K. WAH INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00173  1987-02-06    
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
2025-11-03 0 2.280 2.270 2.280 2.200 2.280 1,415,000 3,184,310 2.2504 2.280 2.270 2.280 2.200 2.280 1,415,000 2.2504 3.17%
2025-10-31 0 2.210 2.190 2.210 2.200 2.260 2,232,208 4,947,959 2.2166 2.210 2.190 2.210 2.200 2.260 2,232,208 2.2166 -2.21%
2025-10-30 0 2.260 2.250 2.260 2.230 2.270 2,123,207 4,763,978 2.2438 2.260 2.250 2.260 2.230 2.270 2,123,207 2.2438 0.00%
2025-10-28 0 2.260 2.250 2.260 2.240 2.280 472,100 1,064,391 2.2546 2.260 2.250 2.260 2.240 2.280 472,100 2.2546 -0.44%
2025-10-27 0 2.270 2.260 2.270 2.230 2.270 1,032,000 2,333,450 2.2611 2.270 2.260 2.270 2.230 2.270 1,032,000 2.2611 1.79%
2025-10-24 0 2.230 2.210 2.230 2.170 2.230 1,450,000 3,196,270 2.2043 2.230 2.210 2.230 2.170 2.230 1,450,000 2.2043 0.90%
2025-10-23 0 2.210 2.200 2.210 2.180 2.920 13,760,398 32,690,068 2.3757 2.210 2.200 2.210 2.180 2.920 13,760,398 2.3757 0.00%
2025-10-22 0 2.210 2.210 2.220 2.200 2.230 510,089 1,128,617 2.2126 2.210 2.210 2.220 2.200 2.230 510,089 2.2126 0.00%
2025-10-21 0 2.210 2.210 2.220 2.190 2.220 717,000 1,583,880 2.2090 2.210 2.210 2.220 2.190 2.220 717,000 2.2090 0.00%
2025-10-20 0 2.210 2.200 2.210 2.180 2.210 538,525 1,184,490 2.1995 2.210 2.200 2.210 2.180 2.210 538,525 2.1995 0.45%
2025-10-17 0 2.200 2.180 2.200 2.160 2.240 1,673,000 3,648,960 2.1811 2.200 2.180 2.200 2.160 2.240 1,673,000 2.1811 -0.45%
2025-10-16 0 2.210 2.200 2.210 2.170 2.230 2,437,840 5,347,768 2.1937 2.210 2.200 2.210 2.170 2.230 2,437,840 2.1937 0.45%
2025-10-15 0 2.200 2.200 2.210 2.190 2.220 1,600,000 3,529,334 2.2058 2.200 2.200 2.210 2.190 2.220 1,600,000 2.2058 0.46%
2025-10-14 0 2.190 2.180 2.190 2.170 2.250 2,746,698 6,058,894 2.2059 2.190 2.180 2.190 2.170 2.250 2,746,698 2.2059 -0.90%
2025-10-13 0 2.210 2.200 2.210 2.110 2.210 2,230,000 4,817,931 2.1605 2.210 2.200 2.210 2.110 2.210 2,230,000 2.1605 1.38%
2025-10-10 0 2.180 2.170 2.180 2.140 2.200 2,490,091 5,420,820 2.1770 2.180 2.170 2.180 2.140 2.200 2,490,091 2.1770 0.93%
2025-10-09 0 2.160 2.140 2.160 2.100 2.170 1,480,342 3,183,736 2.1507 2.160 2.140 2.160 2.100 2.170 1,480,342 2.1507 2.86%
2025-10-08 0 2.100 2.080 2.100 2.070 2.100 687,000 1,430,243 2.0819 2.100 2.080 2.100 2.070 2.100 687,000 2.0819 0.48%
2025-10-06 0 2.090 2.090 2.100 2.090 2.120 1,004,233 2,108,222 2.0993 2.090 2.090 2.100 2.090 2.120 1,004,233 2.0993 -1.42%
2025-10-03 0 2.120 2.100 2.120 2.090 2.140 704,000 1,486,520 2.1115 2.120 2.100 2.120 2.090 2.140 704,000 2.1115 0.00%
2025-10-02 0 2.120 2.120 2.130 2.120 2.160 1,367,000 2,917,015 2.1339 2.120 2.120 2.130 2.120 2.160 1,367,000 2.1339 -0.93%
2025-09-30 0 2.140 2.120 2.140 2.100 2.150 2,710,203 5,760,868 2.1256 2.140 2.120 2.140 2.100 2.150 2,710,203 2.1256 0.94%
2025-09-29 0 2.120 2.110 2.120 2.080 2.130 1,980,055 4,169,602 2.1058 2.120 2.110 2.120 2.080 2.130 1,980,055 2.1058 1.92%
2025-09-26 0 2.080 2.080 2.090 2.070 2.110 2,216,000 4,631,805 2.0902 2.080 2.080 2.090 2.070 2.110 2,216,000 2.0902 0.00%
2025-09-25 0 2.080 2.080 2.100 2.080 2.140 1,688,194 3,555,401 2.1060 2.080 2.080 2.100 2.080 2.140 1,688,194 2.1060 -2.80%
2025-09-24 0 2.140 2.130 2.140 2.110 2.160 1,288,000 2,747,330 2.1330 2.140 2.130 2.140 2.110 2.160 1,288,000 2.1330 0.00%
2025-09-23 0 2.140 2.130 2.140 2.120 2.150 1,947,000 4,161,990 2.1376 2.140 2.130 2.140 2.120 2.150 1,947,000 2.1376 0.00%
2025-09-22 0 2.140 2.130 2.140 2.110 2.150 19,184,764 41,195,793 2.1473 2.140 2.130 2.140 2.110 2.150 19,184,764 2.1473 -0.47%
2025-09-19 0 2.150 2.150 2.180 2.150 2.200 3,871,987 8,358,467 2.1587 2.150 2.150 2.180 2.150 2.200 3,871,987 2.1587 -1.38%
2025-09-18 0 2.180 2.180 2.190 2.180 2.230 1,653,941 3,637,895 2.1995 2.180 2.180 2.190 2.180 2.230 1,653,941 2.1995 -3.11%
2025-09-17 0 2.250 2.240 2.250 2.210 2.270 2,770,073 6,216,964 2.2443 2.250 2.240 2.250 2.210 2.270 2,770,073 2.2443 0.45%
2025-09-16 0 2.240 2.230 2.240 2.230 2.270 1,294,331 2,896,780 2.2381 2.240 2.230 2.240 2.230 2.270 1,294,331 2.2381 -0.44%
2025-09-15 0 2.250 2.250 2.260 2.240 2.270 1,116,985 2,518,678 2.2549 2.250 2.250 2.260 2.240 2.270 1,116,985 2.2549 0.00%
2025-09-12 0 2.250 2.250 2.270 2.250 2.290 1,523,441 3,461,742 2.2723 2.250 2.250 2.270 2.250 2.290 1,523,441 2.2723 -0.44%
2025-09-11 0 2.260 2.260 2.270 2.220 2.280 1,541,418 3,475,237 2.2546 2.260 2.260 2.270 2.220 2.280 1,541,418 2.2546 0.44%
2025-09-10 0 2.250 2.250 2.270 2.240 2.270 1,311,039 2,954,396 2.2535 2.250 2.250 2.270 2.240 2.270 1,311,039 2.2535 0.45%
2025-09-09 0 2.240 2.240 2.250 2.190 2.240 1,819,107 4,045,738 2.2240 2.240 2.240 2.250 2.190 2.240 1,819,107 2.2240 1.82%
2025-09-08 0 2.200 2.190 2.200 2.180 2.270 846,805 1,861,160 2.1979 2.200 2.190 2.200 2.180 2.270 846,805 2.1979 1.38%
2025-09-05 0 2.190 2.190 2.200 2.160 2.200 947,343 2,071,751 2.1869 2.170 2.170 2.180 2.140 2.180 956,074 2.1669 0.92%
2025-09-04 0 2.170 2.160 2.180 2.160 2.210 1,577,000 3,425,040 2.1719 2.150 2.140 2.160 2.140 2.190 1,591,535 2.1520 -1.36%
2025-09-03 0 2.200 2.180 2.200 2.170 2.200 1,161,000 2,534,490 2.1830 2.180 2.160 2.180 2.150 2.180 1,171,700 2.1631 0.92%
2025-09-02 0 2.180 2.170 2.180 2.160 2.230 1,472,300 3,208,830 2.1795 2.160 2.150 2.160 2.140 2.210 1,485,870 2.1596 -1.36%
2025-09-01 0 2.210 2.210 2.230 2.200 2.250 2,246,519 4,990,696 2.2215 2.190 2.190 2.210 2.180 2.229 2,267,224 2.2012 0.00%
2025-08-29 0 2.210 2.200 2.210 2.200 2.250 2,136,397 4,746,414 2.2217 2.190 2.180 2.190 2.180 2.229 2,156,087 2.2014 -1.34%
2025-08-28 0 2.240 2.220 2.240 2.200 2.240 1,812,000 4,015,050 2.2158 2.220 2.200 2.220 2.180 2.220 1,828,700 2.1956 0.90%
2025-08-27 0 2.220 2.210 2.230 2.200 2.280 3,326,037 7,432,121 2.2345 2.200 2.190 2.210 2.180 2.259 3,356,692 2.2141 -3.06%
2025-08-26 0 2.290 2.270 2.290 2.270 2.300 1,161,136 2,646,398 2.2791 2.269 2.249 2.269 2.249 2.279 1,171,838 2.2583 0.00%
2025-08-25 0 2.290 2.270 2.290 2.270 2.330 4,131,384 9,489,438 2.2969 2.269 2.249 2.269 2.249 2.309 4,169,461 2.2759 1.33%
2025-08-22 0 2.260 2.260 2.270 2.240 2.310 3,250,147 7,334,646 2.2567 2.239 2.239 2.249 2.220 2.289 3,280,102 2.2361 -0.44%
2025-08-21 0 2.270 2.260 2.270 2.210 2.430 7,376,353 16,892,543 2.2901 2.249 2.239 2.249 2.190 2.408 7,444,338 2.2692 -5.81%
2025-08-20 0 2.410 2.410 2.420 2.380 2.420 1,330,051 3,192,560 2.4003 2.388 2.388 2.398 2.358 2.398 1,342,310 2.3784 0.00%
2025-08-19 0 2.410 2.410 2.420 2.410 2.440 1,184,582 2,869,425 2.4223 2.388 2.388 2.398 2.388 2.418 1,195,500 2.4002 0.42%
2025-08-18 0 2.400 2.400 2.410 2.390 2.430 2,367,000 5,711,425 2.4129 2.378 2.378 2.388 2.368 2.408 2,388,816 2.3909 -1.64%
2025-08-15 0 2.440 2.420 2.440 2.410 2.470 2,018,000 4,917,820 2.4370 2.418 2.398 2.418 2.388 2.447 2,036,599 2.4147 -1.21%
2025-08-14 0 2.470 2.460 2.470 2.440 2.480 1,532,577 3,776,550 2.4642 2.447 2.438 2.447 2.418 2.457 1,546,702 2.4417 1.23%
2025-08-13 0 2.440 2.430 2.440 2.430 2.470 2,528,038 6,192,510 2.4495 2.418 2.408 2.418 2.408 2.447 2,551,338 2.4272 0.00%
2025-08-12 0 2.440 2.430 2.440 2.430 2.490 1,889,247 4,612,496 2.4414 2.418 2.408 2.418 2.408 2.467 1,906,659 2.4192 -0.81%
2025-08-11 0 2.460 2.450 2.460 2.360 2.480 6,319,271 15,466,634 2.4475 2.438 2.428 2.438 2.338 2.457 6,377,513 2.4252 4.24%
2025-08-08 0 2.360 2.340 2.360 2.320 2.360 5,295,794 12,389,273 2.3395 2.338 2.319 2.338 2.299 2.338 5,344,603 2.3181 1.72%
2025-08-07 0 2.320 2.300 2.320 2.260 2.320 3,178,517 7,264,568 2.2855 2.299 2.279 2.299 2.239 2.299 3,207,812 2.2646 1.75%
2025-08-06 0 2.280 2.270 2.280 2.240 2.290 2,774,000 6,308,970 2.2743 2.259 2.249 2.259 2.220 2.269 2,799,567 2.2536 1.33%
2025-08-05 0 2.250 2.250 2.270 2.250 2.280 2,942,573 6,663,425 2.2645 2.229 2.229 2.249 2.229 2.259 2,969,693 2.2438 0.00%
2025-08-04 0 2.250 2.250 2.260 2.170 2.270 3,002,143 6,691,166 2.2288 2.229 2.229 2.239 2.150 2.249 3,029,813 2.2084 3.21%
2025-08-01 0 2.180 2.170 2.180 2.170 2.200 1,207,940 2,628,398 2.1759 2.160 2.150 2.160 2.150 2.180 1,219,073 2.1561 0.46%
2025-07-31 0 2.170 2.170 2.180 2.150 2.200 2,995,196 6,510,969 2.1738 2.150 2.150 2.160 2.130 2.180 3,022,801 2.1540 -2.69%
2025-07-30 0 2.230 2.210 2.230 2.190 2.230 1,740,039 3,850,025 2.2126 2.210 2.190 2.210 2.170 2.210 1,756,076 2.1924 0.45%
2025-07-29 0 2.220 2.200 2.220 2.170 2.220 1,668,000 3,661,295 2.1950 2.200 2.180 2.200 2.150 2.200 1,683,373 2.1750 0.91%
2025-07-28 0 2.200 2.200 2.210 2.180 2.220 893,000 1,963,900 2.1992 2.180 2.180 2.190 2.160 2.200 901,230 2.1791 0.00%
2025-07-25 0 2.200 2.200 2.220 2.190 2.250 2,670,000 5,912,343 2.2144 2.180 2.180 2.200 2.170 2.229 2,694,608 2.1941 -0.90%
2025-07-24 0 2.220 2.210 2.220 2.170 2.220 3,015,296 6,649,979 2.2054 2.200 2.190 2.200 2.150 2.200 3,043,087 2.1853 2.78%
2025-07-23 0 2.160 2.160 2.180 2.150 2.190 1,962,595 4,255,907 2.1685 2.140 2.140 2.160 2.130 2.170 1,980,683 2.1487 0.00%
2025-07-22 0 2.160 2.160 2.170 2.130 2.170 2,653,527 5,707,825 2.1510 2.140 2.140 2.150 2.111 2.150 2,677,983 2.1314 0.00%
2025-07-21 0 2.160 2.160 2.170 2.150 2.190 1,323,712 2,862,932 2.1628 2.140 2.140 2.150 2.130 2.170 1,335,912 2.1431 0.00%
2025-07-18 0 2.160 2.160 2.170 2.150 2.180 1,223,722 2,644,097 2.1607 2.140 2.140 2.150 2.130 2.160 1,235,001 2.1410 -0.92%
2025-07-17 0 2.180 2.170 2.180 2.150 2.180 1,314,000 2,849,980 2.1689 2.160 2.150 2.160 2.130 2.160 1,326,111 2.1491 0.00%
2025-07-16 0 2.180 2.170 2.180 2.160 2.190 1,464,001 3,178,122 2.1708 2.160 2.150 2.160 2.140 2.170 1,477,494 2.1510 0.46%
2025-07-15 0 2.170 2.170 2.180 2.090 2.200 5,068,385 10,881,147 2.1469 2.150 2.150 2.160 2.071 2.180 5,115,098 2.1273 1.88%
2025-07-14 0 2.130 2.120 2.130 2.090 2.160 4,744,026 10,066,626 2.1220 2.111 2.101 2.111 2.071 2.140 4,787,750 2.1026 0.95%
2025-07-11 0 2.110 2.100 2.110 2.030 2.120 5,303,763 10,966,309 2.0676 2.091 2.081 2.091 2.011 2.101 5,352,646 2.0488 3.94%
2025-07-10 0 2.030 2.020 2.030 1.980 2.050 8,227,431 16,613,753 2.0193 2.011 2.002 2.011 1.962 2.031 8,303,260 2.0009 2.53%
2025-07-09 0 1.980 1.980 2.000 1.970 2.000 2,822,000 5,600,861 1.9847 1.962 1.962 1.982 1.952 1.982 2,848,009 1.9666 -1.49%
2025-07-08 0 2.010 2.000 2.010 1.980 2.010 2,612,863 5,215,131 1.9959 1.992 1.982 1.992 1.962 1.992 2,636,945 1.9777 0.50%
2025-07-07 0 2.000 1.990 2.000 1.980 2.020 3,545,000 7,078,485 1.9968 1.982 1.972 1.982 1.962 2.002 3,577,673 1.9785 -0.99%
2025-07-04 0 2.020 2.000 2.020 1.990 2.040 1,675,000 3,378,065 2.0168 2.002 1.982 2.002 1.972 2.021 1,690,438 1.9983 -0.49%
2025-07-03 0 2.030 2.020 2.030 1.980 2.050 8,870,103 17,977,592 2.0268 2.011 2.002 2.011 1.962 2.031 8,951,855 2.0083 2.01%
2025-07-02 0 1.990 1.980 1.990 1.950 2.000 4,772,023 9,428,576 1.9758 1.972 1.962 1.972 1.932 1.982 4,816,005 1.9578 2.05%
2025-06-30 0 1.950 1.940 1.950 1.940 1.980 1,098,000 2,156,875 1.9644 1.932 1.922 1.932 1.922 1.962 1,108,120 1.9464 -1.52%
2025-06-27 0 1.980 1.970 1.980 1.960 1.990 2,098,778 4,150,891 1.9778 1.962 1.952 1.962 1.942 1.972 2,118,122 1.9597 0.51%
2025-06-26 0 1.970 1.970 1.980 1.920 1.980 2,413,000 4,728,440 1.9596 1.952 1.952 1.962 1.902 1.962 2,435,240 1.9417 1.03%
2025-06-25 0 1.950 1.930 1.950 1.900 1.950 2,752,648 5,309,248 1.9288 1.932 1.912 1.932 1.883 1.932 2,778,018 1.9112 2.63%
2025-06-24 0 1.900 1.890 1.900 1.870 1.910 1,388,189 2,629,674 1.8943 1.883 1.873 1.883 1.853 1.893 1,400,983 1.8770 0.53%
2025-06-23 0 1.890 1.880 1.890 1.770 2.000 9,050,632 17,064,860 1.8855 1.873 1.863 1.873 1.754 1.982 9,134,048 1.8683 2.72%
2025-06-20 0 1.890 1.880 1.890 1.830 1.890 4,322,254 8,106,223 1.8755 1.823 1.814 1.823 1.765 1.823 4,480,626 1.8092 3.28%
2025-06-19 0 1.830 1.830 1.840 1.810 1.860 1,308,922 2,401,110 1.8344 1.765 1.765 1.775 1.746 1.794 1,356,882 1.7696 -1.61%
2025-06-18 0 1.860 1.850 1.860 1.850 1.870 646,000 1,200,070 1.8577 1.794 1.785 1.794 1.785 1.804 669,670 1.7920 -1.06%
2025-06-17 0 1.880 1.870 1.880 1.840 1.880 1,774,563 3,295,144 1.8569 1.814 1.804 1.814 1.775 1.814 1,839,585 1.7912 2.17%
2025-06-16 0 1.840 1.840 1.850 1.810 1.870 2,010,000 3,707,465 1.8445 1.775 1.775 1.785 1.746 1.804 2,083,648 1.7793 1.66%
2025-06-13 0 1.810 1.810 1.830 1.810 1.840 1,263,000 2,306,560 1.8263 1.746 1.746 1.765 1.746 1.775 1,309,278 1.7617 -1.63%
2025-06-12 0 1.840 1.820 1.840 1.820 1.840 1,427,000 2,615,140 1.8326 1.775 1.756 1.775 1.756 1.775 1,479,287 1.7678 0.00%
2025-06-11 0 1.840 1.820 1.840 1.800 1.840 2,650,000 4,828,150 1.8219 1.775 1.756 1.775 1.736 1.775 2,747,099 1.7575 1.10%
2025-06-10 0 1.820 1.820 1.830 1.800 1.830 1,467,000 2,657,650 1.8116 1.756 1.756 1.765 1.736 1.765 1,520,752 1.7476 0.55%
2025-06-09 0 1.810 1.800 1.810 1.790 1.810 627,103 1,131,261 1.8039 1.746 1.736 1.746 1.727 1.746 650,081 1.7402 0.00%
2025-06-06 0 1.810 1.810 1.820 1.810 1.830 445,290 807,767 1.8140 1.746 1.746 1.756 1.746 1.765 461,606 1.7499 -0.55%
2025-06-05 0 1.820 1.810 1.820 1.800 1.830 1,313,427 2,386,139 1.8167 1.756 1.746 1.756 1.736 1.765 1,361,552 1.7525 1.11%
2025-06-04 0 1.800 1.800 1.820 1.800 1.820 1,236,000 2,236,070 1.8091 1.736 1.736 1.756 1.736 1.756 1,281,288 1.7452 -1.10%
2025-06-03 0 1.820 1.810 1.820 1.790 1.820 1,705,123 3,076,707 1.8044 1.756 1.746 1.756 1.727 1.756 1,767,600 1.7406 1.11%
2025-06-02 0 1.800 1.800 1.810 1.760 1.820 1,206,000 2,167,243 1.7971 1.736 1.736 1.746 1.698 1.756 1,250,189 1.7335 -0.55%
2025-05-30 0 1.810 1.800 1.810 1.800 1.820 1,127,000 2,032,543 1.8035 1.746 1.736 1.746 1.736 1.756 1,168,294 1.7398 0.00%
2025-05-29 0 1.810 1.800 1.810 1.780 1.810 1,172,000 2,107,287 1.7980 1.746 1.736 1.746 1.717 1.746 1,214,943 1.7345 1.12%
2025-05-28 0 1.790 1.790 1.800 1.780 1.810 648,034 1,164,374 1.7968 1.727 1.727 1.736 1.717 1.746 671,779 1.7333 0.56%
2025-05-27 0 1.780 1.780 1.790 1.780 1.810 1,536,000 2,746,263 1.7879 1.717 1.717 1.727 1.717 1.746 1,592,281 1.7247 -0.56%
2025-05-26 0 1.790 1.790 1.800 1.780 1.810 808,000 1,444,290 1.7875 1.727 1.727 1.736 1.717 1.746 837,606 1.7243 0.00%
2025-05-23 0 1.790 1.770 1.790 1.780 1.810 1,191,516 2,129,103 1.7869 1.727 1.707 1.727 1.717 1.746 1,235,174 1.7237 0.56%
2025-05-22 0 1.780 1.780 1.800 1.770 1.810 1,518,000 2,716,700 1.7897 1.717 1.717 1.736 1.707 1.746 1,573,621 1.7264 -1.11%
2025-05-21 0 1.800 1.790 1.800 1.790 1.820 1,861,000 3,360,100 1.8055 1.736 1.727 1.736 1.727 1.756 1,929,189 1.7417 -1.10%
2025-05-20 0 1.820 1.810 1.820 1.790 1.820 805,688 1,457,800 1.8094 1.756 1.746 1.756 1.727 1.756 835,209 1.7454 0.55%
2025-05-19 0 1.810 1.810 1.820 1.770 1.820 997,165 1,793,090 1.7982 1.746 1.746 1.756 1.707 1.756 1,033,702 1.7346 0.00%
2025-05-16 0 1.810 1.800 1.810 1.780 1.820 1,942,000 3,501,742 1.8032 1.746 1.736 1.746 1.717 1.756 2,013,157 1.7394 1.69%
2025-05-15 0 1.780 1.780 1.790 1.780 1.810 766,204 1,372,977 1.7919 1.717 1.717 1.727 1.717 1.746 794,278 1.7286 -1.11%
2025-05-14 0 1.800 1.800 1.810 1.770 1.820 1,332,796 2,395,835 1.7976 1.736 1.736 1.746 1.707 1.756 1,381,631 1.7341 -0.55%
2025-05-13 0 1.810 1.770 1.810 1.780 1.820 824,000 1,482,130 1.7987 1.746 1.707 1.746 1.717 1.756 854,192 1.7351 0.00%
2025-05-12 0 1.810 1.810 1.820 1.740 1.830 2,317,040 4,166,850 1.7984 1.746 1.746 1.756 1.678 1.765 2,401,939 1.7348 1.69%
2025-05-09 0 1.780 1.770 1.780 1.700 1.780 937,609 1,657,974 1.7683 1.717 1.707 1.717 1.640 1.717 971,964 1.7058 1.14%
2025-05-08 0 1.760 1.750 1.760 1.750 1.770 352,200 619,783 1.7597 1.698 1.688 1.698 1.688 1.707 365,105 1.6975 0.00%
2025-05-07 0 1.760 1.760 1.780 1.760 1.780 1,751,729 3,098,661 1.7689 1.698 1.698 1.717 1.698 1.717 1,815,914 1.7064 -0.56%
2025-05-06 0 1.770 1.760 1.770 1.740 1.770 1,244,940 2,185,198 1.7553 1.707 1.698 1.707 1.678 1.707 1,290,556 1.6932 0.57%
2025-05-02 0 1.760 1.740 1.760 1.610 1.770 1,044,533 1,803,800 1.7269 1.698 1.678 1.698 1.553 1.707 1,082,806 1.6659 1.15%
2025-04-30 0 1.740 1.720 1.740 1.710 1.740 531,461 915,764 1.7231 1.678 1.659 1.678 1.650 1.678 550,934 1.6622 1.16%
2025-04-29 0 1.720 1.710 1.720 1.690 1.730 899,000 1,544,780 1.7183 1.659 1.650 1.659 1.630 1.669 931,940 1.6576 1.18%
2025-04-28 0 1.700 1.690 1.700 1.680 1.710 655,831 1,112,501 1.6963 1.640 1.630 1.640 1.621 1.650 679,861 1.6364 0.59%
2025-04-25 0 1.690 1.690 1.720 1.690 1.760 2,270,648 3,927,235 1.7296 1.630 1.630 1.659 1.630 1.698 2,353,847 1.6684 -1.17%
2025-04-24 0 1.710 1.700 1.710 1.700 1.720 946,445 1,613,914 1.7052 1.650 1.640 1.650 1.640 1.659 981,124 1.6450 -0.58%
2025-04-23 0 1.720 1.710 1.720 1.710 1.740 1,614,000 2,783,060 1.7243 1.659 1.650 1.659 1.650 1.678 1,673,138 1.6634 0.58%
2025-04-22 0 1.710 1.700 1.710 1.680 1.710 1,081,039 1,835,714 1.6981 1.650 1.640 1.650 1.621 1.650 1,120,649 1.6381 1.79%
2025-04-17 0 1.680 1.680 1.700 1.660 1.700 2,510,108 4,236,209 1.6877 1.621 1.621 1.640 1.601 1.640 2,602,081 1.6280 0.60%
2025-04-16 0 1.670 1.670 1.680 1.650 1.690 558,000 932,210 1.6706 1.611 1.611 1.621 1.592 1.630 578,446 1.6116 -0.60%
2025-04-15 0 1.680 1.670 1.680 1.670 1.690 729,299 1,223,327 1.6774 1.621 1.611 1.621 1.611 1.630 756,021 1.6181 0.60%
2025-04-14 0 1.670 1.670 1.680 1.630 1.680 2,227,112 3,699,499 1.6611 1.611 1.611 1.621 1.572 1.621 2,308,716 1.6024 2.45%
2025-04-11 0 1.630 1.630 1.640 1.630 1.660 1,724,979 2,820,028 1.6348 1.572 1.572 1.582 1.572 1.601 1,788,184 1.5770 -1.21%
2025-04-10 0 1.650 1.640 1.650 1.640 1.680 1,512,481 2,509,049 1.6589 1.592 1.582 1.592 1.582 1.621 1,567,900 1.6003 0.00%
2025-04-09 0 1.650 1.650 1.670 1.610 1.650 3,991,676 6,509,782 1.6308 1.592 1.592 1.611 1.553 1.592 4,137,935 1.5732 -0.60%
2025-04-08 0 1.660 1.660 1.670 1.630 1.670 1,720,000 2,846,910 1.6552 1.601 1.601 1.611 1.572 1.611 1,783,022 1.5967 1.84%
2025-04-07 0 1.630 1.630 1.650 1.620 1.750 8,567,328 14,375,304 1.6779 1.572 1.572 1.592 1.563 1.688 8,881,243 1.6186 -10.93%
2025-04-03 0 1.830 1.810 1.830 1.800 1.830 1,474,000 2,675,470 1.8151 1.765 1.746 1.765 1.736 1.765 1,528,009 1.7510 1.67%
2025-04-02 0 1.800 1.800 1.810 1.790 1.830 1,758,609 3,173,812 1.8047 1.736 1.736 1.746 1.727 1.765 1,823,046 1.7409 -2.70%
2025-04-01 0 1.850 1.840 1.850 1.800 1.850 1,678,078 3,075,628 1.8328 1.785 1.775 1.785 1.736 1.785 1,739,564 1.7680 2.21%
2025-03-31 0 1.810 1.800 1.810 1.800 1.860 2,206,000 4,026,520 1.8253 1.746 1.736 1.746 1.736 1.794 2,286,830 1.7607 -3.21%
2025-03-28 0 1.870 1.870 1.880 1.840 1.900 2,954,758 5,512,459 1.8656 1.804 1.804 1.814 1.775 1.833 3,063,023 1.7997 0.00%
2025-03-27 0 1.870 1.870 1.900 1.840 1.950 3,152,402 5,935,011 1.8827 1.804 1.804 1.833 1.775 1.881 3,267,909 1.8161 -3.61%
