000-08-03 0 1.450 1.440 1.450 1.410 1.450 649,000 931,870 1.4359 0.395 0.392 0.395 0.384 0.395 2,384,982 0.3907 2.11%
2000-08-02 0 1.420 1.410 1.430 1.400 1.480 5,230,000 7,583,720 1.4500 0.386 0.384 0.389 0.381 0.403 19,219,502 0.3946 -0.70%
2000-08-01 0 1.430 1.420 1.430 1.360 1.430 1,738,000 2,437,300 1.4024 0.389 0.386 0.389 0.370 0.389 6,386,901 0.3816 8.33%
2000-07-31 0 1.320 1.310 1.320 1.260 1.390 2,361,000 3,126,150 1.3241 0.359 0.356 0.359 0.343 0.378 8,676,337 0.3603 -0.75%
2000-07-28 0 1.330 1.300 1.350 1.300 1.370 928,000 1,215,500 1.3098 0.362 0.354 0.367 0.354 0.373 3,410,267 0.3564 -2.92%
2000-07-27 0 1.370 1.370 1.380 1.370 1.380 1,956,000 2,687,040 1.3737 0.373 0.373 0.376 0.373 0.376 7,188,020 0.3738 -2.14%
2000-07-26 0 1.400 1.400 1.410 1.390 1.410 2,572,000 3,600,300 1.3998 0.381 0.381 0.384 0.378 0.384 9,451,732 0.3809 0.00%
2000-07-25 0 1.400 1.400 1.410 1.370 1.460 2,162,000 3,061,540 1.4161 0.381 0.381 0.384 0.373 0.397 7,945,041 0.3853 -4.11%
2000-07-24 0 1.460 1.430 1.450 1.400 1.460 5,832,000 8,413,800 1.4427 0.397 0.389 0.395 0.381 0.397 21,431,765 0.3926 6.57%
2000-07-21 0 1.370 1.350 1.370 1.360 1.440 12,196,000 16,995,260 1.3935 0.373 0.367 0.373 0.370 0.392 44,818,555 0.3792 3.01%
2000-07-20 0 1.330 1.310 1.350 1.220 1.350 6,098,000 8,047,760 1.3197 0.362 0.356 0.367 0.332 0.367 22,409,277 0.3591 5.56%
2000-07-19 0 1.260 1.250 1.260 1.210 1.260 3,714,000 4,599,800 1.2385 0.343 0.340 0.343 0.329 0.343 13,648,419 0.3370 4.13%
2000-07-18 0 1.210 1.200 1.210 1.210 1.210 1,428,000 1,727,880 1.2100 0.329 0.327 0.329 0.329 0.329 5,247,696 0.3293 -0.82%
2000-07-17 0 1.220 1.210 1.230 1.210 1.220 1,310,000 1,589,600 1.2134 0.332 0.329 0.335 0.329 0.332 4,814,063 0.3302 1.67%
2000-07-14 0 1.200 1.200 1.210 1.180 1.210 1,234,000 1,473,020 1.1937 0.327 0.327 0.329 0.321 0.329 4,534,773 0.3248 0.00%
2000-07-13 0 1.200 1.190 1.200 1.200 1.250 2,064,000 2,517,400 1.2197 0.327 0.324 0.327 0.327 0.340 7,584,905 0.3319 -1.64%
2000-07-12 0 1.220 1.210 1.240 1.200 1.260 3,504,148 4,258,010 1.2151 0.332 0.329 0.337 0.327 0.343 12,877,242 0.3307 1.67%
2000-07-11 0 1.200 1.190 1.200 1.180 1.200 2,588,000 3,084,540 1.1919 0.327 0.324 0.327 0.321 0.327 9,510,530 0.3243 0.00%
2000-07-10 0 1.200 1.200 1.210 1.200 1.210 1,260,000 1,514,676 1.2021 0.327 0.327 0.329 0.327 0.329 4,630,320 0.3271 -0.83%
2000-07-07 0 1.210 1.210 1.220 1.200 1.220 660,000 797,800 1.2088 0.329 0.329 0.332 0.327 0.332 2,425,406 0.3289 -0.82%
2000-07-06 0 1.220 1.210 1.230 1.210 1.230 502,000 609,620 1.2144 0.332 0.329 0.335 0.329 0.335 1,844,778 0.3305 0.83%
2000-07-05 0 1.210 1.210 1.220 1.200 1.220 816,000 986,740 1.2092 0.329 0.329 0.332 0.327 0.332 2,998,683 0.3291 0.83%
2000-07-04 0 1.200 1.200 1.220 1.190 1.230 2,224,000 2,675,080 1.2028 0.327 0.327 0.332 0.324 0.335 8,172,882 0.3273 -1.64%
2000-07-03 0 1.220 1.200 1.220 1.200 1.220 204,000 245,600 1.2039 0.332 0.327 0.332 0.327 0.332 749,671 0.3276 0.83%
2000-06-30 0 1.210 1.190 1.210 1.160 1.210 904,000 1,089,420 1.2051 0.329 0.324 0.329 0.316 0.329 3,322,071 0.3279 1.68%
2000-06-29 0 1.190 1.190 1.210 1.190 1.220 680,000 815,040 1.1986 0.324 0.324 0.329 0.324 0.332 2,498,903 0.3262 -0.83%
2000-06-28 0 1.200 1.200 1.210 1.160 1.230 4,970,400 5,867,417 1.1805 0.327 0.327 0.329 0.316 0.335 18,265,509 0.3212 2.56%
2000-06-27 0 1.170 1.150 1.190 1.150 1.190 1,883,000 2,204,800 1.1709 0.318 0.313 0.324 0.313 0.324 6,919,756 0.3186 -1.68%
2000-06-26 0 1.190 1.190 1.210 1.190 1.200 232,000 277,880 1.1978 0.324 0.324 0.329 0.324 0.327 852,567 0.3259 0.00%
2000-06-23 0 1.190 1.180 1.210 1.190 1.220 1,964,000 2,357,740 1.2005 0.324 0.321 0.329 0.324 0.332 7,217,419 0.3267 -0.83%
2000-06-22 0 1.200 1.200 1.210 1.170 1.200 4,240,000 5,053,760 1.1919 0.327 0.327 0.329 0.318 0.327 15,581,393 0.3243 2.56%
2000-06-21 0 1.170 1.170 1.190 1.170 1.190 5,034,000 5,978,160 1.1876 0.318 0.318 0.324 0.318 0.324 18,499,230 0.3232 -0.85%
2000-06-20 0 1.180 1.170 1.210 1.150 1.200 3,348,000 3,904,360 1.1662 0.321 0.318 0.329 0.313 0.327 12,303,421 0.3173 0.00%
2000-06-19 0 1.180 1.170 1.180 1.140 1.200 3,976,000 4,721,620 1.1875 0.321 0.318 0.321 0.310 0.327 14,611,231 0.3232 1.72%
2000-06-16 0 1.160 1.160 1.170 1.150 1.220 13,946,000 16,580,260 1.1889 0.316 0.316 0.318 0.313 0.332 51,249,554 0.3235 0.00%
2000-06-15 0 1.160 1.140 1.150 1.100 1.160 8,550,000 9,692,100 1.1336 0.316 0.310 0.313 0.299 0.316 31,420,026 0.3085 5.45%
2000-06-14 0 1.100 1.100 1.110 1.080 1.120 1,510,200 1,672,608 1.1075 0.299 0.299 0.302 0.294 0.305 5,549,769 0.3014 -2.65%
2000-06-13 0 1.130 1.110 1.130 1.080 1.130 12,374,000 13,648,880 1.1030 0.307 0.302 0.307 0.294 0.307 45,472,679 0.3002 5.61%
2000-06-12 0 1.070 1.070 1.090 1.050 1.090 2,046,000 2,191,420 1.0711 0.291 0.291 0.297 0.286 0.297 7,518,757 0.2915 1.90%
2000-06-09 0 1.050 1.050 1.070 1.040 1.090 9,081,000 9,648,790 1.0625 0.286 0.286 0.291 0.283 0.297 33,371,375 0.2891 -0.94%
2000-06-08 0 1.060 1.050 1.070 1.030 1.080 13,018,000 13,624,460 1.0466 0.288 0.286 0.291 0.280 0.294 47,839,287 0.2848 0.00%
2000-06-07 0 1.060 1.060 1.070 1.060 1.110 9,430,000 10,224,540 1.0843 0.288 0.288 0.291 0.288 0.302 34,653,901 0.2950 -0.93%
2000-06-05 0 1.070 1.070 1.100 1.040 1.140 20,240,000 21,785,324 1.0764 0.291 0.291 0.299 0.283 0.310 74,379,104 0.2929 0.94%
2000-06-02 0 1.060 1.070 1.080 1.020 1.070 3,730,600 3,896,971 1.0446 0.288 0.291 0.294 0.278 0.291 13,709,421 0.2843 4.95%
2000-06-01 0 1.010 1.000 1.010 0.990 1.020 2,770,500 2,760,897 0.9965 0.275 0.272 0.275 0.269 0.278 10,181,191 0.2712 1.00%
2000-05-31 0 1.000 0.980 1.000 0.950 1.010 3,801,000 3,756,790 0.9884 0.272 0.267 0.272 0.259 0.275 13,968,131 0.2690 2.04%
2000-05-30 0 0.980 0.970 0.980 0.960 1.010 602,000 596,520 0.9909 0.267 0.264 0.267 0.261 0.275 2,212,264 0.2696 -2.00%
2000-05-29 0 1.000 1.000 1.010 0.980 1.010 514,000 510,560 0.9933 0.272 0.272 0.275 0.267 0.275 1,888,876 0.2703 -1.96%
2000-05-26 0 1.020 1.020 1.030 1.000 1.050 10,128,400 10,695,548 1.0560 0.278 0.278 0.280 0.272 0.286 37,220,421 0.2874 -2.86%
2000-05-25 0 1.050 1.050 1.060 1.000 1.150 22,079,300 24,153,771 1.0940 0.286 0.286 0.288 0.272 0.313 81,138,268 0.2977 0.00%
2000-05-24 0 1.050 1.050 1.060 0.930 1.100 25,156,000 26,042,420 1.0352 0.286 0.286 0.288 0.253 0.299 92,444,700 0.2817 12.90%
2000-05-23 0 0.930 0.930 0.940 0.920 0.960 6,330,000 5,895,080 0.9313 0.253 0.253 0.256 0.250 0.261 23,261,844 0.2534 -1.06%
2000-05-22 0 0.940 0.930 0.950 0.930 0.980 4,354,000 4,151,300 0.9534 0.256 0.253 0.259 0.253 0.267 16,000,327 0.2595 0.00%
2000-05-19 0 0.940 0.940 0.950 0.940 0.960 664,000 633,820 0.9545 0.256 0.256 0.259 0.256 0.261 2,440,105 0.2598 0.00%
2000-05-18 0 0.940 0.930 0.940 0.920 0.950 1,887,000 1,776,172 0.9413 0.256 0.253 0.256 0.250 0.259 6,934,455 0.2561 1.08%
2000-05-17 0 0.930 0.930 0.950 0.920 1.030 13,347,000 13,315,380 0.9976 0.253 0.253 0.259 0.250 0.280 49,048,315 0.2715 -6.06%
2000-05-16 0 0.990 0.980 0.990 0.920 1.010 14,436,600 14,010,538 0.9705 0.269 0.267 0.269 0.250 0.275 53,052,439 0.2641 7.61%
2000-05-15 0 0.920 0.910 0.930 0.840 0.930 6,036,000 5,479,320 0.9078 0.250 0.248 0.253 0.229 0.253 22,181,436 0.2470 9.52%
2000-05-12 0 0.840 0.840 0.860 0.820 0.860 10,120,000 8,385,778 0.8286 0.229 0.229 0.234 0.223 0.234 37,189,552 0.2255 1.20%
2000-05-10 0 0.830 0.810 0.830 0.810 0.840 2,450,000 2,012,660 0.8215 0.226 0.220 0.226 0.220 0.229 9,003,399 0.2235 2.47%
2000-05-09 0 0.810 0.810 0.830 0.810 0.840 1,052,000 872,540 0.8294 0.220 0.220 0.226 0.220 0.229 3,865,949 0.2257 -2.41%
2000-05-08 0 0.830 0.820 0.830 0.830 0.850 1,046,000 874,020 0.8356 0.226 0.223 0.226 0.226 0.231 3,843,900 0.2274 -2.35%
2000-05-05 0 0.850 0.850 0.860 0.840 0.860 634,000 539,400 0.8508 0.231 0.231 0.234 0.229 0.234 2,329,859 0.2315 0.00%
2000-05-04 0 0.850 0.830 0.850 0.830 0.860 512,000 433,580 0.8468 0.231 0.226 0.231 0.226 0.234 1,881,527 0.2304 -1.16%
2000-05-03 0 0.860 0.850 0.860 0.850 0.870 462,000 395,640 0.8564 0.234 0.231 0.234 0.231 0.237 1,697,784 0.2330 -1.15%
2000-05-02 0 0.870 0.860 0.870 0.840 0.870 2,286,000 1,960,640 0.8577 0.237 0.234 0.237 0.229 0.237 8,400,723 0.2334 -1.14%
2000-04-28 0 0.880 0.870 0.880 0.870 0.880 1,248,000 1,094,140 0.8767 0.239 0.237 0.239 0.237 0.239 4,586,221 0.2386 -1.12%
2000-04-27 0 0.890 0.890 0.900 0.870 0.930 2,924,000 2,651,560 0.9068 0.242 0.242 0.245 0.237 0.253 10,745,282 0.2468 -3.26%
2000-04-26 0 0.920 0.900 0.920 0.900 0.950 3,592,000 3,318,920 0.9240 0.250 0.245 0.250 0.245 0.259 13,200,086 0.2514 0.00%
2000-04-25 0 0.920 0.910 0.930 0.920 0.970 714,000 661,080 0.9259 0.250 0.248 0.253 0.250 0.264 2,623,848 0.2520 1.10%
2000-04-20 0 0.910 0.910 0.920 0.910 0.950 1,749,000 1,615,800 0.9238 0.248 0.248 0.250 0.248 0.259 6,427,325 0.2514 -5.21%
2000-04-19 0 0.960 0.930 0.970 0.920 1.010 8,110,000 7,781,040 0.9594 0.261 0.253 0.264 0.250 0.275 29,803,089 0.2611 1.62%
2000-04-18 0 1.020 1.020 1.030 0.940 1.030 13,310,000 13,195,420 0.9914 0.257 0.257 0.260 0.237 0.260 52,813,838 0.2498 12.09%
2000-04-17 0 0.910 0.900 0.910 0.900 0.940 4,770,000 4,375,060 0.9172 0.229 0.227 0.229 0.227 0.237 18,927,273 0.2312 -5.21%
2000-04-14 0 0.960 0.950 0.960 0.870 0.970 6,602,000 6,163,620 0.9336 0.242 0.239 0.242 0.219 0.244 26,196,616 0.2353 9.09%
2000-04-13 0 0.880 0.880 0.890 0.860 0.890 2,227,460 1,953,128 0.8768 0.222 0.222 0.224 0.217 0.224 8,838,521 0.2210 2.33%
2000-04-12 0 0.860 0.850 0.860 0.860 0.880 4,263,000 3,691,782 0.8660 0.217 0.214 0.217 0.217 0.222 16,915,507 0.2182 1.18%
2000-04-11 0 0.850 0.840 0.850 0.840 0.880 4,750,000 4,058,600 0.8544 0.214 0.212 0.214 0.212 0.222 18,847,914 0.2153 -2.30%
2000-04-10 0 0.870 0.870 0.880 0.820 0.920 4,690,000 4,078,120 0.8695 0.219 0.219 0.222 0.207 0.232 18,609,835 0.2191 6.10%
2000-04-07 0 0.820 0.820 0.840 0.810 0.830 1,640,000 1,355,260 0.8264 0.207 0.207 0.212 0.204 0.209 6,507,490 0.2083 1.23%
2000-04-06 0 0.810 0.810 0.820 0.800 0.840 2,734,000 2,235,100 0.8175 0.204 0.204 0.207 0.202 0.212 10,848,462 0.2060 2.53%
2000-04-05 0 0.790 0.780 0.820 0.770 0.800 7,064,374 5,512,301 0.7803 0.199 0.197 0.207 0.194 0.202 28,031,308 0.1966 0.00%
2000-04-03 0 0.790 0.790 0.820 0.790 0.830 7,836,000 6,398,740 0.8166 0.199 0.199 0.207 0.199 0.209 31,093,106 0.2058 -3.66%
2000-03-31 0 0.820 0.830 0.850 0.820 0.850 2,238,000 1,870,940 0.8360 0.207 0.209 0.214 0.207 0.214 8,880,343 0.2107 -2.38%
2000-03-30 0 0.840 0.830 0.850 0.830 0.860 3,030,000 2,558,920 0.8445 0.212 0.209 0.214 0.209 0.217 12,022,985 0.2128 -1.18%
2000-03-29 0 0.850 0.840 0.850 0.840 0.860 1,780,000 1,520,340 0.8541 0.214 0.212 0.214 0.212 0.217 7,063,008 0.2153 2.41%
2000-03-28 0 0.830 0.830 0.840 0.820 0.840 9,248,000 7,662,780 0.8286 0.209 0.209 0.212 0.207 0.212 36,695,896 0.2088 0.00%
2000-03-27 0 0.830 0.820 0.830 0.820 0.850 4,782,000 4,002,100 0.8369 0.209 0.207 0.209 0.207 0.214 18,974,889 0.2109 -2.35%
2000-03-24 0 0.850 0.850 0.860 0.840 0.860 632,000 537,500 0.8505 0.214 0.214 0.217 0.212 0.217 2,507,765 0.2143 0.00%
2000-03-23 0 0.850 0.840 0.860 0.840 0.860 700,000 600,300 0.8576 0.214 0.212 0.217 0.212 0.217 2,777,587 0.2161 1.19%
2000-03-22 0 0.840 0.830 0.850 0.840 0.870 2,252,000 1,920,920 0.8530 0.212 0.209 0.214 0.212 0.219 8,935,895 0.2150 -3.45%
2000-03-21 0 0.870 0.870 0.900 0.870 0.880 986,000 861,040 0.8733 0.219 0.219 0.227 0.219 0.222 3,912,430 0.2201 -3.33%
2000-03-20 0 0.900 0.890 0.900 0.900 0.900 273,100 246,486 0.9025 0.227 0.224 0.227 0.227 0.227 1,083,656 0.2275 0.00%
2000-03-17 0 0.900 0.900 0.920 0.890 0.920 2,334,000 2,107,640 0.9030 0.227 0.227 0.232 0.224 0.232 9,261,270 0.2276 1.12%
2000-03-16 0 0.890 0.890 0.900 0.890 0.910 2,345,000 2,107,560 0.8987 0.224 0.224 0.227 0.224 0.229 9,304,917 0.2265 -2.20%
2000-03-15 0 0.910 0.910 0.920 0.880 0.930 900,000 814,660 0.9052 0.229 0.229 0.232 0.222 0.234 3,571,184 0.2281 -2.15%