2025-03-26 0 1.940 1.940 1.950 1.910 1.950 421,440 814,277 1.9321 1.871 1.871 1.881 1.842 1.881 436,882 1.8638 1.57%
2025-03-25 0 1.910 1.900 1.910 1.890 1.920 1,123,000 2,136,560 1.9025 1.842 1.833 1.842 1.823 1.852 1,164,148 1.8353 -0.52%
2025-03-24 0 1.920 1.920 1.940 1.910 1.970 1,158,000 2,233,130 1.9284 1.852 1.852 1.871 1.842 1.900 1,200,430 1.8603 -2.04%
2025-03-21 0 1.960 1.950 1.960 1.910 1.980 2,299,918 4,462,899 1.9405 1.891 1.881 1.891 1.842 1.910 2,384,189 1.8719 -1.51%
2025-03-20 0 1.990 1.980 1.990 1.980 2.020 2,150,875 4,295,240 1.9970 1.920 1.910 1.920 1.910 1.949 2,229,685 1.9264 0.00%
2025-03-19 0 1.990 1.990 2.000 1.990 2.010 1,281,157 2,561,587 1.9994 1.920 1.920 1.929 1.920 1.939 1,328,100 1.9288 -1.00%
2025-03-18 0 2.010 2.010 2.020 1.970 2.030 2,864,799 5,747,798 2.0064 1.939 1.939 1.949 1.900 1.958 2,969,768 1.9354 2.03%
2025-03-17 0 1.970 1.970 1.980 1.950 1.980 1,831,651 3,611,884 1.9719 1.900 1.900 1.910 1.881 1.910 1,898,764 1.9022 0.51%
2025-03-14 0 1.960 1.950 1.960 1.900 1.970 2,489,786 4,850,258 1.9481 1.891 1.881 1.891 1.833 1.900 2,581,014 1.8792 3.16%
2025-03-13 0 1.900 1.900 1.920 1.870 1.930 2,490,593 4,740,361 1.9033 1.833 1.833 1.852 1.804 1.862 2,581,851 1.8360 -1.55%
2025-03-12 0 1.930 1.920 1.930 1.900 1.940 1,065,000 2,039,680 1.9152 1.862 1.852 1.862 1.833 1.871 1,104,023 1.8475 0.52%
2025-03-11 0 1.920 1.920 1.930 1.900 1.930 3,991,833 7,659,057 1.9187 1.852 1.852 1.862 1.833 1.862 4,138,098 1.8509 -1.03%
2025-03-10 0 1.940 1.910 1.940 1.900 1.940 1,748,095 3,353,027 1.9181 1.871 1.842 1.871 1.833 1.871 1,812,147 1.8503 1.57%
2025-03-07 0 1.910 1.910 1.930 1.880 1.950 2,848,290 5,445,983 1.9120 1.842 1.842 1.862 1.814 1.881 2,952,654 1.8444 1.06%
2025-03-06 0 1.890 1.890 1.900 1.860 1.900 4,358,550 8,194,307 1.8801 1.823 1.823 1.833 1.794 1.833 4,518,251 1.8136 0.53%
2025-03-05 0 1.880 1.880 1.890 1.860 1.900 1,321,000 2,480,600 1.8778 1.814 1.814 1.823 1.794 1.833 1,369,403 1.8114 0.00%
2025-03-04 0 1.880 1.860 1.880 1.850 1.900 1,150,907 2,156,426 1.8737 1.814 1.794 1.814 1.785 1.833 1,193,077 1.8074 0.00%
2025-03-03 0 1.880 1.880 1.890 1.840 1.900 2,605,000 4,880,430 1.8735 1.814 1.814 1.823 1.775 1.833 2,700,450 1.8073 3.30%
2025-02-28 0 1.820 1.820 1.830 1.810 1.850 3,708,500 6,772,725 1.8263 1.756 1.756 1.765 1.746 1.785 3,844,383 1.7617 -0.55%
2025-02-27 0 1.830 1.820 1.830 1.810 1.830 2,076,770 3,783,090 1.8216 1.765 1.756 1.765 1.746 1.765 2,152,865 1.7572 0.55%
2025-02-26 0 1.820 1.820 1.830 1.780 1.820 2,706,989 4,876,209 1.8013 1.756 1.756 1.765 1.717 1.756 2,806,176 1.7377 2.25%
2025-02-25 0 1.780 1.780 1.790 1.760 1.800 1,182,616 2,109,091 1.7834 1.717 1.717 1.727 1.698 1.736 1,225,948 1.7204 0.00%
2025-02-24 0 1.780 1.780 1.790 1.760 1.790 1,551,324 2,757,738 1.7777 1.717 1.717 1.727 1.698 1.727 1,608,166 1.7148 1.71%
2025-02-21 0 1.750 1.750 1.760 1.740 1.770 2,131,173 3,745,675 1.7576 1.688 1.688 1.698 1.678 1.707 2,209,261 1.6954 -0.57%
2025-02-20 0 1.760 1.750 1.760 1.730 1.760 1,744,887 3,047,937 1.7468 1.698 1.688 1.698 1.669 1.698 1,808,821 1.6850 1.15%
2025-02-19 0 1.740 1.740 1.750 1.730 1.760 1,345,004 2,340,446 1.7401 1.678 1.678 1.688 1.669 1.698 1,394,286 1.6786 -1.14%
2025-02-18 0 1.760 1.750 1.760 1.740 1.780 941,000 1,648,820 1.7522 1.698 1.688 1.698 1.678 1.717 975,479 1.6903 -1.12%
2025-02-17 0 1.780 1.760 1.780 1.730 1.780 1,176,602 2,063,037 1.7534 1.717 1.698 1.717 1.669 1.717 1,219,714 1.6914 1.14%
2025-02-14 0 1.760 1.760 1.770 1.730 1.780 1,567,926 2,748,579 1.7530 1.698 1.698 1.707 1.669 1.717 1,625,376 1.6910 0.00%
2025-02-13 0 1.760 1.760 1.770 1.750 1.810 1,711,199 3,025,464 1.7680 1.698 1.698 1.707 1.688 1.746 1,773,899 1.7055 -1.68%
2025-02-12 0 1.790 1.790 1.800 1.750 1.800 2,340,237 4,145,250 1.7713 1.727 1.727 1.736 1.688 1.736 2,425,986 1.7087 0.56%
2025-02-11 0 1.780 1.760 1.790 1.760 1.840 1,671,000 3,013,580 1.8035 1.717 1.698 1.727 1.698 1.775 1,732,227 1.7397 -3.26%
2025-02-10 0 1.840 1.830 1.840 1.790 1.840 3,091,690 5,609,856 1.8145 1.775 1.765 1.775 1.727 1.775 3,204,972 1.7504 1.66%
2025-02-07 0 1.810 1.800 1.810 1.770 1.810 4,031,722 7,244,416 1.7969 1.746 1.736 1.746 1.707 1.746 4,179,448 1.7333 1.69%
2025-02-06 0 1.780 1.780 1.790 1.700 1.790 2,272,674 3,982,248 1.7522 1.717 1.717 1.727 1.640 1.727 2,355,947 1.6903 3.49%
2025-02-05 0 1.720 1.710 1.720 1.690 1.730 691,000 1,186,740 1.7174 1.659 1.650 1.659 1.630 1.669 716,319 1.6567 1.78%
2025-02-04 0 1.690 1.690 1.700 1.680 1.720 471,064 802,346 1.7033 1.630 1.630 1.640 1.621 1.659 488,324 1.6431 -1.17%
2025-02-03 0 1.710 1.690 1.710 1.680 1.730 484,648 821,879 1.6958 1.650 1.630 1.650 1.621 1.669 502,406 1.6359 -1.16%
2025-01-28 0 1.730 1.720 1.730 1.700 1.730 134,000 230,230 1.7181 1.669 1.659 1.669 1.640 1.669 138,910 1.6574 0.00%
2025-01-27 0 1.730 1.720 1.730 1.720 1.740 296,357 512,179 1.7283 1.669 1.659 1.669 1.659 1.678 307,216 1.6672 0.58%
2025-01-24 0 1.720 1.720 1.730 1.700 1.750 1,456,003 2,519,082 1.7301 1.659 1.659 1.669 1.640 1.688 1,509,352 1.6690 1.78%
2025-01-23 0 1.690 1.680 1.690 1.680 1.720 445,000 757,700 1.7027 1.630 1.621 1.630 1.621 1.659 461,305 1.6425 -1.17%
2025-01-22 0 1.710 1.700 1.710 1.700 1.720 376,998 644,356 1.7092 1.650 1.640 1.650 1.640 1.659 390,812 1.6488 -0.58%
2025-01-21 0 1.720 1.720 1.730 1.710 1.760 549,890 956,746 1.7399 1.659 1.659 1.669 1.650 1.698 570,038 1.6784 -0.58%
2025-01-20 0 1.730 1.700 1.730 1.690 1.730 704,039 1,208,455 1.7165 1.669 1.640 1.669 1.630 1.669 729,836 1.6558 2.37%
2025-01-17 0 1.690 1.690 1.700 1.680 1.720 649,481 1,102,202 1.6971 1.630 1.630 1.640 1.621 1.659 673,279 1.6371 -0.59%
2025-01-16 0 1.700 1.690 1.700 1.680 1.730 1,431,392 2,454,150 1.7145 1.640 1.630 1.640 1.621 1.669 1,483,840 1.6539 0.00%
2025-01-15 0 1.700 1.690 1.700 1.670 1.700 458,000 771,560 1.6846 1.640 1.630 1.640 1.611 1.640 474,782 1.6251 0.00%
2025-01-14 0 1.700 1.690 1.700 1.670 1.700 280,000 471,930 1.6855 1.640 1.630 1.640 1.611 1.640 290,259 1.6259 2.41%
2025-01-13 0 1.660 1.660 1.700 1.650 1.690 621,000 1,036,980 1.6699 1.601 1.601 1.640 1.592 1.630 643,754 1.6108 -1.19%
2025-01-10 0 1.680 1.670 1.680 1.670 1.700 1,196,000 2,010,710 1.6812 1.621 1.611 1.621 1.611 1.640 1,239,823 1.6218 -1.18%
2025-01-09 0 1.700 1.690 1.700 1.690 1.720 462,091 786,139 1.7013 1.640 1.630 1.640 1.630 1.659 479,022 1.6411 -0.58%
2025-01-08 0 1.710 1.700 1.710 1.690 1.720 590,024 1,002,861 1.6997 1.650 1.640 1.650 1.630 1.659 611,643 1.6396 0.00%
2025-01-07 0 1.710 1.710 1.720 1.700 1.740 1,104,000 1,892,220 1.7140 1.650 1.650 1.659 1.640 1.678 1,144,452 1.6534 -1.72%
2025-01-06 0 1.740 1.730 1.750 1.720 1.760 849,239 1,470,233 1.7312 1.678 1.669 1.688 1.659 1.698 880,356 1.6700 -0.57%
2025-01-03 0 1.750 1.740 1.750 1.740 1.770 349,000 611,140 1.7511 1.688 1.678 1.688 1.678 1.707 361,788 1.6892 -1.13%
2025-01-02 0 1.770 1.750 1.770 1.750 1.780 1,170,618 2,062,916 1.7622 1.707 1.688 1.707 1.688 1.717 1,213,511 1.7000 0.00%
2024-12-31 0 1.770 1.770 1.790 1.760 1.790 417,259 741,025 1.7759 1.707 1.707 1.727 1.698 1.727 432,548 1.7132 -0.56%
2024-12-30 0 1.780 1.770 1.780 1.740 1.780 535,519 945,647 1.7659 1.717 1.707 1.717 1.678 1.717 555,141 1.7034 0.56%
2024-12-27 0 1.770 1.760 1.770 1.770 1.780 671,000 1,189,450 1.7727 1.707 1.698 1.707 1.707 1.717 695,586 1.7100 -0.56%
2024-12-24 0 1.780 1.770 1.780 1.740 1.780 841,000 1,486,200 1.7672 1.717 1.707 1.717 1.678 1.717 871,815 1.7047 1.71%
2024-12-23 0 1.750 1.740 1.760 1.730 1.750 538,458 937,043 1.7402 1.688 1.678 1.698 1.669 1.688 558,188 1.6787 1.16%
2024-12-20 0 1.730 1.720 1.730 1.720 1.750 957,682 1,656,653 1.7299 1.669 1.659 1.669 1.659 1.688 992,772 1.6687 -1.14%
2024-12-19 0 1.750 1.740 1.750 1.740 1.760 941,039 1,641,266 1.7441 1.688 1.678 1.688 1.678 1.698 975,520 1.6825 -1.13%
2024-12-18 0 1.770 1.760 1.770 1.750 1.780 384,000 677,970 1.7655 1.707 1.698 1.707 1.688 1.717 398,070 1.7031 0.00%
2024-12-17 0 1.770 1.760 1.770 1.750 1.770 1,141,652 2,008,571 1.7594 1.707 1.698 1.707 1.688 1.707 1,183,483 1.6972 0.00%
2024-12-16 0 1.770 1.760 1.770 1.760 1.780 1,093,248 1,935,646 1.7705 1.707 1.698 1.707 1.698 1.717 1,133,306 1.7080 -0.56%
2024-12-13 0 1.780 1.780 1.790 1.780 1.820 647,000 1,157,430 1.7889 1.717 1.717 1.727 1.717 1.756 670,707 1.7257 -2.20%
2024-12-12 0 1.820 1.810 1.820 1.800 1.830 1,071,441 1,946,814 1.8170 1.756 1.746 1.756 1.736 1.765 1,110,700 1.7528 0.00%
2024-12-11 0 1.820 1.810 1.820 1.810 1.830 1,022,981 1,857,466 1.8157 1.756 1.746 1.756 1.746 1.765 1,060,464 1.7516 0.55%
2024-12-10 0 1.810 1.800 1.810 1.800 1.850 2,247,846 4,082,407 1.8161 1.746 1.736 1.746 1.736 1.785 2,330,209 1.7519 0.56%
2024-12-09 0 1.800 1.790 1.800 1.760 1.810 1,400,235 2,489,109 1.7776 1.736 1.727 1.736 1.698 1.746 1,451,541 1.7148 1.69%
2024-12-06 0 1.770 1.770 1.780 1.730 1.780 1,342,421 2,360,396 1.7583 1.707 1.707 1.717 1.669 1.717 1,391,609 1.6962 1.72%
2024-12-05 0 1.740 1.740 1.750 1.740 1.750 916,785 1,595,464 1.7403 1.678 1.678 1.688 1.678 1.688 950,377 1.6788 -0.57%
2024-12-04 0 1.750 1.730 1.750 1.730 1.750 666,003 1,156,485 1.7365 1.688 1.669 1.688 1.669 1.688 690,406 1.6751 0.00%
2024-12-03 0 1.750 1.720 1.750 1.720 1.750 900,000 1,558,450 1.7316 1.688 1.659 1.688 1.659 1.688 932,977 1.6704 1.16%
2024-12-02 0 1.730 1.730 1.750 1.730 1.750 1,445,000 2,507,310 1.7352 1.669 1.669 1.688 1.669 1.688 1,497,946 1.6738 0.00%
2024-11-29 0 1.730 1.730 1.750 1.710 1.760 915,385 1,593,160 1.7404 1.669 1.669 1.688 1.650 1.698 948,926 1.6789 0.58%
2024-11-28 0 1.720 1.710 1.720 1.710 1.730 511,271 879,265 1.7198 1.659 1.650 1.659 1.650 1.669 530,004 1.6590 -1.15%
2024-11-27 0 1.740 1.740 1.750 1.700 1.750 2,142,241 3,684,754 1.7200 1.678 1.678 1.688 1.640 1.688 2,220,735 1.6592 1.16%
2024-11-26 0 1.720 1.710 1.720 1.720 1.750 1,582,970 2,729,370 1.7242 1.659 1.650 1.659 1.659 1.688 1,640,972 1.6633 -1.15%
2024-11-25 0 1.740 1.730 1.740 1.730 1.760 587,000 1,018,660 1.7354 1.678 1.669 1.678 1.669 1.698 608,508 1.6740 0.00%
2024-11-22 0 1.740 1.740 1.750 1.740 1.780 1,414,714 2,485,578 1.7569 1.678 1.678 1.688 1.678 1.717 1,466,550 1.6948 -2.25%
2024-11-21 0 1.780 1.780 1.800 1.770 1.800 264,345 471,397 1.7833 1.717 1.717 1.736 1.707 1.736 274,031 1.7202 -1.11%
2024-11-20 0 1.800 1.790 1.800 1.770 1.800 757,000 1,348,730 1.7817 1.736 1.727 1.736 1.707 1.736 784,737 1.7187 0.00%
2024-11-19 0 1.800 1.780 1.800 1.770 1.800 838,000 1,487,860 1.7755 1.736 1.717 1.736 1.707 1.736 868,705 1.7127 1.12%
2024-11-18 0 1.780 1.780 1.800 1.770 1.810 1,437,000 2,582,436 1.7971 1.717 1.717 1.736 1.707 1.746 1,489,653 1.7336 0.56%
2024-11-15 0 1.770 1.770 1.790 1.770 1.810 604,000 1,077,630 1.7842 1.707 1.707 1.727 1.707 1.746 626,131 1.7211 -0.56%
2024-11-14 0 1.780 1.780 1.790 1.780 1.840 1,142,000 2,054,690 1.7992 1.717 1.717 1.727 1.717 1.775 1,183,844 1.7356 -1.66%
2024-11-13 0 1.810 1.800 1.810 1.790 1.810 715,000 1,283,730 1.7954 1.746 1.736 1.746 1.727 1.746 741,198 1.7320 0.00%
2024-11-12 0 1.810 1.810 1.820 1.810 1.950 2,693,664 5,001,991 1.8569 1.746 1.746 1.756 1.746 1.881 2,792,362 1.7913 -2.16%
2024-11-11 0 1.850 1.830 1.850 1.820 1.850 1,026,457 1,881,708 1.8332 1.785 1.765 1.785 1.756 1.785 1,064,067 1.7684 -1.07%
2024-11-08 0 1.870 1.860 1.870 1.830 1.900 2,311,000 4,312,630 1.8661 1.804 1.794 1.804 1.765 1.833 2,395,677 1.8002 0.00%
2024-11-07 0 1.870 1.860 1.870 1.830 1.870 1,079,898 2,000,401 1.8524 1.804 1.794 1.804 1.765 1.804 1,119,466 1.7869 2.19%
2024-11-06 0 1.830 1.820 1.830 1.800 1.840 1,023,996 1,864,382 1.8207 1.765 1.756 1.765 1.736 1.775 1,061,516 1.7563 0.00%
2024-11-05 0 1.830 1.820 1.830 1.810 1.830 1,442,467 2,619,951 1.8163 1.765 1.756 1.765 1.746 1.765 1,495,320 1.7521 0.55%
2024-11-04 0 1.820 1.800 1.820 1.800 1.830 301,002 544,943 1.8104 1.756 1.736 1.756 1.736 1.765 312,031 1.7464 -0.55%
2024-11-01 0 1.830 1.810 1.830 1.800 1.830 928,343 1,681,003 1.8108 1.765 1.746 1.765 1.736 1.765 962,358 1.7468 1.67%
2024-10-31 0 1.800 1.800 1.820 1.780 1.850 877,121 1,595,434 1.8189 1.736 1.736 1.756 1.717 1.785 909,260 1.7547 1.12%
2024-10-30 0 1.780 1.780 1.790 1.780 1.820 604,000 1,085,290 1.7968 1.717 1.717 1.727 1.717 1.756 626,131 1.7333 -1.66%
2024-10-29 0 1.810 1.810 1.820 1.810 1.820 209,169 378,700 1.8105 1.746 1.746 1.756 1.746 1.756 216,833 1.7465 -0.55%
2024-10-28 0 1.820 1.810 1.820 1.790 1.820 449,311 815,048 1.8140 1.756 1.746 1.756 1.727 1.756 465,774 1.7499 1.68%
2024-10-25 0 1.790 1.790 1.810 1.790 1.820 210,000 378,280 1.8013 1.727 1.727 1.746 1.727 1.756 217,695 1.7377 -0.56%
2024-10-24 0 1.800 1.800 1.820 1.780 1.820 398,000 717,360 1.8024 1.736 1.736 1.756 1.717 1.756 412,583 1.7387 -1.10%
2024-10-23 0 1.820 1.820 1.830 1.820 1.840 422,061 771,141 1.8271 1.756 1.756 1.765 1.756 1.775 437,526 1.7625 0.00%
2024-10-22 0 1.820 1.820 1.830 1.820 1.830 477,729 871,357 1.8240 1.756 1.756 1.765 1.756 1.765 495,233 1.7595 0.00%
2024-10-21 0 1.820 1.820 1.840 1.820 1.880 627,846 1,155,372 1.8402 1.756 1.756 1.775 1.756 1.814 650,851 1.7752 -1.09%
2024-10-18 0 1.840 1.820 1.840 1.780 1.860 1,583,254 2,897,794 1.8303 1.775 1.756 1.775 1.717 1.794 1,641,266 1.7656 2.22%
2024-10-17 0 1.800 1.800 1.830 1.790 1.870 1,197,235 2,187,423 1.8271 1.736 1.736 1.765 1.727 1.804 1,241,103 1.7625 -1.64%
2024-10-16 0 1.830 1.830 1.840 1.800 1.840 1,392,000 2,538,960 1.8240 1.765 1.765 1.775 1.736 1.775 1,443,004 1.7595 0.00%
2024-10-15 0 1.830 1.830 1.840 1.820 1.870 911,081 1,678,566 1.8424 1.765 1.765 1.775 1.756 1.804 944,464 1.7773 -2.66%
2024-10-14 0 1.880 1.870 1.890 1.850 1.920 1,116,010 2,094,618 1.8769 1.814 1.804 1.823 1.785 1.852 1,156,902 1.8105 0.00%
2024-10-10 0 1.880 1.870 1.890 1.860 1.920 1,672,181 3,173,666 1.8979 1.814 1.804 1.823 1.794 1.852 1,733,451 1.8308 2.17%
2024-10-09 0 1.840 1.840 1.850 1.830 1.950 2,797,808 5,226,856 1.8682 1.775 1.775 1.785 1.765 1.881 2,900,322 1.8022 -4.66%
2024-10-08 0 1.930 1.910 1.930 1.910 2.120 8,073,017 15,939,123 1.9744 1.862 1.842 1.862 1.842 2.045 8,368,820 1.9046 -6.76%
2024-10-07 0 2.070 2.070 2.080 2.010 2.090 3,331,150 6,836,240 2.0522 1.997 1.997 2.006 1.939 2.016 3,453,207 1.9797 4.02%
2024-10-04 0 1.990 1.990 2.000 1.990 2.050 2,763,395 5,551,177 2.0088 1.920 1.920 1.929 1.920 1.978 2,864,648 1.9378 -1.49%
2024-10-03 0 2.020 2.000 2.020 1.940 2.120 3,206,643 6,415,459 2.0007 1.949 1.929 1.949 1.871 2.045 3,324,137 1.9300 0.00%
2024-10-02 0 2.020 2.020 2.030 1.940 2.050 3,975,416 8,017,229 2.0167 1.949 1.949 1.958 1.871 1.978 4,121,079 1.9454 4.12%
2024-09-30 0 1.940 1.940 1.960 1.910 1.970 6,740,698 13,077,293 1.9401 1.871 1.871 1.891 1.842 1.900 6,987,684 1.8715 4.86%
2024-09-27 0 1.850 1.840 1.850 1.780 1.860 3,665,400 6,684,394 1.8236 1.785 1.775 1.785 1.717 1.794 3,799,704 1.7592 5.11%
2024-09-26 0 1.760 1.750 1.760 1.700 1.760 2,414,917 4,211,811 1.7441 1.698 1.688 1.698 1.640 1.698 2,503,402 1.6824 1.73%
2024-09-25 0 1.730 1.710 1.730 1.690 1.770 1,348,237 2,337,640 1.7338 1.669 1.650 1.669 1.630 1.707 1,397,638 1.6726 0.58%
2024-09-24 0 1.720 1.720 1.730 1.700 1.730 1,591,150 2,734,612 1.7186 1.659 1.659 1.669 1.640 1.669 1,649,451 1.6579 1.18%
2024-09-23 0 1.700 1.700 1.710 1.680 1.710 607,734 1,032,533 1.6990 1.640 1.640 1.650 1.621 1.650 630,002 1.6389 0.59%
2024-09-20 0 1.690 1.680 1.690 1.670 1.710 1,275,585 2,149,622 1.6852 1.630 1.621 1.630 1.611 1.650 1,322,324 1.6256 -0.59%
2024-09-19 0 1.700 1.700 1.710 1.660 1.710 1,278,000 2,156,160 1.6871 1.640 1.640 1.650 1.601 1.650 1,324,827 1.6275 1.80%
2024-09-17 0 1.670 1.660 1.680 1.630 1.680 506,000 841,350 1.6627 1.611 1.601 1.621 1.572 1.621 524,540 1.6040 1.21%
2024-09-16 0 1.650 1.650 1.660 1.650 1.670 260,000 431,300 1.6588 1.592 1.592 1.601 1.592 1.611 269,527 1.6002 -0.60%
2024-09-13 0 1.660 1.650 1.660 1.650 1.670 581,312 964,765 1.6596 1.601 1.592 1.601 1.592 1.611 602,612 1.6010 1.22%
2024-09-12 0 1.640 1.640 1.650 1.630 1.660 1,084,000 1,778,040 1.6403 1.582 1.582 1.592 1.572 1.601 1,123,719 1.5823 -0.61%
2024-09-11 0 1.650 1.640 1.650 1.640 1.680 1,280,232 2,116,143 1.6529 1.592 1.582 1.592 1.582 1.621 1,327,141 1.5945 -2.94%
2024-09-10 0 1.700 1.690 1.700 1.680 1.700 1,614,679 2,733,036 1.6926 1.640 1.630 1.640 1.621 1.640 1,673,842 1.6328 1.19%
2024-09-09 0 1.680 1.680 1.700 1.680 1.700 774,008 1,310,763 1.6935 1.621 1.621 1.640 1.621 1.640 802,368 1.6336 -1.18%
2024-09-05 0 1.740 1.720 1.740 1.710 1.740 368,103 633,962 1.7222 1.640 1.621 1.640 1.612 1.640 390,569 1.6232 1.16%
2024-09-04 0 1.720 1.710 1.720 1.700 1.720 812,686 1,392,914 1.7140 1.621 1.612 1.621 1.602 1.621 862,286 1.6154 -0.58%
2024-09-03 0 1.730 1.720 1.730 1.700 1.730 692,598 1,187,991 1.7153 1.630 1.621 1.630 1.602 1.630 734,869 1.6166 0.00%
2024-09-02 0 1.730 1.710 1.730 1.710 1.740 504,000 866,410 1.7191 1.630 1.612 1.630 1.612 1.640 534,760 1.6202 0.58%
2024-08-30 0 1.720 1.720 1.740 1.700 1.750 943,664 1,632,005 1.7294 1.621 1.621 1.640 1.602 1.649 1,001,258 1.6300 0.00%
2024-08-29 0 1.720 1.710 1.720 1.700 1.730 999,000 1,713,570 1.7153 1.621 1.612 1.621 1.602 1.630 1,059,971 1.6166 0.00%
2024-08-28 0 1.720 1.720 1.730 1.720 1.740 221,111 382,608 1.7304 1.621 1.621 1.630 1.621 1.640 234,606 1.6309 -1.15%
2024-08-27 0 1.740 1.730 1.740 1.730 1.740 325,489 563,938 1.7326 1.640 1.630 1.640 1.630 1.640 345,354 1.6329 -0.57%
2024-08-26 0 1.750 1.740 1.750 1.710 1.750 1,303,039 2,253,626 1.7295 1.649 1.640 1.649 1.612 1.649 1,382,567 1.6300 1.74%
2024-08-23 0 1.720 1.710 1.720 1.710 1.730 489,000 840,390 1.7186 1.621 1.612 1.621 1.612 1.630 518,845 1.6197 0.00%
2024-08-22 0 1.720 1.720 1.730 1.720 1.790 1,444,703 2,516,960 1.7422 1.621 1.621 1.630 1.621 1.687 1,532,877 1.6420 -4.44%
2024-08-21 0 1.800 1.790 1.800 1.760 1.800 2,522,341 4,517,844 1.7911 1.696 1.687 1.696 1.659 1.696 2,676,286 1.6881 0.56%
2024-08-20 0 1.790 1.760 1.790 1.760 1.790 413,000 735,680 1.7813 1.687 1.659 1.687 1.659 1.687 438,206 1.6788 0.56%
2024-08-19 0 1.780 1.770 1.780 1.770 1.780 191,000 339,750 1.7788 1.678 1.668 1.678 1.668 1.678 202,657 1.6765 0.56%
2024-08-16 0 1.770 1.760 1.770 1.720 1.770 460,782 805,242 1.7476 1.668 1.659 1.668 1.621 1.668 488,905 1.6470 0.57%
2024-08-15 0 1.760 1.740 1.760 1.720 1.760 252,000 436,450 1.7319 1.659 1.640 1.659 1.621 1.659 267,380 1.6323 2.33%
2024-08-14 0 1.720 1.720 1.740 1.710 1.740 411,000 708,090 1.7228 1.621 1.621 1.640 1.612 1.640 436,084 1.6237 -0.58%
2024-08-13 0 1.730 1.720 1.730 1.720 1.750 136,334 235,936 1.7306 1.630 1.621 1.630 1.621 1.649 144,655 1.6310 -0.57%
2024-08-12 0 1.740 1.730 1.740 1.720 1.760 369,400 640,760 1.7346 1.640 1.630 1.640 1.621 1.659 391,945 1.6348 -0.57%
2024-08-09 0 1.750 1.730 1.750 1.720 1.750 412,535 713,764 1.7302 1.649 1.630 1.649 1.621 1.649 437,713 1.6307 1.74%
2024-08-08 0 1.720 1.710 1.720 1.700 1.730 382,079 654,241 1.7123 1.621 1.612 1.621 1.602 1.630 405,398 1.6138 0.00%
2024-08-07 0 1.720 1.710 1.720 1.710 1.730 415,480 715,675 1.7225 1.621 1.612 1.621 1.612 1.630 440,838 1.6234 0.00%
2024-08-06 0 1.720 1.700 1.720 1.690 1.720 342,519 583,861 1.7046 1.621 1.602 1.621 1.593 1.621 363,424 1.6066 1.18%
2024-08-05 0 1.700 1.700 1.720 1.690 1.720 944,000 1,607,340 1.7027 1.602 1.602 1.621 1.593 1.621 1,001,615 1.6047 -1.73%
2024-08-02 0 1.730 1.710 1.730 1.710 1.740 252,016 433,034 1.7183 1.630 1.612 1.630 1.612 1.640 267,397 1.6194 -0.57%
2024-08-01 0 1.740 1.730 1.740 1.730 1.760 85,995 149,911 1.7433 1.640 1.630 1.640 1.630 1.659 91,243 1.6430 -0.57%
2024-07-31 0 1.750 1.740 1.750 1.730 1.760 1,032,003 1,791,595 1.7360 1.649 1.640 1.649 1.630 1.659 1,094,989 1.6362 0.00%
2024-07-30 0 1.750 1.730 1.750 1.730 1.760 618,077 1,072,456 1.7351 1.649 1.630 1.649 1.630 1.659 655,800 1.6353 -0.57%
2024-07-29 0 1.760 1.760 1.770 1.730 1.770 1,195,092 2,090,383 1.7491 1.659 1.659 1.668 1.630 1.668 1,268,031 1.6485 1.15%
2024-07-26 0 1.740 1.740 1.750 1.730 1.770 489,151 852,276 1.7424 1.640 1.640 1.649 1.630 1.668 519,005 1.6421 0.00%
2024-07-25 0 1.740 1.730 1.740 1.730 1.770 492,259 858,455 1.7439 1.640 1.630 1.640 1.630 1.668 522,303 1.6436 -2.25%
2024-07-24 0 1.780 1.770 1.790 1.770 1.780 25,000 44,310 1.7724 1.678 1.668 1.687 1.668 1.678 26,526 1.6704 0.00%
2024-07-23 0 1.780 1.770 1.780 1.750 1.820 711,500 1,261,945 1.7736 1.678 1.668 1.678 1.649 1.715 754,925 1.6716 -2.73%
2024-07-22 0 1.830 1.770 1.830 1.770 1.830 776,638 1,379,109 1.7757 1.725 1.668 1.725 1.668 1.725 824,038 1.6736 1.10%
2024-07-19 0 1.810 1.800 1.810 1.800 1.820 236,066 425,516 1.8025 1.706 1.696 1.706 1.696 1.715 250,474 1.6988 -1.63%
2024-07-18 0 1.840 1.820 1.840 1.810 1.840 600,000 1,097,735 1.8296 1.734 1.715 1.734 1.706 1.734 636,620 1.7243 1.10%
2024-07-17 0 1.820 1.800 1.820 1.800 1.860 1,787,000 3,272,510 1.8313 1.715 1.696 1.715 1.696 1.753 1,896,065 1.7259 -1.09%
2024-07-16 0 1.840 1.830 1.840 1.810 1.880 1,792,000 3,312,810 1.8487 1.734 1.725 1.734 1.706 1.772 1,901,370 1.7423 0.55%
2024-07-15 0 1.830 1.820 1.830 1.780 1.840 1,736,004 3,147,197 1.8129 1.725 1.715 1.725 1.678 1.734 1,841,957 1.7086 1.10%
2024-07-12 0 1.810 1.800 1.810 1.760 1.810 1,506,000 2,684,110 1.7823 1.706 1.696 1.706 1.659 1.706 1,597,915 1.6798 3.43%
2024-07-11 0 1.750 1.750 1.760 1.700 1.750 482,811 836,007 1.7315 1.649 1.649 1.659 1.602 1.649 512,278 1.6319 2.94%
2024-07-10 0 1.700 1.700 1.710 1.700 1.720 448,116 765,242 1.7077 1.602 1.602 1.612 1.602 1.621 475,466 1.6095 0.00%
2024-07-09 0 1.700 1.700 1.720 1.700 1.710 313,000 533,630 1.7049 1.602 1.602 1.621 1.602 1.612 332,103 1.6068 -0.58%
2024-07-08 0 1.710 1.700 1.710 1.690 1.710 530,000 900,570 1.6992 1.612 1.602 1.612 1.593 1.612 562,347 1.6014 0.00%
2024-07-05 0 1.710 1.710 1.720 1.700 1.710 469,000 800,020 1.7058 1.612 1.612 1.621 1.602 1.612 497,624 1.6077 0.00%
2024-07-04 0 1.710 1.700 1.710 1.690 1.710 349,888 596,768 1.7056 1.612 1.602 1.612 1.593 1.612 371,243 1.6075 0.00%
2024-07-03 0 1.710 1.700 1.710 1.680 1.720 1,614,914 2,737,316 1.6950 1.612 1.602 1.612 1.583 1.621 1,713,476 1.5975 0.00%
2024-07-02 0 1.710 1.700 1.710 1.680 1.730 1,461,514 2,489,524 1.7034 1.612 1.602 1.612 1.583 1.630 1,550,714 1.6054 -1.16%
2024-06-28 0 1.730 1.720 1.730 1.710 1.730 509,000 876,920 1.7228 1.630 1.621 1.630 1.612 1.630 540,066 1.6237 0.00%
2024-06-27 0 1.730 1.720 1.730 1.720 1.740 766,000 1,322,080 1.7260 1.630 1.621 1.630 1.621 1.640 812,751 1.6267 -0.57%
2024-06-26 0 1.740 1.740 1.750 1.740 1.770 603,820 1,059,834 1.7552 1.640 1.640 1.649 1.640 1.668 640,673 1.6543 -0.57%
2024-06-25 0 1.750 1.740 1.750 1.720 1.770 949,000 1,652,180 1.7410 1.649 1.640 1.649 1.621 1.668 1,006,920 1.6408 2.34%
2024-06-24 0 1.710 1.710 1.740 1.710 1.770 3,570,525 6,196,882 1.7356 1.612 1.612 1.640 1.612 1.668 3,788,443 1.6357 -2.84%
2024-06-21 0 1.760 1.760 1.780 1.750 1.780 1,508,000 2,659,750 1.7638 1.659 1.659 1.678 1.649 1.678 1,600,037 1.6623 -0.56%
2024-06-20 0 1.770 1.770 1.780 1.770 1.780 519,000 918,720 1.7702 1.668 1.668 1.678 1.668 1.678 550,676 1.6683 0.00%
2024-06-19 0 1.770 1.770 1.790 1.750 1.790 1,649,216 2,917,309 1.7689 1.668 1.668 1.687 1.649 1.687 1,749,872 1.6672 0.00%
2024-06-18 0 1.770 1.770 1.780 1.770 1.790 514,000 911,350 1.7731 1.668 1.668 1.678 1.668 1.687 545,371 1.6711 -1.12%
2024-06-17 0 1.790 1.770 1.790 1.730 1.790 1,922,012 3,396,619 1.7672 1.687 1.668 1.687 1.630 1.687 2,039,317 1.6656 4.07%
2024-06-14 0 1.810 1.810 1.820 1.780 1.820 958,000 1,734,330 1.8104 1.621 1.621 1.630 1.594 1.630 1,069,656 1.6214 0.56%
2024-06-13 0 1.800 1.780 1.800 1.760 1.800 874,000 1,551,220 1.7749 1.612 1.594 1.612 1.576 1.612 975,866 1.5896 1.69%
2024-06-12 0 1.770 1.760 1.770 1.760 1.830 840,486 1,501,205 1.7861 1.585 1.576 1.585 1.576 1.639 938,446 1.5997 -0.56%
2024-06-11 0 1.780 1.780 1.800 1.780 1.820 1,040,000 1,863,660 1.7920 1.594 1.594 1.612 1.594 1.630 1,161,214 1.6049 -2.73%
2024-06-07 0 1.830 1.820 1.830 1.810 1.840 541,000 985,830 1.8222 1.639 1.630 1.639 1.621 1.648 604,054 1.6320 0.00%
2024-06-06 0 1.830 1.830 1.840 1.820 1.850 1,532,100 2,811,334 1.8350 1.639 1.639 1.648 1.630 1.657 1,710,669 1.6434 -1.08%
2024-06-05 0 1.850 1.850 1.860 1.850 1.890 977,122 1,825,283 1.8680 1.657 1.657 1.666 1.657 1.693 1,091,007 1.6730 -2.12%
2024-06-04 0 1.890 1.890 1.900 1.850 1.890 764,376 1,431,428 1.8727 1.693 1.693 1.702 1.657 1.693 853,465 1.6772 1.61%
2024-06-03 0 1.860 1.860 1.880 1.840 1.880 802,000 1,496,020 1.8654 1.666 1.666 1.684 1.648 1.684 895,474 1.6706 0.54%
2024-05-31 0 1.850 1.850 1.860 1.850 1.900 1,026,625 1,914,992 1.8653 1.657 1.657 1.666 1.657 1.702 1,146,280 1.6706 -1.60%
2024-05-30 0 1.880 1.880 1.890 1.880 1.910 652,000 1,230,760 1.8877 1.684 1.684 1.693 1.684 1.711 727,992 1.6906 -1.57%
2024-05-29 0 1.910 1.900 1.910 1.900 1.940 426,202 812,962 1.9075 1.711 1.702 1.711 1.702 1.737 475,877 1.7083 -2.05%
2024-05-28 0 1.950 1.920 1.950 1.910 1.950 1,100,000 2,133,890 1.9399 1.746 1.720 1.746 1.711 1.746 1,228,207 1.7374 0.52%
2024-05-27 0 1.940 1.930 1.940 1.890 1.940 1,121,000 2,145,430 1.9139 1.737 1.729 1.737 1.693 1.737 1,251,654 1.7141 1.57%
2024-05-24 0 1.910 1.900 1.910 1.900 1.930 268,000 512,000 1.9104 1.711 1.702 1.711 1.702 1.729 299,236 1.7110 -0.52%
2024-05-23 0 1.920 1.920 1.940 1.920 1.960 1,133,000 2,191,450 1.9342 1.720 1.720 1.737 1.720 1.755 1,265,053 1.7323 -2.04%
2024-05-22 0 1.960 1.950 1.960 1.940 1.960 944,000 1,830,730 1.9393 1.755 1.746 1.755 1.737 1.755 1,054,025 1.7369 2.08%
2024-05-21 0 1.920 1.920 1.940 1.920 1.980 2,098,497 4,122,431 1.9645 1.720 1.720 1.737 1.720 1.773 2,343,080 1.7594 -3.52%
2024-05-20 0 1.990 1.980 1.990 1.960 2.010 1,641,000 3,258,639 1.9858 1.782 1.773 1.782 1.755 1.800 1,832,261 1.7785 1.53%
2024-05-17 0 1.960 1.960 1.970 1.930 1.970 1,601,000 3,124,310 1.9515 1.755 1.755 1.764 1.729 1.764 1,787,599 1.7478 1.03%
2024-05-16 0 1.940 1.940 1.950 1.920 1.960 1,516,000 2,950,060 1.9459 1.737 1.737 1.746 1.720 1.755 1,692,692 1.7428 1.04%
2024-05-14 0 1.920 1.910 1.920 1.920 1.950 1,619,000 3,137,250 1.9378 1.720 1.711 1.720 1.720 1.746 1,807,697 1.7355 -1.03%
2024-05-13 0 1.940 1.930 1.940 1.910 1.940 1,562,000 3,003,230 1.9227 1.737 1.729 1.737 1.711 1.737 1,744,054 1.7220 2.11%
2024-05-10 0 1.900 1.900 1.910 1.870 1.920 1,606,000 3,058,920 1.9047 1.702 1.702 1.711 1.675 1.720 1,793,182 1.7059 1.60%
2024-05-09 0 1.870 1.870 1.880 1.860 1.880 434,456 812,754 1.8707 1.675 1.675 1.684 1.666 1.684 485,093 1.6755 0.54%
2024-05-08 0 1.860 1.850 1.860 1.860 1.900 869,019 1,633,568 1.8798 1.666 1.657 1.666 1.666 1.702 970,305 1.6836 -1.59%
2024-05-07 0 1.890 1.880 1.890 1.870 1.900 416,468 785,061 1.8850 1.693 1.684 1.693 1.675 1.702 465,008 1.6883 -0.53%
2024-05-06 0 1.900 1.880 1.900 1.880 1.900 415,000 783,130 1.8871 1.702 1.684 1.702 1.684 1.702 463,369 1.6901 1.06%
2024-05-03 0 1.880 1.870 1.880 1.840 1.880 1,022,751 1,910,746 1.8682 1.684 1.675 1.684 1.648 1.684 1,141,954 1.6732 0.53%
2024-05-02 0 1.870 1.850 1.880 1.820 1.870 1,384,236 2,566,067 1.8538 1.675 1.657 1.684 1.630 1.675 1,545,571 1.6603 2.19%
2024-04-30 0 1.830 1.810 1.820 1.800 1.830 361,000 654,780 1.8138 1.639 1.621 1.630 1.612 1.639 403,075 1.6245 0.55%
2024-04-29 0 1.820 1.820 1.830 1.780 1.830 673,694 1,222,474 1.8146 1.630 1.630 1.639 1.594 1.639 752,214 1.6252 2.25%
2024-04-26 0 1.780 1.780 1.800 1.750 1.800 726,471 1,292,109 1.7786 1.594 1.594 1.612 1.567 1.612 811,142 1.5929 1.14%
2024-04-25 0 1.760 1.760 1.770 1.760 1.800 701,430 1,248,001 1.7792 1.576 1.576 1.585 1.576 1.612 783,183 1.5935 -1.12%
2024-04-24 0 1.780 1.780 1.790 1.740 1.800 558,334 991,089 1.7751 1.594 1.594 1.603 1.558 1.612 623,409 1.5898 2.30%
2024-04-23 0 1.740 1.740 1.750 1.730 1.760 425,138 742,721 1.7470 1.558 1.558 1.567 1.549 1.576 474,689 1.5646 -0.57%
2024-04-22 0 1.750 1.740 1.750 1.730 1.760 455,000 793,530 1.7440 1.567 1.558 1.567 1.549 1.576 508,031 1.5620 1.74%
2024-04-19 0 1.720 1.710 1.720 1.710 1.730 424,000 728,110 1.7172 1.540 1.532 1.540 1.532 1.549 473,418 1.5380 0.00%
2024-04-18 0 1.720 1.710 1.720 1.700 1.720 500,000 853,040 1.7061 1.540 1.532 1.540 1.523 1.540 558,276 1.5280 0.00%
2024-04-17 0 1.720 1.710 1.720 1.700 1.720 311,000 532,610 1.7126 1.540 1.532 1.540 1.523 1.540 347,248 1.5338 0.58%
2024-04-16 0 1.710 1.700 1.710 1.700 1.730 862,000 1,476,840 1.7133 1.532 1.523 1.532 1.523 1.549 962,468 1.5344 -1.16%
2024-04-15 0 1.730 1.730 1.750 1.730 1.750 677,000 1,177,270 1.7390 1.549 1.549 1.567 1.549 1.567 755,905 1.5574 -2.26%
2024-04-12 0 1.770 1.760 1.770 1.760 1.790 982,273 1,742,972 1.7744 1.585 1.576 1.585 1.576 1.603 1,096,759 1.5892 -0.56%
2024-04-11 0 1.780 1.780 1.790 1.780 1.810 928,138 1,659,212 1.7877 1.594 1.594 1.603 1.594 1.621 1,036,314 1.6011 -2.20%
2024-04-10 0 1.820 1.810 1.820 1.800 1.840 595,368 1,081,563 1.8166 1.630 1.621 1.630 1.612 1.648 664,759 1.6270 0.00%
2024-04-09 0 1.820 1.820 1.830 1.810 1.830 559,130 1,017,262 1.8194 1.630 1.630 1.639 1.621 1.639 624,298 1.6295 1.11%
2024-04-08 0 1.800 1.800 1.810 1.800 1.820 736,368 1,330,747 1.8072 1.612 1.612 1.621 1.612 1.630 822,193 1.6185 0.56%
2024-04-05 0 1.790 1.790 1.800 1.780 1.800 520,200 932,256 1.7921 1.603 1.603 1.612 1.594 1.612 580,830 1.6050 0.00%
2024-04-03 0 1.790 1.790 1.800 1.750 1.800 883,474 1,571,680 1.7790 1.603 1.603 1.612 1.567 1.612 986,444 1.5933 1.70%
2024-04-02 0 1.760 1.760 1.770 1.720 1.780 1,809,167 3,183,027 1.7594 1.576 1.576 1.585 1.540 1.594 2,020,028 1.5757 -1.68%
2024-03-28 0 1.790 1.760 1.790 1.750 1.960 6,186,000 11,369,922 1.8380 1.603 1.576 1.603 1.567 1.755 6,906,988 1.6461 -8.67%
2024-03-27 0 1.960 1.940 1.960 1.940 1.980 296,000 578,930 1.9558 1.755 1.737 1.755 1.737 1.773 330,499 1.7517 0.51%
2024-03-26 0 1.950 1.950 1.960 1.950 2.000 1,277,000 2,509,080 1.9648 1.746 1.746 1.755 1.746 1.791 1,425,836 1.7597 -1.52%
2024-03-25 0 1.980 1.980 1.990 1.980 2.000 932,000 1,855,220 1.9906 1.773 1.773 1.782 1.773 1.791 1,040,626 1.7828 -1.00%
2024-03-22 0 2.000 2.000 2.020 2.000 2.040 704,000 1,414,130 2.0087 1.791 1.791 1.809 1.791 1.827 786,052 1.7990 -1.48%
2024-03-21 0 2.030 2.030 2.050 2.020 2.050 4,075,237 8,272,723 2.0300 1.818 1.818 1.836 1.809 1.836 4,550,213 1.8181 0.00%
2024-03-20 0 2.030 2.020 2.030 2.010 2.040 526,000 1,067,580 2.0296 1.818 1.809 1.818 1.800 1.827 587,306 1.8178 1.00%
2024-03-19 0 2.010 2.010 2.020 2.010 2.040 290,765 587,064 2.0190 1.800 1.800 1.809 1.800 1.827 324,654 1.8083 -1.47%
2024-03-18 0 2.040 2.020 2.040 2.020 2.040 312,517 634,683 2.0309 1.827 1.809 1.827 1.809 1.827 348,941 1.8189 0.00%
2024-03-15 0 2.040 2.030 2.040 2.000 2.040 3,746,000 7,614,000 2.0326 1.827 1.818 1.827 1.791 1.827 4,182,602 1.8204 1.49%
2024-03-14 0 2.010 2.010 2.060 2.010 2.120 2,072,745 4,231,980 2.0417 1.800 1.800 1.845 1.800 1.899 2,314,327 1.8286 -4.29%
2024-03-13 0 2.100 2.100 2.110 2.070 2.120 1,658,942 3,487,252 2.1021 1.881 1.881 1.890 1.854 1.899 1,852,294 1.8827 0.48%
2024-03-12 0 2.090 2.080 2.090 2.050 2.100 1,298,000 2,696,355 2.0773 1.872 1.863 1.872 1.836 1.881 1,449,284 1.8605 1.95%
2024-03-11 0 2.050 2.040 2.050 1.990 2.100 1,681,531 3,420,620 2.0342 1.836 1.827 1.836 1.782 1.881 1,877,516 1.8219 -1.44%
2024-03-08 0 2.080 2.070 2.080 2.040 2.090 653,000 1,347,730 2.0639 1.863 1.854 1.863 1.827 1.872 729,108 1.8485 1.46%
2024-03-07 0 2.050 2.040 2.050 2.040 2.070 299,132 613,811 2.0520 1.836 1.827 1.836 1.827 1.854 333,996 1.8378 0.49%
2024-03-06 0 2.040 2.040 2.050 2.010 2.070 555,000 1,137,020 2.0487 1.827 1.827 1.836 1.800 1.854 619,686 1.8348 0.49%
2024-03-05 0 2.030 2.030 2.040 2.010 2.100 888,982 1,814,011 2.0405 1.818 1.818 1.827 1.800 1.881 992,594 1.8275 -3.33%
2024-03-04 0 2.100 2.080 2.100 2.050 2.100 697,081 1,454,356 2.0864 1.881 1.863 1.881 1.836 1.881 778,327 1.8686 1.45%
2024-03-01 0 2.070 2.060 2.080 2.050 2.090 1,473,760 3,049,330 2.0691 1.854 1.845 1.863 1.836 1.872 1,645,529 1.8531 -0.48%
2024-02-29 0 2.080 2.060 2.080 2.030 2.080 680,000 1,409,430 2.0727 1.863 1.845 1.863 1.818 1.863 759,255 1.8563 0.48%
2024-02-28 0 2.070 2.060 2.070 2.020 2.110 1,906,927 3,981,112 2.0877 1.854 1.845 1.854 1.809 1.890 2,129,182 1.8698 -0.48%
2024-02-27 0 2.080 2.040 2.080 2.020 2.080 1,113,215 2,268,975 2.0382 1.863 1.827 1.863 1.809 1.863 1,242,962 1.8255 1.46%
2024-02-26 0 2.050 2.050 2.070 2.010 2.070 544,000 1,114,140 2.0481 1.836 1.836 1.854 1.800 1.854 607,404 1.8343 -0.49%
2024-02-23 0 2.060 2.040 2.060 2.010 2.060 653,932 1,338,721 2.0472 1.845 1.827 1.845 1.800 1.845 730,149 1.8335 1.48%
2024-02-22 0 2.030 2.020 2.030 1.990 2.040 442,315 892,333 2.0174 1.818 1.809 1.818 1.782 1.827 493,868 1.8068 0.50%
2024-02-21 0 2.020 2.000 2.020 1.940 2.020 1,342,708 2,684,881 1.9996 1.809 1.791 1.809 1.737 1.809 1,499,203 1.7909 3.06%
2024-02-20 0 1.960 1.950 1.960 1.930 1.960 328,243 638,171 1.9442 1.755 1.746 1.755 1.729 1.755 366,500 1.7413 0.51%
2024-02-19 0 1.950 1.950 1.960 1.920 1.990 387,000 758,090 1.9589 1.746 1.746 1.755 1.720 1.782 432,105 1.7544 -1.52%
2024-02-16 0 1.980 1.970 1.980 1.920 1.980 1,224,000 2,399,545 1.9604 1.773 1.764 1.773 1.720 1.773 1,366,659 1.7558 2.06%
2024-02-15 0 1.940 1.920 1.940 1.900 1.940 247,800 475,664 1.9195 1.737 1.720 1.737 1.702 1.737 276,681 1.7192 1.57%
2024-02-14 0 1.910 1.910 1.920 1.880 1.940 596,000 1,134,220 1.9031 1.711 1.711 1.720 1.684 1.737 665,465 1.7044 0.00%
2024-02-09 0 1.910 1.900 1.910 1.900 1.930 339,000 646,330 1.9066 1.711 1.702 1.711 1.702 1.729 378,511 1.7076 -2.05%
2024-02-08 0 1.950 1.920 1.950 1.910 1.950 585,000 1,130,140 1.9319 1.746 1.720 1.746 1.711 1.746 653,183 1.7302 2.09%
2024-02-07 0 1.910 1.910 1.920 1.900 1.950 1,136,389 2,175,130 1.9141 1.711 1.711 1.720 1.702 1.746 1,268,837 1.7143 -0.52%
2024-02-06 0 1.920 1.920 1.940 1.900 1.930 258,000 494,670 1.9173 1.720 1.720 1.737 1.702 1.729 288,070 1.7172 1.05%
2024-02-05 0 1.900 1.900 1.910 1.880 1.910 1,288,911 2,441,065 1.8939 1.702 1.702 1.711 1.684 1.711 1,439,136 1.6962 0.00%
2024-02-02 0 1.900 1.900 1.910 1.850 1.920 892,852 1,693,804 1.8971 1.702 1.702 1.711 1.657 1.720 996,915 1.6990 1.60%
2024-02-01 0 1.870 1.870 1.890 1.870 1.900 353,415 664,095 1.8791 1.675 1.675 1.693 1.675 1.702 394,606 1.6829 -1.58%
2024-01-31 0 1.900 1.880 1.900 1.870 1.910 552,000 1,045,295 1.8937 1.702 1.684 1.702 1.675 1.711 616,337 1.6960 0.00%
2024-01-30 0 1.900 1.900 1.920 1.890 1.920 625,000 1,189,570 1.9033 1.702 1.702 1.720 1.693 1.720 697,845 1.7046 -1.55%
2024-01-29 0 1.930 1.930 1.950 1.920 1.950 593,000 1,152,960 1.9443 1.729 1.729 1.746 1.720 1.746 662,115 1.7413 -0.52%
2024-01-26 0 1.940 1.920 1.940 1.900 1.960 599,000 1,159,780 1.9362 1.737 1.720 1.737 1.702 1.755 668,814 1.7341 -0.51%
2024-01-25 0 1.950 1.940 1.950 1.860 1.950 1,026,000 1,985,350 1.9350 1.746 1.737 1.746 1.666 1.746 1,145,582 1.7330 2.09%
2024-01-24 0 1.910 1.910 1.920 1.860 1.920 957,000 1,807,300 1.8885 1.711 1.711 1.720 1.666 1.720 1,068,540 1.6914 2.69%
2024-01-23 0 1.860 1.860 1.880 1.850 1.880 672,135 1,255,275 1.8676 1.666 1.666 1.684 1.657 1.684 750,473 1.6726 0.54%
2024-01-22 0 1.850 1.850 1.860 1.810 1.870 1,601,936 2,946,305 1.8392 1.657 1.657 1.666 1.621 1.675 1,788,644 1.6472 -1.07%
2024-01-19 0 1.870 1.860 1.870 1.830 1.870 746,751 1,378,729 1.8463 1.675 1.666 1.675 1.639 1.675 833,786 1.6536 2.75%
2024-01-18 0 1.820 1.820 1.830 1.800 1.830 909,901 1,650,913 1.8144 1.630 1.630 1.639 1.612 1.639 1,015,951 1.6250 0.55%
2024-01-17 0 1.810 1.810 1.820 1.800 1.890 3,593,000 6,570,620 1.8287 1.621 1.621 1.630 1.612 1.693 4,011,770 1.6378 -4.74%
2024-01-16 0 1.900 1.900 1.920 1.900 1.920 648,954 1,241,974 1.9138 1.702 1.702 1.720 1.702 1.720 724,591 1.7140 -1.04%
2024-01-15 0 1.920 1.920 1.930 1.900 1.940 484,001 930,861 1.9233 1.720 1.720 1.729 1.702 1.737 540,412 1.7225 0.00%
2024-01-12 0 1.920 1.920 1.930 1.910 1.950 300,000 577,915 1.9264 1.720 1.720 1.729 1.711 1.746 334,965 1.7253 -0.52%
2024-01-11 0 1.930 1.920 1.930 1.890 1.930 315,967 605,908 1.9176 1.729 1.720 1.729 1.693 1.729 352,793 1.7175 2.12%
2024-01-10 0 1.890 1.890 1.920 1.890 1.920 543,298 1,032,391 1.9002 1.693 1.693 1.720 1.693 1.720 606,620 1.7019 -1.56%
2024-01-09 0 1.920 1.910 1.920 1.900 1.930 453,112 867,624 1.9148 1.720 1.711 1.720 1.702 1.729 505,923 1.7149 0.52%
2024-01-08 0 1.910 1.910 1.920 1.890 1.940 482,140 918,179 1.9044 1.711 1.711 1.720 1.693 1.737 538,334 1.7056 -0.52%
2024-01-05 0 1.920 1.920 1.930 1.920 1.950 938,016 1,819,490 1.9397 1.720 1.720 1.729 1.720 1.746 1,047,343 1.7372 -0.52%
2024-01-04 0 1.930 1.930 1.940 1.920 1.960 711,000 1,377,138 1.9369 1.729 1.729 1.737 1.720 1.755 793,868 1.7347 -1.03%
2024-01-03 0 1.950 1.930 1.950 1.920 1.950 425,169 823,649 1.9372 1.746 1.729 1.746 1.720 1.746 474,723 1.7350 0.52%
2024-01-02 0 1.940 1.920 1.940 1.920 1.950 634,000 1,224,240 1.9310 1.737 1.720 1.737 1.720 1.746 707,894 1.7294 -0.51%
2023-12-29 0 1.950 1.920 1.950 1.900 1.950 744,000 1,435,231 1.9291 1.746 1.720 1.746 1.702 1.746 830,714 1.7277 2.09%
2023-12-28 0 1.910 1.910 1.940 1.890 1.930 963,464 1,843,287 1.9132 1.711 1.711 1.737 1.693 1.729 1,075,757 1.7135 1.06%
2023-12-27 0 1.890 1.860 1.890 1.850 1.900 635,000 1,183,880 1.8644 1.693 1.666 1.693 1.657 1.702 709,010 1.6698 1.61%