2000-03-14 0 0.930 0.930 0.940 0.910 0.940 4,654,000 4,318,020 0.9278 0.234 0.234 0.237 0.229 0.237 18,466,987 0.2338 2.20%
2000-03-13 0 0.910 0.900 0.910 0.900 0.920 1,474,000 1,324,490 0.8986 0.229 0.227 0.229 0.227 0.232 5,848,805 0.2265 4.60%
2000-03-10 0 0.870 0.860 0.870 0.870 0.910 1,201,000 1,069,160 0.8902 0.219 0.217 0.219 0.219 0.229 4,765,546 0.2244 -4.40%
2000-03-09 0 0.910 0.900 0.930 0.890 0.940 1,370,000 1,249,500 0.9120 0.229 0.227 0.234 0.224 0.237 5,436,135 0.2299 -3.19%
2000-03-08 0 0.940 0.920 0.940 0.880 0.940 2,716,000 2,462,800 0.9068 0.237 0.232 0.237 0.222 0.237 10,777,039 0.2285 6.82%
2000-03-07 0 0.880 0.880 0.890 0.850 0.890 2,770,000 2,407,400 0.8691 0.222 0.222 0.224 0.214 0.224 10,991,310 0.2190 3.53%
2000-03-06 0 0.850 0.840 0.850 0.840 0.860 2,977,626 2,536,227 0.8518 0.214 0.212 0.214 0.212 0.217 11,815,166 0.2147 1.19%
2000-03-03 0 0.840 0.840 0.880 0.840 0.880 1,180,000 1,006,200 0.8527 0.212 0.212 0.222 0.212 0.222 4,682,219 0.2149 -2.33%
2000-03-02 0 0.860 0.840 0.860 0.860 0.880 730,499 635,174 0.8695 0.217 0.212 0.217 0.217 0.222 2,898,607 0.2191 -1.15%
2000-03-01 0 0.870 0.870 0.880 0.870 0.880 940,000 820,286 0.8726 0.219 0.219 0.222 0.219 0.222 3,729,903 0.2199 -4.40%
2000-02-29 0 0.910 0.880 0.910 0.880 0.920 980,000 871,900 0.8897 0.229 0.222 0.229 0.222 0.232 3,888,622 0.2242 3.41%
2000-02-28 0 0.880 0.880 0.900 0.880 0.970 2,744,000 2,505,140 0.9130 0.222 0.222 0.227 0.222 0.244 10,888,142 0.2301 -4.35%
2000-02-25 0 0.920 0.910 0.920 0.900 0.930 4,658,000 4,248,800 0.9122 0.232 0.229 0.232 0.227 0.234 18,482,859 0.2299 2.22%
2000-02-24 0 0.900 0.900 0.920 0.900 0.940 4,472,000 4,069,800 0.9101 0.227 0.227 0.232 0.227 0.237 17,744,815 0.2294 0.00%
2000-02-23 0 0.900 0.900 0.930 0.900 0.950 2,424,000 2,231,620 0.9206 0.227 0.227 0.234 0.227 0.239 9,618,388 0.2320 0.00%
2000-02-22 0 0.900 0.900 0.910 0.900 0.960 3,190,000 2,898,240 0.9085 0.227 0.227 0.229 0.227 0.242 12,657,862 0.2290 -4.26%
2000-02-21 0 0.940 0.930 0.940 0.910 1.020 2,474,000 2,367,220 0.9568 0.237 0.234 0.237 0.229 0.257 9,816,787 0.2411 -1.05%
2000-02-18 0 0.950 0.940 0.950 0.890 0.990 12,358,000 11,756,060 0.9513 0.239 0.237 0.239 0.224 0.249 49,036,319 0.2397 7.95%
2000-02-17 0 0.880 0.880 0.890 0.880 0.920 8,470,000 7,558,190 0.8923 0.222 0.222 0.224 0.222 0.232 33,608,806 0.2249 -1.12%
2000-02-16 0 0.890 0.880 0.890 0.870 0.930 8,310,000 7,439,220 0.8952 0.224 0.222 0.224 0.219 0.234 32,973,929 0.2256 -2.20%
2000-02-15 0 0.910 0.910 0.950 0.910 0.940 2,754,000 2,529,020 0.9183 0.229 0.229 0.239 0.229 0.237 10,927,822 0.2314 0.00%
2000-02-14 0 0.910 0.900 0.910 0.910 0.980 5,272,000 4,936,220 0.9363 0.229 0.227 0.229 0.229 0.247 20,919,200 0.2360 -6.19%
2000-02-11 0 0.970 0.970 0.980 0.960 1.000 6,198,000 6,031,340 0.9731 0.244 0.244 0.247 0.242 0.252 24,593,551 0.2452 1.04%
2000-02-10 0 0.960 0.960 0.970 0.960 1.000 5,964,000 5,872,850 0.9847 0.242 0.242 0.244 0.242 0.252 23,665,044 0.2482 -4.95%
2000-02-09 0 1.010 1.000 1.010 0.970 1.010 994,000 989,840 0.9958 0.255 0.252 0.255 0.244 0.255 3,944,174 0.2510 4.12%
2000-02-08 0 0.970 0.960 0.980 0.940 1.060 2,708,000 2,747,140 1.0145 0.244 0.242 0.247 0.237 0.267 10,745,295 0.2557 -4.90%
2000-02-03 0 1.020 1.020 1.040 0.990 1.040 4,596,000 4,618,640 1.0049 0.257 0.257 0.262 0.249 0.262 18,236,844 0.2533 3.03%
2000-02-02 0 0.990 0.980 0.990 0.970 1.010 5,404,000 5,378,418 0.9953 0.249 0.247 0.249 0.244 0.255 21,442,974 0.2508 2.06%
2000-02-01 0 0.970 0.970 0.980 0.960 1.050 5,473,000 5,493,626 1.0038 0.244 0.244 0.247 0.242 0.265 21,716,765 0.2530 -8.49%
2000-01-31 0 1.060 1.040 1.060 1.030 1.080 1,366,000 1,444,480 1.0575 0.267 0.262 0.267 0.260 0.272 5,420,263 0.2665 0.95%
2000-01-28 0 1.050 1.050 1.070 1.050 1.070 703,000 742,480 1.0562 0.265 0.265 0.270 0.265 0.270 2,789,491 0.2662 0.00%
2000-01-27 0 1.050 1.050 1.060 1.040 1.060 1,742,000 1,827,120 1.0489 0.265 0.265 0.267 0.262 0.267 6,912,224 0.2643 -0.94%
2000-01-26 0 1.060 1.050 1.070 1.050 1.090 2,042,000 2,192,660 1.0738 0.267 0.265 0.270 0.265 0.275 8,102,619 0.2706 0.00%
2000-01-25 0 1.060 1.060 1.080 1.030 1.080 2,618,000 2,768,000 1.0573 0.267 0.267 0.272 0.260 0.272 10,388,176 0.2665 1.92%
2000-01-24 0 1.040 1.040 1.050 1.040 1.080 3,030,000 3,213,480 1.0606 0.262 0.262 0.265 0.262 0.272 12,022,985 0.2673 -1.89%
2000-01-21 0 1.060 1.050 1.060 1.050 1.110 3,444,000 3,650,640 1.0600 0.267 0.265 0.267 0.265 0.280 13,665,729 0.2671 0.00%
2000-01-20 0 1.060 1.060 1.080 1.050 1.140 3,147,000 3,493,368 1.1101 0.267 0.267 0.272 0.265 0.287 12,487,239 0.2798 -3.64%
2000-01-19 0 1.100 1.100 1.140 1.090 1.130 4,454,000 4,931,820 1.1073 0.277 0.277 0.287 0.275 0.285 17,673,391 0.2791 0.00%
2000-01-18 0 1.100 1.090 1.100 1.090 1.120 2,808,000 3,086,100 1.0990 0.277 0.275 0.277 0.275 0.282 11,142,093 0.2770 -0.90%
2000-01-17 0 1.110 1.110 1.140 1.100 1.150 4,018,000 4,483,160 1.1158 0.280 0.280 0.287 0.277 0.290 15,943,351 0.2812 -0.89%
2000-01-14 0 1.120 1.110 1.120 1.100 1.140 4,710,000 5,264,660 1.1178 0.282 0.280 0.282 0.277 0.287 18,689,194 0.2817 -1.75%
2000-01-13 0 1.140 1.140 1.170 1.140 1.200 3,678,000 4,370,840 1.1884 0.287 0.287 0.295 0.287 0.302 14,594,237 0.2995 -0.87%
2000-01-12 0 1.150 1.150 1.160 1.150 1.180 1,308,000 1,520,688 1.1626 0.290 0.290 0.292 0.290 0.297 5,190,120 0.2930 -0.86%
2000-01-11 0 1.160 1.150 1.160 1.150 1.200 702,000 820,360 1.1686 0.292 0.290 0.292 0.290 0.302 2,785,523 0.2945 -0.85%
2000-01-10 0 1.170 1.170 1.180 1.170 1.200 1,972,000 2,330,580 1.1818 0.295 0.295 0.297 0.295 0.302 7,824,860 0.2978 0.00%
2000-01-07 0 1.170 1.150 1.170 1.140 1.190 1,064,048 1,248,391 1.1732 0.295 0.290 0.295 0.287 0.300 4,222,123 0.2957 1.74%
2000-01-06 0 1.150 1.100 1.150 1.120 1.220 3,514,000 4,135,648 1.1769 0.290 0.277 0.290 0.282 0.307 13,943,488 0.2966 -6.50%
2000-01-05 0 1.230 1.220 1.240 1.220 1.260 1,090,000 1,344,900 1.2339 0.310 0.307 0.313 0.307 0.318 4,325,100 0.3110 -6.11%
2000-01-04 0 1.310 1.230 1.310 1.230 1.310 1,160,000 1,484,420 1.2797 0.330 0.310 0.330 0.310 0.330 4,602,859 0.3225 6.50%
2000-01-03 0 1.230 1.230 1.250 1.230 1.250 208,000 257,040 1.2358 0.310 0.310 0.315 0.310 0.315 825,340 0.3114 -3.15%
1999-12-30 0 1.270 1.240 1.270 1.230 1.270 36,000 45,640 1.2678 0.320 0.313 0.320 0.310 0.320 142,847 0.3195 2.42%
1999-12-29 0 1.240 1.240 1.250 1.240 1.270 70,000 87,300 1.2471 0.313 0.313 0.315 0.313 0.320 277,759 0.3143 0.81%
1999-12-28 0 1.230 1.230 1.240 1.210 1.250 318,000 389,180 1.2238 0.310 0.310 0.313 0.305 0.315 1,261,818 0.3084 -1.60%
1999-12-24 0 1.250 1.250 1.280 1.250 1.280 240,000 306,000 1.2750 0.315 0.315 0.323 0.315 0.323 952,316 0.3213 -2.34%
1999-12-23 0 1.280 1.250 1.300 1.280 1.320 510,000 669,200 1.3122 0.323 0.315 0.328 0.323 0.333 2,023,671 0.3307 -3.76%
1999-12-22 0 1.330 - 1.330 1.300 1.330 683,000 903,790 1.3233 0.335 - 0.335 0.328 0.335 2,710,132 0.3335 0.00%
1999-12-21 0 1.330 1.290 1.340 1.300 1.350 2,184,000 2,890,800 1.3236 0.335 0.325 0.338 0.328 0.340 8,666,072 0.3336 3.10%
1999-12-20 0 1.290 1.290 1.300 1.290 1.310 2,004,000 2,615,040 1.3049 0.325 0.325 0.328 0.325 0.330 7,951,836 0.3289 -1.53%
1999-12-17 0 1.310 1.310 1.320 1.300 1.380 1,280,000 1,713,040 1.3383 0.330 0.330 0.333 0.328 0.348 5,079,017 0.3373 0.77%
1999-12-16 0 1.300 1.280 1.300 1.280 1.310 705,000 915,060 1.2980 0.328 0.323 0.328 0.323 0.330 2,797,427 0.3271 2.36%
1999-12-15 0 1.270 1.260 1.290 1.250 1.340 1,764,000 2,287,660 1.2969 0.320 0.318 0.325 0.315 0.338 6,999,520 0.3268 1.60%
1999-12-14 0 1.250 1.250 1.300 1.210 1.310 4,466,000 5,581,660 1.2498 0.315 0.315 0.328 0.305 0.330 17,721,007 0.3150 -4.58%
1999-12-13 0 1.310 1.300 1.310 1.300 1.350 798,000 1,058,280 1.3262 0.330 0.328 0.330 0.328 0.340 3,166,449 0.3342 -2.96%
1999-12-10 0 1.350 1.350 1.370 1.350 1.400 48,000 65,200 1.3583 0.340 0.340 0.345 0.340 0.353 190,463 0.3423 -2.17%
1999-12-09 0 1.380 1.380 1.390 1.380 1.400 870,000 1,206,320 1.3866 0.348 0.348 0.350 0.348 0.353 3,452,144 0.3494 0.00%
1999-12-08 0 1.380 1.380 1.390 1.340 1.380 728,000 993,020 1.3640 0.348 0.348 0.350 0.338 0.348 2,888,691 0.3438 2.22%
1999-12-07 0 1.350 1.350 1.360 1.340 1.390 1,988,000 2,687,680 1.3520 0.340 0.340 0.343 0.338 0.350 7,888,348 0.3407 0.00%
1999-12-06 0 1.350 1.340 1.350 1.340 1.360 2,656,000 3,585,280 1.3499 0.340 0.338 0.340 0.338 0.343 10,538,960 0.3402 0.75%
1999-12-03 0 1.340 1.340 1.350 1.330 1.400 3,192,000 4,312,708 1.3511 0.338 0.338 0.340 0.335 0.353 12,665,798 0.3405 0.00%
1999-12-02 0 1.340 1.330 1.350 1.340 1.380 2,073,000 2,801,980 1.3517 0.338 0.335 0.340 0.338 0.348 8,225,626 0.3406 0.00%
1999-12-01 0 1.340 1.330 1.350 1.340 1.400 1,166,000 1,584,180 1.3586 0.338 0.335 0.340 0.338 0.353 4,626,667 0.3424 -0.74%
1999-11-30 0 1.350 1.310 1.350 1.290 1.350 1,934,000 2,528,660 1.3075 0.340 0.330 0.340 0.325 0.340 7,674,077 0.3295 4.65%
1999-11-29 0 1.290 1.290 1.330 1.290 1.350 2,706,000 3,528,880 1.3041 0.325 0.325 0.335 0.325 0.340 10,737,359 0.3287 0.00%
1999-11-26 0 1.290 1.290 1.300 1.280 1.290 644,000 827,260 1.2846 0.325 0.325 0.328 0.323 0.325 2,555,380 0.3237 0.78%
1999-11-25 0 1.280 1.270 1.280 1.250 1.350 1,685,000 2,189,090 1.2992 0.323 0.320 0.323 0.315 0.340 6,686,049 0.3274 0.00%
1999-11-24 0 1.280 1.270 1.290 1.270 1.370 2,603,000 3,368,360 1.2940 0.323 0.320 0.325 0.320 0.345 10,328,657 0.3261 -6.57%
1999-11-23 0 1.370 1.360 1.380 1.360 1.410 1,898,000 2,639,460 1.3907 0.345 0.343 0.348 0.343 0.355 7,531,230 0.3505 0.74%
1999-11-22 0 1.360 1.350 1.360 1.350 1.400 1,012,000 1,396,320 1.3798 0.343 0.340 0.343 0.340 0.353 4,015,598 0.3477 -2.16%
1999-11-19 0 1.390 1.390 1.400 1.350 1.420 1,594,100 2,226,535 1.3967 0.350 0.350 0.353 0.340 0.358 6,325,360 0.3520 5.30%
1999-11-18 0 1.320 1.320 1.380 1.320 1.420 2,698,000 3,748,100 1.3892 0.333 0.333 0.348 0.333 0.358 10,705,615 0.3501 -6.38%
1999-11-17 0 1.410 - 1.400 1.400 1.530 8,702,000 12,633,620 1.4518 0.355 - 0.353 0.353 0.386 34,529,378 0.3659 -3.42%
1999-11-16 0 1.460 1.460 1.470 1.390 1.480 11,147,100 16,017,676 1.4369 0.368 0.368 0.370 0.350 0.373 44,231,490 0.3621 8.96%
1999-11-15 0 1.340 1.330 1.340 1.240 1.350 1,616,000 2,109,060 1.3051 0.338 0.335 0.338 0.313 0.340 6,412,259 0.3289 8.06%
1999-11-12 0 1.240 1.240 1.250 1.230 1.290 3,026,000 3,757,700 1.2418 0.313 0.313 0.315 0.310 0.325 12,007,113 0.3130 -0.80%
1999-11-11 0 1.250 1.250 1.260 1.200 1.300 2,956,000 3,750,260 1.2687 0.315 0.315 0.318 0.302 0.328 11,729,354 0.3197 1.63%
1999-11-10 0 1.230 1.230 1.240 1.200 1.260 3,543,000 4,368,870 1.2331 0.310 0.310 0.313 0.302 0.318 14,058,560 0.3108 1.65%
1999-11-09 0 1.210 1.210 1.230 1.210 1.240 136,000 166,920 1.2274 0.305 0.305 0.310 0.305 0.313 539,646 0.3093 -0.82%
1999-11-08 0 1.220 1.220 1.240 1.210 1.230 508,000 622,240 1.2249 0.307 0.307 0.313 0.305 0.310 2,015,735 0.3087 -0.81%
1999-11-05 0 1.230 1.230 1.240 1.210 1.260 3,212,000 3,913,620 1.2184 0.310 0.310 0.313 0.305 0.318 12,745,158 0.3071 4.24%
1999-11-04 0 1.180 1.180 1.200 1.160 1.200 2,252,000 2,642,980 1.1736 0.297 0.297 0.302 0.292 0.302 8,935,895 0.2958 3.51%
1999-11-03 0 1.140 1.130 1.150 1.140 1.170 1,246,000 1,445,040 1.1597 0.287 0.285 0.290 0.287 0.295 4,944,105 0.2923 -1.72%
1999-11-02 0 1.160 1.150 1.160 1.140 1.190 810,000 937,848 1.1578 0.292 0.290 0.292 0.287 0.300 3,214,065 0.2918 -0.85%
1999-11-01 0 1.170 1.150 1.170 1.160 1.200 1,970,000 2,337,900 1.1868 0.295 0.290 0.295 0.292 0.302 7,816,924 0.2991 -1.68%
1999-10-29 0 1.190 1.180 1.190 1.150 1.230 6,252,000 7,410,818 1.1854 0.300 0.297 0.300 0.290 0.310 24,807,822 0.2987 -0.83%
1999-10-28 0 1.200 1.190 1.200 1.200 1.220 530,000 640,800 1.2091 0.302 0.300 0.302 0.302 0.307 2,103,030 0.3047 0.00%
1999-10-27 0 1.200 1.180 1.200 1.170 1.200 634,000 754,020 1.1893 0.302 0.297 0.302 0.295 0.302 2,515,700 0.2997 2.56%