2023-12-22 0 1.860 1.860 1.880 1.850 1.880 1,602,293 2,978,257 1.8587 1.666 1.666 1.684 1.657 1.684 1,789,043 1.6647 0.00%
2023-12-21 0 1.860 1.860 1.880 1.860 1.890 1,721,511 3,215,153 1.8676 1.666 1.666 1.684 1.666 1.693 1,922,156 1.6727 -0.53%
2023-12-20 0 1.870 1.870 1.880 1.870 1.900 1,262,000 2,381,706 1.8872 1.675 1.675 1.684 1.675 1.702 1,409,088 1.6902 -1.06%
2023-12-19 0 1.890 1.890 1.900 1.880 1.920 1,031,289 1,960,090 1.9006 1.693 1.693 1.702 1.684 1.720 1,151,487 1.7022 -1.05%
2023-12-18 0 1.910 1.910 1.920 1.900 1.930 256,005 490,054 1.9142 1.711 1.711 1.720 1.702 1.729 285,843 1.7144 -1.04%
2023-12-15 0 1.930 1.930 1.950 1.900 1.950 2,988,867 5,762,931 1.9281 1.729 1.729 1.746 1.702 1.746 3,337,224 1.7269 2.12%
2023-12-14 0 1.890 1.890 1.900 1.840 1.890 1,618,574 3,031,564 1.8730 1.693 1.693 1.702 1.648 1.693 1,807,221 1.6775 3.85%
2023-12-13 0 1.820 1.820 1.830 1.810 1.840 1,845,000 3,366,970 1.8249 1.630 1.630 1.639 1.621 1.648 2,060,038 1.6344 0.00%
2023-12-12 0 1.820 1.820 1.840 1.820 1.840 811,300 1,483,981 1.8291 1.630 1.630 1.648 1.630 1.648 905,858 1.6382 -0.55%
2023-12-11 0 1.830 1.830 1.840 1.820 1.860 1,438,045 2,629,981 1.8289 1.639 1.639 1.648 1.630 1.666 1,605,652 1.6380 -0.54%
2023-12-08 0 1.840 1.840 1.860 1.830 1.870 895,117 1,653,191 1.8469 1.648 1.648 1.666 1.639 1.675 999,444 1.6541 0.00%
2023-12-07 0 1.840 1.840 1.850 1.820 1.860 977,506 1,794,841 1.8361 1.648 1.648 1.657 1.630 1.666 1,091,436 1.6445 -1.60%
2023-12-06 0 1.870 1.850 1.880 1.810 1.880 1,205,000 2,229,124 1.8499 1.675 1.657 1.684 1.621 1.684 1,345,445 1.6568 3.31%
2023-12-05 0 1.810 1.810 1.820 1.810 1.850 1,212,000 2,202,420 1.8172 1.621 1.621 1.630 1.621 1.657 1,353,261 1.6275 -1.09%
2023-12-04 0 1.830 1.830 1.860 1.830 1.860 2,284,000 4,205,670 1.8414 1.639 1.639 1.666 1.639 1.666 2,550,204 1.6492 0.00%
2023-12-01 0 1.830 1.830 1.840 1.820 1.880 4,051,001 7,451,339 1.8394 1.639 1.639 1.648 1.630 1.684 4,523,152 1.6474 -1.08%
2023-11-30 0 1.850 1.840 1.850 1.850 1.910 24,079,226 44,646,908 1.8542 1.657 1.648 1.657 1.657 1.711 26,885,699 1.6606 -1.60%
2023-11-29 0 1.880 1.870 1.880 1.880 1.940 3,726,000 7,036,960 1.8886 1.684 1.675 1.684 1.684 1.737 4,160,271 1.6915 -2.59%
2023-11-28 0 1.930 1.920 1.930 1.920 1.940 2,013,807 3,886,199 1.9298 1.729 1.720 1.729 1.720 1.737 2,248,520 1.7283 -0.52%
2023-11-27 0 1.940 1.940 1.950 1.910 1.990 3,940,687 7,629,222 1.9360 1.737 1.737 1.746 1.711 1.782 4,399,981 1.7339 -1.02%
2023-11-24 0 1.960 1.960 1.970 1.960 2.020 3,537,371 7,004,617 1.9802 1.755 1.755 1.764 1.755 1.809 3,949,657 1.7735 -2.97%
2023-11-23 0 2.020 2.010 2.020 1.970 2.020 3,827,041 7,610,919 1.9887 1.809 1.800 1.809 1.764 1.809 4,273,089 1.7811 1.51%
2023-11-22 0 1.990 1.990 2.000 1.990 2.020 6,228,000 12,474,650 2.0030 1.782 1.782 1.791 1.782 1.809 6,953,884 1.7939 -1.49%
2023-11-21 0 2.020 2.020 2.060 2.020 2.060 2,218,109 4,513,529 2.0349 1.809 1.809 1.845 1.809 1.845 2,476,633 1.8224 -0.98%
2023-11-20 0 2.040 2.040 2.050 2.020 2.060 3,310,000 6,757,540 2.0416 1.827 1.827 1.836 1.809 1.845 3,695,786 1.8284 0.49%
2023-11-17 0 2.030 2.030 2.050 2.030 2.080 2,481,080 5,056,917 2.0382 1.818 1.818 1.836 1.818 1.863 2,770,254 1.8254 -1.46%
2023-11-16 0 2.060 2.060 2.070 2.060 2.080 239,692 495,637 2.0678 1.845 1.845 1.854 1.845 1.863 267,628 1.8520 -1.44%
2023-11-15 0 2.090 2.080 2.090 2.050 2.090 2,028,000 4,197,628 2.0698 1.872 1.863 1.872 1.836 1.872 2,264,367 1.8538 1.95%
2023-11-14 0 2.050 2.050 2.060 2.030 2.060 330,000 675,940 2.0483 1.836 1.836 1.845 1.818 1.845 368,462 1.8345 0.99%
2023-11-13 0 2.030 2.020 2.030 2.010 2.040 934,137 1,890,599 2.0239 1.818 1.809 1.818 1.800 1.827 1,043,012 1.8126 0.00%
2023-11-10 0 2.030 2.030 2.040 2.030 2.060 1,576,457 3,212,015 2.0375 1.818 1.818 1.827 1.818 1.845 1,760,196 1.8248 -1.93%
2023-11-09 0 2.070 2.070 2.090 2.070 2.090 882,000 1,832,690 2.0779 1.854 1.854 1.872 1.854 1.872 984,799 1.8610 -0.96%
2023-11-08 0 2.090 2.080 2.090 2.070 2.120 1,333,000 2,792,179 2.0947 1.872 1.863 1.872 1.854 1.899 1,488,363 1.8760 -1.42%
2023-11-07 0 2.120 2.110 2.120 2.120 2.160 544,690 1,158,780 2.1274 1.899 1.890 1.899 1.899 1.935 608,175 1.9053 -1.85%
2023-11-06 0 2.160 2.150 2.160 2.150 2.170 1,124,147 2,430,980 2.1625 1.935 1.926 1.935 1.926 1.943 1,255,168 1.9368 1.41%
2023-11-03 0 2.130 2.130 2.140 2.130 2.150 913,000 1,948,890 2.1346 1.908 1.908 1.917 1.908 1.926 1,019,412 1.9118 0.95%
2023-11-02 0 2.110 2.100 2.110 2.100 2.110 473,174 997,998 2.1092 1.890 1.881 1.890 1.881 1.890 528,323 1.8890 0.48%
2023-11-01 0 2.100 2.090 2.100 2.080 2.100 367,413 768,942 2.0929 1.881 1.872 1.881 1.863 1.881 410,236 1.8744 0.00%
2023-10-31 0 2.100 2.080 2.100 2.080 2.140 604,000 1,263,840 2.0925 1.881 1.863 1.881 1.863 1.917 674,397 1.8740 0.48%
2023-10-30 0 2.090 2.090 2.100 2.090 2.110 127,857 268,266 2.0982 1.872 1.872 1.881 1.872 1.890 142,759 1.8792 -0.95%
2023-10-27 0 2.110 2.100 2.110 2.050 2.130 829,094 1,741,270 2.1002 1.890 1.881 1.890 1.836 1.908 925,726 1.8810 2.43%
2023-10-26 0 2.060 2.060 2.070 2.040 2.100 1,266,412 2,610,002 2.0609 1.845 1.845 1.854 1.827 1.881 1,414,014 1.8458 -1.90%
2023-10-25 0 2.100 2.090 2.100 2.090 2.130 866,937 1,824,980 2.1051 1.881 1.872 1.881 1.872 1.908 967,980 1.8853 0.00%
2023-10-24 0 2.100 2.090 2.100 2.090 2.130 1,004,628 2,110,225 2.1005 1.881 1.872 1.881 1.872 1.908 1,121,719 1.8812 -1.41%
2023-10-20 0 2.130 2.120 2.130 2.100 2.140 674,000 1,427,170 2.1175 1.908 1.899 1.908 1.881 1.917 752,556 1.8964 0.47%
2023-10-19 0 2.120 2.110 2.120 2.100 2.140 480,004 1,019,908 2.1248 1.899 1.890 1.899 1.881 1.917 535,949 1.9030 -0.93%
2023-10-18 0 2.140 2.130 2.140 2.130 2.150 163,000 349,420 2.1437 1.917 1.908 1.917 1.908 1.926 181,998 1.9199 -0.93%
2023-10-17 0 2.160 2.140 2.160 2.120 2.160 635,000 1,360,260 2.1421 1.935 1.917 1.935 1.899 1.935 709,010 1.9185 0.47%
2023-10-16 0 2.150 2.140 2.150 2.110 2.200 388,000 832,620 2.1459 1.926 1.917 1.926 1.890 1.970 433,222 1.9219 -0.46%
2023-10-13 0 2.160 2.150 2.160 2.150 2.180 368,000 794,260 2.1583 1.935 1.926 1.935 1.926 1.952 410,891 1.9330 -0.92%
2023-10-12 0 2.180 2.170 2.180 2.170 2.200 385,000 840,230 2.1824 1.952 1.943 1.952 1.943 1.970 429,872 1.9546 0.46%
2023-10-11 0 2.170 2.160 2.170 2.150 2.200 1,379,788 2,995,184 2.1708 1.943 1.935 1.943 1.926 1.970 1,540,605 1.9442 -0.91%
2023-10-10 0 2.190 2.170 2.190 2.160 2.210 684,000 1,502,860 2.1972 1.961 1.943 1.961 1.935 1.979 763,721 1.9678 1.86%
2023-10-09 0 2.150 2.130 2.150 2.130 2.170 217,844 466,633 2.1421 1.926 1.908 1.926 1.908 1.943 243,234 1.9185 0.94%
2023-10-06 0 2.130 2.130 2.150 2.120 2.160 1,031,000 2,205,860 2.1395 1.908 1.908 1.926 1.899 1.935 1,151,165 1.9162 0.00%
2023-10-05 0 2.130 2.120 2.130 2.100 2.150 329,700 701,707 2.1283 1.908 1.899 1.908 1.881 1.926 368,127 1.9062 0.95%
2023-10-04 0 2.110 2.110 2.130 2.110 2.170 818,913 1,735,231 2.1189 1.890 1.890 1.908 1.890 1.943 914,359 1.8978 -1.40%
2023-10-03 0 2.140 2.120 2.140 2.120 2.180 1,426,700 3,055,882 2.1419 1.917 1.899 1.917 1.899 1.952 1,592,984 1.9183 -2.73%
2023-09-29 0 2.200 2.200 2.210 2.170 2.210 3,006,721 6,610,757 2.1987 1.970 1.970 1.979 1.943 1.979 3,357,159 1.9692 1.38%
2023-09-28 0 2.170 2.170 2.190 2.170 2.190 253,000 551,790 2.1810 1.943 1.943 1.961 1.943 1.961 282,488 1.9533 0.00%
2023-09-27 0 2.170 2.160 2.170 2.140 2.190 426,500 926,375 2.1720 1.943 1.935 1.943 1.917 1.961 476,209 1.9453 0.93%
2023-09-26 0 2.150 2.150 2.170 2.140 2.170 784,208 1,696,329 2.1631 1.926 1.926 1.943 1.917 1.943 875,609 1.9373 -0.46%
2023-09-25 0 2.160 2.160 2.180 2.160 2.190 870,000 1,891,920 2.1746 1.935 1.935 1.952 1.935 1.961 971,400 1.9476 -0.92%
2023-09-22 0 2.180 2.180 2.210 2.170 2.200 771,000 1,683,785 2.1839 1.952 1.952 1.979 1.943 1.970 860,861 1.9559 0.00%
2023-09-21 0 2.180 2.180 2.190 2.180 2.220 563,810 1,238,805 2.1972 1.952 1.952 1.961 1.952 1.988 629,523 1.9678 -0.91%
2023-09-20 0 2.200 2.200 2.210 2.200 2.240 334,000 738,480 2.2110 1.970 1.970 1.979 1.970 2.006 372,928 1.9802 -0.90%
2023-09-19 0 2.220 2.210 2.220 2.200 2.240 513,389 1,145,518 2.2313 1.988 1.979 1.988 1.970 2.006 573,225 1.9984 -0.89%
2023-09-18 0 2.240 2.220 2.240 2.170 2.240 949,000 2,095,675 2.2083 2.006 1.988 2.006 1.943 2.006 1,059,608 1.9778 3.23%
2023-09-15 0 2.170 2.160 2.170 2.170 2.240 4,974,338 10,847,823 2.1808 1.943 1.935 1.943 1.943 2.006 5,554,105 1.9531 -1.36%
2023-09-14 0 2.200 2.200 2.220 2.190 2.220 1,382,153 3,043,119 2.2017 1.970 1.970 1.988 1.961 1.988 1,543,245 1.9719 -0.45%
2023-09-13 0 2.210 2.210 2.220 2.210 2.260 1,051,655 2,341,076 2.2261 1.979 1.979 1.988 1.979 2.024 1,174,227 1.9937 -1.78%
2023-09-12 0 2.250 2.240 2.250 2.240 2.280 873,525 1,967,666 2.2526 2.015 2.006 2.015 2.006 2.042 975,336 2.0174 -0.44%
2023-09-11 0 2.330 2.320 2.330 2.310 2.370 1,375,371 3,199,775 2.3265 2.024 2.015 2.024 2.007 2.059 1,583,238 2.0210 -1.27%
2023-09-07 0 2.360 2.360 2.370 2.360 2.400 314,631 745,721 2.3701 2.050 2.050 2.059 2.050 2.085 362,183 2.0590 -0.42%
2023-09-06 0 2.370 2.370 2.400 2.360 2.400 825,553 1,965,395 2.3807 2.059 2.059 2.085 2.050 2.085 950,323 2.0681 -0.42%
2023-09-05 0 2.380 2.370 2.380 2.380 2.430 228,000 545,260 2.3915 2.068 2.059 2.068 2.068 2.111 262,459 2.0775 -0.83%
2023-09-04 0 2.400 2.400 2.420 2.360 2.410 723,000 1,734,290 2.3987 2.085 2.085 2.102 2.050 2.094 832,271 2.0838 1.69%
2023-08-31 0 2.360 2.350 2.360 2.360 2.430 2,691,232 6,375,539 2.3690 2.050 2.041 2.050 2.050 2.111 3,097,972 2.0580 -1.67%
2023-08-30 0 2.400 2.400 2.420 2.390 2.440 1,001,461 2,420,211 2.4167 2.085 2.085 2.102 2.076 2.120 1,152,817 2.0994 0.42%
2023-08-29 0 2.390 2.370 2.390 2.330 2.400 683,000 1,613,100 2.3618 2.076 2.059 2.076 2.024 2.085 786,225 2.0517 0.42%
2023-08-28 0 2.380 2.350 2.380 2.320 2.380 426,382 1,006,968 2.3617 2.068 2.041 2.068 2.015 2.068 490,823 2.0516 2.15%
2023-08-25 0 2.330 2.330 2.370 2.330 2.410 1,616,000 3,810,730 2.3581 2.024 2.024 2.059 2.024 2.094 1,860,234 2.0485 -3.72%
2023-08-24 0 2.420 2.400 2.420 2.360 2.420 230,000 548,530 2.3849 2.102 2.085 2.102 2.050 2.102 264,761 2.0718 1.26%
2023-08-23 0 2.390 2.360 2.400 2.340 2.400 337,121 799,237 2.3708 2.076 2.050 2.085 2.033 2.085 388,072 2.0595 1.70%
2023-08-22 0 2.350 2.340 2.350 2.320 2.380 410,010 959,208 2.3395 2.041 2.033 2.041 2.015 2.068 471,977 2.0323 0.43%
2023-08-21 0 2.340 2.330 2.340 2.340 2.410 883,737 2,084,571 2.3588 2.033 2.024 2.033 2.033 2.094 1,017,301 2.0491 -2.90%
2023-08-18 0 2.410 2.400 2.410 2.390 2.440 472,286 1,136,842 2.4071 2.094 2.085 2.094 2.076 2.120 543,665 2.0911 -0.82%
2023-08-17 0 2.430 2.420 2.430 2.390 2.430 278,445 672,509 2.4152 2.111 2.102 2.111 2.076 2.111 320,528 2.0981 0.83%
2023-08-16 0 2.410 2.400 2.410 2.400 2.440 683,546 1,652,558 2.4176 2.094 2.085 2.094 2.085 2.120 786,854 2.1002 -0.41%
2023-08-15 0 2.420 2.420 2.430 2.420 2.500 1,138,834 2,786,967 2.4472 2.102 2.102 2.111 2.102 2.172 1,310,952 2.1259 -3.20%
2023-08-14 0 2.500 2.490 2.500 2.470 2.510 958,000 2,382,750 2.4872 2.172 2.163 2.172 2.146 2.180 1,102,787 2.1607 -1.96%
2023-08-11 0 2.550 2.530 2.550 2.520 2.560 418,000 1,061,025 2.5383 2.215 2.198 2.215 2.189 2.224 481,174 2.2051 -0.78%
2023-08-10 0 2.570 2.550 2.570 2.500 2.570 653,194 1,663,859 2.5473 2.233 2.215 2.233 2.172 2.233 751,915 2.2128 0.78%
2023-08-09 0 2.550 2.540 2.550 2.520 2.550 468,000 1,189,190 2.5410 2.215 2.207 2.215 2.189 2.215 538,731 2.2074 0.00%
2023-08-08 0 2.550 2.530 2.550 2.530 2.580 265,265 675,999 2.5484 2.215 2.198 2.215 2.198 2.241 305,356 2.2138 -0.78%
2023-08-07 0 2.570 2.550 2.570 2.530 2.570 437,940 1,113,287 2.5421 2.233 2.215 2.233 2.198 2.233 504,128 2.2083 0.78%
2023-08-04 0 2.550 2.550 2.560 2.550 2.620 409,250 1,057,250 2.5834 2.215 2.215 2.224 2.215 2.276 471,102 2.2442 -1.16%
2023-08-03 0 2.580 2.570 2.580 2.570 2.600 135,154 348,729 2.5802 2.241 2.233 2.241 2.233 2.259 155,581 2.2415 0.78%
2023-08-02 0 2.560 2.560 2.570 2.560 2.620 252,000 648,760 2.5744 2.224 2.224 2.233 2.224 2.276 290,086 2.2364 -1.92%
2023-08-01 0 2.610 2.550 2.610 2.540 2.610 477,000 1,230,060 2.5787 2.267 2.215 2.267 2.207 2.267 549,091 2.2402 2.35%
2023-07-31 0 2.550 2.550 2.560 2.550 2.610 677,000 1,751,060 2.5865 2.215 2.215 2.224 2.215 2.267 779,318 2.2469 -1.16%
2023-07-28 0 2.580 2.560 2.580 2.540 2.590 580,025 1,488,153 2.5657 2.241 2.224 2.241 2.207 2.250 667,687 2.2288 0.78%
2023-07-27 0 2.560 2.550 2.560 2.520 2.560 781,117 1,988,241 2.5454 2.224 2.215 2.224 2.189 2.224 899,171 2.2112 1.59%
2023-07-26 0 2.520 2.520 2.540 2.510 2.540 353,602 892,193 2.5232 2.189 2.189 2.207 2.180 2.207 407,044 2.1919 -0.79%
2023-07-25 0 2.540 2.510 2.540 2.500 2.540 747,000 1,883,180 2.5210 2.207 2.180 2.207 2.172 2.207 859,898 2.1900 2.01%
2023-07-24 0 2.490 2.480 2.490 2.490 2.540 544,000 1,366,540 2.5120 2.163 2.154 2.163 2.163 2.207 626,217 2.1822 -1.58%
2023-07-21 0 2.530 2.520 2.530 2.500 2.540 604,517 1,524,830 2.5224 2.198 2.189 2.198 2.172 2.207 695,881 2.1912 1.20%
2023-07-20 0 2.500 2.500 2.520 2.500 2.520 126,000 315,905 2.5072 2.172 2.172 2.189 2.172 2.189 145,043 2.1780 -1.19%
2023-07-19 0 2.530 2.500 2.530 2.500 2.540 140,000 352,600 2.5186 2.198 2.172 2.198 2.172 2.207 161,159 2.1879 0.80%
2023-07-18 0 2.510 2.510 2.520 2.490 2.540 145,105 365,399 2.5182 2.180 2.180 2.189 2.163 2.207 167,035 2.1876 -1.57%
2023-07-14 0 2.550 2.540 2.550 2.540 2.550 146,000 372,160 2.5490 2.215 2.207 2.215 2.207 2.215 168,066 2.2144 0.39%
2023-07-13 0 2.540 2.540 2.550 2.530 2.560 348,905 888,262 2.5459 2.207 2.207 2.215 2.198 2.224 401,637 2.2116 0.40%
2023-07-12 0 2.530 2.510 2.530 2.500 2.540 447,000 1,127,050 2.5214 2.198 2.180 2.198 2.172 2.207 514,557 2.1903 0.80%
2023-07-11 0 2.510 2.490 2.510 2.490 2.510 198,693 497,133 2.5020 2.180 2.163 2.180 2.163 2.180 228,722 2.1735 0.80%
2023-07-10 0 2.490 2.470 2.490 2.480 2.500 168,000 418,180 2.4892 2.163 2.146 2.163 2.154 2.172 193,391 2.1624 0.00%
2023-07-07 0 2.490 2.480 2.490 2.450 2.520 377,923 937,519 2.4807 2.163 2.154 2.163 2.128 2.189 435,040 2.1550 -1.19%
2023-07-06 0 2.520 2.490 2.520 2.490 2.540 677,000 1,693,410 2.5013 2.189 2.163 2.189 2.163 2.207 779,318 2.1729 -0.40%
2023-07-05 0 2.530 2.520 2.530 2.520 2.560 468,000 1,185,210 2.5325 2.198 2.189 2.198 2.189 2.224 538,731 2.2000 -0.78%
2023-07-04 0 2.550 2.540 2.550 2.540 2.560 396,390 1,009,998 2.5480 2.215 2.207 2.215 2.207 2.224 456,298 2.2135 0.39%
2023-07-03 0 2.540 2.520 2.540 2.500 2.540 322,000 814,810 2.5305 2.207 2.189 2.207 2.172 2.207 370,666 2.1982 1.20%
2023-06-30 0 2.510 2.510 2.530 2.510 2.530 168,091 423,014 2.5166 2.180 2.180 2.198 2.180 2.198 193,495 2.1862 -0.40%
2023-06-29 0 2.520 2.510 2.520 2.490 2.530 359,000 898,650 2.5032 2.189 2.180 2.189 2.163 2.198 413,258 2.1746 0.80%
2023-06-28 0 2.500 2.490 2.500 2.490 2.510 290,000 724,860 2.4995 2.172 2.163 2.172 2.163 2.180 333,829 2.1714 0.81%
2023-06-27 0 2.480 2.480 2.490 2.470 2.500 571,908 1,423,528 2.4891 2.154 2.154 2.163 2.146 2.172 658,343 2.1623 0.81%
2023-06-26 0 2.460 2.460 2.470 2.460 2.490 147,066 364,320 2.4773 2.137 2.137 2.146 2.137 2.163 169,293 2.1520 -0.40%
2023-06-23 0 2.470 2.460 2.470 2.450 2.480 785,951 1,937,651 2.4654 2.146 2.137 2.146 2.128 2.154 904,736 2.1417 -0.40%
2023-06-21 0 2.480 2.480 2.490 2.470 2.490 137,916 342,240 2.4815 2.154 2.154 2.163 2.146 2.163 158,760 2.1557 -0.40%
2023-06-20 0 2.490 2.490 2.510 2.490 2.510 66,000 165,290 2.5044 2.163 2.163 2.180 2.163 2.180 75,975 2.1756 -0.80%
2023-06-19 0 2.510 2.500 2.510 2.490 2.520 436,550 1,094,887 2.5080 2.180 2.172 2.180 2.163 2.189 502,528 2.1788 0.00%
2023-06-16 0 2.510 2.490 2.510 2.470 2.510 717,000 1,794,060 2.5022 2.180 2.163 2.180 2.146 2.180 825,364 2.1737 1.62%
2023-06-15 0 2.470 2.470 2.480 2.460 2.490 772,000 1,906,730 2.4699 2.146 2.146 2.154 2.137 2.163 888,676 2.1456 -0.80%
2023-06-14 0 2.490 2.460 2.490 2.460 2.530 1,006,511 2,505,056 2.4889 2.163 2.137 2.163 2.137 2.198 1,158,630 2.1621 -0.80%
2023-06-13 0 2.650 2.630 2.650 2.610 2.660 1,150,000 3,037,730 2.6415 2.180 2.164 2.180 2.148 2.189 1,397,643 2.1735 0.76%
2023-06-12 0 2.630 2.610 2.630 2.600 2.650 1,353,000 3,545,530 2.6205 2.164 2.148 2.164 2.139 2.180 1,644,358 2.1562 0.38%
2023-06-09 0 2.620 2.610 2.620 2.600 2.650 1,027,000 2,692,950 2.6222 2.156 2.148 2.156 2.139 2.180 1,248,156 2.1575 -0.38%
2023-06-08 0 2.630 2.620 2.650 2.620 2.650 486,000 1,284,330 2.6427 2.164 2.156 2.180 2.156 2.180 590,656 2.1744 0.77%
2023-06-07 0 2.610 2.600 2.610 2.610 2.650 704,384 1,845,479 2.6200 2.148 2.139 2.148 2.148 2.180 856,067 2.1558 0.00%
2023-06-06 0 2.610 2.610 2.620 2.610 2.650 448,071 1,179,553 2.6325 2.148 2.148 2.156 2.148 2.180 544,559 2.1661 -0.38%
2023-06-05 0 2.620 2.610 2.620 2.620 2.670 299,620 790,929 2.6398 2.156 2.148 2.156 2.156 2.197 364,141 2.1720 -0.76%
2023-06-02 0 2.640 2.620 2.640 2.600 2.640 558,049 1,463,805 2.6231 2.172 2.156 2.172 2.139 2.172 678,220 2.1583 1.54%
2023-06-01 0 2.600 2.580 2.600 2.560 2.620 717,953 1,863,907 2.5961 2.139 2.123 2.139 2.106 2.156 872,558 2.1361 0.78%
2023-05-31 0 2.580 2.580 2.610 2.580 2.640 2,206,951 5,712,722 2.5885 2.123 2.123 2.148 2.123 2.172 2,682,200 2.1299 -1.53%
2023-05-30 0 2.620 2.620 2.640 2.590 2.640 370,000 966,850 2.6131 2.156 2.156 2.172 2.131 2.172 449,676 2.1501 0.38%
2023-05-29 0 2.610 2.610 2.630 2.610 2.640 242,000 634,790 2.6231 2.148 2.148 2.164 2.148 2.172 294,113 2.1583 -0.76%
2023-05-25 0 2.630 2.610 2.630 2.590 2.650 761,232 1,986,966 2.6102 2.164 2.148 2.164 2.131 2.180 925,157 2.1477 0.38%
2023-05-24 0 2.620 2.620 2.640 2.620 2.660 770,000 2,032,290 2.6393 2.156 2.156 2.172 2.156 2.189 935,813 2.1717 -1.13%
2023-05-23 0 2.650 2.650 2.680 2.650 2.680 217,248 577,012 2.6560 2.180 2.180 2.205 2.180 2.205 264,031 2.1854 -0.38%
2023-05-22 0 2.660 2.660 2.690 2.650 2.680 400,743 1,070,421 2.6711 2.189 2.189 2.213 2.180 2.205 487,040 2.1978 0.38%
2023-05-19 0 2.650 2.650 2.680 2.650 2.700 954,349 2,555,987 2.6783 2.180 2.180 2.205 2.180 2.222 1,159,860 2.2037 -1.85%
2023-05-18 0 2.700 2.690 2.700 2.690 2.730 454,155 1,230,323 2.7090 2.222 2.213 2.222 2.213 2.246 551,954 2.2290 -0.37%
2023-05-17 0 2.710 2.710 2.720 2.710 2.760 769,081 2,103,626 2.7352 2.230 2.230 2.238 2.230 2.271 934,696 2.2506 -1.81%
2023-05-16 0 2.760 2.740 2.760 2.740 2.780 389,000 1,073,870 2.7606 2.271 2.255 2.271 2.255 2.287 472,768 2.2715 0.00%
2023-05-15 0 2.760 2.750 2.760 2.730 2.770 634,000 1,748,650 2.7581 2.271 2.263 2.271 2.246 2.279 770,527 2.2694 -1.08%
2023-05-12 0 2.790 2.760 2.790 2.750 2.790 198,398 550,808 2.7763 2.296 2.271 2.296 2.263 2.296 241,121 2.2844 0.36%