1999-10-26 0 1.170 1.160 1.170 1.170 1.200 2,750,000 3,245,360 1.1801 0.295 0.292 0.295 0.295 0.302 10,911,950 0.2974 0.00%
1999-10-25 0 1.170 1.160 1.170 1.150 1.170 794,000 925,540 1.1657 0.295 0.292 0.295 0.290 0.295 3,150,578 0.2938 1.74%
1999-10-22 0 1.150 1.140 1.160 1.130 1.160 3,704,000 4,246,910 1.1466 0.290 0.287 0.292 0.285 0.292 14,697,405 0.2890 0.88%
1999-10-21 0 1.140 1.140 1.160 1.130 1.180 906,000 1,044,540 1.1529 0.287 0.287 0.292 0.285 0.297 3,594,992 0.2906 1.79%
1999-10-20 0 1.120 1.120 1.130 1.120 1.160 1,277,700 1,451,225 1.1358 0.282 0.282 0.285 0.282 0.292 5,069,890 0.2862 -0.88%
1999-10-19 0 1.130 1.120 1.130 1.100 1.160 2,261,100 2,554,977 1.1300 0.285 0.282 0.285 0.277 0.292 8,972,004 0.2848 -3.42%
1999-10-15 0 1.170 1.170 1.200 1.170 1.200 2,987,900 3,538,590 1.1843 0.295 0.295 0.302 0.295 0.302 11,855,933 0.2985 -0.85%
1999-10-14 0 1.180 1.180 1.200 1.170 1.200 766,000 902,460 1.1781 0.297 0.297 0.302 0.295 0.302 3,039,474 0.2969 0.85%
1999-10-13 0 1.170 1.170 1.180 1.170 1.190 1,268,000 1,497,410 1.1809 0.295 0.295 0.297 0.295 0.300 5,031,401 0.2976 -2.50%
1999-10-12 0 1.200 1.200 1.220 1.200 1.220 2,538,000 3,076,840 1.2123 0.302 0.302 0.307 0.302 0.307 10,070,738 0.3055 -1.64%
1999-10-11 0 1.220 1.220 1.230 1.210 1.230 1,152,000 1,402,240 1.2172 0.307 0.307 0.310 0.305 0.310 4,571,115 0.3068 0.83%
1999-10-08 0 1.210 1.200 1.210 1.190 1.240 5,924,000 7,238,268 1.2219 0.305 0.302 0.305 0.300 0.313 23,506,324 0.3079 -0.82%
1999-10-07 0 1.220 1.210 1.230 1.210 1.250 3,978,000 4,886,000 1.2283 0.307 0.305 0.310 0.305 0.315 15,784,632 0.3095 -2.40%
1999-10-06 0 1.250 1.250 1.270 1.250 1.280 2,816,000 3,539,260 1.2568 0.315 0.315 0.320 0.315 0.323 11,173,837 0.3167 0.81%
1999-10-05 0 1.240 1.230 1.250 1.240 1.280 7,004,000 8,735,900 1.2473 0.313 0.310 0.315 0.313 0.323 27,791,745 0.3143 -3.88%
1999-10-04 0 1.290 1.280 1.290 1.260 1.290 1,377,000 1,761,080 1.2789 0.325 0.323 0.325 0.318 0.325 5,463,911 0.3223 2.38%
1999-09-30 0 1.260 1.260 1.300 1.250 1.300 1,635,000 2,078,579 1.2713 0.318 0.318 0.328 0.315 0.328 6,487,650 0.3204 0.80%
1999-09-29 0 1.250 1.250 1.290 1.250 1.310 518,000 658,720 1.2717 0.315 0.315 0.325 0.315 0.330 2,055,415 0.3205 -1.57%
1999-09-28 0 1.270 1.260 1.270 1.260 1.280 1,436,000 1,819,620 1.2671 0.320 0.318 0.320 0.318 0.323 5,698,022 0.3193 0.00%
1999-09-27 0 1.270 1.260 1.270 1.250 1.340 298,000 378,460 1.2700 0.320 0.318 0.320 0.315 0.338 1,182,459 0.3201 -4.51%
1999-09-24 0 1.330 1.300 1.330 1.280 1.360 9,892,000 12,835,180 1.2975 0.335 0.328 0.335 0.323 0.343 39,251,276 0.3270 -2.21%
1999-09-23 0 1.360 1.320 1.370 1.320 1.390 3,135,000 4,250,200 1.3557 0.343 0.333 0.345 0.333 0.350 12,439,623 0.3417 0.74%
1999-09-22 0 1.350 1.350 1.360 1.290 1.360 1,274,000 1,718,200 1.3487 0.340 0.340 0.343 0.325 0.343 5,055,209 0.3399 -1.46%
1999-09-21 0 1.370 1.340 1.370 1.340 1.370 2,614,000 3,534,420 1.3521 0.345 0.338 0.345 0.338 0.345 10,372,304 0.3408 0.00%
1999-09-20 0 1.370 1.360 1.370 1.350 1.380 1,804,900 2,471,729 1.3695 0.345 0.343 0.345 0.340 0.348 7,161,810 0.3451 -2.14%
1999-09-17 0 1.400 1.400 1.410 1.380 1.400 1,510,000 2,100,820 1.3913 0.353 0.353 0.355 0.348 0.353 5,991,653 0.3506 0.72%
1999-09-15 0 1.390 1.380 1.400 1.390 1.400 2,056,000 2,864,340 1.3932 0.350 0.348 0.353 0.350 0.353 8,158,171 0.3511 -2.11%
1999-09-14 0 1.420 1.410 1.430 1.380 1.450 1,825,772 2,576,912 1.4114 0.358 0.355 0.360 0.348 0.365 7,244,630 0.3557 -0.70%
1999-09-13 0 1.430 1.420 1.430 1.400 1.440 2,792,000 3,975,420 1.4239 0.360 0.358 0.360 0.353 0.363 11,078,605 0.3588 2.14%
1999-09-10 0 1.400 1.390 1.410 1.390 1.440 1,222,000 1,719,020 1.4067 0.353 0.350 0.355 0.350 0.363 4,848,874 0.3545 0.00%
1999-09-09 0 1.400 1.390 1.410 1.370 1.410 7,430,000 10,389,960 1.3984 0.353 0.350 0.355 0.345 0.355 29,482,105 0.3524 1.45%
1999-09-08 0 1.380 1.380 1.400 1.370 1.390 1,058,000 1,458,740 1.3788 0.348 0.348 0.353 0.345 0.350 4,198,125 0.3475 -1.43%
1999-09-07 0 1.400 1.390 1.400 1.380 1.400 1,512,000 2,106,100 1.3929 0.353 0.350 0.353 0.348 0.353 5,999,589 0.3510 0.00%
1999-09-06 0 1.400 1.390 1.410 1.380 1.420 666,000 933,260 1.4013 0.353 0.350 0.355 0.348 0.358 2,642,676 0.3531 0.72%
1999-09-03 0 1.390 1.390 1.400 1.380 1.400 1,570,000 2,196,400 1.3990 0.350 0.350 0.353 0.348 0.353 6,229,731 0.3526 -0.71%
1999-09-02 0 1.400 1.370 1.420 1.370 1.400 1,066,000 1,471,600 1.3805 0.353 0.345 0.358 0.345 0.353 4,229,869 0.3479 0.00%
1999-09-01 0 1.400 1.400 1.420 1.390 1.420 606,000 849,620 1.4020 0.353 0.353 0.358 0.350 0.358 2,404,597 0.3533 0.00%
1999-08-31 0 1.400 1.400 1.420 1.370 1.400 1,230,000 1,715,300 1.3946 0.353 0.353 0.358 0.345 0.353 4,880,618 0.3515 0.72%
1999-08-30 0 1.390 1.380 1.400 1.380 1.430 1,052,000 1,465,240 1.3928 0.350 0.348 0.353 0.348 0.360 4,174,317 0.3510 0.72%
1999-08-27 0 1.380 1.380 1.390 1.370 1.420 1,406,000 1,960,560 1.3944 0.348 0.348 0.350 0.345 0.358 5,578,982 0.3514 -2.82%
1999-08-26 0 1.420 1.420 1.460 1.420 1.470 4,856,000 7,082,520 1.4585 0.358 0.358 0.368 0.358 0.370 19,268,520 0.3676 -1.39%
1999-08-25 0 1.440 1.420 1.460 1.420 1.440 1,172,000 1,676,560 1.4305 0.363 0.358 0.368 0.358 0.363 4,650,475 0.3605 -1.37%
1999-08-24 0 1.460 1.450 1.470 1.430 1.480 340,000 497,900 1.4644 0.368 0.365 0.370 0.360 0.373 1,349,114 0.3691 -2.01%
1999-08-23 0 1.490 1.470 1.490 1.470 1.510 2,084,000 3,104,780 1.4898 0.376 0.370 0.376 0.370 0.381 8,269,274 0.3755 1.36%
1999-08-20 0 1.470 1.450 1.470 1.420 1.490 7,812,000 11,386,460 1.4576 0.370 0.365 0.370 0.358 0.376 30,997,874 0.3673 2.08%
1999-08-19 0 1.440 1.440 1.450 1.400 1.460 4,182,000 6,001,520 1.4351 0.363 0.363 0.365 0.353 0.368 16,594,100 0.3617 1.41%
1999-08-18 0 1.420 1.400 1.420 1.390 1.430 4,672,000 6,602,420 1.4132 0.358 0.353 0.358 0.350 0.360 18,538,411 0.3561 0.00%
1999-08-17 0 1.420 1.410 1.430 1.360 1.420 2,372,000 3,357,560 1.4155 0.358 0.355 0.360 0.343 0.358 9,412,053 0.3567 2.16%
1999-08-16 0 1.390 1.380 1.390 1.380 1.400 562,000 780,480 1.3888 0.350 0.348 0.350 0.348 0.353 2,230,006 0.3500 1.46%
1999-08-13 0 1.370 1.360 1.380 1.360 1.400 792,000 1,085,220 1.3702 0.345 0.343 0.348 0.343 0.353 3,142,642 0.3453 -2.14%
1999-08-12 0 1.400 1.390 1.410 1.360 1.400 740,000 1,020,580 1.3792 0.353 0.350 0.355 0.343 0.353 2,936,307 0.3476 5.26%
1999-08-11 0 1.330 1.320 1.370 1.310 1.420 4,063,700 5,536,239 1.3624 0.335 0.333 0.345 0.330 0.358 16,124,688 0.3433 -8.28%
1999-08-10 0 1.450 1.410 1.450 1.390 1.460 3,504,000 5,017,920 1.4321 0.365 0.355 0.365 0.350 0.368 13,903,808 0.3609 0.00%
1999-08-09 0 1.450 1.450 1.460 1.450 1.510 1,174,000 1,718,620 1.4639 0.365 0.365 0.368 0.365 0.381 4,658,411 0.3689 -3.97%
1999-08-06 0 1.510 1.470 1.530 1.460 1.510 896,000 1,326,500 1.4805 0.381 0.370 0.386 0.368 0.381 3,555,312 0.3731 0.67%
1999-08-05 0 1.500 1.500 1.510 1.500 1.520 811,300 1,236,796 1.5245 0.378 0.378 0.381 0.378 0.383 3,219,224 0.3842 -0.66%
1999-08-04 0 1.510 1.510 1.520 1.500 1.570 1,463,000 2,241,680 1.5322 0.381 0.381 0.383 0.378 0.396 5,805,157 0.3862 -1.95%
1999-08-03 0 1.540 1.530 1.550 1.490 1.570 2,358,000 3,617,392 1.5341 0.388 0.386 0.391 0.376 0.396 9,356,501 0.3866 0.65%
1999-08-02 0 1.530 1.530 1.550 1.530 1.550 2,110,000 3,236,080 1.5337 0.386 0.386 0.391 0.386 0.391 8,372,442 0.3865 1.32%
1999-07-30 0 1.510 1.480 1.510 1.480 1.540 2,244,000 3,369,320 1.5015 0.381 0.373 0.381 0.373 0.388 8,904,151 0.3784 -0.66%
1999-07-29 0 1.520 1.520 1.540 1.520 1.540 1,668,000 2,558,460 1.5338 0.383 0.383 0.388 0.383 0.388 6,618,594 0.3866 -0.65%
1999-07-28 0 1.530 1.530 1.540 1.520 1.560 1,477,000 2,259,930 1.5301 0.386 0.386 0.388 0.383 0.393 5,860,709 0.3856 -0.65%
1999-07-27 0 1.540 1.490 1.540 1.470 1.540 2,678,000 3,973,040 1.4836 0.388 0.376 0.388 0.370 0.388 10,626,255 0.3739 3.36%
1999-07-26 0 1.490 1.460 1.490 1.470 1.550 2,622,000 3,979,480 1.5177 0.376 0.368 0.376 0.370 0.391 10,404,048 0.3825 -5.10%
1999-07-23 0 1.570 1.570 1.580 1.520 1.600 3,720,000 5,841,620 1.5703 0.396 0.396 0.398 0.383 0.403 14,760,892 0.3957 1.29%
1999-07-22 0 1.550 1.520 1.550 1.520 1.600 1,778,000 2,775,080 1.5608 0.391 0.383 0.391 0.383 0.403 7,055,072 0.3933 -1.90%
1999-07-21 0 1.580 1.580 1.590 1.550 1.590 1,950,000 3,087,000 1.5831 0.398 0.398 0.401 0.391 0.401 7,737,565 0.3990 -1.25%
1999-07-20 0 1.600 1.590 1.600 1.590 1.630 3,420,000 5,496,010 1.6070 0.403 0.401 0.403 0.401 0.411 13,570,498 0.4050 0.00%
1999-07-19 0 1.600 1.580 1.610 1.580 1.630 4,802,000 7,728,760 1.6095 0.403 0.398 0.406 0.398 0.411 19,054,249 0.4056 -2.44%
1999-07-16 0 1.640 1.640 1.650 1.630 1.670 1,850,000 3,037,400 1.6418 0.413 0.413 0.416 0.411 0.421 7,340,766 0.4138 -1.20%
1999-07-15 0 1.660 1.660 1.670 1.640 1.670 1,484,000 2,458,740 1.6568 0.418 0.418 0.421 0.413 0.421 5,888,485 0.4176 1.84%
1999-07-14 0 1.630 1.630 1.660 1.620 1.690 2,764,000 4,545,660 1.6446 0.411 0.411 0.418 0.408 0.426 10,967,502 0.4145 -3.55%
1999-07-13 0 1.690 1.690 1.700 1.670 1.720 4,296,000 7,267,740 1.6917 0.426 0.426 0.428 0.421 0.433 17,046,450 0.4263 -0.59%
1999-07-12 0 1.700 1.700 1.730 1.700 1.740 2,276,000 3,902,310 1.7145 0.428 0.428 0.436 0.428 0.439 9,031,127 0.4321 1.19%
1999-07-09 0 1.680 1.670 1.680 1.650 1.740 3,250,000 5,462,520 1.6808 0.423 0.421 0.423 0.416 0.439 12,895,941 0.4236 -2.89%
1999-07-08 0 1.730 1.730 1.740 1.700 1.740 6,545,000 11,296,090 1.7259 0.436 0.436 0.439 0.428 0.439 25,970,441 0.4350 1.76%
1999-07-07 0 1.700 1.700 1.710 1.690 1.770 5,282,000 9,180,220 1.7380 0.428 0.428 0.431 0.426 0.446 20,958,880 0.4380 -2.86%
1999-07-06 0 1.750 1.750 1.780 1.750 1.840 11,908,000 21,275,270 1.7866 0.441 0.441 0.449 0.441 0.464 47,250,728 0.4503 -1.13%
1999-07-05 0 1.770 1.770 1.800 1.730 1.810 14,259,000 25,126,395 1.7621 0.446 0.446 0.454 0.436 0.456 56,579,453 0.4441 3.51%
1999-07-02 0 1.710 1.710 1.720 1.690 1.730 10,686,000 18,282,660 1.7109 0.431 0.431 0.433 0.426 0.436 42,401,854 0.4312 1.79%
1999-06-30 0 1.680 1.680 1.690 1.640 1.700 5,170,000 8,674,220 1.6778 0.423 0.423 0.426 0.413 0.428 20,514,466 0.4228 2.44%
1999-06-29 0 1.640 1.640 1.650 1.620 1.680 5,402,000 8,863,420 1.6408 0.413 0.413 0.416 0.408 0.423 21,435,038 0.4135 1.23%
1999-06-28 0 1.620 1.610 1.620 1.600 1.650 1,673,600 2,712,960 1.6210 0.408 0.406 0.408 0.403 0.416 6,640,814 0.4085 0.00%
1999-06-25 0 1.620 1.610 1.620 1.600 1.690 3,150,000 5,127,000 1.6276 0.408 0.406 0.408 0.403 0.426 12,499,143 0.4102 -2.99%
1999-06-24 0 1.670 1.640 1.680 1.640 1.720 13,244,000 22,319,482 1.6853 0.421 0.413 0.423 0.413 0.433 52,551,951 0.4247 5.03%
1999-06-23 0 1.590 1.590 1.600 1.540 1.660 14,776,900 23,774,235 1.6089 0.401 0.401 0.403 0.388 0.418 58,634,471 0.4055 3.92%
1999-06-22 0 1.530 1.530 1.540 1.510 1.540 4,256,000 6,490,980 1.5251 0.386 0.386 0.388 0.381 0.388 16,887,731 0.3844 0.00%
1999-06-21 0 1.530 1.530 1.540 1.500 1.540 2,358,000 3,605,000 1.5288 0.386 0.386 0.388 0.378 0.388 9,356,501 0.3853 2.68%
1999-06-17 0 1.490 1.490 1.500 1.490 1.510 866,000 1,293,940 1.4942 0.376 0.376 0.378 0.376 0.381 3,436,272 0.3766 0.00%
1999-06-16 0 1.490 1.470 1.500 1.470 1.540 4,026,000 6,120,440 1.5202 0.376 0.370 0.378 0.370 0.388 15,975,095 0.3831 -2.61%
1999-06-15 0 1.530 1.520 1.540 1.500 1.540 9,360,000 14,262,140 1.5237 0.386 0.383 0.388 0.378 0.388 37,140,310 0.3840 4.08%
1999-06-14 0 1.470 1.470 1.480 1.460 1.550 6,962,000 10,394,520 1.4930 0.370 0.370 0.373 0.368 0.391 27,625,089 0.3763 -3.29%
1999-06-11 0 1.520 1.520 1.530 1.420 1.520 6,282,000 9,261,200 1.4742 0.383 0.383 0.386 0.358 0.383 24,926,862 0.3715 8.57%
1999-06-10 0 1.400 1.390 1.400 1.380 1.410 4,362,000 6,082,500 1.3944 0.353 0.350 0.353 0.348 0.355 17,308,337 0.3514 2.19%
1999-06-09 0 1.370 1.350 1.370 1.350 1.380 1,790,000 2,433,200 1.3593 0.345 0.340 0.345 0.340 0.348 7,102,687 0.3426 0.00%