2023-05-11 0 2.780 2.770 2.780 2.750 2.800 406,000 1,126,440 2.7745 2.287 2.279 2.287 2.263 2.304 493,429 2.2829 0.36%
2023-05-10 0 2.770 2.770 2.790 2.760 2.800 479,352 1,334,389 2.7837 2.279 2.279 2.296 2.271 2.304 582,577 2.2905 -1.42%
2023-05-09 0 2.810 2.790 2.810 2.790 2.820 434,244 1,218,763 2.8066 2.312 2.296 2.312 2.296 2.320 527,755 2.3093 -0.35%
2023-05-08 0 2.820 2.800 2.820 2.780 2.820 713,956 2,002,853 2.8053 2.320 2.304 2.320 2.287 2.320 867,701 2.3082 1.44%
2023-05-05 0 2.780 2.760 2.780 2.760 2.790 354,888 985,294 2.7764 2.287 2.271 2.287 2.271 2.296 431,310 2.2844 0.72%
2023-05-04 0 2.760 2.760 2.770 2.730 2.770 436,645 1,204,278 2.7580 2.271 2.271 2.279 2.246 2.279 530,673 2.2693 1.10%
2023-05-03 0 2.730 2.720 2.730 2.730 2.760 115,456 316,189 2.7386 2.246 2.238 2.246 2.246 2.271 140,319 2.2534 -0.73%
2023-05-02 0 2.750 2.740 2.750 2.720 2.760 287,375 787,908 2.7417 2.263 2.255 2.263 2.238 2.271 349,259 2.2559 1.48%
2023-04-28 0 2.710 2.710 2.730 2.710 2.740 783,415 2,132,663 2.7223 2.230 2.230 2.246 2.230 2.255 952,117 2.2399 0.74%
2023-04-27 0 2.690 2.690 2.720 2.690 2.720 755,000 2,042,260 2.7050 2.213 2.213 2.238 2.213 2.238 917,583 2.2257 -0.74%
2023-04-26 0 2.710 2.700 2.710 2.650 2.720 792,406 2,123,592 2.6799 2.230 2.222 2.230 2.180 2.238 963,044 2.2051 0.37%
2023-04-25 0 2.700 2.690 2.700 2.690 2.720 710,000 1,916,520 2.6993 2.222 2.213 2.222 2.213 2.238 862,893 2.2210 -0.74%
2023-04-24 0 2.720 2.710 2.720 2.710 2.740 295,000 803,940 2.7252 2.238 2.230 2.238 2.230 2.255 358,526 2.2423 0.00%
2023-04-21 0 2.720 2.710 2.720 2.720 2.800 3,093,000 8,481,630 2.7422 2.238 2.230 2.238 2.238 2.304 3,759,052 2.2563 -2.86%
2023-04-20 0 2.800 2.780 2.800 2.780 2.840 2,096,117 5,868,502 2.7997 2.304 2.287 2.304 2.287 2.337 2,547,499 2.3036 -1.06%
2023-04-19 0 2.830 2.830 2.850 2.830 2.880 366,935 1,043,647 2.8442 2.329 2.329 2.345 2.329 2.370 445,951 2.3403 -1.39%
2023-04-18 0 2.870 2.850 2.870 2.840 2.870 323,012 922,013 2.8544 2.361 2.345 2.361 2.337 2.361 392,570 2.3487 0.35%
2023-04-17 0 2.860 2.860 2.870 2.820 2.870 429,000 1,219,880 2.8435 2.353 2.353 2.361 2.320 2.361 521,382 2.3397 0.70%
2023-04-14 0 2.840 2.840 2.850 2.820 2.850 286,000 810,680 2.8345 2.337 2.337 2.345 2.320 2.345 347,588 2.3323 0.00%
2023-04-13 0 2.840 2.800 2.840 2.800 2.840 552,000 1,550,410 2.8087 2.337 2.304 2.337 2.304 2.337 670,869 2.3110 0.00%
2023-04-12 0 2.840 2.820 2.840 2.810 2.840 942,980 2,660,618 2.8215 2.337 2.320 2.337 2.312 2.337 1,146,043 2.3216 0.71%
2023-04-11 0 2.820 2.820 2.840 2.820 2.840 161,000 455,240 2.8276 2.320 2.320 2.337 2.320 2.337 195,670 2.3266 -0.35%
2023-04-06 0 2.830 2.790 2.840 2.780 2.830 240,635 674,213 2.8018 2.329 2.296 2.337 2.287 2.329 292,454 2.3054 1.07%
2023-04-04 0 2.800 2.800 2.810 2.780 2.820 366,000 1,025,920 2.8031 2.304 2.304 2.312 2.287 2.320 444,815 2.3064 -0.36%
2023-04-03 0 2.810 2.810 2.820 2.790 2.820 573,417 1,609,688 2.8072 2.312 2.312 2.320 2.296 2.320 696,898 2.3098 0.72%
2023-03-31 0 2.790 2.790 2.830 2.770 2.860 693,000 1,942,540 2.8031 2.296 2.296 2.329 2.279 2.353 842,232 2.3064 0.00%
2023-03-30 0 2.790 2.790 2.800 2.780 2.810 386,000 1,075,790 2.7870 2.296 2.296 2.304 2.287 2.312 469,122 2.2932 0.00%
2023-03-29 0 2.790 2.780 2.790 2.790 2.810 497,000 1,392,030 2.8009 2.296 2.287 2.296 2.296 2.312 604,025 2.3046 -0.36%
2023-03-28 0 2.800 2.800 2.830 2.800 2.830 169,000 474,770 2.8093 2.304 2.304 2.329 2.304 2.329 205,393 2.3115 -0.36%
2023-03-27 0 2.810 2.810 2.830 2.800 2.830 251,222 706,624 2.8127 2.312 2.312 2.329 2.304 2.329 305,321 2.3144 -1.40%
2023-03-24 0 2.850 2.820 2.850 2.820 2.850 463,000 1,313,960 2.8379 2.345 2.320 2.345 2.320 2.345 562,703 2.3351 0.00%
2023-03-23 0 2.850 2.820 2.850 2.800 2.850 313,134 884,612 2.8250 2.345 2.320 2.345 2.304 2.345 380,565 2.3245 0.00%
2023-03-22 0 2.850 2.840 2.850 2.800 2.850 771,000 2,180,410 2.8280 2.345 2.337 2.345 2.304 2.345 937,029 2.3269 1.79%
2023-03-21 0 2.800 2.790 2.800 2.750 2.800 334,655 929,674 2.7780 2.304 2.296 2.304 2.263 2.304 406,720 2.2858 1.08%
2023-03-20 0 2.770 2.760 2.770 2.760 2.820 560,000 1,562,280 2.7898 2.279 2.271 2.279 2.271 2.320 680,591 2.2955 -2.46%
2023-03-17 0 2.840 2.830 2.840 2.800 2.840 228,000 645,230 2.8300 2.337 2.329 2.337 2.304 2.337 277,098 2.3285 1.79%
2023-03-16 0 2.790 2.780 2.790 2.780 2.810 73,000 203,480 2.7874 2.296 2.287 2.296 2.287 2.312 88,720 2.2935 -1.06%
2023-03-15 0 2.820 2.800 2.820 2.750 2.820 248,000 690,810 2.7855 2.320 2.304 2.320 2.263 2.320 301,405 2.2920 1.08%
2023-03-14 0 2.790 2.780 2.790 2.780 2.820 252,214 703,306 2.7885 2.296 2.287 2.296 2.287 2.320 306,526 2.2944 0.00%
2023-03-13 0 2.790 2.780 2.790 2.760 2.840 461,000 1,292,818 2.8044 2.296 2.287 2.296 2.271 2.337 560,273 2.3075 0.36%
2023-03-10 0 2.780 2.770 2.780 2.770 2.820 444,697 1,239,939 2.7883 2.287 2.279 2.287 2.279 2.320 540,459 2.2942 -2.11%
2023-03-09 0 2.840 2.820 2.840 2.810 2.840 267,031 754,276 2.8247 2.337 2.320 2.337 2.312 2.337 324,534 2.3242 1.07%
2023-03-08 0 2.810 2.810 2.830 2.800 2.830 527,000 1,484,469 2.8168 2.312 2.312 2.329 2.304 2.329 640,485 2.3177 -0.71%
2023-03-07 0 2.830 2.830 2.850 2.820 2.890 438,875 1,253,020 2.8551 2.329 2.329 2.345 2.320 2.378 533,383 2.3492 -1.39%
2023-03-06 0 2.870 2.850 2.870 2.820 2.870 319,342 907,968 2.8432 2.361 2.345 2.361 2.320 2.361 388,110 2.3395 1.06%
2023-03-03 0 2.840 2.840 2.870 2.820 2.870 216,056 613,435 2.8392 2.337 2.337 2.361 2.320 2.361 262,582 2.3362 0.71%
2023-03-02 0 2.820 2.810 2.820 2.790 2.850 337,243 958,120 2.8410 2.320 2.312 2.320 2.296 2.345 409,866 2.3376 -0.70%
2023-03-01 0 2.840 2.820 2.840 2.730 2.840 697,000 1,961,449 2.8141 2.337 2.320 2.337 2.246 2.337 847,093 2.3155 4.80%
2023-02-28 0 2.710 2.710 2.790 2.710 2.840 2,154,114 5,916,280 2.7465 2.230 2.230 2.296 2.230 2.337 2,617,985 2.2599 -3.56%
2023-02-27 0 2.810 2.810 2.820 2.790 2.870 639,000 1,795,410 2.8097 2.312 2.312 2.320 2.296 2.361 776,603 2.3119 -1.06%
2023-02-24 0 2.840 2.840 2.860 2.840 2.890 780,000 2,232,890 2.8627 2.337 2.337 2.353 2.337 2.378 947,967 2.3555 -1.39%
2023-02-23 0 2.880 2.870 2.880 2.880 2.930 452,658 1,312,392 2.8993 2.370 2.361 2.370 2.370 2.411 550,134 2.3856 -0.35%
2023-02-22 0 2.890 2.890 2.900 2.860 2.910 532,013 1,536,506 2.8881 2.378 2.378 2.386 2.353 2.394 646,578 2.3764 -1.03%
2023-02-21 0 2.920 2.900 2.920 2.900 2.930 163,685 477,603 2.9178 2.403 2.386 2.403 2.386 2.411 198,933 2.4008 0.00%
2023-02-20 0 2.920 2.900 2.920 2.820 2.930 644,843 1,852,224 2.8724 2.403 2.386 2.403 2.320 2.411 783,705 2.3634 0.69%
2023-02-17 0 2.900 2.880 2.910 2.870 2.920 474,024 1,374,518 2.8997 2.386 2.370 2.394 2.361 2.403 576,101 2.3859 0.00%
2023-02-16 0 2.900 2.900 2.910 2.900 2.940 241,276 704,777 2.9210 2.386 2.386 2.394 2.386 2.419 293,233 2.4035 0.00%
2023-02-15 0 2.900 2.900 2.920 2.900 2.960 451,195 1,312,327 2.9086 2.386 2.386 2.403 2.386 2.436 548,356 2.3932 -1.36%
2023-02-14 0 2.940 2.940 2.960 2.940 2.980 206,000 607,420 2.9486 2.419 2.419 2.436 2.419 2.452 250,360 2.4262 -1.34%
2023-02-13 0 2.980 2.970 2.980 2.920 2.990 741,598 2,196,140 2.9614 2.452 2.444 2.452 2.403 2.460 901,295 2.4366 1.71%
2023-02-10 0 2.930 2.930 2.960 2.920 2.990 594,377 1,754,573 2.9520 2.411 2.411 2.436 2.403 2.460 722,371 2.4289 0.34%
2023-02-09 0 2.920 2.920 2.940 2.890 2.950 246,576 721,248 2.9251 2.403 2.403 2.419 2.378 2.427 299,674 2.4068 0.34%
2023-02-08 0 2.910 2.910 2.920 2.910 2.970 506,000 1,482,180 2.9292 2.394 2.394 2.403 2.394 2.444 614,963 2.4102 -1.02%
2023-02-07 0 2.940 2.920 2.940 2.920 2.950 124,944 366,573 2.9339 2.419 2.403 2.419 2.403 2.427 151,850 2.4141 -0.34%
2023-02-06 0 2.950 2.920 2.950 2.900 2.950 4,140,000 12,115,059 2.9263 2.427 2.403 2.427 2.386 2.427 5,031,515 2.4078 0.68%
2023-02-03 0 2.930 2.930 2.940 2.920 2.970 789,030 2,320,706 2.9412 2.411 2.411 2.419 2.403 2.444 958,941 2.4201 -1.35%
2023-02-02 0 2.970 2.960 2.970 2.960 3.000 494,890 1,475,618 2.9817 2.444 2.436 2.444 2.436 2.468 601,461 2.4534 0.00%
2023-02-01 0 2.970 2.960 2.970 2.920 2.980 772,907 2,278,834 2.9484 2.444 2.436 2.444 2.403 2.452 939,346 2.4260 1.71%
2023-01-31 0 2.920 2.900 2.920 2.890 2.970 1,086,000 3,169,295 2.9183 2.403 2.386 2.403 2.378 2.444 1,319,861 2.4012 -1.02%
2023-01-30 0 2.950 2.940 2.950 2.940 2.990 1,036,203 3,072,606 2.9653 2.427 2.419 2.427 2.419 2.460 1,259,341 2.4399 -1.67%
2023-01-27 0 3.000 2.980 3.000 2.980 3.000 704,093 2,105,472 2.9903 2.468 2.452 2.468 2.452 2.468 855,714 2.4605 0.33%
2023-01-26 0 2.990 2.980 2.990 2.940 3.000 1,112,798 3,315,646 2.9796 2.460 2.452 2.460 2.419 2.468 1,352,430 2.4516 1.36%
2023-01-20 0 2.950 2.930 2.950 2.900 2.950 1,899,207 5,569,238 2.9324 2.427 2.411 2.427 2.386 2.427 2,308,186 2.4128 2.08%
2023-01-19 0 2.890 2.880 2.890 2.880 2.920 416,000 1,204,440 2.8953 2.378 2.370 2.378 2.370 2.403 505,582 2.3823 -0.69%
2023-01-18 0 2.910 2.910 2.920 2.880 2.920 1,887,000 5,484,370 2.9064 2.394 2.394 2.403 2.370 2.403 2,293,350 2.3914 0.34%
2023-01-17 0 2.900 2.890 2.900 2.880 2.910 395,000 1,144,290 2.8969 2.386 2.378 2.386 2.370 2.394 480,060 2.3836 0.00%
2023-01-16 0 2.900 2.890 2.900 2.850 2.910 1,442,000 4,170,580 2.8922 2.386 2.378 2.386 2.345 2.394 1,752,523 2.3798 1.40%
2023-01-13 0 2.860 2.850 2.860 2.830 2.860 401,002 1,142,295 2.8486 2.353 2.345 2.353 2.329 2.353 487,355 2.3439 1.42%
2023-01-12 0 2.820 2.820 2.830 2.820 2.870 531,000 1,504,745 2.8338 2.320 2.320 2.329 2.320 2.361 645,347 2.3317 -1.05%
2023-01-11 0 2.850 2.850 2.860 2.820 2.870 863,000 2,454,951 2.8447 2.345 2.345 2.353 2.320 2.361 1,048,840 2.3406 0.71%
2023-01-10 0 2.830 2.830 2.850 2.800 2.870 608,647 1,727,148 2.8377 2.329 2.329 2.345 2.304 2.361 739,714 2.3349 -0.70%
2023-01-09 0 2.850 2.850 2.860 2.820 2.860 471,964 1,339,559 2.8383 2.345 2.345 2.353 2.320 2.353 573,598 2.3354 2.15%
2023-01-06 0 2.790 2.790 2.810 2.780 2.850 862,219 2,423,682 2.8110 2.296 2.296 2.312 2.287 2.345 1,047,891 2.3129 -1.41%
2023-01-05 0 2.830 2.830 2.840 2.820 2.870 990,620 2,816,033 2.8427 2.329 2.329 2.337 2.320 2.361 1,203,942 2.3390 0.35%
2023-01-04 0 2.820 2.810 2.820 2.780 2.820 1,213,000 3,399,130 2.8023 2.320 2.312 2.320 2.287 2.320 1,474,210 2.3057 1.44%
2023-01-03 0 2.780 2.770 2.780 2.710 2.780 1,107,000 3,043,220 2.7491 2.287 2.279 2.287 2.230 2.287 1,345,383 2.2620 2.58%
2022-12-30 0 2.710 2.710 2.720 2.680 2.740 939,040 2,546,656 2.7120 2.230 2.230 2.238 2.205 2.255 1,141,255 2.2315 -0.73%
2022-12-29 0 2.730 2.700 2.730 2.690 2.740 678,000 1,838,480 2.7116 2.246 2.222 2.246 2.213 2.255 824,002 2.2312 -0.73%
2022-12-28 0 2.750 2.730 2.750 2.720 2.770 391,000 1,075,260 2.7500 2.263 2.246 2.263 2.238 2.279 475,199 2.2628 1.10%
2022-12-23 0 2.720 2.710 2.720 2.700 2.730 173,000 470,200 2.7179 2.238 2.230 2.238 2.222 2.246 210,254 2.2363 0.74%
2022-12-22 0 2.700 2.700 2.710 2.670 2.710 643,000 1,731,940 2.6935 2.222 2.222 2.230 2.197 2.230 781,465 2.2163 1.12%
2022-12-21 0 2.670 2.660 2.670 2.640 2.670 350,068 927,604 2.6498 2.197 2.189 2.197 2.172 2.197 425,452 2.1803 0.75%
2022-12-20 0 2.650 2.650 2.660 2.650 2.690 255,014 676,246 2.6518 2.180 2.180 2.189 2.180 2.213 309,929 2.1819 -1.85%
2022-12-19 0 2.700 2.690 2.700 2.680 2.740 1,078,000 2,913,930 2.7031 2.222 2.213 2.222 2.205 2.255 1,310,139 2.2241 -0.74%
2022-12-16 0 2.720 2.720 2.740 2.710 2.760 1,338,000 3,656,460 2.7328 2.238 2.238 2.255 2.230 2.271 1,626,127 2.2486 -0.37%
2022-12-15 0 2.730 2.720 2.730 2.720 2.770 843,000 2,304,160 2.7333 2.246 2.238 2.246 2.238 2.279 1,024,533 2.2490 -0.73%
2022-12-14 0 2.750 2.750 2.780 2.750 2.800 624,532 1,725,327 2.7626 2.263 2.263 2.287 2.263 2.304 759,020 2.2731 -1.79%
2022-12-13 0 2.800 2.780 2.800 2.750 2.800 908,000 2,524,600 2.7804 2.304 2.287 2.304 2.263 2.304 1,103,530 2.2877 0.72%
2022-12-12 0 2.780 2.760 2.780 2.750 2.830 1,612,111 4,470,957 2.7734 2.287 2.271 2.287 2.263 2.329 1,959,266 2.2820 -0.36%
2022-12-09 0 2.790 2.760 2.790 2.710 2.790 2,039,784 5,620,244 2.7553 2.296 2.271 2.296 2.230 2.296 2,479,035 2.2671 2.57%
2022-12-08 0 2.720 2.700 2.720 2.560 2.720 2,308,000 6,129,310 2.6557 2.238 2.222 2.238 2.106 2.238 2,805,009 2.1851 7.09%
2022-12-07 0 2.540 2.540 2.550 2.540 2.650 1,783,879 4,634,524 2.5980 2.090 2.090 2.098 2.090 2.180 2,168,023 2.1377 -2.68%
2022-12-06 0 2.610 2.610 2.640 2.590 2.650 631,000 1,647,590 2.6111 2.148 2.148 2.172 2.131 2.180 766,881 2.1484 0.38%
2022-12-05 0 2.600 2.590 2.600 2.550 2.630 2,097,169 5,453,680 2.6005 2.139 2.131 2.139 2.098 2.164 2,548,777 2.1397 2.77%
2022-12-02 0 2.530 2.520 2.530 2.480 2.540 533,358 1,340,888 2.5140 2.082 2.073 2.082 2.041 2.090 648,212 2.0686 0.00%
2022-12-01 0 2.530 2.530 2.550 2.500 2.560 840,599 2,132,309 2.5367 2.082 2.082 2.098 2.057 2.106 1,021,615 2.0872 2.85%
2022-11-30 0 2.460 2.450 2.460 2.460 2.530 1,087,000 2,694,100 2.4785 2.024 2.016 2.024 2.024 2.082 1,321,077 2.0393 -2.38%
2022-11-29 0 2.520 2.510 2.520 2.470 2.530 889,000 2,232,670 2.5114 2.073 2.065 2.073 2.032 2.082 1,080,439 2.0664 2.44%
2022-11-28 0 2.460 2.460 2.480 2.430 2.500 732,000 1,810,080 2.4728 2.024 2.024 2.041 1.999 2.057 889,630 2.0346 -1.60%
2022-11-25 0 2.500 2.470 2.500 2.440 2.530 2,237,000 5,497,100 2.4574 2.057 2.032 2.057 2.008 2.082 2,718,720 2.0219 -0.79%
2022-11-24 0 2.520 2.500 2.520 2.500 2.540 60,000 150,930 2.5155 2.073 2.057 2.073 2.057 2.090 72,921 2.0698 0.80%
2022-11-23 0 2.500 2.500 2.510 2.490 2.550 168,000 424,090 2.5243 2.057 2.057 2.065 2.049 2.098 204,177 2.0771 0.00%
2022-11-22 0 2.500 2.470 2.500 2.430 2.500 687,000 1,693,240 2.4647 2.057 2.032 2.057 1.999 2.057 834,940 2.0280 1.63%
2022-11-21 0 2.460 2.460 2.470 2.460 2.530 235,921 584,324 2.4768 2.024 2.024 2.032 2.024 2.082 286,725 2.0379 -3.15%
2022-11-18 0 2.540 2.510 2.540 2.510 2.550 167,000 421,740 2.5254 2.090 2.065 2.090 2.065 2.098 202,962 2.0779 -0.78%
2022-11-17 0 2.560 2.500 2.560 2.470 2.560 410,000 1,026,640 2.5040 2.106 2.057 2.106 2.032 2.106 498,290 2.0603 2.40%
2022-11-16 0 2.500 2.500 2.530 2.490 2.570 557,560 1,403,002 2.5163 2.057 2.057 2.082 2.049 2.115 677,626 2.0705 -2.34%
2022-11-15 0 2.560 2.560 2.570 2.460 2.580 919,279 2,341,052 2.5466 2.106 2.106 2.115 2.024 2.123 1,117,238 2.0954 1.99%
2022-11-14 0 2.510 2.500 2.510 2.460 2.550 723,330 1,815,283 2.5096 2.065 2.057 2.065 2.024 2.098 879,093 2.0649 2.45%
2022-11-11 0 2.450 2.420 2.450 2.360 2.450 1,478,551 3,555,220 2.4045 2.016 1.991 2.016 1.942 2.016 1,796,945 1.9785 3.81%
2022-11-10 0 2.360 2.340 2.360 2.320 2.370 644,000 1,516,780 2.3552 1.942 1.925 1.942 1.909 1.950 782,680 1.9379 0.43%
2022-11-09 0 2.350 2.330 2.360 2.320 2.350 500,000 1,169,180 2.3384 1.934 1.917 1.942 1.909 1.934 607,671 1.9240 2.17%
2022-11-08 0 2.300 2.300 2.330 2.300 2.340 203,000 470,860 2.3195 1.892 1.892 1.917 1.892 1.925 246,714 1.9085 0.00%
2022-11-07 0 2.300 2.300 2.340 2.260 2.390 1,623,730 3,792,446 2.3356 1.892 1.892 1.925 1.860 1.967 1,973,387 1.9218 -0.43%
2022-11-04 0 2.310 2.310 2.320 2.260 2.360 527,326 1,225,633 2.3242 1.901 1.901 1.909 1.860 1.942 640,881 1.9124 1.32%
2022-11-03 0 2.280 2.250 2.280 2.220 2.300 206,000 462,100 2.2432 1.876 1.851 1.876 1.827 1.892 250,360 1.8457 1.33%
2022-11-02 0 2.250 2.250 2.280 2.240 2.280 200,000 452,580 2.2629 1.851 1.851 1.876 1.843 1.876 243,068 1.8619 0.90%
2022-11-01 0 2.230 2.230 2.260 2.200 2.280 717,063 1,611,889 2.2479 1.835 1.835 1.860 1.810 1.876 871,477 1.8496 1.36%
2022-10-31 0 2.200 2.200 2.210 2.190 2.270 855,000 1,896,165 2.2177 1.810 1.810 1.818 1.802 1.868 1,039,117 1.8248 -3.93%
2022-10-28 0 2.290 2.290 2.300 2.280 2.350 246,333 571,819 2.3213 1.884 1.884 1.892 1.876 1.934 299,379 1.9100 -2.55%
2022-10-27 0 2.350 2.330 2.350 2.300 2.380 413,294 971,106 2.3497 1.934 1.917 1.934 1.892 1.958 502,293 1.9333 1.73%
2022-10-26 0 2.310 2.310 2.320 2.250 2.320 395,872 907,025 2.2912 1.901 1.901 1.909 1.851 1.909 481,120 1.8852 1.76%
2022-10-25 0 2.270 2.270 2.280 2.200 2.270 857,000 1,912,210 2.2313 1.868 1.868 1.876 1.810 1.868 1,041,548 1.8359 1.34%
2022-10-24 0 2.240 2.240 2.260 2.240 2.320 1,242,055 2,810,004 2.2624 1.843 1.843 1.860 1.843 1.909 1,509,521 1.8615 -4.27%
2022-10-21 0 2.340 2.340 2.350 2.310 2.350 493,232 1,150,219 2.3320 1.925 1.925 1.934 1.901 1.934 599,445 1.9188 -0.43%
2022-10-20 0 2.350 2.340 2.350 2.310 2.400 409,620 956,406 2.3349 1.934 1.925 1.934 1.901 1.975 497,828 1.9212 0.00%
2022-10-19 0 2.350 2.350 2.380 2.340 2.410 216,000 511,190 2.3666 1.934 1.934 1.958 1.925 1.983 262,514 1.9473 -2.49%
2022-10-18 0 2.410 2.360 2.410 2.350 2.410 454,803 1,077,884 2.3700 1.983 1.942 1.983 1.934 1.983 552,741 1.9501 2.55%
2022-10-17 0 2.350 2.350 2.370 2.330 2.400 575,577 1,359,132 2.3613 1.934 1.934 1.950 1.917 1.975 699,523 1.9429 -2.08%
2022-10-14 0 2.400 2.380 2.400 2.360 2.430 816,513 1,964,665 2.4062 1.975 1.958 1.975 1.942 1.999 992,342 1.9798 0.00%
2022-10-13 0 2.400 2.370 2.400 2.350 2.400 292,000 697,995 2.3904 1.975 1.950 1.975 1.934 1.975 354,880 1.9668 1.27%
2022-10-12 0 2.370 2.370 2.410 2.350 2.420 307,917 729,260 2.3684 1.950 1.950 1.983 1.934 1.991 374,224 1.9487 -0.42%
2022-10-11 0 2.380 2.380 2.410 2.370 2.410 815,114 1,949,656 2.3919 1.958 1.958 1.983 1.950 1.983 990,642 1.9681 -1.24%
2022-10-10 0 2.410 2.410 2.420 2.410 2.510 323,005 785,242 2.4311 1.983 1.983 1.991 1.983 2.065 392,561 2.0003 -3.60%
2022-10-07 0 2.500 2.470 2.500 2.470 2.520 230,000 571,240 2.4837 2.057 2.032 2.057 2.032 2.073 279,529 2.0436 1.21%
2022-10-06 0 2.470 2.460 2.470 2.470 2.520 219,221 543,701 2.4802 2.032 2.024 2.032 2.032 2.073 266,428 2.0407 -0.80%
2022-10-05 0 2.490 2.490 2.510 2.450 2.520 819,297 2,035,770 2.4848 2.049 2.049 2.065 2.016 2.073 995,726 2.0445 2.89%
2022-10-03 0 2.420 2.420 2.440 2.410 2.460 342,000 831,600 2.4316 1.991 1.991 2.008 1.983 2.024 415,647 2.0007 -0.82%
2022-09-30 0 2.440 2.440 2.460 2.410 2.510 1,069,322 2,610,195 2.4410 2.008 2.008 2.024 1.983 2.065 1,299,592 2.0085 0.00%
2022-09-29 0 2.440 2.430 2.440 2.420 2.560 1,793,520 4,429,613 2.4698 2.008 1.999 2.008 1.991 2.106 2,179,740 2.0322 -3.94%
2022-09-28 0 2.540 2.540 2.550 2.540 2.600 776,548 1,986,236 2.5578 2.090 2.090 2.098 2.090 2.139 943,771 2.1046 -1.93%
2022-09-27 0 2.590 2.590 2.610 2.590 2.630 534,548 1,393,439 2.6068 2.131 2.131 2.148 2.131 2.164 649,659 2.1449 -0.77%
2022-09-26 0 2.610 2.610 2.620 2.590 2.660 519,563 1,361,362 2.6202 2.148 2.148 2.156 2.131 2.189 631,447 2.1559 -1.14%
2022-09-23 0 2.640 2.610 2.640 2.610 2.640 233,000 611,730 2.6255 2.172 2.148 2.172 2.148 2.172 283,175 2.1603 -0.38%