1999-06-08 0 1.370 1.360 1.370 1.360 1.400 3,020,000 4,134,700 1.3691 0.345 0.343 0.345 0.343 0.353 11,983,305 0.3450 0.74%
1999-06-07 0 1.360 1.350 1.370 1.350 1.380 766,000 1,040,940 1.3589 0.343 0.340 0.345 0.340 0.348 3,039,474 0.3425 -1.45%
1999-06-04 0 1.380 1.380 1.390 1.380 1.410 170,000 236,700 1.3924 0.348 0.348 0.350 0.348 0.355 674,557 0.3509 -2.13%
1999-06-03 0 1.410 1.380 1.420 1.390 1.420 870,000 1,216,400 1.3982 0.355 0.348 0.358 0.350 0.358 3,452,144 0.3524 -0.70%
1999-06-02 0 1.420 1.380 1.420 1.390 1.440 2,190,000 3,072,890 1.4031 0.358 0.348 0.358 0.350 0.363 8,689,880 0.3536 2.16%
1999-06-01 0 1.390 1.360 1.440 1.350 1.440 2,992,000 4,099,260 1.3701 0.350 0.343 0.363 0.340 0.363 11,872,202 0.3453 4.51%
1999-05-31 0 1.330 1.330 1.340 1.310 1.360 1,116,000 1,498,860 1.3431 0.335 0.335 0.338 0.330 0.343 4,428,268 0.3385 1.53%
1999-05-28 0 1.310 1.300 1.310 1.290 1.340 4,254,000 5,584,500 1.3128 0.330 0.328 0.330 0.325 0.338 16,879,795 0.3308 -5.76%
1999-05-27 0 1.390 1.390 1.400 1.390 1.450 2,164,000 3,044,040 1.4067 0.350 0.350 0.353 0.350 0.365 8,586,713 0.3545 -4.14%
1999-05-26 0 1.450 1.450 1.460 1.440 1.470 3,710,000 5,435,954 1.4652 0.365 0.365 0.368 0.363 0.370 14,721,213 0.3693 -2.03%
1999-05-25 0 1.480 1.470 1.480 1.460 1.490 780,000 1,152,620 1.4777 0.373 0.370 0.373 0.368 0.376 3,095,026 0.3724 1.37%
1999-05-24 0 1.460 1.460 1.470 1.450 1.470 951,000 1,387,700 1.4592 0.368 0.368 0.370 0.365 0.370 3,773,551 0.3677 0.00%
1999-05-21 0 1.460 1.470 1.480 1.460 1.520 4,096,000 6,099,360 1.4891 0.368 0.370 0.373 0.368 0.383 16,252,854 0.3753 -5.19%
1999-05-20 0 1.540 1.530 1.550 1.540 1.570 1,636,000 2,552,600 1.5603 0.388 0.386 0.391 0.388 0.396 6,491,618 0.3932 -0.65%
1999-05-19 0 1.550 1.550 1.570 1.530 1.570 2,160,000 3,330,340 1.5418 0.391 0.391 0.396 0.386 0.396 8,570,841 0.3886 1.31%
1999-05-18 0 1.530 1.530 1.550 1.530 1.600 2,238,000 3,552,480 1.5873 0.386 0.386 0.391 0.386 0.403 8,880,343 0.4000 0.00%
1999-05-17 0 1.530 1.520 1.530 1.470 1.540 2,016,000 3,078,920 1.5272 0.386 0.383 0.386 0.370 0.388 7,999,451 0.3849 -1.29%
1999-05-14 0 1.550 1.530 1.550 1.510 1.580 4,604,000 7,174,080 1.5582 0.391 0.386 0.391 0.381 0.398 18,268,588 0.3927 1.72%
1999-05-13 0 1.580 1.590 1.600 1.560 1.600 3,842,000 6,078,780 1.5822 0.384 0.386 0.389 0.379 0.389 15,807,244 0.3846 1.28%
1999-05-12 0 1.560 1.560 1.580 1.550 1.590 3,890,000 6,095,640 1.5670 0.379 0.379 0.384 0.377 0.386 16,004,732 0.3809 -1.27%
1999-05-11 0 1.580 1.570 1.580 1.550 1.580 1,368,000 2,134,040 1.5600 0.384 0.382 0.384 0.377 0.384 5,628,399 0.3792 1.28%
1999-05-10 0 1.560 1.560 1.580 1.540 1.620 6,005,000 9,534,748 1.5878 0.379 0.379 0.384 0.374 0.394 24,706,533 0.3859 -3.70%
1999-05-07 0 1.620 1.610 1.620 1.610 1.690 4,058,000 6,679,538 1.6460 0.394 0.391 0.394 0.391 0.411 16,695,938 0.4001 0.62%
1999-05-06 0 1.610 1.610 1.650 1.610 1.660 4,170,000 6,813,264 1.6339 0.391 0.391 0.401 0.391 0.403 17,156,743 0.3971 -0.62%
1999-05-05 0 1.620 1.610 1.630 1.620 1.660 1,212,000 1,994,236 1.6454 0.394 0.391 0.396 0.394 0.403 4,986,564 0.3999 -2.41%
1999-05-04 0 1.660 1.650 1.670 1.660 1.730 1,184,000 2,003,658 1.6923 0.403 0.401 0.406 0.403 0.420 4,871,363 0.4113 -1.19%
1999-05-03 0 1.680 1.670 1.680 1.670 1.690 1,930,000 3,241,960 1.6798 0.408 0.406 0.408 0.406 0.411 7,940,651 0.4083 -0.59%
1999-04-30 0 1.690 1.630 1.690 1.560 1.690 9,676,000 15,973,748 1.6509 0.411 0.396 0.411 0.379 0.411 39,810,227 0.4012 7.64%
1999-04-29 0 1.570 1.560 1.570 1.560 1.590 882,000 1,386,940 1.5725 0.382 0.379 0.382 0.379 0.386 3,628,836 0.3822 -1.26%
1999-04-28 0 1.590 1.570 1.590 1.570 1.590 2,578,000 4,076,440 1.5812 0.386 0.382 0.386 0.382 0.386 10,606,735 0.3843 0.00%
1999-04-27 0 1.590 1.580 1.590 1.580 1.630 904,000 1,442,520 1.5957 0.386 0.384 0.386 0.384 0.396 3,719,351 0.3878 0.63%
1999-04-26 0 1.580 1.570 1.580 1.570 1.620 2,837,000 4,535,330 1.5986 0.384 0.382 0.384 0.382 0.394 11,672,345 0.3886 -2.47%
1999-04-23 0 1.620 1.610 1.620 1.600 1.680 5,506,000 9,060,660 1.6456 0.394 0.391 0.394 0.389 0.408 22,653,484 0.4000 0.00%
1999-04-22 0 1.620 1.620 1.640 1.590 1.690 6,828,000 11,287,900 1.6532 0.394 0.394 0.399 0.386 0.411 28,092,624 0.4018 -0.61%
1999-04-21 0 1.630 1.620 1.630 1.570 1.640 10,864,000 17,557,500 1.6161 0.396 0.394 0.396 0.382 0.399 44,698,047 0.3928 5.16%
1999-04-20 0 1.550 1.550 1.560 1.530 1.560 9,304,000 14,429,840 1.5509 0.377 0.377 0.379 0.372 0.379 38,279,697 0.3770 1.97%
1999-04-19 0 1.520 1.510 1.520 1.510 1.600 10,642,000 16,584,376 1.5584 0.369 0.367 0.369 0.367 0.389 43,784,667 0.3788 0.00%
1999-04-16 0 1.520 1.520 1.530 1.510 1.540 2,622,000 4,004,360 1.5272 0.369 0.369 0.372 0.367 0.374 10,787,765 0.3712 0.00%
1999-04-15 0 1.520 1.510 1.520 1.490 1.530 6,224,000 9,432,500 1.5155 0.369 0.367 0.369 0.362 0.372 25,607,570 0.3683 2.01%
1999-04-14 0 1.490 1.490 1.500 1.480 1.560 14,800,000 22,518,500 1.5215 0.362 0.362 0.365 0.360 0.379 60,892,038 0.3698 -5.10%
1999-04-13 0 1.570 1.550 1.570 1.560 1.580 7,932,000 12,442,520 1.5686 0.382 0.377 0.382 0.379 0.384 32,634,841 0.3813 1.29%
1999-04-12 0 1.550 1.550 1.560 1.540 1.610 16,788,000 26,451,058 1.5756 0.377 0.377 0.379 0.374 0.391 69,071,319 0.3830 -1.90%
1999-04-09 0 1.580 1.580 1.590 1.570 1.630 9,197,300 14,768,168 1.6057 0.384 0.384 0.386 0.382 0.396 37,840,699 0.3903 -1.86%
1999-04-08 0 1.610 1.590 1.610 1.580 1.660 5,696,000 9,302,380 1.6331 0.391 0.386 0.391 0.384 0.403 23,435,206 0.3969 -1.23%
1999-04-07 0 1.630 1.630 1.640 1.610 1.650 5,034,000 8,151,600 1.6193 0.396 0.396 0.399 0.391 0.401 20,711,521 0.3936 4.49%
1999-04-01 0 1.560 1.550 1.570 1.520 1.560 1,662,000 2,569,620 1.5461 0.379 0.377 0.382 0.369 0.379 6,838,011 0.3758 2.63%
1999-03-31 0 1.520 1.510 1.530 1.500 1.560 4,128,000 6,298,760 1.5259 0.369 0.367 0.372 0.365 0.379 16,983,941 0.3709 -1.30%
1999-03-30 0 1.540 1.530 1.550 1.540 1.560 304,000 469,160 1.5433 0.374 0.372 0.377 0.374 0.379 1,250,755 0.3751 1.32%
1999-03-29 0 1.520 1.520 1.530 1.520 1.600 1,052,000 1,664,988 1.5827 0.369 0.369 0.372 0.369 0.389 4,328,272 0.3847 -6.17%
1999-03-26 0 1.620 1.620 1.680 1.610 1.690 2,452,000 4,068,680 1.6593 0.394 0.394 0.408 0.391 0.411 10,088,329 0.4033 -2.41%
1999-03-25 0 1.660 1.640 1.660 1.590 1.760 6,223,000 10,317,010 1.6579 0.403 0.399 0.403 0.386 0.428 25,603,456 0.4030 -3.49%
1999-03-24 0 1.720 1.700 1.720 1.640 1.720 2,992,000 5,055,792 1.6898 0.418 0.413 0.418 0.399 0.418 12,310,066 0.4107 1.78%
1999-03-23 0 1.690 1.680 1.690 1.680 1.730 1,038,000 1,762,220 1.6977 0.411 0.408 0.411 0.408 0.420 4,270,671 0.4126 0.60%
1999-03-22 0 1.680 1.660 1.680 1.640 1.680 2,640,000 4,406,640 1.6692 0.408 0.403 0.408 0.399 0.408 10,861,823 0.4057 2.44%
1999-03-19 0 1.640 1.620 1.640 1.610 1.640 750,000 1,225,180 1.6336 0.399 0.394 0.399 0.391 0.399 3,085,745 0.3970 -1.80%
1999-03-18 0 1.670 1.650 1.680 1.580 1.680 2,382,000 3,901,540 1.6379 0.406 0.401 0.408 0.384 0.408 9,800,327 0.3981 3.73%
1999-03-17 0 1.610 1.610 1.620 1.520 1.620 5,374,000 8,320,520 1.5483 0.391 0.391 0.394 0.369 0.394 22,110,393 0.3763 5.92%
1999-03-16 0 1.520 1.520 1.550 1.510 1.550 1,960,000 3,008,190 1.5348 0.369 0.369 0.377 0.367 0.377 8,064,081 0.3730 -3.80%
1999-03-15 0 1.580 1.560 1.580 1.560 1.610 196,000 312,820 1.5960 0.384 0.379 0.384 0.379 0.391 806,408 0.3879 -1.86%
1999-03-12 0 1.610 1.610 1.640 1.610 1.680 186,000 308,360 1.6578 0.391 0.391 0.399 0.391 0.408 765,265 0.4029 -5.29%
1999-03-11 0 1.700 - 1.700 1.700 1.700 68,000 115,000 1.6912 0.413 - 0.413 0.413 0.413 279,774 0.4110 0.59%
1999-03-10 0 1.690 1.680 1.700 1.690 1.690 174,000 294,276 1.6912 0.411 0.408 0.413 0.411 0.411 715,893 0.4111 0.60%
1999-03-09 0 1.680 1.680 1.700 1.680 1.700 74,000 125,720 1.6989 0.408 0.408 0.413 0.408 0.413 304,460 0.4129 -1.75%
1999-03-08 0 1.710 1.690 1.710 1.710 1.720 194,000 332,240 1.7126 0.416 0.411 0.416 0.416 0.418 798,179 0.4162 2.40%
1999-03-05 0 1.670 1.670 1.700 1.670 1.700 54,000 91,580 1.6959 0.406 0.406 0.413 0.406 0.413 222,174 0.4122 -1.76%
1999-03-04 0 1.700 1.680 1.700 1.680 1.700 730,000 1,232,980 1.6890 0.413 0.408 0.413 0.408 0.413 3,003,459 0.4105 1.19%
1999-03-03 0 1.680 1.670 1.700 1.660 1.680 530,000 881,400 1.6630 0.408 0.406 0.413 0.403 0.408 2,180,593 0.4042 1.20%
1999-03-02 0 1.660 1.650 1.660 1.660 1.730 572,000 970,460 1.6966 0.403 0.401 0.403 0.403 0.420 2,353,395 0.4124 -3.49%
1999-03-01 0 1.720 1.710 1.720 1.630 1.720 2,244,000 3,761,940 1.6764 0.418 0.416 0.418 0.396 0.418 9,232,549 0.4075 7.50%
1999-02-26 0 1.600 1.560 1.600 1.550 1.600 608,000 959,600 1.5783 0.389 0.379 0.389 0.377 0.389 2,501,511 0.3836 3.90%
1999-02-25 0 1.540 1.540 1.560 1.540 1.610 3,618,000 5,697,824 1.5749 0.374 0.374 0.379 0.374 0.391 14,885,635 0.3828 0.65%
1999-02-24 0 1.530 1.530 1.550 1.500 1.540 1,697,500 2,579,859 1.5198 0.372 0.372 0.377 0.365 0.374 6,984,070 0.3694 3.38%
1999-02-23 0 1.480 1.470 1.480 1.470 1.490 548,000 810,960 1.4799 0.360 0.357 0.360 0.357 0.362 2,254,651 0.3597 0.68%
1999-02-22 0 1.470 - 1.470 - - 140,000 201,600 1.4400 0.357 - 0.357 - - 576,006 0.3500 -0.68%
1999-02-19 0 1.480 - 1.480 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1999-02-15 0 1.480 1.480 1.520 1.480 1.480 556,000 835,208 1.5022 0.360 0.360 0.369 0.360 0.360 2,287,566 0.3651 -1.33%
1999-02-12 0 1.500 1.490 1.520 1.500 1.510 658,000 987,500 1.5008 0.365 0.362 0.369 0.365 0.367 2,707,227 0.3648 0.00%
1999-02-11 0 1.500 1.500 1.520 1.490 1.490 40,000 60,000 1.5000 0.365 0.365 0.369 0.362 0.362 164,573 0.3646 -0.66%
1999-02-10 0 1.510 1.500 1.510 1.480 1.540 570,000 859,300 1.5075 0.367 0.365 0.367 0.360 0.374 2,345,166 0.3664 -1.95%
1999-02-09 0 1.540 1.530 1.540 1.460 1.560 1,256,000 1,900,240 1.5129 0.374 0.372 0.374 0.355 0.379 5,167,595 0.3677 7.69%
1999-02-08 0 1.430 1.430 1.440 1.430 1.440 750,000 1,072,700 1.4303 0.348 0.348 0.350 0.348 0.350 3,085,745 0.3476 0.00%
1999-02-05 0 1.430 1.410 1.430 1.400 1.430 1,536,000 2,171,000 1.4134 0.348 0.343 0.348 0.340 0.348 6,319,606 0.3435 2.14%
1999-02-04 0 1.400 1.390 1.410 1.400 1.400 268,000 373,700 1.3944 0.340 0.338 0.343 0.340 0.340 1,102,640 0.3389 0.72%
1999-02-03 0 1.390 1.390 1.400 1.390 1.410 540,228 755,515 1.3985 0.338 0.338 0.340 0.338 0.343 2,222,675 0.3399 -2.80%
1999-02-02 0 1.430 1.390 1.460 1.390 1.440 1,486,000 2,096,800 1.4110 0.348 0.338 0.355 0.338 0.350 6,113,890 0.3430 -1.38%
1999-02-01 0 1.450 1.440 1.450 1.450 1.490 788,000 1,174,788 1.4908 0.352 0.350 0.352 0.352 0.362 3,242,090 0.3624 -3.97%
1999-01-29 0 1.510 1.500 1.510 1.490 1.540 1,318,000 1,992,588 1.5118 0.367 0.365 0.367 0.362 0.374 5,422,683 0.3675 -1.95%
1999-01-28 0 1.540 1.530 1.540 1.490 1.550 3,894,000 5,935,000 1.5241 0.374 0.372 0.374 0.362 0.377 16,021,189 0.3704 1.99%
1999-01-27 0 1.510 1.500 1.520 1.440 1.550 1,156,000 1,741,880 1.5068 0.367 0.365 0.369 0.350 0.377 4,756,162 0.3662 8.63%
1999-01-26 0 1.390 1.390 1.420 1.370 1.450 2,570,000 3,615,980 1.4070 0.338 0.338 0.345 0.333 0.352 10,573,820 0.3420 4.51%
1999-01-25 0 1.330 1.320 1.350 1.240 1.360 1,076,000 1,401,500 1.3025 0.323 0.321 0.328 0.301 0.331 4,427,016 0.3166 3.10%
1999-01-22 0 1.290 1.260 1.290 1.230 1.370 5,545,100 7,254,597 1.3083 0.314 0.306 0.314 0.299 0.333 22,814,354 0.3180 -8.51%
1999-01-21 0 1.410 1.410 1.430 1.390 1.600 3,736,000 5,575,370 1.4923 0.343 0.343 0.348 0.338 0.389 15,371,125 0.3627 -11.88%
1999-01-20 0 1.600 1.590 1.600 1.600 1.700 1,468,000 2,455,120 1.6724 0.389 0.386 0.389 0.389 0.413 6,039,832 0.4065 -5.88%
1999-01-19 0 1.700 1.690 1.700 1.690 1.730 1,650,000 2,826,040 1.7128 0.413 0.411 0.413 0.411 0.420 6,788,639 0.4163 -2.30%
1999-01-18 0 1.740 1.730 1.740 1.690 1.750 2,444,500 4,225,590 1.7286 0.423 0.420 0.423 0.411 0.425 10,057,472 0.4201 4.82%
1999-01-15 0 1.660 1.660 1.680 1.630 1.650 634,000 990,060 1.5616 0.403 0.403 0.408 0.396 0.401 2,608,483 0.3796 1.84%
1999-01-14 0 1.630 1.620 - 1.460 1.660 4,506,000 7,048,220 1.5642 0.396 0.394 - 0.355 0.403 18,539,157 0.3802 1.87%
1999-01-13 0 1.600 1.590 1.600 1.530 1.690 3,834,000 6,158,640 1.6063 0.389 0.386 0.389 0.372 0.411 15,774,329 0.3904 -10.61%
1999-01-12 0 1.790 1.790 1.800 1.770 1.800 2,802,000 5,021,340 1.7921 0.435 0.435 0.437 0.430 0.437 11,528,344 0.4356 0.00%
1999-01-11 0 1.790 1.790 1.800 1.770 1.800 1,176,000 2,095,220 1.7816 0.435 0.435 0.437 0.430 0.437 4,838,448 0.4330 0.56%
1999-01-08 0 1.780 1.770 1.800 1.750 1.800 188,000 334,200 1.7777 0.433 0.430 0.437 0.425 0.437 773,493 0.4321 -1.66%
1999-01-07 0 1.810 - 1.820 1.790 1.900 1,914,000 3,481,260 1.8188 0.440 - 0.442 0.435 0.462 7,874,822 0.4421 -0.55%
1999-01-06 0 1.820 1.800 1.840 1.700 1.830 3,264,000 5,813,300 1.7810 0.442 0.437 0.447 0.413 0.445 13,429,163 0.4329 8.98%
1999-01-05 0 1.670 1.670 1.700 1.670 1.690 120,000 201,200 1.6767 0.406 0.406 0.413 0.406 0.411 493,719 0.4075 -1.18%
1999-01-04 0 1.690 1.650 1.690 - - 0 0 - 0.411 0.401 0.411 - - 0 - 0.00%
1998-12-31 0 1.690 1.680 1.690 1.680 1.700 310,000 523,240 1.6879 0.411 0.408 0.411 0.408 0.413 1,275,441 0.4102 1.81%
1998-12-30 0 1.660 1.660 1.690 1.640 1.680 189,000 312,440 1.6531 0.403 0.403 0.411 0.399 0.408 777,608 0.4018 -1.19%
1998-12-29 0 1.680 1.650 1.680 1.680 1.680 172,000 288,960 1.6800 0.408 0.401 0.408 0.408 0.408 707,664 0.4083 0.00%
1998-12-28 0 1.680 1.650 1.690 1.680 1.680 60,000 100,800 1.6800 0.408 0.401 0.411 0.408 0.408 246,860 0.4083 0.00%
1998-12-24 0 1.680 1.680 1.700 1.680 1.700 108,000 183,060 1.6950 0.408 0.408 0.413 0.408 0.413 444,347 0.4120 0.00%
1998-12-23 0 1.680 1.660 1.680 1.640 1.680 1,030,000 1,689,758 1.6405 0.408 0.403 0.408 0.399 0.408 4,237,757 0.3987 4.35%
1998-12-22 0 1.610 1.610 1.640 1.610 1.680 2,682,000 4,383,860 1.6345 0.391 0.391 0.399 0.391 0.408 11,034,625 0.3973 -5.29%
1998-12-21 0 1.700 1.690 1.700 1.690 1.760 2,174,000 3,723,340 1.7127 0.413 0.411 0.413 0.411 0.428 8,944,547 0.4163 1.19%
1998-12-18 0 1.680 1.680 1.700 1.650 1.700 1,862,000 3,134,072 1.6832 0.408 0.408 0.413 0.401 0.413 7,660,877 0.4091 2.44%
1998-12-17 0 1.640 1.640 1.700 1.640 1.710 2,344,000 3,974,638 1.6957 0.399 0.399 0.413 0.399 0.416 9,643,982 0.4121 -0.61%
1998-12-16 0 1.650 1.630 1.660 1.630 1.680 422,000 703,260 1.6665 0.401 0.396 0.403 0.396 0.408 1,736,246 0.4050 -4.62%
1998-12-15 0 1.730 1.700 1.730 1.700 1.740 838,000 1,438,160 1.7162 0.420 0.413 0.420 0.413 0.423 3,447,806 0.4171 -0.57%
1998-12-14 0 1.740 1.700 1.750 1.700 1.740 261,000 444,940 1.7048 0.423 0.413 0.425 0.413 0.423 1,073,839 0.4143 -2.25%
1998-12-11 0 1.780 1.760 1.780 1.760 1.780 244,000 431,940 1.7702 0.433 0.428 0.433 0.428 0.433 1,003,896 0.4303 -1.66%
1998-12-10 0 1.810 1.810 1.840 1.800 1.840 2,810,000 5,108,700 1.8180 0.440 0.440 0.447 0.437 0.447 11,561,259 0.4419 0.56%
1998-12-09 0 1.800 1.790 1.800 1.790 1.800 1,792,000 3,224,300 1.7993 0.437 0.435 0.437 0.435 0.437 7,372,874 0.4373 1.12%
1998-12-08 0 1.780 1.780 1.800 1.780 1.800 450,000 804,160 1.7870 0.433 0.433 0.437 0.433 0.437 1,851,447 0.4343 -3.78%
1998-12-07 0 1.850 1.840 1.850 1.820 1.870 1,950,000 3,596,800 1.8445 0.450 0.447 0.450 0.442 0.455 8,022,937 0.4483 0.00%
1998-12-04 0 1.850 1.800 1.850 1.770 1.880 4,612,000 8,253,460 1.7896 0.450 0.437 0.450 0.430 0.457 18,975,276 0.4350 5.11%
1998-12-03 0 1.760 1.740 1.750 1.730 1.770 2,372,000 4,142,480 1.7464 0.428 0.423 0.425 0.420 0.430 9,759,183 0.4245 0.57%
1998-12-02 0 1.750 1.740 1.750 1.740 1.770 3,780,000 6,623,320 1.7522 0.425 0.423 0.425 0.423 0.430 15,552,156 0.4259 1.16%
1998-12-01 0 1.730 1.730 1.750 1.690 1.800 1,036,000 1,786,140 1.7241 0.420 0.420 0.425 0.411 0.437 4,262,443 0.4190 -5.46%
1998-11-30 0 1.830 1.830 1.840 1.830 1.880 1,946,000 3,583,320 1.8414 0.445 0.445 0.447 0.445 0.457 8,006,480 0.4476 -2.66%
1998-11-27 0 1.880 1.880 1.900 1.870 1.920 1,246,000 2,349,300 1.8855 0.457 0.457 0.462 0.455 0.467 5,126,451 0.4583 -1.05%
1998-11-26 0 1.900 1.890 1.910 1.880 1.920 3,118,000 5,943,570 1.9062 0.462 0.459 0.464 0.457 0.467 12,828,471 0.4633 0.53%
1998-11-25 0 1.890 1.880 1.910 1.880 1.930 10,464,000 19,954,580 1.9070 0.459 0.457 0.464 0.457 0.469 43,052,316 0.4635 -1.05%
1998-11-24 0 1.910 1.900 1.940 1.900 1.950 4,450,000 8,533,760 1.9177 0.464 0.462 0.472 0.462 0.474 18,308,755 0.4661 0.00%
1998-11-23 0 1.910 1.910 1.930 1.910 1.950 1,616,000 3,112,880 1.9263 0.464 0.464 0.469 0.464 0.474 6,648,752 0.4682 -2.55%
1998-11-20 0 1.960 1.950 1.960 1.920 2.000 5,376,000 10,580,740 1.9681 0.476 0.474 0.476 0.467 0.486 22,118,621 0.4784 -1.01%
1998-11-19 0 1.980 1.980 2.000 1.980 2.000 2,896,000 5,766,310 1.9911 0.481 0.481 0.486 0.481 0.486 11,915,091 0.4840 0.00%
1998-11-18 0 1.980 1.980 1.990 1.980 2.025 4,702,000 9,368,350 1.9924 0.481 0.481 0.484 0.481 0.492 19,345,565 0.4843 0.00%
1998-11-17 0 1.980 1.940 1.980 1.930 1.980 326,000 635,000 1.9479 0.481 0.472 0.481 0.469 0.481 1,341,271 0.4734 2.59%
1998-11-16 0 1.930 1.940 1.950 1.920 2.000 1,394,000 2,703,360 1.9393 0.469 0.472 0.474 0.467 0.486 5,735,372 0.4713 -2.53%
1998-11-13 0 1.980 1.980 1.990 1.960 1.980 970,000 1,912,540 1.9717 0.481 0.481 0.484 0.476 0.481 3,990,897 0.4792 0.00%
1998-11-12 0 1.980 1.980 1.990 1.960 2.025 3,534,000 7,022,140 1.9870 0.481 0.481 0.484 0.476 0.492 14,540,031 0.4830 1.54%
1998-11-11 0 1.950 1.930 1.950 1.910 1.990 3,354,000 6,597,840 1.9672 0.474 0.469 0.474 0.464 0.484 13,799,452 0.4781 -1.02%
1998-11-10 0 1.970 1.960 1.980 1.940 1.990 4,367,000 8,885,848 2.0348 0.479 0.476 0.481 0.472 0.484 17,967,265 0.4946 -0.51%
1998-11-09 0 1.980 1.980 1.990 1.970 2.125 7,131,000 14,538,480 2.0388 0.481 0.481 0.484 0.479 0.516 29,339,265 0.4955 -7.91%
1998-11-06 0 2.150 2.150 2.175 2.050 2.250 2,935,000 6,287,850 2.1424 0.523 0.523 0.529 0.498 0.547 12,075,549 0.5207 -6.52%
1998-11-05 0 2.300 2.300 2.325 2.075 2.325 7,602,000 17,234,590 2.2671 0.559 0.559 0.565 0.504 0.565 31,277,113 0.5510 6.98%
1998-11-04 0 2.150 2.150 2.175 2.000 2.300 13,572,000 29,473,930 2.1717 0.523 0.523 0.529 0.486 0.559 55,839,644 0.5278 7.50%
1998-11-03 0 2.000 2.000 2.025 1.930 2.025 10,564,000 20,887,120 1.9772 0.486 0.486 0.492 0.469 0.492 43,463,749 0.4806 5.82%
1998-11-02 0 1.890 1.880 1.890 1.870 1.910 4,288,000 8,125,928 1.8950 0.459 0.457 0.459 0.455 0.464 17,642,234 0.4606 -0.53%
1998-10-30 0 1.900 1.900 1.920 1.870 1.910 6,114,000 11,572,748 1.8928 0.462 0.462 0.467 0.455 0.464 25,154,994 0.4601 0.53%
1998-10-29 0 1.890 1.890 1.920 1.820 1.930 5,202,000 9,820,780 1.8879 0.459 0.459 0.467 0.442 0.469 21,402,728 0.4589 0.00%
1998-10-27 0 1.890 1.890 1.900 1.820 1.910 3,958,000 7,362,100 1.8601 0.459 0.459 0.462 0.442 0.464 16,284,506 0.4521 4.42%
1998-10-26 0 1.810 1.810 1.830 1.810 1.870 1,156,000 2,125,480 1.8387 0.440 0.440 0.445 0.440 0.455 4,756,162 0.4469 -2.16%
1998-10-23 0 1.850 1.830 1.850 1.820 1.890 3,550,000 6,584,360 1.8547 0.450 0.445 0.450 0.442 0.459 14,605,860 0.4508 -1.07%
1998-10-22 0 1.870 1.860 1.870 1.790 1.880 8,818,000 16,250,580 1.8429 0.455 0.452 0.455 0.435 0.457 36,280,134 0.4479 3.89%
1998-10-21 0 1.800 1.800 1.810 1.750 1.820 4,038,000 7,233,960 1.7915 0.437 0.437 0.440 0.425 0.442 16,613,652 0.4354 1.12%
1998-10-20 0 1.780 1.780 1.830 1.780 1.890 6,200,000 11,464,260 1.8491 0.433 0.433 0.445 0.433 0.459 25,508,827 0.4494 -5.32%
1998-10-19 0 1.880 1.860 1.880 1.820 1.890 4,432,000 8,196,540 1.8494 0.457 0.452 0.457 0.442 0.459 18,234,697 0.4495 1.08%
1998-10-16 0 1.860 1.840 1.860 1.800 1.860 4,558,000 8,366,280 1.8355 0.452 0.447 0.452 0.437 0.452 18,753,102 0.4461 6.29%
1998-10-15 0 1.750 1.750 1.770 1.750 1.780 1,326,000 2,330,620 1.7576 0.425 0.425 0.430 0.425 0.433 5,455,597 0.4272 -1.13%
1998-10-14 0 1.770 1.740 1.770 1.750 1.810 1,108,000 1,986,120 1.7925 0.430 0.423 0.430 0.425 0.440 4,558,674 0.4357 -1.67%
1998-10-13 0 1.800 1.780 1.800 1.790 1.910 2,220,000 4,077,910 1.8369 0.437 0.433 0.437 0.435 0.464 9,133,806 0.4465 -4.76%
1998-10-12 0 1.890 1.880 1.890 1.830 1.900 4,805,000 9,024,380 1.8781 0.459 0.457 0.459 0.445 0.462 19,769,341 0.4565 1.61%
1998-10-09 0 1.860 1.830 1.870 1.770 1.870 8,590,000 15,749,680 1.8335 0.452 0.445 0.455 0.430 0.455 35,342,068 0.4456 6.29%
1998-10-08 0 1.750 1.740 1.750 1.700 1.760 4,188,000 7,266,980 1.7352 0.425 0.423 0.425 0.413 0.428 17,230,801 0.4217 2.94%
1998-10-07 0 1.700 1.660 1.710 1.550 1.710 10,804,000 18,125,900 1.6777 0.413 0.403 0.416 0.377 0.416 44,451,187 0.4078 3.03%
1998-10-05 0 1.650 1.640 1.650 1.620 1.720 2,110,000 3,478,780 1.6487 0.401 0.399 0.401 0.394 0.418 8,681,230 0.4007 -5.17%
1998-09-30 0 1.740 1.720 1.770 1.700 1.770 898,000 1,561,140 1.7385 0.423 0.418 0.430 0.413 0.430 3,694,666 0.4225 -1.14%
1998-09-29 0 1.760 1.760 1.780 1.720 1.820 2,948,000 5,247,340 1.7800 0.428 0.428 0.433 0.418 0.442 12,129,036 0.4326 2.33%
1998-09-28 0 1.720 1.730 1.770 1.700 1.850 2,156,000 3,801,380 1.7632 0.418 0.420 0.430 0.413 0.450 8,870,489 0.4285 -5.49%
1998-09-25 0 1.820 1.820 1.830 1.810 1.880 18,492,000 33,991,240 1.8382 0.442 0.442 0.445 0.440 0.457 76,082,132 0.4468 -3.19%
1998-09-24 0 1.880 - 1.890 1.820 1.950 12,249,000 23,309,160 1.9029 0.457 - 0.459 0.442 0.474 50,396,390 0.4625 3.30%
1998-09-23 0 1.820 1.820 1.840 1.730 1.840 4,650,000 8,420,180 1.8108 0.442 0.442 0.447 0.420 0.447 19,131,620 0.4401 5.20%
1998-09-22 0 1.730 1.700 1.750 1.660 1.730 1,258,000 2,135,300 1.6974 0.420 0.413 0.425 0.403 0.420 5,175,823 0.4126 8.81%
1998-09-21 0 1.590 1.590 1.620 1.550 1.610 1,332,000 2,106,360 1.5814 0.386 0.386 0.394 0.377 0.391 5,480,283 0.3844 -1.24%
1998-09-18 0 1.610 1.610 1.630 1.610 1.700 1,876,200 3,094,416 1.6493 0.391 0.391 0.396 0.391 0.413 7,719,300 0.4009 -5.29%
1998-09-17 0 1.700 1.690 1.700 1.680 1.730 4,351,000 7,377,590 1.6956 0.413 0.411 0.413 0.408 0.420 17,901,436 0.4121 -1.16%
1998-09-16 0 1.720 1.710 1.730 1.570 1.720 8,606,000 14,551,500 1.6909 0.418 0.416 0.420 0.382 0.418 35,407,897 0.4110 9.55%
1998-09-15 0 1.570 1.560 1.570 1.400 1.570 7,984,000 12,016,080 1.5050 0.382 0.379 0.382 0.340 0.382 32,848,786 0.3658 12.14%
1998-09-14 0 1.400 1.370 1.400 1.360 1.410 4,618,000 6,368,780 1.3791 0.340 0.333 0.340 0.331 0.343 18,999,961 0.3352 3.70%
1998-09-11 0 1.350 1.350 1.370 1.340 1.360 1,148,000 1,555,220 1.3547 0.328 0.328 0.333 0.326 0.331 4,723,247 0.3293 -2.88%
1998-09-10 0 1.390 1.380 1.390 1.330 1.430 3,398,000 4,708,580 1.3857 0.338 0.335 0.338 0.323 0.348 13,980,483 0.3368 -1.42%
1998-09-09 0 1.410 1.390 1.420 1.400 1.510 590,000 882,000 1.4949 0.343 0.338 0.345 0.340 0.367 2,427,453 0.3633 -4.73%
1998-09-08 0 1.480 1.480 1.490 1.450 1.610 2,752,000 4,161,740 1.5123 0.360 0.360 0.362 0.352 0.391 11,322,628 0.3676 1.37%
1998-09-07 0 1.460 1.460 1.480 1.440 1.490 2,256,000 3,306,880 1.4658 0.355 0.355 0.360 0.350 0.362 9,281,921 0.3563 0.69%
1998-09-04 0 1.450 1.440 1.450 1.440 1.480 9,120,000 13,394,660 1.4687 0.352 0.350 0.352 0.350 0.360 37,522,661 0.3570 0.00%
1998-09-03 0 1.450 1.430 1.450 1.340 1.550 3,574,000 5,333,100 1.4922 0.352 0.348 0.352 0.326 0.377 14,704,604 0.3627 5.84%
1998-09-02 0 1.370 1.340 1.370 1.290 1.380 1,846,000 2,492,140 1.3500 0.333 0.326 0.333 0.314 0.335 7,595,047 0.3281 9.60%
1998-09-01 0 1.250 1.240 1.270 1.100 1.270 3,526,000 4,235,460 1.2012 0.304 0.301 0.309 0.267 0.309 14,507,117 0.2920 10.62%
1998-08-31 0 1.130 1.130 1.150 1.060 1.150 5,318,000 5,926,040 1.1143 0.275 0.275 0.280 0.258 0.280 21,879,990 0.2708 7.62%
1998-08-28 0 1.050 - 1.070 1.040 1.290 6,082,000 7,527,240 1.2376 0.255 - 0.260 0.253 0.314 25,023,336 0.3008 -19.23%
1998-08-27 0 1.300 1.300 1.320 1.250 1.320 3,324,000 4,274,580 1.2860 0.316 0.316 0.321 0.304 0.321 13,676,023 0.3126 3.17%