2022-09-22 0 2.650 2.620 2.650 2.600 2.650 452,865 1,186,813 2.6207 2.180 2.156 2.180 2.139 2.180 550,386 2.1563 1.15%
2022-09-21 0 2.620 2.620 2.660 2.620 2.660 770,000 2,037,898 2.6466 2.156 2.156 2.189 2.156 2.189 935,813 2.1777 -1.13%
2022-09-20 0 2.650 2.650 2.680 2.650 2.670 627,000 1,666,400 2.6577 2.180 2.180 2.205 2.180 2.197 762,019 2.1868 0.38%
2022-09-19 0 2.640 2.640 2.670 2.640 2.720 580,000 1,544,680 2.6632 2.172 2.172 2.197 2.172 2.238 704,898 2.1914 -1.86%
2022-09-16 0 2.690 2.690 2.730 2.690 2.750 706,419 1,912,709 2.7076 2.213 2.213 2.246 2.213 2.263 858,541 2.2279 -1.82%
2022-09-15 0 2.740 2.740 2.750 2.730 2.770 142,203 391,076 2.7501 2.255 2.255 2.263 2.246 2.279 172,825 2.2628 0.37%
2022-09-14 0 2.730 2.730 2.760 2.730 2.780 641,469 1,763,927 2.7498 2.246 2.246 2.271 2.246 2.287 779,604 2.2626 -1.80%
2022-09-13 0 2.780 2.780 2.810 2.780 2.840 1,726,834 4,836,600 2.8008 2.287 2.287 2.312 2.287 2.337 2,098,694 2.3046 -2.11%
2022-09-09 0 2.840 2.830 2.840 2.830 2.900 492,880 1,407,730 2.8561 2.337 2.329 2.337 2.329 2.386 599,018 2.3501 -0.00%
2022-09-08 0 2.910 2.890 2.910 2.890 2.930 274,000 798,110 2.9128 2.337 2.321 2.337 2.321 2.353 341,212 2.3390 0.34%
2022-09-07 0 2.900 2.890 2.910 2.880 2.940 637,914 1,853,586 2.9057 2.329 2.321 2.337 2.313 2.361 794,393 2.3333 -1.36%
2022-09-06 0 2.940 2.930 2.940 2.920 2.950 197,000 577,030 2.9291 2.361 2.353 2.361 2.345 2.369 245,324 2.3521 0.00%
2022-09-05 0 2.940 2.930 2.940 2.900 2.970 346,000 1,012,490 2.9263 2.361 2.353 2.361 2.329 2.385 430,873 2.3499 0.68%
2022-09-02 0 2.920 2.920 2.940 2.910 2.950 150,000 438,750 2.9250 2.345 2.345 2.361 2.337 2.369 186,795 2.3488 -0.34%
2022-09-01 0 2.930 2.930 2.950 2.910 2.950 419,000 1,226,900 2.9282 2.353 2.353 2.369 2.337 2.369 521,780 2.3514 -1.01%
2022-08-31 0 2.960 2.950 2.960 2.940 2.970 833,000 2,462,817 2.9566 2.377 2.369 2.377 2.361 2.385 1,037,333 2.3742 0.34%
2022-08-30 0 2.950 2.950 2.970 2.950 2.990 213,257 631,730 2.9623 2.369 2.369 2.385 2.369 2.401 265,568 2.3788 -1.34%
2022-08-29 0 2.990 2.960 2.990 2.960 2.990 448,000 1,337,720 2.9860 2.401 2.377 2.401 2.377 2.401 557,893 2.3978 1.36%
2022-08-26 0 2.950 2.950 2.960 2.950 2.990 311,000 921,280 2.9623 2.369 2.369 2.377 2.369 2.401 387,288 2.3788 -1.34%
2022-08-25 0 2.990 2.980 2.990 2.960 3.000 646,710 1,928,734 2.9824 2.401 2.393 2.401 2.377 2.409 805,346 2.3949 0.00%
2022-08-24 0 2.990 2.970 2.990 2.950 3.000 1,053,683 3,137,705 2.9778 2.401 2.385 2.401 2.369 2.409 1,312,149 2.3913 0.34%
2022-08-23 0 2.980 2.980 2.990 2.970 3.030 1,095,000 3,270,890 2.9871 2.393 2.393 2.401 2.385 2.433 1,363,601 2.3987 -0.33%
2022-08-22 0 2.990 2.990 3.000 2.930 3.000 850,000 2,536,320 2.9839 2.401 2.401 2.409 2.353 2.409 1,058,503 2.3961 1.36%
2022-08-19 0 2.950 2.950 2.960 2.930 2.970 517,754 1,527,994 2.9512 2.369 2.369 2.377 2.353 2.385 644,758 2.3699 0.00%
2022-08-18 0 2.950 2.940 2.950 2.940 2.960 100,160 295,240 2.9477 2.369 2.361 2.369 2.361 2.377 124,729 2.3671 -0.67%
2022-08-17 0 2.970 2.950 2.970 2.920 2.970 618,168 1,821,557 2.9467 2.385 2.369 2.385 2.345 2.385 769,803 2.3663 1.37%
2022-08-16 0 2.930 2.900 2.930 2.890 2.950 1,003,732 2,917,600 2.9068 2.353 2.329 2.353 2.321 2.369 1,249,945 2.3342 0.00%
2022-08-15 0 2.930 2.930 2.950 2.900 2.950 377,000 1,105,792 2.9331 2.353 2.353 2.369 2.329 2.369 469,477 2.3554 -0.68%
2022-08-12 0 2.950 2.940 2.950 2.900 2.960 1,127,000 3,304,830 2.9324 2.369 2.361 2.369 2.329 2.377 1,403,450 2.3548 2.08%
2022-08-11 0 2.890 2.890 2.900 2.870 2.910 248,847 719,609 2.8918 2.321 2.321 2.329 2.305 2.337 309,889 2.3222 0.70%
2022-08-10 0 2.870 2.850 2.870 2.850 2.880 294,369 842,596 2.8624 2.305 2.289 2.305 2.289 2.313 366,577 2.2986 -0.35%
2022-08-09 0 2.880 2.860 2.880 2.850 2.920 269,658 778,119 2.8856 2.313 2.297 2.313 2.289 2.345 335,804 2.3172 1.05%
2022-08-08 0 2.850 2.850 2.860 2.850 2.900 369,705 1,067,385 2.8871 2.289 2.289 2.297 2.289 2.329 460,393 2.3184 -0.70%
2022-08-05 0 2.870 2.850 2.870 2.820 2.910 994,517 2,858,753 2.8745 2.305 2.289 2.305 2.265 2.337 1,238,469 2.3083 1.77%
2022-08-04 0 2.820 2.820 2.830 2.810 2.890 598,000 1,691,800 2.8291 2.265 2.265 2.273 2.256 2.321 744,688 2.2718 -0.70%
2022-08-03 0 2.840 2.830 2.840 2.830 2.900 676,538 1,930,502 2.8535 2.281 2.273 2.281 2.273 2.329 842,491 2.2914 -1.05%
2022-08-02 0 2.870 2.860 2.870 2.860 2.900 601,000 1,722,800 2.8666 2.305 2.297 2.305 2.297 2.329 748,424 2.3019 -1.03%
2022-08-01 0 2.900 2.900 2.910 2.860 2.920 484,851 1,397,339 2.8820 2.329 2.329 2.337 2.297 2.345 603,784 2.3143 -0.68%
2022-07-29 0 2.920 2.900 2.920 2.900 2.930 527,640 1,533,420 2.9062 2.345 2.329 2.345 2.329 2.353 657,069 2.3337 0.34%
2022-07-28 0 2.910 2.910 2.930 2.900 2.930 301,000 876,370 2.9115 2.337 2.337 2.353 2.329 2.353 374,835 2.3380 -0.34%
2022-07-27 0 2.920 2.920 2.940 2.920 2.940 331,003 972,808 2.9390 2.345 2.345 2.361 2.345 2.361 412,197 2.3601 -1.02%
2022-07-26 0 2.950 2.930 2.950 2.900 2.960 981,568 2,889,971 2.9442 2.369 2.353 2.369 2.329 2.377 1,222,344 2.3643 0.00%
2022-07-25 0 2.950 2.920 2.950 2.900 2.950 739,696 2,166,868 2.9294 2.369 2.345 2.369 2.329 2.369 921,142 2.3524 1.03%
2022-07-22 0 2.920 2.900 2.920 2.900 2.920 119,511 347,532 2.9079 2.345 2.329 2.345 2.329 2.345 148,827 2.3351 0.69%
2022-07-21 0 2.900 2.890 2.900 2.900 2.930 697,070 2,030,050 2.9123 2.329 2.321 2.329 2.329 2.353 868,059 2.3386 -1.02%
2022-07-20 0 2.930 2.930 2.940 2.930 2.960 482,021 1,417,048 2.9398 2.353 2.353 2.361 2.353 2.377 600,260 2.3607 -0.68%
2022-07-19 0 2.950 2.930 2.950 2.920 3.000 824,285 2,432,250 2.9507 2.369 2.353 2.369 2.345 2.409 1,026,480 2.3695 -1.67%
2022-07-18 0 3.000 3.000 3.010 2.950 3.000 1,613,564 4,816,370 2.9849 2.409 2.409 2.417 2.369 2.409 2,009,367 2.3970 1.01%
2022-07-15 0 2.970 2.970 2.980 2.910 2.980 1,596,222 4,701,663 2.9455 2.385 2.385 2.393 2.337 2.393 1,987,771 2.3653 0.00%
2022-07-14 0 2.970 2.970 2.980 2.930 2.990 1,285,621 3,806,432 2.9608 2.385 2.385 2.393 2.353 2.401 1,600,981 2.3776 -0.67%
2022-07-13 0 2.990 2.970 2.990 2.950 2.990 2,034,500 6,056,395 2.9768 2.401 2.385 2.401 2.369 2.401 2,533,558 2.3905 0.67%
2022-07-12 0 2.970 2.960 2.970 2.950 3.010 1,842,000 5,518,330 2.9958 2.385 2.377 2.385 2.369 2.417 2,293,838 2.4057 0.34%
2022-07-11 0 2.960 2.960 2.980 2.940 2.980 1,381,371 4,097,145 2.9660 2.377 2.377 2.393 2.361 2.393 1,720,218 2.3818 -1.33%
2022-07-08 0 3.000 2.990 3.000 2.980 3.020 1,242,027 3,731,038 3.0040 2.409 2.401 2.409 2.393 2.425 1,546,693 2.4123 0.67%
2022-07-07 0 2.980 2.970 2.980 2.880 2.980 1,835,559 5,422,099 2.9539 2.393 2.385 2.393 2.313 2.393 2,285,817 2.3721 2.05%
2022-07-06 0 2.920 2.900 2.920 2.870 2.920 1,603,000 4,643,980 2.8971 2.345 2.329 2.345 2.305 2.345 1,996,212 2.3264 0.69%
2022-07-05 0 2.900 2.890 2.900 2.860 2.900 270,180 778,950 2.8831 2.329 2.321 2.329 2.297 2.329 336,454 2.3152 1.40%
2022-07-04 0 2.860 2.850 2.860 2.850 2.890 743,897 2,141,321 2.8785 2.297 2.289 2.297 2.289 2.321 926,373 2.3115 -1.04%
2022-06-30 0 2.890 2.890 2.900 2.880 2.900 600,000 1,735,010 2.8917 2.321 2.321 2.329 2.313 2.329 747,178 2.3221 0.70%
2022-06-29 0 2.870 2.870 2.890 2.870 2.900 1,036,985 2,992,037 2.8853 2.305 2.305 2.321 2.305 2.329 1,291,355 2.3170 0.35%
2022-06-28 0 2.860 2.860 2.870 2.860 2.900 2,360,000 6,801,110 2.8818 2.297 2.297 2.305 2.297 2.329 2,938,902 2.3142 -0.35%
2022-06-27 0 2.870 2.870 2.880 2.820 2.890 645,000 1,847,950 2.8650 2.305 2.305 2.313 2.265 2.321 803,217 2.3007 1.41%
2022-06-24 0 2.830 2.830 2.850 2.830 2.880 826,474 2,357,061 2.8519 2.273 2.273 2.289 2.273 2.313 1,029,206 2.2902 -0.70%
2022-06-23 0 2.850 2.850 2.870 2.850 2.900 808,000 2,320,810 2.8723 2.289 2.289 2.305 2.289 2.329 1,006,200 2.3065 -0.70%
2022-06-22 0 2.870 2.860 2.870 2.820 2.880 592,520 1,695,852 2.8621 2.305 2.297 2.305 2.265 2.313 737,864 2.2983 1.06%
2022-06-21 0 2.840 2.840 2.860 2.820 2.870 922,000 2,628,680 2.8511 2.281 2.281 2.297 2.265 2.305 1,148,164 2.2895 0.71%
2022-06-20 0 2.820 2.820 2.840 2.780 2.830 501,000 1,402,050 2.7985 2.265 2.265 2.281 2.232 2.273 623,894 2.2473 1.44%
2022-06-17 0 2.780 2.780 2.840 2.780 2.840 1,153,000 3,240,570 2.8106 2.232 2.232 2.281 2.232 2.281 1,435,828 2.2569 -1.42%
2022-06-16 0 2.820 2.810 2.820 2.810 2.850 880,000 2,493,810 2.8339 2.265 2.256 2.265 2.256 2.289 1,095,862 2.2757 -1.40%
2022-06-15 0 2.860 2.860 2.870 2.850 2.900 1,086,250 3,114,207 2.8669 2.297 2.297 2.305 2.289 2.329 1,352,704 2.3022 -0.00%
2022-06-14 0 3.000 2.990 3.000 2.970 3.000 1,359,495 4,072,319 2.9955 2.297 2.289 2.297 2.274 2.297 1,775,849 2.2932 0.33%
2022-06-13 0 2.990 2.980 2.990 2.980 3.000 1,277,206 3,816,822 2.9884 2.289 2.281 2.289 2.281 2.297 1,668,358 2.2878 -0.99%
2022-06-10 0 3.020 3.000 3.020 2.990 3.030 535,000 1,604,810 2.9996 2.312 2.297 2.312 2.289 2.320 698,847 2.2964 0.67%
2022-06-09 0 3.000 2.990 3.000 2.980 3.010 846,038 2,536,672 2.9983 2.297 2.289 2.297 2.281 2.304 1,105,142 2.2953 0.67%
2022-06-08 0 2.980 2.980 3.000 2.970 3.020 823,991 2,465,543 2.9922 2.281 2.281 2.297 2.274 2.312 1,076,343 2.2907 -0.67%
2022-06-07 0 3.000 2.990 3.000 2.970 3.010 1,044,784 3,130,190 2.9960 2.297 2.289 2.297 2.274 2.304 1,364,755 2.2936 1.01%
2022-06-06 0 2.970 2.970 3.000 2.950 3.000 1,122,143 3,341,054 2.9774 2.274 2.274 2.297 2.258 2.297 1,465,806 2.2793 0.00%
2022-06-02 0 2.970 2.960 2.970 2.910 2.980 806,000 2,381,920 2.9552 2.274 2.266 2.274 2.228 2.281 1,052,842 2.2624 0.68%
2022-06-01 0 2.950 2.920 2.950 2.890 2.960 397,722 1,164,995 2.9292 2.258 2.235 2.258 2.212 2.266 519,527 2.2424 -0.67%
2022-05-31 0 2.970 2.970 2.980 2.880 2.970 1,716,720 5,043,869 2.9381 2.274 2.274 2.281 2.205 2.274 2,242,476 2.2492 2.41%
2022-05-30 0 2.900 2.890 2.900 2.850 2.910 504,913 1,463,732 2.8990 2.220 2.212 2.220 2.182 2.228 659,546 2.2193 1.75%
2022-05-27 0 2.850 2.850 2.880 2.850 2.900 600,000 1,719,185 2.8653 2.182 2.182 2.205 2.182 2.220 783,754 2.1935 0.00%
2022-05-26 0 2.850 2.850 2.860 2.840 2.870 492,576 1,401,472 2.8452 2.182 2.182 2.189 2.174 2.197 643,430 2.1781 -0.35%
2022-05-25 0 2.860 2.850 2.860 2.850 2.870 270,000 771,620 2.8579 2.189 2.182 2.189 2.182 2.197 352,689 2.1878 0.00%
2022-05-24 0 2.860 2.840 2.860 2.840 2.900 357,520 1,022,682 2.8605 2.189 2.174 2.189 2.174 2.220 467,013 2.1898 0.35%
2022-05-23 0 2.850 2.840 2.850 2.830 2.870 615,000 1,747,230 2.8410 2.182 2.174 2.182 2.166 2.197 803,347 2.1749 0.35%
2022-05-20 0 2.840 2.840 2.850 2.840 2.900 1,582,000 4,521,380 2.8580 2.174 2.174 2.182 2.174 2.220 2,066,497 2.1879 -0.70%
2022-05-19 0 2.860 2.860 2.870 2.860 2.910 199,082 570,831 2.8673 2.189 2.189 2.197 2.189 2.228 260,052 2.1951 -1.04%
2022-05-18 0 2.890 2.890 2.910 2.890 2.920 332,543 965,557 2.9036 2.212 2.212 2.228 2.212 2.235 434,386 2.2228 0.35%
2022-05-17 0 2.880 2.880 2.890 2.850 2.900 451,310 1,301,369 2.8835 2.205 2.205 2.212 2.182 2.220 589,526 2.2075 0.00%
2022-05-16 0 2.880 2.860 2.880 2.850 2.890 254,487 731,825 2.8757 2.205 2.189 2.205 2.182 2.212 332,425 2.2015 1.05%
2022-05-13 0 2.850 2.850 2.890 2.820 2.890 444,000 1,269,380 2.8590 2.182 2.182 2.212 2.159 2.212 579,978 2.1887 1.06%
2022-05-12 0 2.820 2.800 2.820 2.790 2.860 566,000 1,591,970 2.8127 2.159 2.144 2.159 2.136 2.189 739,341 2.1532 -0.35%
2022-05-11 0 2.830 2.830 2.870 2.830 2.880 529,008 1,506,902 2.8485 2.166 2.166 2.197 2.166 2.205 691,020 2.1807 -0.35%
2022-05-10 0 2.840 2.830 2.840 2.820 2.880 857,525 2,438,266 2.8434 2.174 2.166 2.174 2.159 2.205 1,120,147 2.1767 -1.39%
2022-05-06 0 2.880 2.880 2.900 2.870 2.950 619,126 1,792,577 2.8953 2.205 2.205 2.220 2.197 2.258 808,737 2.2165 -2.70%
2022-05-05 0 2.960 2.950 2.960 2.950 2.980 341,000 1,010,200 2.9625 2.266 2.258 2.266 2.258 2.281 445,433 2.2679 -0.67%
2022-05-04 0 2.980 2.970 2.980 2.940 2.980 110,000 326,780 2.9707 2.281 2.274 2.281 2.251 2.281 143,688 2.2742 0.34%
2022-05-03 0 2.970 2.970 2.980 2.900 2.990 726,617 2,151,582 2.9611 2.274 2.274 2.281 2.220 2.289 949,148 2.2669 0.68%
2022-04-29 0 2.950 2.940 2.950 2.870 2.950 1,423,000 4,165,290 2.9271 2.258 2.251 2.258 2.197 2.258 1,858,802 2.2408 2.79%
2022-04-28 0 2.870 2.870 2.900 2.860 2.910 316,000 912,360 2.8872 2.197 2.197 2.220 2.189 2.228 412,777 2.2103 -0.35%
2022-04-27 0 2.880 2.850 2.880 2.810 2.880 1,197,000 3,416,680 2.8544 2.205 2.182 2.205 2.151 2.205 1,563,589 2.1852 0.35%
2022-04-26 0 2.870 2.870 2.890 2.860 2.890 643,899 1,850,693 2.8742 2.197 2.197 2.212 2.189 2.212 841,097 2.2003 0.00%
2022-04-25 0 2.870 2.870 2.880 2.850 2.930 1,368,000 3,951,030 2.8882 2.197 2.197 2.205 2.182 2.243 1,786,958 2.2110 -3.04%
2022-04-22 0 2.960 2.940 2.960 2.910 2.970 2,067,561 6,092,846 2.9469 2.266 2.251 2.266 2.228 2.274 2,700,764 2.2560 0.68%
2022-04-21 0 2.940 2.930 2.950 2.930 2.980 938,000 2,761,610 2.9441 2.251 2.243 2.258 2.243 2.281 1,225,268 2.2539 -0.34%
2022-04-20 0 2.950 2.950 2.960 2.950 2.980 428,693 1,270,877 2.9645 2.258 2.258 2.266 2.258 2.281 559,983 2.2695 -1.01%
2022-04-19 0 2.980 2.970 2.980 2.940 2.990 440,000 1,304,840 2.9655 2.281 2.274 2.281 2.251 2.289 574,753 2.2703 -0.33%
2022-04-14 0 2.990 2.980 2.990 2.960 2.990 661,171 1,971,922 2.9825 2.289 2.281 2.289 2.266 2.289 863,659 2.2832 1.36%
2022-04-13 0 2.950 2.940 2.950 2.940 2.980 750,000 2,221,285 2.9617 2.258 2.251 2.258 2.251 2.281 979,692 2.2673 -0.67%
2022-04-12 0 2.970 2.960 2.980 2.940 2.990 861,503 2,555,898 2.9668 2.274 2.266 2.281 2.251 2.289 1,125,344 2.2712 0.34%
2022-04-11 0 2.960 2.940 2.960 2.930 2.980 1,471,782 4,340,212 2.9490 2.266 2.251 2.266 2.243 2.281 1,922,524 2.2576 -0.34%
2022-04-08 0 2.970 2.970 2.980 2.950 3.000 1,157,922 3,447,762 2.9775 2.274 2.274 2.281 2.258 2.297 1,512,543 2.2794 0.34%
2022-04-07 0 2.960 2.960 2.980 2.960 3.030 1,583,343 4,715,218 2.9780 2.266 2.266 2.281 2.266 2.320 2,068,251 2.2798 -1.66%
2022-04-06 0 3.010 3.010 3.030 2.980 3.030 2,042,000 6,147,350 3.0105 2.304 2.304 2.320 2.281 2.320 2,667,375 2.3046 0.00%
2022-04-04 0 3.010 3.010 3.030 2.950 3.030 2,191,000 6,581,150 3.0037 2.304 2.304 2.320 2.258 2.320 2,862,007 2.2995 1.35%
2022-04-01 0 2.970 2.940 2.970 2.920 2.980 2,179,000 6,407,390 2.9405 2.274 2.251 2.274 2.235 2.281 2,846,332 2.2511 0.34%
2022-03-31 0 2.960 2.960 2.980 2.950 3.020 1,431,687 4,268,056 2.9811 2.266 2.266 2.281 2.258 2.312 1,870,150 2.2822 -1.33%
2022-03-30 0 3.000 2.990 3.000 2.980 3.020 1,892,201 5,668,572 2.9958 2.297 2.289 2.297 2.281 2.312 2,471,699 2.2934 1.01%
2022-03-29 0 2.970 2.970 2.990 2.960 3.000 1,631,092 4,853,677 2.9757 2.274 2.274 2.289 2.266 2.297 2,130,624 2.2781 0.00%
2022-03-28 0 2.970 2.970 2.980 2.940 2.980 519,000 1,540,420 2.9681 2.274 2.274 2.281 2.251 2.281 677,947 2.2722 0.68%
2022-03-25 0 2.950 2.940 2.950 2.930 3.000 1,856,000 5,495,177 2.9608 2.258 2.251 2.258 2.243 2.297 2,424,411 2.2666 0.68%
2022-03-24 0 2.930 2.930 2.950 2.920 2.980 1,438,242 4,223,023 2.9362 2.243 2.243 2.258 2.235 2.281 1,878,712 2.2478 -1.68%
2022-03-23 0 2.980 2.970 2.980 2.940 2.990 1,245,000 3,688,930 2.9630 2.281 2.274 2.281 2.251 2.289 1,626,289 2.2683 0.00%
2022-03-22 0 2.980 2.980 2.990 2.860 2.990 2,374,000 7,018,820 2.9565 2.281 2.281 2.289 2.189 2.289 3,101,052 2.2634 3.83%
2022-03-21 0 2.870 2.870 2.900 2.870 2.930 799,374 2,312,920 2.8934 2.197 2.197 2.220 2.197 2.243 1,044,187 2.2150 -1.37%
2022-03-18 0 2.910 2.910 2.920 2.750 2.930 6,962,865 20,217,257 2.9036 2.228 2.228 2.235 2.105 2.243 9,095,285 2.2228 1.75%
2022-03-17 0 2.860 2.860 2.870 2.730 2.880 2,847,304 8,026,441 2.8190 2.189 2.189 2.197 2.090 2.205 3,719,308 2.1580 7.12%
2022-03-16 0 2.670 2.660 2.670 2.590 2.700 3,792,800 10,020,987 2.6421 2.044 2.036 2.044 1.983 2.067 4,954,368 2.0227 2.69%
2022-03-15 0 2.600 2.600 2.610 2.560 2.730 4,254,339 11,264,792 2.6478 1.990 1.990 1.998 1.960 2.090 5,557,256 2.0270 -5.11%
2022-03-14 0 2.740 2.720 2.740 2.720 2.800 2,590,028 7,122,496 2.7500 2.098 2.082 2.098 2.082 2.144 3,383,240 2.1052 -2.14%
2022-03-11 0 2.800 2.800 2.830 2.750 2.900 2,921,294 8,201,849 2.8076 2.144 2.144 2.166 2.105 2.220 3,815,958 2.1494 -1.75%
2022-03-10 0 2.850 2.830 2.850 2.800 2.860 1,477,059 4,193,195 2.8389 2.182 2.166 2.182 2.144 2.189 1,929,417 2.1733 1.06%
2022-03-09 0 2.820 2.820 2.830 2.780 2.880 3,536,000 9,934,555 2.8095 2.159 2.159 2.166 2.128 2.205 4,618,921 2.1508 -0.70%
2022-03-08 0 2.840 2.840 2.850 2.840 2.910 2,665,100 7,647,491 2.8695 2.174 2.174 2.182 2.174 2.228 3,481,303 2.1967 -1.05%
2022-03-07 0 2.870 2.870 2.880 2.860 2.920 1,769,344 5,103,910 2.8846 2.197 2.197 2.205 2.189 2.235 2,311,216 2.2083 -1.71%
2022-03-04 0 2.920 2.910 2.920 2.920 2.940 1,194,059 3,490,450 2.9232 2.235 2.228 2.235 2.235 2.251 1,559,747 2.2378 -0.68%
2022-03-03 0 2.940 2.940 2.950 2.920 2.960 682,948 2,010,298 2.9436 2.251 2.251 2.258 2.235 2.266 892,105 2.2534 0.68%
2022-03-02 0 2.920 2.920 2.930 2.920 2.970 2,234,672 6,563,876 2.9373 2.235 2.235 2.243 2.235 2.274 2,919,054 2.2486 -1.68%
2022-03-01 0 2.970 2.970 2.980 2.950 2.990 636,631 1,889,688 2.9683 2.274 2.274 2.281 2.258 2.289 831,603 2.2723 0.34%
2022-02-28 0 2.960 2.960 2.980 2.950 3.000 2,176,347 6,454,808 2.9659 2.266 2.266 2.281 2.258 2.297 2,842,866 2.2705 -1.00%
2022-02-25 0 2.990 2.990 3.000 2.980 3.030 2,868,000 8,615,570 3.0040 2.289 2.289 2.297 2.281 2.320 3,746,342 2.2997 0.00%
2022-02-24 0 2.990 2.990 3.000 2.980 3.090 4,018,821 12,136,338 3.0199 2.289 2.289 2.297 2.281 2.366 5,249,609 2.3119 -3.24%
2022-02-23 0 3.090 3.090 3.100 3.060 3.100 1,181,000 3,643,745 3.0853 2.366 2.366 2.373 2.343 2.373 1,542,688 2.3619 0.00%
2022-02-22 0 3.090 3.070 3.090 3.060 3.100 1,162,486 3,574,993 3.0753 2.366 2.350 2.366 2.343 2.373 1,518,504 2.3543 0.00%
2022-02-21 0 3.090 3.090 3.110 3.060 3.120 1,505,384 4,636,860 3.0802 2.366 2.366 2.381 2.343 2.389 1,966,417 2.3580 -0.32%
2022-02-18 0 3.100 3.100 3.110 3.070 3.110 1,234,000 3,818,451 3.0944 2.373 2.373 2.381 2.350 2.381 1,611,920 2.3689 0.32%
2022-02-17 0 3.090 3.090 3.110 3.080 3.130 1,315,615 4,085,425 3.1053 2.366 2.366 2.381 2.358 2.396 1,718,530 2.3773 -0.96%
2022-02-16 0 3.120 3.110 3.120 3.090 3.130 1,048,018 3,258,575 3.1093 2.389 2.381 2.389 2.366 2.396 1,368,980 2.3803 1.30%
2022-02-15 0 3.080 3.090 3.100 3.080 3.150 1,419,000 4,402,931 3.1028 2.358 2.366 2.373 2.358 2.411 1,853,577 2.3754 -0.32%
2022-02-14 0 3.090 3.090 3.100 3.080 3.140 1,834,000 5,676,135 3.0949 2.366 2.366 2.373 2.358 2.404 2,395,674 2.3693 -1.28%
2022-02-11 0 3.130 3.120 3.130 3.090 3.180 4,215,000 13,229,825 3.1387 2.396 2.389 2.396 2.366 2.434 5,505,869 2.4029 -0.95%