1998-08-26 0 1.260 1.250 1.300 1.230 1.260 234,000 291,980 1.2478 0.306 0.304 0.316 0.299 0.306 962,752 0.3033 0.80%
1998-08-25 0 1.250 1.230 1.250 1.230 1.260 936,000 1,172,880 1.2531 0.304 0.299 0.304 0.299 0.306 3,851,010 0.3046 2.46%
1998-08-24 0 1.220 1.210 1.220 1.190 1.250 1,992,000 2,546,000 1.2781 0.297 0.294 0.297 0.289 0.304 8,195,739 0.3106 -3.94%
1998-08-21 0 1.270 1.270 1.310 1.270 1.450 1,256,000 1,639,960 1.3057 0.309 0.309 0.318 0.309 0.352 5,167,595 0.3174 -13.01%
1998-08-20 0 1.460 1.400 1.470 1.260 1.460 6,335,000 8,220,656 1.2977 0.355 0.340 0.357 0.306 0.355 26,064,261 0.3154 16.80%
1998-08-19 0 1.250 1.250 1.300 1.240 1.270 1,182,000 1,486,922 1.2580 0.304 0.304 0.316 0.301 0.309 4,863,134 0.3058 2.46%
1998-08-18 0 1.220 1.170 1.220 1.210 1.220 793,000 1,025,165 1.2928 0.297 0.284 0.297 0.294 0.297 3,262,661 0.3142 -5.43%
1998-08-14 0 1.290 1.290 1.310 1.230 1.320 2,288,000 2,950,876 1.2897 0.314 0.314 0.318 0.299 0.321 9,413,580 0.3135 0.00%
1998-08-13 0 1.290 1.270 1.300 1.200 1.300 2,142,000 2,692,780 1.2571 0.314 0.309 0.316 0.292 0.316 8,812,888 0.3056 7.50%
1998-08-12 0 1.200 1.200 1.220 1.150 1.220 7,480,000 8,980,700 1.2006 0.292 0.292 0.297 0.280 0.297 30,775,165 0.2918 5.26%
1998-08-11 0 1.140 1.130 1.140 1.110 1.140 4,250,000 4,736,800 1.1145 0.277 0.275 0.277 0.270 0.277 17,485,889 0.2709 2.70%
1998-08-10 0 1.110 1.110 - 1.110 1.110 2,603,000 2,845,508 1.0932 0.270 0.270 - 0.270 0.270 10,709,593 0.2657 1.83%
1998-08-07 0 1.090 1.090 - 1.050 1.130 6,972,000 7,601,826 1.0903 0.265 0.265 - 0.255 0.275 28,685,087 0.2650 -0.91%
1998-08-06 0 1.100 1.100 1.120 1.070 1.240 3,386,000 3,854,840 1.1385 0.267 0.267 0.272 0.260 0.301 13,931,111 0.2767 -12.70%
1998-08-05 0 1.260 1.250 1.260 1.260 1.270 1,122,000 1,414,740 1.2609 0.306 0.304 0.306 0.306 0.309 4,616,275 0.3065 -2.33%
1998-08-04 0 1.290 1.290 1.300 1.250 1.300 416,000 533,480 1.2824 0.314 0.314 0.316 0.304 0.316 1,711,560 0.3117 -0.77%
1998-08-03 0 1.300 1.250 1.300 1.270 1.340 6,312,000 8,195,784 1.2984 0.316 0.304 0.316 0.309 0.326 25,969,631 0.3156 -0.76%
1998-07-31 0 1.310 1.310 1.340 1.270 1.340 3,166,000 4,104,820 1.2965 0.318 0.318 0.326 0.309 0.326 13,025,959 0.3151 0.77%
1998-07-30 0 1.300 1.300 1.310 1.180 1.310 3,853,000 4,912,756 1.2750 0.316 0.316 0.318 0.287 0.318 15,852,501 0.3099 9.24%
1998-07-29 0 1.190 1.170 1.190 1.150 1.300 2,702,000 3,226,500 1.1941 0.289 0.284 0.289 0.280 0.316 11,116,911 0.2902 -13.14%
1998-07-28 0 1.370 1.330 1.370 - - 0 0 - 0.333 0.323 0.333 - - 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 0.333 0.331 0.333 0.326 0.333 11,610,630 0.3334 -3.52%
1998-07-24 0 1.420 1.390 1.420 1.330 1.420 732,000 1,006,600 1.3751 0.345 0.338 0.345 0.323 0.345 3,011,687 0.3342 3.65%
1998-07-23 0 1.370 1.360 1.370 1.330 1.490 2,512,000 3,534,800 1.4072 0.333 0.331 0.333 0.323 0.362 10,335,189 0.3420 -8.67%
1998-07-22 0 1.500 1.490 1.500 1.440 1.520 1,836,000 2,746,340 1.4958 0.365 0.362 0.365 0.350 0.369 7,553,904 0.3636 -0.66%
1998-07-21 0 1.510 1.500 1.510 1.480 1.550 3,534,000 5,314,760 1.5039 0.367 0.365 0.367 0.360 0.377 14,540,031 0.3655 1.34%
1998-07-20 0 1.490 1.470 1.510 1.490 1.490 314,000 477,114 1.5195 0.362 0.357 0.367 0.362 0.362 1,291,899 0.3693 -1.97%
1998-07-17 0 1.520 1.520 1.540 1.450 1.600 2,874,000 4,357,500 1.5162 0.369 0.369 0.374 0.352 0.389 11,824,575 0.3685 1.33%
1998-07-16 0 1.500 1.480 1.500 1.450 1.530 810,000 1,214,100 1.4989 0.365 0.360 0.365 0.352 0.372 3,332,605 0.3643 4.17%
1998-07-15 0 1.440 1.430 1.440 1.380 1.450 1,334,000 1,891,580 1.4180 0.350 0.348 0.350 0.335 0.352 5,488,512 0.3446 4.35%
1998-07-14 0 1.380 1.360 1.380 1.360 1.380 650,000 891,200 1.3711 0.335 0.331 0.335 0.331 0.335 2,674,312 0.3332 0.00%
1998-07-13 0 1.380 1.360 1.380 1.360 1.390 1,380,000 1,898,330 1.3756 0.335 0.331 0.335 0.331 0.338 5,677,771 0.3343 -0.72%
1998-07-10 0 1.390 1.380 1.390 1.380 1.410 1,460,000 2,034,500 1.3935 0.338 0.335 0.338 0.335 0.343 6,006,917 0.3387 -4.14%
1998-07-09 0 1.450 1.400 1.480 1.450 1.480 826,000 1,200,580 1.4535 0.352 0.340 0.360 0.352 0.360 3,398,434 0.3533 -2.68%
1998-07-08 0 1.490 1.490 1.500 1.480 1.510 546,000 813,540 1.4900 0.362 0.362 0.365 0.360 0.367 2,246,422 0.3621 -1.32%
1998-07-07 0 1.510 1.500 1.520 1.490 1.520 2,026,000 3,057,758 1.5093 0.367 0.365 0.369 0.362 0.369 8,335,626 0.3668 -0.66%
1998-07-06 0 1.520 1.510 1.520 1.520 1.540 1,680,000 2,571,300 1.5305 0.369 0.367 0.369 0.369 0.374 6,912,069 0.3720 -1.30%
1998-07-03 0 1.540 1.540 1.560 1.510 1.550 1,536,000 2,339,596 1.5232 0.374 0.374 0.379 0.367 0.377 6,319,606 0.3702 0.00%
1998-07-02 0 1.540 1.520 1.540 1.490 1.540 1,726,000 2,595,540 1.5038 0.374 0.369 0.374 0.362 0.374 7,101,328 0.3655 4.76%
1998-06-30 0 1.470 1.440 1.460 1.410 1.470 991,000 1,429,270 1.4423 0.357 0.350 0.355 0.343 0.357 4,077,298 0.3505 0.00%
1998-06-29 0 1.470 1.430 1.460 1.450 1.530 1,738,000 2,605,060 1.4989 0.357 0.348 0.355 0.352 0.372 7,150,700 0.3643 -2.00%
1998-06-26 0 1.500 1.470 1.500 1.500 1.580 2,225,000 3,382,422 1.5202 0.365 0.357 0.365 0.365 0.384 9,154,377 0.3695 -5.06%
1998-06-25 0 1.580 1.580 1.590 1.500 1.580 2,074,000 3,174,900 1.5308 0.384 0.384 0.386 0.365 0.384 8,533,114 0.3721 8.22%
1998-06-24 0 1.460 1.450 1.470 1.400 1.510 1,078,000 1,555,260 1.4427 0.355 0.352 0.357 0.340 0.367 4,435,244 0.3507 5.80%
1998-06-23 0 1.380 1.380 1.400 1.380 1.430 3,010,000 4,316,580 1.4341 0.335 0.335 0.340 0.335 0.348 12,384,124 0.3486 -3.50%
1998-06-22 0 1.430 1.420 1.430 1.420 1.520 6,954,000 10,216,640 1.4692 0.348 0.345 0.348 0.345 0.369 28,611,029 0.3571 -5.30%
1998-06-19 0 1.510 1.450 1.480 1.440 1.550 8,138,000 12,217,702 1.5013 0.367 0.352 0.360 0.350 0.377 33,482,392 0.3649 -1.31%
1998-06-18 0 1.530 1.510 1.560 1.500 1.600 6,099,000 9,408,200 1.5426 0.372 0.367 0.379 0.365 0.389 25,093,280 0.3749 4.79%
1998-06-17 0 1.460 1.460 1.520 1.450 1.540 1,922,000 2,819,740 1.4671 0.355 0.355 0.369 0.352 0.374 7,907,736 0.3566 4.29%
1998-06-16 0 1.400 1.400 1.410 1.360 1.400 2,270,000 3,158,980 1.3916 0.340 0.340 0.343 0.331 0.340 9,339,522 0.3382 0.72%
1998-06-15 0 1.390 1.390 1.400 1.380 1.400 748,000 1,036,840 1.3861 0.338 0.338 0.340 0.335 0.340 3,077,516 0.3369 -1.42%
1998-06-12 0 1.410 1.410 1.420 1.390 1.460 3,906,000 5,515,160 1.4120 0.343 0.343 0.345 0.338 0.355 16,070,561 0.3432 3.68%
1998-06-11 0 1.360 1.360 1.410 1.360 1.480 4,950,000 7,125,800 1.4396 0.331 0.331 0.343 0.331 0.360 20,365,918 0.3499 -9.33%
1998-06-10 0 1.500 1.460 1.540 1.500 1.600 210,000 325,640 1.5507 0.365 0.355 0.374 0.365 0.389 864,009 0.3769 -9.64%
1998-06-09 0 1.660 1.650 1.660 1.660 1.700 582,000 974,600 1.6746 0.403 0.401 0.403 0.403 0.413 2,394,538 0.4070 -4.05%
1998-06-08 0 1.730 1.700 1.730 1.710 1.820 436,000 757,520 1.7374 0.420 0.413 0.420 0.416 0.442 1,793,847 0.4223 -7.49%
1998-06-05 0 1.870 1.860 1.870 1.850 1.870 340,000 634,000 1.8647 0.455 0.452 0.455 0.450 0.455 1,398,871 0.4532 0.54%
1998-06-04 0 1.860 1.860 1.870 1.850 1.910 1,162,000 2,176,280 1.8729 0.452 0.452 0.455 0.450 0.464 4,780,848 0.4552 -2.62%
1998-06-03 0 1.910 1.910 1.950 1.730 1.910 5,464,000 9,953,860 1.8217 0.464 0.464 0.474 0.420 0.464 22,480,682 0.4428 1.60%
1998-06-02 0 1.880 1.880 1.890 1.870 1.950 1,080,000 2,049,620 1.8978 0.457 0.457 0.459 0.455 0.474 4,443,473 0.4613 -5.05%
1998-06-01 0 1.980 1.920 1.980 1.950 2.025 1,974,000 3,891,430 1.9713 0.481 0.467 0.481 0.474 0.492 8,121,681 0.4791 -1.00%
1998-05-29 0 2.000 1.990 2.000 1.960 2.000 1,774,000 3,499,820 1.9728 0.486 0.484 0.486 0.476 0.486 7,298,816 0.4795 3.63%
1998-05-28 0 1.930 1.920 2.100 1.910 2.025 1,630,000 3,226,400 1.9794 0.469 0.467 0.510 0.464 0.492 6,706,353 0.4811 -4.69%
1998-05-27 0 2.025 2.000 2.025 2.000 2.100 1,630,000 3,369,000 2.0669 0.492 0.486 0.492 0.486 0.510 6,706,353 0.5024 -7.95%
1998-05-26 0 2.200 2.175 2.200 2.200 2.225 918,000 2,025,472 2.2064 0.535 0.529 0.535 0.535 0.541 3,776,952 0.5363 -2.22%
1998-05-25 0 2.250 2.225 2.250 2.225 2.250 850,000 1,905,050 2.2412 0.547 0.541 0.547 0.541 0.547 3,497,178 0.5447 1.12%
1998-05-22 0 2.225 2.225 2.250 2.200 2.275 1,987,000 4,445,916 2.2375 0.541 0.541 0.547 0.535 0.553 8,175,167 0.5438 -1.11%
1998-05-21 0 2.250 2.250 2.275 2.200 2.275 2,861,000 6,417,775 2.2432 0.547 0.547 0.553 0.535 0.553 11,771,089 0.5452 3.45%
1998-05-20 0 2.175 2.100 2.175 2.175 2.250 1,684,000 3,754,750 2.2297 0.529 0.510 0.529 0.529 0.547 6,928,526 0.5419 -3.33%
1998-05-19 0 2.250 2.250 2.275 2.200 2.250 1,078,000 2,407,850 2.2336 0.547 0.547 0.553 0.535 0.547 4,435,244 0.5429 2.27%
1998-05-18 0 2.200 2.200 2.250 2.200 2.250 3,199,000 7,078,200 2.2126 0.535 0.535 0.547 0.535 0.547 13,161,732 0.5378 -3.30%
1998-05-15 0 2.275 2.275 2.300 2.100 2.300 2,834,000 6,253,400 2.2066 0.553 0.553 0.559 0.510 0.559 11,660,002 0.5363 12.35%
1998-05-14 0 2.025 2.025 2.075 2.000 2.075 4,106,000 8,270,150 2.0142 0.492 0.492 0.504 0.486 0.504 16,893,426 0.4895 1.25%
1998-05-13 0 2.000 2.000 2.025 2.000 2.025 6,786,000 13,761,114 2.0279 0.486 0.486 0.492 0.486 0.492 27,919,822 0.4929 -4.76%
1998-05-12 0 2.100 2.075 2.100 2.075 2.225 2,476,000 5,267,124 2.1273 0.510 0.504 0.510 0.504 0.541 10,187,073 0.5170 -5.62%
1998-05-11 0 2.225 2.175 2.250 2.075 2.250 1,902,000 4,057,500 2.1333 0.541 0.529 0.547 0.504 0.547 7,825,450 0.5185 7.23%
1998-05-08 0 2.075 2.075 2.100 1.980 2.100 1,980,000 4,072,870 2.0570 0.504 0.504 0.510 0.481 0.510 8,146,367 0.5000 3.75%
1998-05-07 0 2.000 1.990 2.000 1.940 2.000 1,218,000 2,418,266 1.9854 0.486 0.484 0.486 0.472 0.486 5,011,250 0.4826 0.50%
1998-05-06 0 1.990 1.990 2.050 1.940 2.100 4,241,000 8,470,620 1.9973 0.484 0.484 0.498 0.472 0.510 17,448,860 0.4855 -6.92%
1998-05-05 0 2.175 2.125 2.175 2.150 2.200 1,200,000 2,617,350 2.1811 0.520 0.508 0.520 0.514 0.526 5,022,635 0.5211 -1.14%
1998-05-04 0 2.200 2.200 2.225 2.200 2.200 950,000 2,090,000 2.2000 0.526 0.526 0.532 0.526 0.526 3,976,253 0.5256 -1.12%
1998-05-01 0 2.225 2.200 2.250 2.200 2.225 388,000 858,750 2.2133 0.532 0.526 0.538 0.526 0.532 1,623,985 0.5288 0.00%
1998-04-30 0 2.225 2.200 2.225 2.150 2.250 2,592,000 5,721,950 2.2075 0.532 0.526 0.532 0.514 0.538 10,848,891 0.5274 -2.20%
1998-04-29 0 2.275 2.275 2.300 2.250 2.300 314,000 709,950 2.2610 0.544 0.544 0.550 0.538 0.550 1,314,256 0.5402 -2.15%
1998-04-28 0 2.325 2.325 2.350 2.275 2.350 884,000 2,046,050 2.3145 0.555 0.555 0.561 0.544 0.561 3,700,008 0.5530 -1.06%
1998-04-27 0 2.350 2.325 2.350 2.225 2.350 1,776,000 4,026,050 2.2669 0.561 0.555 0.561 0.532 0.561 7,433,499 0.5416 0.00%
1998-04-24 0 2.350 2.350 2.375 2.200 2.350 1,128,000 2,572,000 2.2801 0.561 0.561 0.567 0.526 0.561 4,721,277 0.5448 6.82%
1998-04-23 0 2.200 2.150 2.200 2.150 2.200 1,062,000 2,318,850 2.1835 0.526 0.514 0.526 0.514 0.526 4,445,032 0.5217 0.00%
1998-04-22 0 2.200 2.200 2.225 2.200 2.225 372,000 818,500 2.2003 0.526 0.526 0.532 0.526 0.532 1,557,017 0.5257 -1.12%
1998-04-21 0 2.225 2.200 2.250 2.200 2.275 2,104,000 4,720,900 2.2438 0.532 0.526 0.538 0.526 0.544 8,806,353 0.5361 -3.26%
1998-04-20 0 2.300 2.300 2.325 2.275 2.325 1,992,000 4,585,030 2.3017 0.550 0.550 0.555 0.544 0.555 8,337,574 0.5499 -1.08%
1998-04-17 0 2.325 2.325 2.350 2.175 2.350 4,343,000 9,939,175 2.2886 0.555 0.555 0.561 0.520 0.561 18,177,752 0.5468 1.09%
1998-04-16 0 2.300 2.300 2.325 2.200 2.300 1,166,000 2,642,720 2.2665 0.550 0.550 0.555 0.526 0.550 4,880,327 0.5415 -1.08%
1998-04-15 0 2.325 2.275 2.350 2.150 2.350 6,220,000 14,041,400 2.2575 0.555 0.544 0.561 0.514 0.561 26,033,990 0.5393 9.41%
1998-04-14 0 2.125 2.100 2.125 2.100 2.250 2,146,000 4,597,170 2.1422 0.508 0.502 0.508 0.502 0.538 8,982,145 0.5118 1.19%
1998-04-09 0 2.100 2.100 2.125 2.075 2.175 5,262,000 11,148,730 2.1187 0.502 0.502 0.508 0.496 0.520 22,024,253 0.5062 -1.18%
1998-04-08 0 2.125 2.100 2.125 2.075 2.150 4,248,000 8,922,450 2.1004 0.508 0.502 0.508 0.496 0.514 17,780,127 0.5018 1.19%