2022-02-10 0 3.160 3.140 3.160 3.130 3.170 5,924,517 18,663,133 3.1502 2.419 2.404 2.419 2.396 2.427 7,738,936 2.4116 0.64%
2022-02-09 0 3.140 3.130 3.140 3.130 3.170 4,769,000 15,025,080 3.1506 2.404 2.396 2.404 2.396 2.427 6,229,535 2.4119 0.32%
2022-02-08 0 3.130 3.120 3.130 3.120 3.200 3,364,502 10,609,471 3.1534 2.396 2.389 2.396 2.389 2.450 4,394,901 2.4140 -0.63%
2022-02-07 0 3.150 3.150 3.160 3.130 3.180 1,908,000 6,008,230 3.1490 2.411 2.411 2.419 2.396 2.434 2,492,337 2.4107 -0.63%
2022-02-04 0 3.170 3.150 3.170 3.080 3.170 2,238,041 7,031,865 3.1420 2.427 2.411 2.427 2.358 2.427 2,923,455 2.4053 3.93%
2022-01-31 0 3.050 3.050 3.080 3.030 3.090 455,000 1,390,762 3.0566 2.335 2.335 2.358 2.320 2.366 594,347 2.3400 0.00%
2022-01-28 0 3.050 3.050 3.080 3.040 3.090 1,317,644 4,029,998 3.0585 2.335 2.335 2.358 2.327 2.366 1,721,180 2.3414 -0.65%
2022-01-27 0 3.070 3.050 3.070 3.030 3.100 1,866,329 5,684,543 3.0458 2.350 2.335 2.350 2.320 2.373 2,437,904 2.3317 -0.32%
2022-01-26 0 3.080 3.080 3.090 3.050 3.120 1,419,108 4,381,604 3.0876 2.358 2.358 2.366 2.335 2.389 1,853,718 2.3637 -0.65%
2022-01-25 0 3.100 3.100 3.110 3.060 3.150 1,299,651 4,014,422 3.0888 2.373 2.373 2.381 2.343 2.411 1,697,677 2.3647 -1.59%
2022-01-24 0 3.150 3.140 3.150 3.090 3.170 1,577,000 4,931,244 3.1270 2.411 2.404 2.411 2.366 2.427 2,059,966 2.3938 1.61%
2022-01-21 0 3.100 3.090 3.100 3.050 3.100 1,578,615 4,875,086 3.0882 2.373 2.366 2.373 2.335 2.373 2,062,075 2.3642 0.98%
2022-01-20 0 3.070 3.060 3.070 3.030 3.080 1,174,656 3,596,642 3.0619 2.350 2.343 2.350 2.320 2.358 1,534,402 2.3440 0.33%
2022-01-19 0 3.060 3.050 3.060 3.050 3.070 510,000 1,561,880 3.0625 2.343 2.335 2.343 2.335 2.350 666,191 2.3445 0.00%
2022-01-18 0 3.060 3.050 3.060 3.030 3.070 690,366 2,106,190 3.0508 2.343 2.335 2.343 2.320 2.350 901,795 2.3356 0.33%
2022-01-17 0 3.050 3.050 3.060 3.030 3.080 960,000 2,930,100 3.0522 2.335 2.335 2.343 2.320 2.358 1,254,006 2.3366 0.66%
2022-01-14 0 3.030 3.020 3.040 3.010 3.050 1,061,057 3,209,701 3.0250 2.320 2.312 2.327 2.304 2.335 1,386,012 2.3158 -0.66%
2022-01-13 0 3.050 3.040 3.050 3.030 3.070 609,497 1,856,168 3.0454 2.335 2.327 2.335 2.320 2.350 796,159 2.3314 -0.33%
2022-01-12 0 3.060 3.060 3.070 3.040 3.080 1,054,600 3,227,314 3.0602 2.343 2.343 2.350 2.327 2.358 1,377,578 2.3427 0.33%
2022-01-11 0 3.050 3.030 3.050 3.030 3.070 744,563 2,270,349 3.0492 2.335 2.320 2.335 2.320 2.350 972,590 2.3343 0.66%
2022-01-10 0 3.030 3.030 3.040 3.030 3.050 477,000 1,447,303 3.0342 2.320 2.320 2.327 2.320 2.335 623,084 2.3228 0.66%
2022-01-07 0 3.010 3.010 3.030 3.010 3.030 737,486 2,225,114 3.0172 2.304 2.304 2.320 2.304 2.320 963,346 2.3098 0.00%
2022-01-06 0 3.010 3.010 3.030 3.000 3.070 1,956,000 5,894,502 3.0135 2.304 2.304 2.320 2.297 2.350 2,555,037 2.3070 -1.31%
2022-01-05 0 3.050 3.020 3.050 3.020 3.080 4,607,822 14,053,843 3.0500 2.335 2.312 2.335 2.312 2.358 6,018,995 2.3349 0.33%
2022-01-04 0 3.040 3.030 3.040 3.010 3.040 334,000 1,011,540 3.0286 2.327 2.320 2.327 2.304 2.327 436,290 2.3185 1.00%
2022-01-03 0 3.010 3.000 3.010 3.000 3.020 93,000 279,930 3.0100 2.304 2.297 2.304 2.297 2.312 121,482 2.3043 0.00%
2021-12-31 0 3.010 2.990 3.010 2.980 3.040 188,458 565,681 3.0016 2.304 2.289 2.304 2.281 2.327 246,174 2.2979 0.00%
2021-12-30 0 3.010 3.010 3.020 2.980 3.030 1,508,739 4,537,265 3.0073 2.304 2.304 2.312 2.281 2.320 1,970,799 2.3022 -0.33%
2021-12-29 0 3.020 3.020 3.040 3.010 3.040 779,397 2,353,073 3.0191 2.312 2.312 2.327 2.304 2.327 1,018,092 2.3113 -0.33%
2021-12-28 0 3.030 3.020 3.030 2.980 3.030 401,150 1,209,530 3.0152 2.320 2.312 2.320 2.281 2.320 524,005 2.3082 1.68%
2021-12-24 0 2.980 2.980 3.030 2.980 3.030 344,000 1,034,590 3.0075 2.281 2.281 2.320 2.281 2.320 449,352 2.3024 -0.67%
2021-12-23 0 3.000 2.990 3.000 2.960 3.000 1,138,862 3,390,081 2.9767 2.297 2.289 2.297 2.266 2.297 1,487,645 2.2788 1.35%
2021-12-22 0 2.960 2.960 2.970 2.960 2.990 731,770 2,168,923 2.9639 2.266 2.266 2.274 2.266 2.289 955,879 2.2690 0.00%
2021-12-21 0 2.960 2.960 2.970 2.960 2.990 557,333 1,653,941 2.9676 2.266 2.266 2.274 2.266 2.289 728,020 2.2718 0.00%
2021-12-20 0 2.960 2.960 2.970 2.960 3.020 1,544,194 4,590,544 2.9728 2.266 2.266 2.274 2.266 2.312 2,017,113 2.2758 -1.33%
2021-12-17 0 3.000 2.990 3.000 2.990 3.010 1,404,629 4,215,101 3.0009 2.297 2.289 2.297 2.289 2.304 1,834,805 2.2973 -0.33%
2021-12-16 0 3.010 3.000 3.010 2.980 3.010 354,460 1,060,894 2.9930 2.304 2.297 2.304 2.281 2.304 463,016 2.2913 0.00%
2021-12-15 0 3.010 3.000 3.010 2.990 3.010 803,340 2,412,583 3.0032 2.304 2.297 2.304 2.289 2.304 1,049,368 2.2991 0.67%
2021-12-14 0 2.990 2.990 3.010 2.980 3.020 1,371,632 4,107,421 2.9946 2.289 2.289 2.304 2.281 2.312 1,791,703 2.2925 -0.33%
2021-12-13 0 3.000 3.000 3.030 3.000 3.060 1,493,359 4,497,139 3.0114 2.297 2.297 2.320 2.297 2.343 1,950,709 2.3054 -1.32%
2021-12-10 0 3.040 3.020 3.040 3.020 3.040 139,510 422,864 3.0311 2.327 2.312 2.327 2.312 2.327 182,236 2.3204 0.00%
2021-12-09 0 3.040 3.040 3.050 3.030 3.060 476,000 1,449,860 3.0459 2.327 2.327 2.335 2.320 2.343 621,778 2.3318 0.66%
2021-12-08 0 3.020 3.020 3.040 3.020 3.050 582,291 1,763,100 3.0279 2.312 2.312 2.327 2.312 2.335 760,621 2.3180 -0.66%
2021-12-07 0 3.040 3.040 3.060 3.020 3.090 633,737 1,932,508 3.0494 2.327 2.327 2.343 2.312 2.366 827,823 2.3344 0.66%
2021-12-06 0 3.020 3.020 3.030 3.010 3.050 1,203,350 3,645,504 3.0295 2.312 2.312 2.320 2.304 2.335 1,571,883 2.3192 0.33%
2021-12-03 0 3.010 3.010 3.030 3.000 3.040 757,000 2,278,240 3.0096 2.304 2.304 2.320 2.297 2.327 988,836 2.3040 -0.99%
2021-12-02 0 3.040 3.020 3.040 3.000 3.040 1,704,000 5,148,060 3.0212 2.327 2.312 2.327 2.297 2.327 2,225,860 2.3128 1.33%
2021-12-01 0 3.000 3.000 3.020 2.990 3.050 2,645,000 7,947,979 3.0049 2.297 2.297 2.312 2.289 2.335 3,455,047 2.3004 -0.66%
2021-11-30 0 3.020 3.020 3.030 3.000 3.090 2,312,000 6,999,120 3.0273 2.312 2.312 2.320 2.297 2.366 3,020,064 2.3175 -1.95%
2021-11-29 0 3.080 3.060 3.080 3.050 3.080 903,073 2,763,724 3.0604 2.358 2.343 2.358 2.335 2.358 1,179,645 2.3428 -0.32%
2021-11-26 0 3.090 3.080 3.090 3.070 3.110 1,438,000 4,435,007 3.0841 2.366 2.358 2.366 2.350 2.381 1,878,396 2.3611 -1.59%
2021-11-25 0 3.140 3.120 3.140 3.100 3.140 590,664 1,841,265 3.1173 2.404 2.389 2.404 2.373 2.404 771,558 2.3864 1.29%
2021-11-24 0 3.100 3.100 3.120 3.080 3.140 1,249,715 3,893,892 3.1158 2.373 2.373 2.389 2.358 2.404 1,632,448 2.3853 -0.96%
2021-11-23 0 3.130 3.130 3.140 3.130 3.160 1,014,000 3,186,185 3.1422 2.396 2.396 2.404 2.396 2.419 1,324,544 2.4055 -0.32%
2021-11-22 0 3.140 3.130 3.140 3.110 3.160 544,130 1,707,155 3.1374 2.404 2.396 2.404 2.381 2.419 710,773 2.4018 -0.63%
2021-11-19 0 3.160 3.150 3.160 3.120 3.180 924,315 2,909,772 3.1480 2.419 2.411 2.419 2.389 2.434 1,207,392 2.4100 0.00%
2021-11-18 0 3.160 3.140 3.160 3.130 3.160 652,264 2,050,831 3.1442 2.419 2.404 2.419 2.396 2.419 852,024 2.4070 0.32%
2021-11-17 0 3.150 3.150 3.180 3.140 3.180 535,927 1,692,777 3.1586 2.411 2.411 2.434 2.404 2.434 700,058 2.4181 -0.94%
2021-11-16 0 3.180 3.170 3.180 3.120 3.190 899,179 2,847,812 3.1671 2.434 2.427 2.434 2.389 2.442 1,174,558 2.4246 1.27%
2021-11-15 0 3.140 3.130 3.140 3.110 3.190 1,495,000 4,679,220 3.1299 2.404 2.396 2.404 2.381 2.442 1,952,853 2.3961 -1.26%
2021-11-12 0 3.180 3.170 3.180 3.130 3.220 852,000 2,698,970 3.1678 2.434 2.427 2.434 2.396 2.465 1,112,930 2.4251 -0.62%
2021-11-11 0 3.200 3.190 3.200 3.120 3.200 1,719,954 5,453,829 3.1709 2.450 2.442 2.450 2.389 2.450 2,246,700 2.4275 1.59%
2021-11-10 0 3.150 3.150 3.160 3.090 3.160 1,550,040 4,838,504 3.1215 2.411 2.411 2.419 2.366 2.419 2,024,749 2.3897 1.29%
2021-11-09 0 3.110 3.110 3.130 3.100 3.140 775,632 2,422,060 3.1227 2.381 2.381 2.396 2.373 2.404 1,013,174 2.3906 -0.96%
2021-11-08 0 3.140 3.130 3.140 3.090 3.150 1,037,603 3,243,231 3.1257 2.404 2.396 2.404 2.366 2.411 1,355,375 2.3929 2.61%
2021-11-05 0 3.060 3.060 3.070 3.020 3.080 1,746,258 5,336,298 3.0558 2.343 2.343 2.350 2.312 2.358 2,281,060 2.3394 0.00%
2021-11-04 0 3.060 3.060 3.090 3.060 3.080 951,213 2,918,671 3.0684 2.343 2.343 2.366 2.343 2.358 1,242,528 2.3490 -0.33%
2021-11-03 0 3.070 3.070 3.100 3.060 3.130 1,068,000 3,292,270 3.0826 2.350 2.350 2.373 2.343 2.396 1,395,081 2.3599 -0.32%
2021-11-02 0 3.080 3.070 3.080 3.060 3.140 1,318,000 4,070,740 3.0886 2.358 2.350 2.358 2.343 2.404 1,721,646 2.3644 -0.65%
2021-11-01 0 3.100 3.100 3.110 3.100 3.130 544,000 1,691,920 3.1101 2.373 2.373 2.381 2.373 2.396 710,603 2.3810 -0.32%
2021-10-29 0 3.110 3.110 3.130 3.100 3.130 1,495,000 4,658,630 3.1161 2.381 2.381 2.396 2.373 2.396 1,952,853 2.3856 -0.32%
2021-10-28 0 3.120 3.110 3.120 3.120 3.170 1,780,609 5,572,010 3.1293 2.389 2.381 2.389 2.389 2.427 2,325,931 2.3956 -2.19%
2021-10-27 0 3.190 3.160 3.190 3.150 3.200 1,060,609 3,365,198 3.1729 2.442 2.419 2.442 2.411 2.450 1,385,427 2.4290 0.31%
2021-10-26 0 3.180 3.180 3.190 3.180 3.230 800,369 2,562,886 3.2021 2.434 2.434 2.442 2.434 2.473 1,045,487 2.4514 -1.55%
2021-10-25 0 3.230 3.220 3.230 3.210 3.250 851,307 2,747,204 3.2270 2.473 2.465 2.473 2.457 2.488 1,112,025 2.4705 -1.52%
2021-10-22 0 3.280 3.260 3.280 3.230 3.280 921,000 2,998,372 3.2556 2.511 2.496 2.511 2.473 2.511 1,203,062 2.4923 0.61%
2021-10-21 0 3.260 3.240 3.260 3.190 3.260 709,000 2,296,050 3.2384 2.496 2.480 2.496 2.442 2.496 926,136 2.4792 2.19%
2021-10-20 0 3.190 3.190 3.220 3.190 3.210 573,470 1,835,295 3.2003 2.442 2.442 2.465 2.442 2.457 749,099 2.4500 -1.24%
2021-10-19 0 3.230 3.230 3.240 3.200 3.250 2,390,593 7,691,828 3.2175 2.473 2.473 2.480 2.450 2.488 3,122,727 2.4632 -0.92%
2021-10-18 0 3.260 3.260 3.290 3.200 3.280 955,000 3,110,335 3.2569 2.496 2.496 2.519 2.450 2.511 1,247,475 2.4933 -0.61%
2021-10-15 0 3.280 3.270 3.280 3.210 3.280 1,122,515 3,661,560 3.2619 2.511 2.503 2.511 2.457 2.511 1,466,292 2.4972 0.00%
2021-10-12 0 3.280 3.260 3.280 3.200 3.280 769,601 2,506,273 3.2566 2.511 2.496 2.511 2.450 2.511 1,005,296 2.4931 0.00%
2021-10-11 0 3.280 3.250 3.280 3.240 3.290 1,139,051 3,717,953 3.2641 2.511 2.488 2.511 2.480 2.519 1,487,892 2.4988 0.31%
2021-10-08 0 3.270 3.240 3.270 3.210 3.280 1,092,908 3,540,455 3.2395 2.503 2.480 2.503 2.457 2.511 1,427,618 2.4800 0.31%
2021-10-07 0 3.260 3.250 3.260 3.230 3.280 1,904,000 6,199,710 3.2562 2.496 2.488 2.496 2.473 2.511 2,487,112 2.4927 0.93%
2021-10-06 0 3.230 3.200 3.230 3.180 3.230 1,191,563 3,819,935 3.2058 2.473 2.450 2.473 2.434 2.473 1,556,486 2.4542 1.89%
2021-10-05 0 3.170 3.170 3.190 3.160 3.230 1,092,966 3,490,220 3.1933 2.427 2.427 2.442 2.419 2.473 1,427,693 2.4447 -1.25%
2021-10-04 0 3.210 3.180 3.210 3.120 3.210 1,823,000 5,779,992 3.1706 2.457 2.434 2.457 2.389 2.457 2,381,305 2.4272 1.58%
2021-09-30 0 3.160 3.160 3.190 3.130 3.190 1,622,660 5,135,438 3.1648 2.419 2.419 2.442 2.396 2.442 2,119,609 2.4228 -0.94%
2021-09-29 0 3.190 3.190 3.200 3.070 3.190 1,658,000 5,209,890 3.1423 2.442 2.442 2.450 2.350 2.442 2,165,773 2.4056 1.92%
2021-09-28 0 3.130 3.130 3.140 3.080 3.150 1,699,200 5,307,593 3.1236 2.396 2.396 2.404 2.358 2.411 2,219,590 2.3912 1.62%
2021-09-27 0 3.080 3.080 3.110 3.070 3.130 2,250,000 6,983,630 3.1038 2.358 2.358 2.381 2.350 2.396 2,939,076 2.3761 0.33%
2021-09-24 0 3.070 3.070 3.100 3.070 3.220 2,224,258 6,942,229 3.1211 2.350 2.350 2.373 2.350 2.465 2,905,451 2.3894 -3.15%
2021-09-23 0 3.170 3.170 3.180 3.140 3.210 2,832,785 8,997,886 3.1763 2.427 2.427 2.434 2.404 2.457 3,700,343 2.4316 1.28%
2021-09-21 0 3.130 3.130 3.150 3.080 3.160 2,334,316 7,300,792 3.1276 2.396 2.396 2.411 2.358 2.419 3,049,214 2.3943 2.62%
2021-09-20 0 3.050 3.040 3.050 2.990 3.150 4,542,296 13,794,603 3.0369 2.335 2.327 2.335 2.289 2.411 5,933,402 2.3249 -4.09%
2021-09-17 0 3.180 3.150 3.180 3.110 3.190 3,751,852 11,836,638 3.1549 2.434 2.411 2.434 2.381 2.442 4,900,879 2.4152 1.92%
2021-09-16 0 3.120 3.120 3.140 3.110 3.260 3,683,696 11,659,446 3.1651 2.389 2.389 2.404 2.381 2.496 4,811,850 2.4231 -3.41%
2021-09-15 0 3.230 3.220 3.230 3.230 3.320 4,359,186 14,312,852 3.2834 2.473 2.465 2.473 2.473 2.542 5,694,213 2.5136 -2.71%
2021-09-14 0 3.320 3.310 3.320 3.310 3.390 1,108,772 3,698,116 3.3353 2.542 2.534 2.542 2.534 2.595 1,448,340 2.5533 -1.19%
2021-09-13 0 3.360 3.360 3.380 3.340 3.420 1,737,000 5,827,940 3.3552 2.572 2.572 2.588 2.557 2.618 2,268,967 2.5685 -0.88%
2021-09-10 0 3.390 3.390 3.400 3.360 3.410 1,065,123 3,610,464 3.3897 2.595 2.595 2.603 2.572 2.611 1,391,323 2.5950 1.19%
2021-09-09 0 3.420 3.420 3.430 3.410 3.450 1,708,215 5,849,461 3.4243 2.565 2.565 2.572 2.557 2.587 2,277,992 2.5678 -0.29%
2021-09-08 0 3.430 3.430 3.440 3.430 3.480 2,144,892 7,382,852 3.4421 2.572 2.572 2.580 2.572 2.610 2,860,323 2.5811 -0.87%
2021-09-07 0 3.460 3.450 3.460 3.430 3.510 941,142 3,260,431 3.4643 2.595 2.587 2.595 2.572 2.632 1,255,061 2.5978 -0.57%
2021-09-06 0 3.480 3.480 3.500 3.460 3.500 552,000 1,921,470 3.4809 2.610 2.610 2.625 2.595 2.625 736,120 2.6103 0.58%
2021-09-03 0 3.460 3.440 3.460 3.440 3.460 414,000 1,428,960 3.4516 2.595 2.580 2.595 2.580 2.595 552,090 2.5883 0.87%
2021-09-02 0 3.430 3.430 3.460 3.420 3.480 1,671,871 5,754,426 3.4419 2.572 2.572 2.595 2.565 2.610 2,229,525 2.5810 0.00%
2021-09-01 0 3.430 3.420 3.430 3.420 3.450 721,196 2,477,657 3.4355 2.572 2.565 2.572 2.565 2.587 961,752 2.5762 0.59%
2021-08-31 0 3.410 3.410 3.420 3.400 3.500 4,528,130 15,462,260 3.4147 2.557 2.557 2.565 2.550 2.625 6,038,492 2.5606 -0.87%
2021-08-30 0 3.440 3.440 3.450 3.430 3.470 1,706,550 5,872,578 3.4412 2.580 2.580 2.587 2.572 2.602 2,275,771 2.5805 -0.58%
2021-08-27 0 3.460 3.450 3.460 3.460 3.520 1,321,000 4,589,695 3.4744 2.595 2.587 2.595 2.595 2.640 1,761,621 2.6054 -1.70%
2021-08-26 0 3.520 3.510 3.540 3.500 3.550 859,464 3,025,628 3.5204 2.640 2.632 2.655 2.625 2.662 1,146,139 2.6398 0.28%
2021-08-25 0 3.510 3.510 3.540 3.500 3.550 752,464 2,643,733 3.5134 2.632 2.632 2.655 2.625 2.662 1,003,449 2.6346 -0.85%
2021-08-24 0 3.540 3.530 3.540 3.500 3.550 1,416,006 4,991,450 3.5250 2.655 2.647 2.655 2.625 2.662 1,888,316 2.6433 1.14%
2021-08-23 0 3.500 3.500 3.510 3.470 3.530 834,000 2,929,030 3.5120 2.625 2.625 2.632 2.602 2.647 1,112,182 2.6336 1.16%
2021-08-20 0 3.460 3.460 3.490 3.460 3.540 1,215,000 4,224,972 3.4773 2.595 2.595 2.617 2.595 2.655 1,620,264 2.6076 -1.14%
2021-08-19 0 3.500 3.500 3.530 3.490 3.550 1,022,650 3,588,805 3.5093 2.625 2.625 2.647 2.617 2.662 1,363,756 2.6316 -0.57%
2021-08-18 0 3.520 3.520 3.540 3.520 3.540 1,240,500 4,375,006 3.5268 2.640 2.640 2.655 2.640 2.655 1,654,270 2.6447 0.28%
2021-08-17 0 3.510 3.500 3.510 3.500 3.560 1,093,000 3,852,040 3.5243 2.632 2.625 2.632 2.625 2.670 1,457,571 2.6428 -1.96%
2021-08-16 0 3.580 3.560 3.580 3.540 3.580 1,237,870 4,404,084 3.5578 2.685 2.670 2.685 2.655 2.685 1,650,763 2.6679 0.56%
2021-08-13 0 3.560 3.550 3.560 3.520 3.570 964,462 3,421,564 3.5476 2.670 2.662 2.670 2.640 2.677 1,286,159 2.6603 1.14%
2021-08-12 0 3.520 3.510 3.520 3.500 3.540 529,000 1,862,320 3.5205 2.640 2.632 2.640 2.625 2.655 705,448 2.6399 0.00%
2021-08-11 0 3.520 3.520 3.540 3.510 3.540 455,000 1,604,350 3.5260 2.640 2.640 2.655 2.632 2.655 606,766 2.6441 0.86%
2021-08-10 0 3.490 3.480 3.490 3.480 3.520 821,520 2,873,269 3.4975 2.617 2.610 2.617 2.610 2.640 1,095,539 2.6227 -0.57%
2021-08-09 0 3.510 3.500 3.510 3.490 3.520 375,852 1,317,839 3.5063 2.632 2.625 2.632 2.617 2.640 501,218 2.6293 0.86%
2021-08-06 0 3.480 3.480 3.490 3.460 3.500 580,739 2,013,784 3.4676 2.610 2.610 2.617 2.595 2.625 774,445 2.6003 0.29%
2021-08-05 0 3.470 3.460 3.470 3.460 3.500 464,000 1,615,420 3.4815 2.602 2.595 2.602 2.595 2.625 618,768 2.6107 -0.86%
2021-08-04 0 3.500 3.480 3.500 3.470 3.500 1,007,600 3,511,153 3.4847 2.625 2.610 2.625 2.602 2.625 1,343,686 2.6131 0.29%
2021-08-03 0 3.490 3.490 3.500 3.480 3.530 877,914 3,063,262 3.4893 2.617 2.617 2.625 2.610 2.647 1,170,743 2.6165 -0.57%
2021-08-02 0 3.510 3.510 3.520 3.500 3.530 390,000 1,370,455 3.5140 2.632 2.632 2.640 2.625 2.647 520,085 2.6351 0.00%
2021-07-30 0 3.510 3.500 3.510 3.500 3.530 433,000 1,517,390 3.5044 2.632 2.625 2.632 2.625 2.647 577,428 2.6278 0.29%
2021-07-29 0 3.500 3.500 3.510 3.490 3.540 928,000 3,254,680 3.5072 2.625 2.625 2.632 2.617 2.655 1,237,535 2.6300 0.57%
2021-07-28 0 3.480 3.480 3.510 3.460 3.570 1,872,000 6,528,910 3.4877 2.610 2.610 2.632 2.595 2.677 2,496,407 2.6153 -1.14%
2021-07-27 0 3.520 3.500 3.520 3.470 3.600 2,602,813 9,165,550 3.5214 2.640 2.625 2.640 2.602 2.700 3,470,984 2.6406 -1.95%
2021-07-26 0 3.590 3.590 3.600 3.570 3.630 1,772,397 6,369,044 3.5935 2.692 2.692 2.700 2.677 2.722 2,363,582 2.6947 -1.64%
2021-07-23 0 3.650 3.630 3.650 3.620 3.660 450,688 1,640,033 3.6390 2.737 2.722 2.737 2.715 2.745 601,015 2.7288 0.00%
2021-07-22 0 3.650 3.630 3.650 3.600 3.660 1,279,038 4,639,641 3.6274 2.737 2.722 2.737 2.700 2.745 1,705,662 2.7201 1.39%
2021-07-21 0 3.600 3.600 3.610 3.600 3.620 974,000 3,513,510 3.6073 2.700 2.700 2.707 2.700 2.715 1,298,879 2.7050 -0.28%
2021-07-20 0 3.610 3.610 3.620 3.610 3.650 1,214,644 4,409,754 3.6305 2.707 2.707 2.715 2.707 2.737 1,619,790 2.7224 -0.82%
2021-07-19 0 3.640 3.640 3.650 3.640 3.660 1,004,243 3,661,932 3.6465 2.730 2.730 2.737 2.730 2.745 1,339,209 2.7344 -1.09%
2021-07-16 0 3.680 3.670 3.680 3.680 3.720 945,433 3,487,451 3.6887 2.760 2.752 2.760 2.760 2.790 1,260,783 2.7661 -1.34%
2021-07-15 0 3.730 3.700 3.730 3.660 3.730 1,640,000 6,072,150 3.7025 2.797 2.775 2.797 2.745 2.797 2,187,024 2.7764 1.36%
2021-07-14 0 3.680 3.680 3.690 3.660 3.730 816,011 3,001,760 3.6786 2.760 2.760 2.767 2.745 2.797 1,088,192 2.7585 -1.08%
2021-07-13 0 3.720 3.680 3.720 3.670 3.720 863,777 3,194,758 3.6986 2.790 2.760 2.790 2.752 2.790 1,151,891 2.7735 1.09%
2021-07-12 0 3.680 3.670 3.680 3.670 3.720 688,467 2,538,696 3.6875 2.760 2.752 2.760 2.752 2.790 918,106 2.7651 0.27%
2021-07-09 0 3.670 3.650 3.670 3.640 3.680 1,046,000 3,826,080 3.6578 2.752 2.737 2.752 2.730 2.760 1,394,894 2.7429 0.55%
2021-07-08 0 3.650 3.650 3.680 3.650 3.720 1,615,660 5,926,696 3.6683 2.737 2.737 2.760 2.737 2.790 2,154,565 2.7508 -1.62%
2021-07-07 0 3.710 3.710 3.730 3.710 3.750 1,223,520 4,548,659 3.7177 2.782 2.782 2.797 2.782 2.812 1,631,626 2.7878 -1.59%
2021-07-06 0 3.770 3.750 3.770 3.720 3.790 621,636 2,328,024 3.7450 2.827 2.812 2.827 2.790 2.842 828,983 2.8083 1.07%
2021-07-05 0 3.730 3.730 3.740 3.730 3.800 1,429,829 5,371,233 3.7566 2.797 2.797 2.805 2.797 2.850 1,906,750 2.8170 -1.32%
2021-07-02 0 3.780 3.770 3.780 3.740 3.820 2,349,371 8,848,803 3.7665 2.835 2.827 2.835 2.805 2.865 3,133,006 2.8244 0.27%