1998-04-07 0 2.100 2.100 2.125 2.075 2.125 2,326,000 4,872,700 2.0949 0.502 0.502 0.508 0.496 0.508 9,735,540 0.5005 3.70%
1998-04-03 0 2.025 2.000 2.050 2.000 2.100 1,112,000 2,285,536 2.0553 0.484 0.478 0.490 0.478 0.502 4,654,308 0.4911 -6.90%
1998-04-02 0 2.175 2.150 2.200 2.100 2.200 2,179,000 4,727,816 2.1697 0.520 0.514 0.526 0.502 0.526 9,120,268 0.5184 -1.14%
1998-04-01 0 2.200 2.200 2.225 2.125 2.300 3,834,000 8,445,250 2.2027 0.526 0.526 0.532 0.508 0.550 16,047,318 0.5263 0.00%
1998-03-31 0 2.200 2.200 2.275 2.125 2.200 1,814,000 3,857,044 2.1263 0.526 0.526 0.544 0.508 0.526 7,592,550 0.5080 3.53%
1998-03-30 0 2.125 2.100 2.125 2.000 2.175 3,182,000 6,827,850 2.1458 0.508 0.502 0.508 0.478 0.520 13,318,353 0.5127 -6.59%
1998-03-27 0 2.275 2.225 2.275 2.225 2.350 976,000 2,232,000 2.2869 0.544 0.532 0.544 0.532 0.561 4,085,076 0.5464 -1.09%
1998-03-26 0 2.300 2.275 2.300 2.250 2.300 3,740,000 8,515,950 2.2770 0.550 0.544 0.550 0.538 0.550 15,653,878 0.5440 0.00%
1998-03-25 0 2.300 2.300 2.350 2.250 2.425 3,362,000 7,743,050 2.3031 0.550 0.550 0.561 0.538 0.579 14,071,748 0.5503 4.55%
1998-03-24 0 2.200 2.175 2.200 2.150 2.200 594,000 1,303,200 2.1939 0.526 0.520 0.526 0.514 0.526 2,486,204 0.5242 -2.22%
1998-03-23 0 2.250 2.250 2.275 2.100 2.400 6,937,000 15,618,900 2.2515 0.538 0.538 0.544 0.502 0.573 29,035,014 0.5379 7.14%
1998-03-20 0 2.100 2.100 2.150 2.100 2.200 5,430,000 11,690,900 2.1530 0.502 0.502 0.514 0.502 0.526 22,727,422 0.5144 -2.33%
1998-03-19 0 2.150 2.150 2.175 2.100 2.150 3,646,000 7,721,700 2.1179 0.514 0.514 0.520 0.502 0.514 15,260,439 0.5060 3.61%
1998-03-18 0 2.075 2.075 2.100 2.050 2.200 6,448,000 13,441,700 2.0846 0.496 0.496 0.502 0.490 0.526 26,988,291 0.4981 -4.60%
1998-03-17 0 2.175 2.150 2.175 2.025 2.200 6,134,300 12,919,526 2.1061 0.520 0.514 0.520 0.484 0.526 25,675,290 0.5032 9.85%
1998-03-16 0 1.980 1.940 2.050 1.880 1.980 2,332,000 4,505,700 1.9321 0.473 0.464 0.490 0.449 0.473 9,760,654 0.4616 6.45%
1998-03-13 0 1.860 1.860 1.880 1.810 1.860 5,046,000 9,256,164 1.8344 0.444 0.444 0.449 0.432 0.444 21,120,179 0.4383 3.33%
1998-03-12 0 1.800 1.800 1.810 1.770 1.830 3,070,000 5,544,160 1.8059 0.430 0.430 0.432 0.423 0.437 12,849,574 0.4315 1.69%
1998-03-11 0 1.770 1.770 1.820 1.760 1.840 1,408,000 2,501,300 1.7765 0.423 0.423 0.435 0.420 0.440 5,893,225 0.4244 0.57%
1998-03-10 0 1.760 1.760 1.770 1.760 1.780 3,210,000 5,654,200 1.7614 0.420 0.420 0.423 0.420 0.425 13,435,548 0.4208 0.00%
1998-03-09 0 1.760 1.760 1.770 1.760 1.770 2,506,001 4,415,062 1.7618 0.420 0.420 0.423 0.420 0.423 10,488,940 0.4209 -1.12%
1998-03-06 0 1.780 1.760 1.770 1.740 1.780 2,020,000 3,561,980 1.7634 0.425 0.420 0.423 0.416 0.425 8,454,769 0.4213 1.14%
1998-03-05 0 1.760 1.750 1.760 1.750 1.820 5,801,000 10,273,820 1.7710 0.420 0.418 0.420 0.418 0.435 24,280,254 0.4231 -6.88%
1998-03-04 0 1.890 1.870 1.890 1.760 1.900 4,152,000 7,512,140 1.8093 0.452 0.447 0.452 0.420 0.454 17,378,316 0.4323 6.78%
1998-03-03 0 1.770 1.760 1.770 1.700 1.770 4,582,000 8,004,500 1.7469 0.423 0.420 0.423 0.406 0.423 19,178,094 0.4174 5.36%
1998-03-02 0 1.680 1.680 1.750 1.680 1.850 1,334,000 2,420,000 1.8141 0.401 0.401 0.418 0.401 0.442 5,583,496 0.4334 -8.20%
1998-02-27 0 1.830 1.780 1.830 1.750 1.870 6,758,600 12,380,094 1.8318 0.437 0.425 0.437 0.418 0.447 28,288,316 0.4376 5.78%
1998-02-26 0 1.730 1.700 1.740 1.690 1.750 4,214,000 7,286,100 1.7290 0.413 0.406 0.416 0.404 0.418 17,637,819 0.4131 3.59%
1998-02-25 0 1.670 1.640 1.670 1.590 1.700 8,646,000 14,270,140 1.6505 0.399 0.392 0.399 0.380 0.406 36,188,083 0.3943 5.70%
1998-02-24 0 1.580 1.550 1.580 1.500 1.580 9,566,000 14,683,320 1.5349 0.377 0.370 0.377 0.358 0.377 40,038,770 0.3667 6.04%
1998-02-23 0 1.490 1.450 1.490 1.460 1.510 710,000 1,055,600 1.4868 0.356 0.346 0.356 0.349 0.361 2,971,726 0.3552 0.00%
1998-02-20 0 1.490 1.480 1.490 1.490 1.500 996,000 1,489,440 1.4954 0.356 0.354 0.356 0.356 0.358 4,168,787 0.3573 -1.97%
1998-02-19 0 1.520 1.510 1.520 1.510 1.520 2,268,000 3,445,880 1.5193 0.363 0.361 0.363 0.361 0.363 9,492,780 0.3630 0.00%
1998-02-18 0 1.520 1.520 1.530 1.520 1.520 4,246,000 6,453,920 1.5200 0.363 0.363 0.366 0.363 0.363 17,771,756 0.3632 1.33%
1998-02-17 0 1.500 1.500 1.530 1.500 1.540 2,888,000 4,375,120 1.5149 0.358 0.358 0.366 0.358 0.368 12,087,808 0.3619 0.00%
1998-02-16 0 1.500 1.500 1.510 1.500 1.540 2,483,000 3,761,900 1.5151 0.358 0.358 0.361 0.358 0.368 10,392,668 0.3620 -3.23%
1998-02-13 0 1.550 1.540 1.580 1.530 1.610 1,130,000 1,780,440 1.5756 0.370 0.368 0.377 0.366 0.385 4,729,648 0.3764 -3.13%
1998-02-12 0 1.600 1.600 1.610 1.590 1.640 2,050,000 3,302,000 1.6107 0.382 0.382 0.385 0.380 0.392 8,580,334 0.3848 0.00%
1998-02-11 0 1.600 1.600 1.630 1.590 1.640 1,642,000 2,629,060 1.6011 0.382 0.382 0.389 0.380 0.392 6,872,639 0.3825 0.00%
1998-02-10 0 1.600 1.600 1.610 1.580 1.650 5,790,000 9,315,680 1.6089 0.382 0.382 0.385 0.377 0.394 24,234,213 0.3844 -3.03%
1998-02-09 0 1.650 1.640 1.650 1.410 1.660 5,269,500 8,539,510 1.6206 0.394 0.392 0.394 0.337 0.397 22,055,645 0.3872 19.57%
1998-02-06 0 1.380 1.340 1.390 1.320 1.420 3,860,000 5,344,620 1.3846 0.330 0.320 0.332 0.315 0.339 16,156,142 0.3308 6.98%
1998-02-05 0 1.290 1.290 1.340 1.260 1.310 3,176,000 4,101,960 1.2915 0.308 0.308 0.320 0.301 0.313 13,293,240 0.3086 -1.53%
1998-02-04 0 1.310 1.280 1.320 1.310 1.370 2,122,000 2,826,240 1.3319 0.313 0.306 0.315 0.313 0.327 8,881,692 0.3182 2.34%
1998-02-03 0 1.280 1.260 1.280 1.230 1.320 2,788,000 3,553,760 1.2747 0.306 0.301 0.306 0.294 0.315 11,669,255 0.3045 4.92%
1998-02-02 0 1.220 1.220 1.230 1.180 1.230 2,968,000 3,563,960 1.2008 0.291 0.291 0.294 0.282 0.294 12,422,650 0.2869 9.91%
1998-01-27 0 1.110 1.110 1.160 1.100 1.140 3,190,000 3,567,960 1.1185 0.265 0.265 0.277 0.263 0.272 13,351,837 0.2672 0.91%
1998-01-26 0 1.100 - 1.090 1.080 1.120 438,000 484,480 1.1061 0.263 - 0.260 0.258 0.268 1,833,262 0.2643 -1.79%
1998-01-23 0 1.120 1.100 1.120 1.100 1.120 132,000 145,600 1.1030 0.268 0.263 0.268 0.263 0.268 552,490 0.2635 -5.08%
1998-01-22 0 1.180 - 1.180 1.180 1.190 838,000 991,940 1.1837 0.282 - 0.282 0.282 0.284 3,507,473 0.2828 -2.48%
1998-01-21 0 1.210 1.190 1.210 1.180 1.230 2,428,000 2,905,880 1.1968 0.289 0.284 0.289 0.282 0.294 10,162,464 0.2859 0.83%
1998-01-20 0 1.200 1.200 1.210 1.190 1.230 5,470,000 6,708,180 1.2264 0.287 0.287 0.289 0.284 0.294 22,894,843 0.2930 -0.83%
1998-01-19 0 1.210 1.210 1.220 1.180 1.210 3,978,000 4,767,660 1.1985 0.289 0.289 0.291 0.282 0.289 16,650,034 0.2863 6.14%
1998-01-16 0 1.140 1.130 1.150 1.120 1.150 3,438,000 3,901,960 1.1350 0.272 0.270 0.275 0.268 0.275 14,389,849 0.2712 0.88%
1998-01-15 0 1.130 1.130 1.170 1.110 1.140 1,792,000 2,064,120 1.1519 0.270 0.270 0.280 0.265 0.272 7,500,468 0.2752 -1.74%
1998-01-14 0 1.150 1.130 1.150 1.150 1.220 12,148,000 14,473,660 1.1914 0.275 0.270 0.275 0.275 0.291 50,845,806 0.2847 -0.86%
1998-01-13 0 1.160 1.140 1.180 1.130 1.180 7,552,000 8,710,460 1.1534 0.277 0.272 0.282 0.270 0.282 31,609,115 0.2756 -1.69%
1998-01-12 0 1.180 1.150 1.180 1.100 1.240 1,268,000 1,462,980 1.1538 0.282 0.275 0.282 0.263 0.296 5,307,251 0.2757 -7.81%
1998-01-09 0 1.280 1.270 1.290 1.210 1.310 1,056,000 1,350,160 1.2786 0.306 0.303 0.308 0.289 0.313 4,419,919 0.3055 2.40%
1998-01-08 0 1.250 1.250 1.280 1.220 1.470 4,000,000 5,457,480 1.3644 0.299 0.299 0.306 0.291 0.351 16,742,116 0.3260 -13.79%
1998-01-07 0 1.450 1.450 1.470 1.440 1.500 2,126,000 3,111,460 1.4635 0.346 0.346 0.351 0.344 0.358 8,898,435 0.3497 -5.23%
1998-01-06 0 1.530 1.520 1.530 1.510 1.530 780,000 1,189,900 1.5255 0.366 0.363 0.366 0.361 0.366 3,264,713 0.3645 -1.29%
1998-01-05 0 1.550 1.550 1.570 1.550 1.580 562,000 880,100 1.5660 0.370 0.370 0.375 0.370 0.377 2,352,267 0.3741 -1.90%
1998-01-02 0 1.580 1.580 1.590 1.570 1.600 1,312,000 2,072,360 1.5795 0.377 0.377 0.380 0.375 0.382 5,491,414 0.3774 -1.25%
1997-12-31 0 1.600 1.600 1.610 1.570 1.600 1,386,000 2,200,440 1.5876 0.382 0.382 0.385 0.375 0.382 5,801,143 0.3793 1.27%
1997-12-30 0 1.580 1.540 1.580 1.560 1.580 806,000 1,265,340 1.5699 0.377 0.368 0.377 0.373 0.377 3,373,536 0.3751 1.28%
1997-12-29 0 1.560 1.520 1.560 1.550 1.570 1,168,000 1,822,280 1.5602 0.373 0.363 0.373 0.370 0.375 4,888,698 0.3728 1.30%
1997-12-24 0 1.540 1.540 1.550 1.530 1.550 102,000 157,400 1.5431 0.368 0.368 0.370 0.366 0.370 426,924 0.3687 -0.65%
1997-12-23 0 1.550 1.540 1.560 1.550 1.580 380,000 591,400 1.5563 0.370 0.368 0.373 0.370 0.377 1,590,501 0.3718 -1.27%
1997-12-22 0 1.570 1.570 1.590 1.560 1.590 1,968,000 3,098,100 1.5742 0.375 0.375 0.380 0.373 0.380 8,237,121 0.3761 -3.68%
1997-12-19 0 1.630 1.620 - 1.580 1.630 3,026,000 4,848,820 1.6024 0.389 0.387 - 0.377 0.389 12,665,411 0.3828 0.62%
1997-12-18 0 1.620 1.610 1.630 1.590 1.620 1,630,000 2,611,500 1.6021 0.387 0.385 0.389 0.380 0.387 6,822,412 0.3828 1.89%
1997-12-17 0 1.590 1.580 1.590 1.590 1.600 1,180,000 1,878,900 1.5923 0.380 0.377 0.380 0.380 0.382 4,938,924 0.3804 0.63%
1997-12-16 0 1.580 1.580 1.590 1.580 1.610 1,194,000 1,897,120 1.5889 0.377 0.377 0.380 0.377 0.385 4,997,522 0.3796 1.28%
1997-12-15 0 1.560 1.560 1.600 1.550 1.570 1,200,000 1,873,800 1.5615 0.373 0.373 0.382 0.370 0.375 5,022,635 0.3731 0.00%
1997-12-12 0 1.560 1.560 1.600 1.560 1.600 1,708,000 2,703,020 1.5826 0.373 0.373 0.382 0.373 0.382 7,148,883 0.3781 0.65%
1997-12-11 0 1.550 1.530 1.590 1.540 1.570 1,846,000 2,871,380 1.5555 0.370 0.366 0.380 0.368 0.375 7,726,486 0.3716 -5.49%
1997-12-10 0 1.640 1.630 1.640 1.630 1.690 2,846,000 4,718,340 1.6579 0.392 0.389 0.392 0.389 0.404 11,912,015 0.3961 -1.80%
1997-12-09 0 1.670 1.670 1.710 1.670 1.700 1,774,000 2,968,180 1.6732 0.399 0.399 0.409 0.399 0.406 7,425,128 0.3997 -1.76%
1997-12-08 0 1.700 1.700 1.710 1.670 1.730 4,313,000 7,269,300 1.6854 0.406 0.406 0.409 0.399 0.413 18,052,186 0.4027 0.59%
1997-12-05 0 1.690 1.690 1.700 1.610 1.710 3,136,000 5,146,400 1.6411 0.404 0.404 0.406 0.385 0.409 13,125,819 0.3921 5.63%
1997-12-04 0 1.600 1.600 1.620 1.520 1.640 1,438,000 2,276,900 1.5834 0.382 0.382 0.387 0.363 0.392 6,018,791 0.3783 3.90%
1997-12-03 0 1.540 1.530 1.550 1.480 1.540 1,622,000 2,466,040 1.5204 0.368 0.366 0.370 0.354 0.368 6,788,928 0.3632 1.32%
1997-12-02 0 1.520 1.510 1.530 1.490 1.570 8,620,000 13,055,600 1.5146 0.363 0.361 0.366 0.356 0.375 36,079,260 0.3619 1.33%
1997-12-01 0 1.500 1.500 1.510 1.500 1.530 1,658,000 2,500,880 1.5084 0.358 0.358 0.361 0.358 0.366 6,939,607 0.3604 -0.66%
1997-11-28 0 1.510 1.510 1.540 1.480 1.610 2,298,000 3,486,500 1.5172 0.361 0.361 0.368 0.354 0.385 9,618,346 0.3625 -9.04%
1997-11-27 0 1.660 1.650 1.660 1.590 1.680 1,426,000 2,361,040 1.6557 0.397 0.394 0.397 0.380 0.401 5,968,564 0.3956 -1.19%
1997-11-26 0 1.680 1.680 1.720 1.670 1.680 1,454,000 2,434,920 1.6746 0.401 0.401 0.411 0.399 0.401 6,085,759 0.4001 -0.59%
1997-11-25 0 1.690 1.680 1.700 1.690 1.710 4,100,000 6,960,880 1.6978 0.404 0.401 0.406 0.404 0.409 17,160,669 0.4056 -1.17%
1997-11-24 0 1.710 1.710 1.760 1.710 1.760 5,634,000 9,663,540 1.7152 0.409 0.409 0.420 0.409 0.420 23,581,270 0.4098 -2.84%
1997-11-21 0 1.760 1.740 1.760 1.700 1.760 1,020,000 1,767,240 1.7326 0.420 0.416 0.420 0.406 0.420 4,269,240 0.4139 4.76%
1997-11-20 0 1.680 1.680 1.690 1.650 1.690 1,688,000 2,809,580 1.6644 0.401 0.401 0.404 0.394 0.404 7,065,173 0.3977 1.82%
1997-11-19 0 1.650 1.650 1.680 1.640 1.670 950,000 1,572,000 1.6547 0.394 0.394 0.401 0.392 0.399 3,976,253 0.3953 0.00%
1997-11-18 0 1.650 1.640 1.680 1.590 1.660 2,122,000 3,462,400 1.6317 0.394 0.392 0.401 0.380 0.397 8,881,692 0.3898 2.48%
1997-11-17 0 1.610 1.610 1.630 1.600 1.620 1,184,000 1,898,180 1.6032 0.385 0.385 0.389 0.382 0.387 4,955,666 0.3830 3.87%
1997-11-14 0 1.550 1.530 1.560 1.520 1.600 1,392,000 2,166,940 1.5567 0.370 0.366 0.373 0.363 0.382 5,826,256 0.3719 3.33%
1997-11-13 0 1.500 1.500 1.520 1.420 1.510 2,344,000 3,458,000 1.4753 0.358 0.358 0.363 0.339 0.361 9,810,880 0.3525 -1.32%
1997-11-12 0 1.520 1.500 1.520 1.500 1.530 2,486,000 3,764,840 1.5144 0.363 0.358 0.363 0.358 0.366 10,405,225 0.3618 -2.56%
1997-11-11 0 1.560 1.520 1.560 1.510 1.600 4,598,000 7,100,880 1.5443 0.373 0.363 0.373 0.361 0.382 19,245,062 0.3690 -6.02%
1997-11-10 0 1.660 1.650 1.680 1.660 1.800 898,000 1,558,660 1.7357 0.397 0.394 0.401 0.397 0.430 3,758,605 0.4147 -8.29%
1997-11-07 0 1.810 1.780 1.840 1.740 1.810 1,624,000 2,866,080 1.7648 0.432 0.425 0.440 0.416 0.432 6,797,299 0.4216 0.56%
1997-11-06 0 1.800 1.780 1.800 1.780 1.860 1,308,000 2,360,400 1.8046 0.430 0.425 0.430 0.425 0.444 5,474,672 0.4311 -2.70%
1997-11-05 0 1.850 1.830 1.850 1.800 1.860 1,124,000 2,066,280 1.8383 0.442 0.437 0.442 0.430 0.444 4,704,535 0.4392 -1.60%
1997-11-04 0 1.880 1.830 1.880 1.760 2.100 6,348,000 12,274,680 1.9336 0.449 0.437 0.449 0.420 0.502 26,569,738 0.4620 -2.08%
1997-11-03 0 1.920 1.910 1.940 1.830 1.960 4,618,000 8,734,380 1.8914 0.459 0.456 0.464 0.437 0.468 19,328,773 0.4519 7.87%
1997-10-31 0 1.780 1.780 1.790 1.510 1.810 6,098,000 10,770,820 1.7663 0.425 0.425 0.428 0.361 0.432 25,523,356 0.4220 15.58%
1997-10-30 0 1.540 1.540 1.550 1.480 1.560 1,606,000 2,429,260 1.5126 0.368 0.368 0.370 0.354 0.373 6,721,960 0.3614 7.69%
1997-10-29 0 1.430 1.430 1.460 1.400 1.480 1,354,000 1,908,240 1.4093 0.342 0.342 0.349 0.334 0.354 5,667,206 0.3367 7.52%
1997-10-28 0 1.330 1.330 1.360 1.320 1.530 9,442,000 12,955,140 1.3721 0.318 0.318 0.325 0.315 0.366 39,519,765 0.3278 -14.74%
1997-10-27 0 1.560 1.560 1.580 1.560 1.610 2,666,000 4,211,900 1.5799 0.373 0.373 0.377 0.373 0.385 11,158,620 0.3775 -2.50%
1997-10-24 0 1.600 1.600 1.620 1.500 1.630 1,513,000 2,382,890 1.5749 0.382 0.382 0.387 0.358 0.389 6,332,705 0.3763 4.58%
1997-10-23 0 1.530 1.530 1.580 1.460 1.600 12,713,000 19,328,640 1.5204 0.366 0.366 0.377 0.349 0.382 53,210,630 0.3632 -5.56%
1997-10-22 0 1.620 1.600 1.610 1.530 1.900 3,154,000 5,055,780 1.6030 0.387 0.382 0.385 0.366 0.454 13,201,158 0.3830 -14.74%
1997-10-21 0 1.900 - 1.930 1.900 2.000 5,286,000 10,336,440 1.9554 0.454 - 0.461 0.454 0.478 22,124,706 0.4672 -5.00%
1997-10-20 0 2.000 2.000 2.025 2.000 2.075 2,644,000 5,368,650 2.0305 0.478 0.478 0.484 0.478 0.496 11,066,539 0.4851 -8.05%
1997-10-17 0 2.175 2.150 2.175 1.960 2.250 6,906,000 14,136,560 2.0470 0.520 0.514 0.520 0.468 0.538 28,905,263 0.4891 8.75%
1997-10-16 0 2.000 2.025 2.125 1.940 2.050 3,878,000 7,728,950 1.9930 0.478 0.484 0.508 0.464 0.490 16,231,481 0.4762 2.04%
1997-10-15 0 1.960 1.940 1.960 1.940 2.100 6,976,000 13,803,260 1.9787 0.468 0.464 0.468 0.464 0.502 29,198,250 0.4727 -10.91%
1997-10-14 0 2.200 2.175 2.225 2.200 2.275 3,664,000 8,215,800 2.2423 0.526 0.520 0.532 0.526 0.544 15,335,778 0.5357 -2.22%
1997-10-13 0 2.250 2.250 2.275 2.175 2.300 4,150,000 9,199,300 2.2167 0.538 0.538 0.544 0.520 0.550 17,369,945 0.5296 0.00%
1997-10-09 0 2.250 2.250 2.275 2.250 2.350 3,677,000 8,426,800 2.2918 0.538 0.538 0.544 0.538 0.561 15,390,190 0.5475 -5.26%
1997-10-08 0 2.375 2.375 2.400 2.325 2.375 2,886,000 6,831,300 2.3670 0.567 0.567 0.573 0.555 0.567 12,079,437 0.5655 -1.04%
1997-10-07 0 2.400 2.375 2.400 2.350 2.400 1,058,000 2,512,950 2.3752 0.573 0.567 0.573 0.561 0.573 4,428,290 0.5675 2.13%
1997-10-06 0 2.350 2.375 2.400 2.300 2.450 1,432,000 3,391,000 2.3680 0.561 0.567 0.573 0.550 0.585 5,993,677 0.5658 -2.08%
1997-10-03 0 2.400 2.375 2.400 2.300 2.400 984,000 2,331,350 2.3693 0.573 0.567 0.573 0.550 0.573 4,118,561 0.5661 3.23%
1997-09-30 0 2.325 2.275 2.325 2.250 2.325 970,000 2,211,200 2.2796 0.555 0.544 0.555 0.538 0.555 4,059,963 0.5446 3.33%
1997-09-29 0 2.250 2.250 2.300 2.225 2.300 2,822,000 6,403,550 2.2692 0.538 0.538 0.550 0.532 0.550 11,811,563 0.5421 -1.10%
1997-09-26 0 2.275 2.275 2.300 2.250 2.300 1,344,000 3,074,750 2.2878 0.544 0.544 0.550 0.538 0.550 5,625,351 0.5466 1.11%
1997-09-25 0 2.250 2.200 2.300 2.100 2.250 1,445,000 3,104,750 2.1486 0.538 0.526 0.550 0.502 0.538 6,048,089 0.5133 7.14%
1997-09-24 0 2.100 2.025 2.100 2.025 2.100 906,000 1,849,300 2.0412 0.502 0.484 0.502 0.484 0.502 3,792,089 0.4877 3.70%
1997-09-23 0 2.025 2.025 2.075 1.990 2.100 1,370,000 2,824,800 2.0619 0.484 0.484 0.496 0.475 0.502 5,734,175 0.4926 -2.41%
1997-09-22 0 2.075 2.075 2.100 2.075 2.150 2,464,000 5,183,700 2.1038 0.496 0.496 0.502 0.496 0.514 10,313,143 0.5026 -4.60%
1997-09-19 0 2.175 2.175 2.200 2.150 2.325 5,345,100 12,067,510 2.2577 0.520 0.520 0.526 0.514 0.555 22,372,071 0.5394 -5.43%
1997-09-18 0 2.300 2.275 2.300 2.225 2.350 2,819,000 6,436,600 2.2833 0.550 0.544 0.550 0.532 0.561 11,799,006 0.5455 -3.16%
1997-09-16 0 2.375 2.375 2.400 2.375 2.425 1,632,000 3,914,200 2.3984 0.567 0.567 0.573 0.567 0.579 6,830,783 0.5730 -2.06%
1997-09-15 0 2.425 2.375 2.425 2.375 2.475 2,760,000 6,712,750 2.4322 0.579 0.567 0.579 0.567 0.591 11,552,060 0.5811 -1.02%
1997-09-12 0 2.450 2.425 2.450 2.400 2.500 4,328,000 10,580,500 2.4447 0.585 0.579 0.585 0.573 0.597 18,114,969 0.5841 -2.00%
1997-09-11 0 2.500 2.450 2.500 2.400 2.575 1,690,000 4,130,300 2.4440 0.597 0.585 0.597 0.573 0.615 7,073,544 0.5839 -0.99%
1997-09-10 0 2.525 2.500 2.525 2.525 2.650 4,030,000 10,437,300 2.5899 0.603 0.597 0.603 0.603 0.633 16,867,682 0.6188 -1.94%
1997-09-09 0 2.575 2.575 2.600 2.525 2.600 4,690,000 12,021,900 2.5633 0.615 0.615 0.621 0.603 0.621 19,630,131 0.6124 4.04%
1997-09-08 0 2.475 2.475 2.500 2.375 2.525 12,782,000 31,889,850 2.4949 0.591 0.591 0.597 0.567 0.603 53,499,431 0.5961 8.79%
1997-09-05 0 2.275 2.250 2.325 2.050 2.325 7,416,000 15,967,850 2.1532 0.544 0.538 0.555 0.490 0.555 31,039,883 0.5144 12.35%
1997-09-04 0 2.025 2.025 2.100 2.000 2.200 5,256,000 11,048,900 2.1021 0.484 0.484 0.502 0.478 0.526 21,999,140 0.5022 -4.71%
1997-09-03 0 2.125 2.125 2.175 2.125 2.350 8,506,000 18,566,900 2.1828 0.508 0.508 0.520 0.508 0.561 35,602,109 0.5215 6.25%
1997-09-02 0 2.000 2.000 2.375 1.820 2.500 12,826,000 25,388,980 1.9795 0.478 0.478 0.567 0.435 0.597 53,683,595 0.4729 -15.79%
1997-09-01 0 2.375 2.350 2.375 2.350 2.675 3,458,000 8,719,750 2.5216 0.567 0.561 0.567 0.561 0.639 14,473,559 0.6025 -9.52%
1997-08-29 0 2.625 2.600 2.625 2.500 2.725 10,436,000 27,575,600 2.6424 0.627 0.621 0.627 0.597 0.651 43,680,180 0.6313 -6.25%
1997-08-28 0 2.800 2.800 2.875 2.750 3.000 4,624,000 13,281,900 2.8724 0.669 0.669 0.687 0.657 0.717 19,353,886 0.6863 -4.27%
1997-08-27 0 2.925 2.900 2.950 2.900 3.100 5,844,000 17,516,500 2.9973 0.699 0.693 0.705 0.693 0.741 24,460,231 0.7161 -5.65%
1997-08-26 0 3.100 3.075 3.100 3.075 3.300 29,881,000 93,098,450 3.1156 0.741 0.735 0.741 0.735 0.788 125,067,791 0.7444 0.00%
1997-08-25 0 3.100 3.075 3.100 2.925 3.150 17,050,000 52,463,250 3.0770 0.741 0.735 0.741 0.699 0.753 71,363,269 0.7352 8.77%
1997-08-22 0 2.850 2.850 2.950 2.775 2.900 7,412,000 20,994,250 2.8325 0.681 0.681 0.705 0.663 0.693 31,023,141 0.6767 0.00%
1997-08-21 0 2.850 2.850 2.925 2.850 3.075 9,670,000 28,570,860 2.9546 0.681 0.681 0.699 0.681 0.735 40,474,065 0.7059 -2.56%
1997-08-20 0 2.925 2.925 2.950 2.800 3.000 4,561,000 13,212,200 2.8968 0.699 0.699 0.705 0.669 0.717 19,090,198 0.6921 4.46%
1997-08-19 0 2.800 2.750 2.800 2.700 2.875 7,122,000 19,863,050 2.7890 0.669 0.657 0.669 0.645 0.687 29,809,337 0.6663 -4.27%
1997-08-15 0 2.925 2.925 2.950 2.900 3.150 5,509,000 16,521,725 2.9990 0.699 0.699 0.705 0.693 0.753 23,058,079 0.7165 -6.40%
1997-08-14 0 3.125 3.100 3.125 3.000 3.250 21,311,000 66,499,400 3.1204 0.747 0.741 0.747 0.717 0.776 89,197,808 0.7455 4.17%
1997-08-13 0 3.000 2.975 3.000 2.775 3.075 12,736,000 37,631,100 2.9547 0.717 0.711 0.717 0.663 0.735 53,306,897 0.7059 9.09%
1997-08-12 0 2.750 2.750 2.775 2.700 2.825 9,172,000 25,174,300 2.7447 0.657 0.657 0.663 0.645 0.675 38,389,672 0.6558 1.85%
1997-08-11 0 2.700 2.675 2.700 2.675 2.775 4,774,000 13,016,050 2.7264 0.645 0.639 0.645 0.639 0.663 19,981,715 0.6514 -3.57%
1997-08-08 0 2.800 2.800 2.825 2.750 2.825 8,912,000 24,741,960 2.7763 0.669 0.669 0.675 0.657 0.675 37,301,434 0.6633 0.00%
1997-08-07 0 2.800 2.750 2.800 2.725 2.825 7,122,000 19,618,250 2.7546 0.669 0.657 0.669 0.651 0.675 29,809,337 0.6581 0.90%
1997-08-06 0 2.775 2.750 2.775 2.725 2.775 4,472,000 12,315,800 2.7540 0.663 0.657 0.663 0.651 0.663 18,717,686 0.6580 1.83%
1997-08-05 0 2.725 2.725 2.775 2.700 2.800 6,976,000 19,179,070 2.7493 0.651 0.651 0.663 0.645 0.669 29,198,250 0.6569 -1.80%
1997-08-04 0 2.775 2.775 2.800 2.750 2.800 5,891,800 16,391,742 2.7821 0.663 0.663 0.669 0.657 0.669 24,660,300 0.6647 -0.89%
1997-08-01 0 2.800 2.800 2.825 2.750 2.875 9,858,000 27,653,400 2.8052 0.669 0.669 0.675 0.657 0.687 41,260,945 0.6702 -1.75%
1997-07-31 0 2.850 2.825 2.850 2.725 2.875 5,918,000 16,708,050 2.8233 0.681 0.675 0.681 0.651 0.687 24,769,960 0.6745 5.56%
1997-07-30 0 2.700 2.650 2.700 2.650 2.825 1,624,000 4,510,450 2.7774 0.645 0.633 0.645 0.633 0.675 6,797,299 0.6636 -4.42%
1997-07-29 0 2.825 2.800 2.825 2.825 2.900 5,878,000 16,922,350 2.8789 0.675 0.669 0.675 0.675 0.693 24,602,539 0.6878 -2.59%
1997-07-28 0 2.900 2.875 2.900 2.875 2.925 4,420,000 12,934,300 2.9263 0.693 0.687 0.693 0.687 0.699 18,500,038 0.6991 -1.69%
1997-07-25 0 2.950 2.950 2.975 2.925 3.000 5,233,100 15,455,530 2.9534 0.705 0.705 0.711 0.699 0.717 21,903,292 0.7056 -1.67%
1997-07-24 0 3.000 2.900 3.000 2.900 3.000 7,072,000 20,808,594 2.9424 0.717 0.693 0.717 0.693 0.717 29,600,061 0.7030 1.69%
1997-07-23 0 2.950 2.950 2.975 2.900 2.975 6,848,000 20,209,150 2.9511 0.705 0.705 0.711 0.693 0.711 28,662,502 0.7051 -0.84%
1997-07-22 0 2.975 2.975 3.000 2.950 3.025 9,128,000 27,274,150 2.9880 0.711 0.711 0.717 0.705 0.723 38,205,508 0.7139 -1.65%
1997-07-21 0 3.025 3.000 3.025 2.950 3.025 4,859,000 14,559,050 2.9963 0.723 0.717 0.723 0.705 0.723 20,337,485 0.7159 0.83%
1997-07-18 0 3.000 3.000 3.025 2.900 3.025 4,871,000 14,512,500 2.9794 0.717 0.717 0.723 0.693 0.723 20,387,712 0.7118 -1.64%
1997-07-17 0 3.050 3.050 3.075 2.900 3.100 23,838,000 72,406,050 3.0374 0.729 0.729 0.735 0.693 0.741 99,774,640 0.7257 4.27%
1997-07-16 0 2.925 2.925 2.950 2.800 2.925 20,026,000 57,442,500 2.8684 0.699 0.699 0.705 0.669 0.699 83,819,403 0.6853 2.63%
1997-07-15 0 2.850 2.825 2.850 2.775 2.850 8,613,000 24,261,850 2.8169 0.681 0.675 0.681 0.663 0.681 36,049,961 0.6730 1.79%
1997-07-14 0 2.800 2.775 2.800 2.775 2.875 14,764,000 41,221,000 2.7920 0.669 0.663 0.669 0.663 0.687 61,795,150 0.6671 1.82%
1997-07-11 0 2.750 2.750 2.775 2.550 2.750 16,758,000 44,643,700 2.6640 0.657 0.657 0.663 0.609 0.657 70,141,095 0.6365 7.84%
1997-07-10 0 2.550 2.550 2.575 2.450 2.575 13,555,000 34,028,850 2.5104 0.609 0.609 0.615 0.585 0.615 56,734,845 0.5998 0.99%
1997-07-09 0 2.525 2.525 2.550 2.475 2.600 14,421,000 36,625,116 2.5397 0.603 0.603 0.609 0.591 0.621 60,359,513 0.6068 -2.88%
1997-07-08 0 2.600 2.600 2.625 2.550 2.600 7,557,000 19,431,350 2.5713 0.621 0.621 0.627 0.609 0.621 31,630,042 0.6143 -1.89%
1997-07-07 0 2.650 2.650 2.700 2.450 2.750 25,817,000 67,166,050 2.6016 0.633 0.633 0.645 0.585 0.657 108,057,801 0.6216 7.07%
1997-07-04 0 2.475 2.450 2.475 2.325 2.500 67,446,000 186,822,423 2.7700 0.591 0.585 0.591 0.555 0.597 282,297,187 0.6618 1.02%
1997-07-03 0 2.450 2.500 2.525 2.350 2.750 36,777,000 93,596,037 2.5450 0.585 0.597 0.603 0.561 0.657 153,931,199 0.6080 -10.91%
1997-06-27 0 2.750 2.750 2.775 2.500 2.800 191,884,000 523,396,725 2.7277 0.657 0.657 0.663 0.597 0.669 803,136,041 0.6517

Copyright & disclaimer, Privacy policy

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

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

Back to top