2021-06-30 0 3.770 3.770 3.790 3.770 3.810 1,103,499 4,182,900 3.7906 2.827 2.827 2.842 2.827 2.857 1,471,572 2.8425 -0.79%
2021-06-29 0 3.800 3.790 3.800 3.790 3.850 1,512,533 5,762,021 3.8095 2.850 2.842 2.850 2.842 2.887 2,017,040 2.8567 -1.30%
2021-06-28 0 3.850 3.840 3.850 3.820 3.860 619,009 2,380,969 3.8464 2.887 2.880 2.887 2.865 2.895 825,480 2.8843 0.52%
2021-06-25 0 3.830 3.830 3.850 3.820 3.850 779,021 2,986,579 3.8338 2.872 2.872 2.887 2.865 2.887 1,038,864 2.8749 -0.52%
2021-06-24 0 3.850 3.830 3.850 3.780 3.850 2,597,804 9,967,091 3.8367 2.887 2.872 2.887 2.835 2.887 3,464,304 2.8771 1.85%
2021-06-23 0 3.780 3.780 3.810 3.760 3.820 2,310,715 8,750,867 3.7871 2.835 2.835 2.857 2.820 2.865 3,081,456 2.8398 -1.05%
2021-06-22 0 3.820 3.790 3.820 3.760 3.820 2,623,922 9,944,721 3.7900 2.865 2.842 2.865 2.820 2.865 3,499,134 2.8421 2.14%
2021-06-21 0 3.740 3.740 3.760 3.740 3.770 1,524,771 5,723,134 3.7534 2.805 2.805 2.820 2.805 2.827 2,033,360 2.8146 0.00%
2021-06-18 0 3.740 3.740 3.760 3.720 3.760 2,559,108 9,566,047 3.7380 2.805 2.805 2.820 2.790 2.820 3,412,701 2.8031 0.27%
2021-06-17 0 3.730 3.730 3.750 3.700 3.750 1,197,000 4,462,760 3.7283 2.797 2.797 2.812 2.775 2.812 1,596,261 2.7958 -0.27%
2021-06-16 0 3.740 3.740 3.760 3.720 3.790 2,318,000 8,711,570 3.7582 2.805 2.805 2.820 2.790 2.842 3,091,171 2.8182 -0.00%
2021-06-15 0 3.880 3.880 3.890 3.870 3.940 2,237,084 8,701,891 3.8898 2.805 2.805 2.812 2.797 2.848 3,094,939 2.8117 -1.02%
2021-06-11 0 3.920 3.920 3.930 3.910 3.950 2,520,119 9,905,991 3.9308 2.833 2.833 2.841 2.826 2.855 3,486,509 2.8412 -0.76%
2021-06-10 0 3.950 3.940 3.950 3.900 3.970 1,720,600 6,759,220 3.9284 2.855 2.848 2.855 2.819 2.870 2,380,398 2.8395 1.28%
2021-06-09 0 3.900 3.900 3.920 3.880 3.920 960,600 3,747,726 3.9014 2.819 2.819 2.833 2.805 2.833 1,328,961 2.8200 0.00%
2021-06-08 0 3.900 3.880 3.900 3.870 3.900 1,103,845 4,296,510 3.8923 2.819 2.805 2.819 2.797 2.819 1,527,136 2.8134 0.78%
2021-06-07 0 3.870 3.870 3.890 3.840 3.890 783,338 3,027,523 3.8649 2.797 2.797 2.812 2.776 2.812 1,083,725 2.7936 0.26%
2021-06-04 0 3.860 3.860 3.870 3.860 3.900 927,964 3,591,141 3.8699 2.790 2.790 2.797 2.790 2.819 1,283,810 2.7973 -0.77%
2021-06-03 0 3.890 3.870 3.890 3.870 3.910 984,533 3,829,378 3.8895 2.812 2.797 2.812 2.797 2.826 1,362,072 2.8114 0.00%
2021-06-02 0 3.890 3.880 3.890 3.870 3.910 1,610,767 6,266,386 3.8903 2.812 2.805 2.812 2.797 2.826 2,228,448 2.8120 -0.26%
2021-06-01 0 3.900 3.890 3.900 3.860 3.910 1,574,000 6,120,870 3.8887 2.819 2.812 2.819 2.790 2.826 2,177,582 2.8109 0.26%
2021-05-31 0 3.890 3.860 3.890 3.840 3.890 1,140,350 4,398,140 3.8568 2.812 2.790 2.812 2.776 2.812 1,577,640 2.7878 1.57%
2021-05-28 0 3.830 3.830 3.840 3.830 3.920 4,779,474 18,502,952 3.8713 2.768 2.768 2.776 2.768 2.833 6,612,259 2.7983 -1.03%
2021-05-27 0 3.870 3.870 3.880 3.820 3.870 6,759,095 26,108,054 3.8627 2.797 2.797 2.805 2.761 2.797 9,351,005 2.7920 0.26%
2021-05-26 0 3.860 3.840 3.860 3.820 3.860 1,280,000 4,924,950 3.8476 2.790 2.776 2.790 2.761 2.790 1,770,842 2.7811 1.05%
2021-05-25 0 3.820 3.800 3.820 3.790 3.820 624,303 2,375,075 3.8044 2.761 2.747 2.761 2.739 2.761 863,704 2.7499 0.79%
2021-05-24 0 3.790 3.790 3.800 3.760 3.840 1,559,972 5,918,526 3.7940 2.739 2.739 2.747 2.718 2.776 2,158,174 2.7424 0.00%
2021-05-21 0 3.790 3.780 3.790 3.790 3.840 1,244,586 4,734,643 3.8042 2.739 2.732 2.739 2.739 2.776 1,721,847 2.7497 -0.52%
2021-05-20 0 3.810 3.800 3.810 3.800 3.870 1,472,480 5,620,398 3.8170 2.754 2.747 2.754 2.747 2.797 2,037,132 2.7590 -1.55%
2021-05-18 0 3.870 3.830 3.870 3.800 3.870 1,166,610 4,473,828 3.8349 2.797 2.768 2.797 2.747 2.797 1,613,970 2.7719 2.11%
2021-05-17 0 3.790 3.780 3.790 3.760 3.810 515,652 1,949,488 3.7806 2.739 2.732 2.739 2.718 2.754 713,389 2.7327 0.53%
2021-05-14 0 3.770 3.750 3.770 3.730 3.790 2,164,566 8,121,491 3.7520 2.725 2.711 2.725 2.696 2.739 2,994,612 2.7120 -0.26%
2021-05-13 0 3.780 3.780 3.790 3.780 3.820 1,203,000 4,563,200 3.7932 2.732 2.732 2.739 2.732 2.761 1,664,314 2.7418 -0.79%
2021-05-12 0 3.810 3.810 3.820 3.810 3.840 1,903,037 7,276,389 3.8236 2.754 2.754 2.761 2.754 2.776 2,632,795 2.7638 -0.52%
2021-05-11 0 3.830 3.830 3.840 3.820 3.890 1,293,838 4,967,542 3.8394 2.768 2.768 2.776 2.761 2.812 1,789,986 2.7752 -0.52%
2021-05-10 0 3.850 3.850 3.860 3.850 3.890 1,282,667 4,960,686 3.8675 2.783 2.783 2.790 2.783 2.812 1,774,531 2.7955 -0.52%
2021-05-07 0 3.870 3.870 3.880 3.860 3.880 794,778 3,075,968 3.8702 2.797 2.797 2.805 2.790 2.805 1,099,552 2.7975 0.52%
2021-05-06 0 3.850 3.850 3.860 3.850 3.880 1,671,357 6,448,666 3.8583 2.783 2.783 2.790 2.783 2.805 2,312,272 2.7889 0.00%
2021-05-05 0 3.850 3.850 3.860 3.840 3.880 1,060,676 4,096,571 3.8622 2.783 2.783 2.790 2.776 2.805 1,467,413 2.7917 -0.26%
2021-05-04 0 3.860 3.850 3.870 3.830 3.870 611,000 2,353,485 3.8519 2.790 2.783 2.797 2.768 2.797 845,300 2.7842 0.52%
2021-05-03 0 3.840 3.840 3.850 3.840 3.880 876,000 3,375,880 3.8537 2.776 2.776 2.783 2.776 2.805 1,211,920 2.7856 -0.78%
2021-04-30 0 3.870 3.870 3.880 3.860 3.900 758,000 2,937,370 3.8752 2.797 2.797 2.805 2.790 2.819 1,048,670 2.8010 -0.51%
2021-04-29 0 3.890 3.890 3.900 3.860 3.910 621,005 2,419,639 3.8963 2.812 2.812 2.819 2.790 2.826 859,142 2.8163 0.00%
2021-04-28 0 3.890 3.880 3.890 3.880 3.920 664,000 2,581,630 3.8880 2.812 2.805 2.812 2.805 2.833 918,624 2.8103 0.26%
2021-04-27 0 3.880 3.880 3.890 3.880 3.930 1,187,635 4,619,332 3.8895 2.805 2.805 2.812 2.805 2.841 1,643,057 2.8114 -1.02%
2021-04-26 0 3.920 3.910 3.920 3.890 3.920 984,129 3,844,717 3.9067 2.833 2.826 2.833 2.812 2.833 1,361,513 2.8239 0.26%
2021-04-23 0 3.910 3.910 3.920 3.890 3.930 2,338,682 9,140,065 3.9082 2.826 2.826 2.833 2.812 2.841 3,235,496 2.8249 -0.51%
2021-04-22 0 3.930 3.920 3.930 3.910 3.940 571,877 2,245,379 3.9263 2.841 2.833 2.841 2.826 2.848 791,175 2.8380 0.26%
2021-04-21 0 3.920 3.910 3.920 3.910 3.950 1,013,000 3,976,112 3.9251 2.833 2.826 2.833 2.826 2.855 1,401,455 2.8371 -0.51%
2021-04-20 0 3.940 3.930 3.940 3.930 3.960 2,992,000 11,787,470 3.9397 2.848 2.841 2.848 2.841 2.862 4,139,342 2.8477 -0.25%
2021-04-19 0 3.950 3.950 3.960 3.920 3.970 1,523,000 6,013,484 3.9484 2.855 2.855 2.862 2.833 2.870 2,107,025 2.8540 -0.50%
2021-04-16 0 3.970 3.950 3.970 3.940 3.980 1,350,850 5,343,410 3.9556 2.870 2.855 2.870 2.848 2.877 1,868,860 2.8592 0.25%
2021-04-15 0 3.960 3.950 3.960 3.900 4.060 4,456,544 17,628,149 3.9556 2.862 2.855 2.862 2.819 2.935 6,165,495 2.8592 1.02%
2021-04-14 0 3.920 3.920 3.930 3.880 3.940 1,540,020 6,039,957 3.9220 2.833 2.833 2.841 2.805 2.848 2,130,571 2.8349 0.51%
2021-04-13 0 3.900 3.900 3.910 3.890 3.940 971,182 3,799,180 3.9119 2.819 2.819 2.826 2.812 2.848 1,343,601 2.8276 0.00%
2021-04-12 0 3.900 3.890 3.900 3.870 3.950 1,500,692 5,860,285 3.9051 2.819 2.812 2.819 2.797 2.855 2,076,162 2.8227 -0.76%
2021-04-09 0 3.930 3.930 3.940 3.930 3.950 2,587,511 10,193,502 3.9395 2.841 2.841 2.848 2.841 2.855 3,579,744 2.8476 -0.25%
2021-04-08 0 3.940 3.930 3.940 3.920 3.960 728,335 2,869,023 3.9392 2.848 2.841 2.848 2.833 2.862 1,007,630 2.8473 -0.25%
2021-04-07 0 3.950 3.940 3.950 3.920 4.030 2,090,000 8,258,030 3.9512 2.855 2.848 2.855 2.833 2.913 2,891,452 2.8560 -0.50%
2021-04-01 0 3.970 3.970 3.980 3.970 4.020 1,461,572 5,823,170 3.9842 2.870 2.870 2.877 2.870 2.906 2,022,041 2.8798 -1.49%
2021-03-31 0 4.030 4.020 4.030 4.000 4.060 4,320,644 17,372,080 4.0207 2.913 2.906 2.913 2.891 2.935 5,977,481 2.9063 0.00%
2021-03-30 0 4.030 4.030 4.050 3.960 4.060 3,506,130 14,132,192 4.0307 2.913 2.913 2.927 2.862 2.935 4,850,626 2.9135 0.75%
2021-03-29 0 4.000 3.980 4.000 3.920 4.010 1,365,048 5,433,188 3.9802 2.891 2.877 2.891 2.833 2.899 1,888,503 2.8770 2.04%
2021-03-26 0 3.920 3.920 3.930 3.850 3.960 3,479,000 13,641,660 3.9211 2.833 2.833 2.841 2.783 2.862 4,813,092 2.8343 0.77%
2021-03-25 0 3.890 3.890 3.900 3.810 3.900 3,233,000 12,511,390 3.8699 2.812 2.812 2.819 2.754 2.819 4,472,758 2.7972 0.00%
2021-03-24 0 3.890 3.880 3.890 3.820 3.950 3,721,640 14,390,681 3.8668 2.812 2.805 2.812 2.761 2.855 5,148,777 2.7950 -1.02%
2021-03-23 0 3.930 3.930 3.940 3.910 4.060 2,943,760 11,711,007 3.9782 2.841 2.841 2.848 2.826 2.935 4,072,604 2.8756 -2.24%
2021-03-22 0 4.020 4.020 4.070 3.950 4.080 2,797,739 11,242,552 4.0184 2.906 2.906 2.942 2.855 2.949 3,870,588 2.9046 1.01%
2021-03-19 0 3.980 3.970 3.980 3.950 3.990 3,781,267 15,036,618 3.9766 2.877 2.870 2.877 2.855 2.884 5,231,269 2.8744 0.00%
2021-03-18 0 3.980 3.980 3.990 3.950 3.990 2,222,821 8,843,226 3.9784 2.877 2.877 2.884 2.855 2.884 3,075,206 2.8757 0.51%
2021-03-17 0 3.960 3.950 3.960 3.920 3.960 2,606,873 10,286,141 3.9458 2.862 2.855 2.862 2.833 2.862 3,606,531 2.8521 -0.25%
2021-03-16 0 3.970 3.960 3.970 3.930 4.000 2,155,694 8,558,174 3.9700 2.870 2.862 2.870 2.841 2.891 2,982,338 2.8696 0.00%
2021-03-15 0 3.970 3.960 3.970 3.920 3.980 722,872 2,863,497 3.9613 2.870 2.862 2.870 2.833 2.877 1,000,072 2.8633 1.02%
2021-03-12 0 3.930 3.920 3.930 3.910 3.990 1,559,458 6,161,362 3.9510 2.841 2.833 2.841 2.826 2.884 2,157,463 2.8558 -0.25%
2021-03-11 0 3.940 3.930 3.940 3.930 3.990 1,418,170 5,617,021 3.9608 2.848 2.841 2.848 2.841 2.884 1,961,996 2.8629 -1.25%
2021-03-10 0 3.990 3.960 3.990 3.950 4.000 545,627 2,169,241 3.9757 2.884 2.862 2.884 2.855 2.891 754,859 2.8737 0.00%
2021-03-09 0 3.990 3.970 3.990 3.900 4.000 1,146,063 4,540,178 3.9615 2.884 2.870 2.884 2.819 2.891 1,585,544 2.8635 1.01%
2021-03-08 0 3.950 3.940 3.950 3.920 4.030 1,467,038 5,840,438 3.9811 2.855 2.848 2.855 2.833 2.913 2,029,603 2.8776 -1.00%
2021-03-05 0 3.990 3.990 4.000 3.850 4.010 4,643,013 18,366,317 3.9557 2.884 2.884 2.891 2.783 2.899 6,423,469 2.8593 -0.25%
2021-03-04 0 4.000 3.980 4.000 3.960 4.050 3,401,591 13,613,359 4.0021 2.891 2.877 2.891 2.862 2.927 4,705,999 2.8928 -0.74%
2021-03-03 0 4.030 4.030 4.050 4.020 4.090 1,874,476 7,601,221 4.0551 2.913 2.913 2.927 2.906 2.956 2,593,281 2.9311 -0.49%
2021-03-02 0 4.050 4.030 4.050 4.020 4.120 1,508,218 6,128,186 4.0632 2.927 2.913 2.927 2.906 2.978 2,086,574 2.9370 -0.49%
2021-03-01 0 4.070 4.040 4.070 4.010 4.090 1,126,066 4,560,435 4.0499 2.942 2.920 2.942 2.899 2.956 1,557,879 2.9273 2.01%
2021-02-26 0 3.990 3.990 4.050 3.990 4.170 6,393,086 25,890,879 4.0498 2.884 2.884 2.927 2.884 3.014 8,844,643 2.9273 -2.92%
2021-02-25 0 4.110 4.100 4.110 4.030 4.140 4,556,809 18,696,915 4.1031 2.971 2.964 2.971 2.913 2.992 6,304,209 2.9658 3.27%
2021-02-24 0 3.980 3.980 4.000 3.940 4.140 4,021,239 16,252,700 4.0417 2.877 2.877 2.891 2.848 2.992 5,563,263 2.9214 -3.86%
2021-02-23 0 4.140 4.130 4.140 3.990 4.150 7,985,460 32,709,834 4.0962 2.992 2.985 2.992 2.884 3.000 11,047,644 2.9608 4.02%
2021-02-22 0 3.980 3.960 3.980 3.940 4.000 4,671,965 18,562,379 3.9731 2.877 2.862 2.877 2.848 2.891 6,463,523 2.8719 1.27%
2021-02-19 0 3.930 3.920 3.930 3.860 3.930 1,155,898 4,510,744 3.9024 2.841 2.833 2.841 2.790 2.841 1,599,150 2.8207 -0.25%
2021-02-18 0 3.940 3.910 3.940 3.900 3.960 1,985,447 7,800,500 3.9288 2.848 2.826 2.848 2.819 2.862 2,746,806 2.8398 0.25%
2021-02-17 0 3.930 3.920 3.930 3.910 3.950 1,040,789 4,086,561 3.9264 2.841 2.833 2.841 2.826 2.855 1,439,900 2.8381 0.26%
2021-02-16 0 3.920 3.910 3.920 3.860 3.930 3,628,212 14,133,381 3.8954 2.833 2.826 2.833 2.790 2.841 5,019,522 2.8157 1.55%
2021-02-11 0 3.860 3.850 3.860 3.830 3.860 724,502 2,782,012 3.8399 2.790 2.783 2.790 2.768 2.790 1,002,327 2.7756 1.31%
2021-02-10 0 3.810 3.800 3.810 3.780 3.860 1,263,502 4,831,002 3.8235 2.754 2.747 2.754 2.732 2.790 1,748,017 2.7637 0.79%
2021-02-09 0 3.780 3.780 3.790 3.780 3.830 425,220 1,610,962 3.7885 2.732 2.732 2.739 2.732 2.768 588,279 2.7384 -1.56%
2021-02-08 0 3.840 3.830 3.840 3.760 3.840 908,186 3,466,127 3.8165 2.776 2.768 2.776 2.718 2.776 1,256,448 2.7587 0.26%
2021-02-05 0 3.830 3.810 3.830 3.800 3.860 493,999 1,889,508 3.8249 2.768 2.754 2.768 2.747 2.790 683,433 2.7647 0.00%
2021-02-04 0 3.830 3.830 3.840 3.730 3.890 2,612,811 10,021,832 3.8357 2.768 2.768 2.776 2.696 2.812 3,614,746 2.7725 0.79%
2021-02-03 0 3.800 3.790 3.800 3.760 3.800 1,668,174 6,303,636 3.7788 2.747 2.739 2.747 2.718 2.747 2,307,869 2.7314 1.33%
2021-02-02 0 3.750 3.730 3.750 3.710 3.810 1,210,625 4,542,802 3.7524 2.711 2.696 2.711 2.682 2.754 1,674,863 2.7123 1.08%
2021-02-01 0 3.710 3.700 3.710 3.650 3.710 574,085 2,116,799 3.6873 2.682 2.674 2.682 2.638 2.682 794,229 2.6652 1.09%
2021-01-29 0 3.670 3.660 3.670 3.640 3.680 1,869,028 6,831,530 3.6551 2.653 2.646 2.653 2.631 2.660 2,585,744 2.6420 -0.54%
2021-01-28 0 3.690 3.660 3.690 3.640 3.690 1,305,995 4,789,773 3.6675 2.667 2.646 2.667 2.631 2.667 1,806,805 2.6510 -0.54%
2021-01-27 0 3.710 3.700 3.710 3.680 3.720 836,520 3,090,344 3.6943 2.682 2.674 2.682 2.660 2.689 1,157,300 2.6703 0.82%
2021-01-26 0 3.680 3.680 3.690 3.670 3.760 1,355,251 4,992,789 3.6840 2.660 2.660 2.667 2.653 2.718 1,874,949 2.6629 -1.08%
2021-01-25 0 3.720 3.690 3.720 3.680 3.790 1,241,552 4,615,325 3.7174 2.689 2.667 2.689 2.660 2.739 1,717,650 2.6870 0.00%
2021-01-22 0 3.720 3.720 3.750 3.710 3.870 2,690,781 10,081,394 3.7466 2.689 2.689 2.711 2.682 2.797 3,722,615 2.7081 -3.12%
2021-01-21 0 3.840 3.840 3.860 3.810 3.880 2,800,389 10,762,148 3.8431 2.776 2.776 2.790 2.754 2.805 3,874,254 2.7779 -1.03%
2021-01-20 0 3.880 3.870 3.880 3.860 3.900 1,491,837 5,786,262 3.8786 2.805 2.797 2.805 2.790 2.819 2,063,912 2.8035 0.52%
2021-01-19 0 3.860 3.850 3.860 3.820 3.880 2,261,257 8,715,899 3.8544 2.790 2.783 2.790 2.761 2.805 3,128,381 2.7861 1.58%
2021-01-18 0 3.800 3.790 3.800 3.730 3.810 983,032 3,702,186 3.7661 2.747 2.739 2.747 2.696 2.754 1,359,995 2.7222 1.33%
2021-01-15 0 3.750 3.750 3.770 3.740 3.780 875,123 3,286,751 3.7558 2.711 2.711 2.725 2.703 2.732 1,210,706 2.7147 -0.53%
2021-01-14 0 3.770 3.760 3.770 3.760 3.780 1,216,000 4,583,515 3.7693 2.725 2.718 2.725 2.718 2.732 1,682,300 2.7246 0.00%
2021-01-13 0 3.770 3.760 3.780 3.750 3.770 638,435 2,402,400 3.7630 2.725 2.718 2.732 2.711 2.725 883,256 2.7199 0.53%
2021-01-12 0 3.750 3.740 3.750 3.700 3.750 1,179,661 4,403,252 3.7326 2.711 2.703 2.711 2.674 2.711 1,632,026 2.6980 1.63%
2021-01-11 0 3.690 3.690 3.700 3.670 3.730 1,755,782 6,477,161 3.6890 2.667 2.667 2.674 2.653 2.696 2,429,072 2.6665 -0.81%
2021-01-08 0 3.720 3.710 3.720 3.660 3.740 1,330,265 4,920,779 3.6991 2.689 2.682 2.689 2.646 2.703 1,840,382 2.6738 -0.53%
2021-01-07 0 3.740 3.730 3.740 3.690 3.740 994,352 3,688,625 3.7096 2.703 2.696 2.703 2.667 2.703 1,375,656 2.6814 0.00%
2021-01-06 0 3.740 3.740 3.750 3.700 3.750 1,137,707 4,239,509 3.7264 2.703 2.703 2.711 2.674 2.711 1,573,983 2.6935 -0.27%
2021-01-05 0 3.750 3.740 3.750 3.680 3.750 1,126,000 4,201,090 3.7310 2.711 2.703 2.711 2.660 2.711 1,557,787 2.6968 1.90%
2021-01-04 0 3.680 3.680 3.690 3.660 3.730 1,158,000 4,275,960 3.6925 2.660 2.660 2.667 2.646 2.696 1,602,058 2.6690 -1.34%
2020-12-31 0 3.730 3.710 3.730 3.700 3.730 264,429 983,853 3.7207 2.696 2.682 2.696 2.674 2.696 365,830 2.6894 0.54%
2020-12-30 0 3.710 3.710 3.740 3.700 3.760 718,623 2,680,363 3.7299 2.682 2.682 2.703 2.674 2.718 994,193 2.6960 -0.54%
2020-12-29 0 3.730 3.720 3.730 3.690 3.740 723,653 2,689,910 3.7171 2.696 2.689 2.696 2.667 2.703 1,001,152 2.6868 0.81%
2020-12-28 0 3.700 3.690 3.700 3.630 3.710 414,041 1,529,588 3.6943 2.674 2.667 2.674 2.624 2.682 572,813 2.6703 0.54%
2020-12-24 0 3.680 3.680 3.700 3.670 3.730 281,000 1,039,120 3.6979 2.660 2.660 2.674 2.653 2.696 388,755 2.6729 -0.81%
2020-12-23 0 3.710 3.690 3.710 3.630 3.710 1,424,135 5,208,176 3.6571 2.682 2.667 2.682 2.624 2.682 1,970,248 2.6434 2.20%
2020-12-22 0 3.630 3.630 3.640 3.620 3.720 3,308,109 12,089,623 3.6545 2.624 2.624 2.631 2.617 2.689 4,576,670 2.6416 -2.94%
2020-12-21 0 3.740 3.730 3.740 3.710 3.780 490,401 1,826,539 3.7246 2.703 2.696 2.703 2.682 2.732 678,455 2.6922 -0.27%
2020-12-18 0 3.750 3.740 3.750 3.730 3.800 1,345,577 5,047,521 3.7512 2.711 2.703 2.711 2.696 2.747 1,861,565 2.7114 -0.79%
2020-12-17 0 3.780 3.770 3.780 3.760 3.840 1,044,752 3,949,853 3.7807 2.732 2.725 2.732 2.718 2.776 1,445,383 2.7327 -1.56%
2020-12-16 0 3.840 3.810 3.840 3.720 3.840 1,288,207 4,882,038 3.7898 2.776 2.754 2.776 2.689 2.776 1,782,196 2.7393 0.26%
2020-12-15 0 3.830 3.810 3.830 3.800 3.850 1,940,609 7,421,365 3.8242 2.768 2.754 2.768 2.747 2.783 2,684,774 2.7642 -0.52%
2020-12-14 0 3.850 3.840 3.850 3.810 3.860 635,000 2,435,390 3.8353 2.783 2.776 2.783 2.754 2.790 878,503 2.7722 0.00%
2020-12-11 0 3.850 3.840 3.850 3.830 3.910 798,542 3,079,059 3.8559 2.783 2.776 2.783 2.768 2.826 1,104,759 2.7871 -0.77%
2020-12-10 0 3.880 3.870 3.880 3.840 3.900 978,186 3,784,079 3.8685 2.805 2.797 2.805 2.776 2.819 1,353,291 2.7962 0.00%
2020-12-09 0 3.880 3.870 3.880 3.870 3.920 1,066,061 4,144,191 3.8874 2.805 2.797 2.805 2.797 2.833 1,474,863 2.8099 0.52%
2020-12-08 0 3.860 3.860 3.870 3.840 3.880 1,183,000 4,566,250 3.8599 2.790 2.790 2.797 2.776 2.805 1,636,645 2.7900 -0.77%
2020-12-07 0 3.890 3.880 3.890 3.810 3.890 1,739,490 6,713,167 3.8593 2.812 2.805 2.812 2.754 2.812 2,406,532 2.7896 0.26%
2020-12-04 0 3.880 3.870 3.880 3.850 3.890 1,348,562 5,219,093 3.8701 2.805 2.797 2.805 2.783 2.812 1,865,695 2.7974 -0.51%
2020-12-03 0 3.900 3.870 3.900 3.820 3.900 1,482,293 5,717,426 3.8571 2.819 2.797 2.819 2.761 2.819 2,050,708 2.7880 0.78%
2020-12-02 0 3.870 3.860 3.870 3.830 3.920 1,546,687 5,966,334 3.8575 2.797 2.790 2.797 2.768 2.833 2,139,795 2.7883 -0.51%
2020-12-01 0 3.890 3.880 3.890 3.820 3.910 1,828,637 7,075,080 3.8690 2.812 2.805 2.812 2.761 2.826 2,529,864 2.7966 0.78%
2020-11-30 0 3.860 3.860 3.870 3.830 3.930 2,870,681 11,084,747 3.8614 2.790 2.790 2.797 2.768 2.841 3,971,501 2.7911 -1.78%
2020-11-27 0 3.930 3.920 3.930 3.850 3.930 809,190 3,147,797 3.8901 2.841 2.833 2.841 2.783 2.841 1,119,490 2.8118 1.03%
2020-11-26 0 3.890 3.880 3.900 3.880 3.970 943,238 3,682,590 3.9042 2.812 2.805 2.819 2.805 2.870 1,304,941 2.8220 -2.02%
2020-11-25 0 3.970 3.940 3.970 3.890 3.980 2,397,810 9,492,150 3.9587 2.870 2.848 2.870 2.812 2.877 3,317,298 2.8614 1.28%
2020-11-24 0 3.920 3.900 3.920 3.830 3.920 2,331,733 9,054,417 3.8831 2.833 2.819 2.833 2.768 2.833 3,225,883 2.8068 2.62%
2020-11-23 0 3.820 3.810 3.820 3.760 3.830 1,770,598 6,710,778 3.7901 2.761 2.754 2.761 2.718 2.768 2,449,569 2.7396 1.06%
2020-11-20 0 3.780 3.780 3.800 3.780 3.920 3,034,129 11,571,782 3.8139 2.732 2.732 2.747 2.732 2.833 4,197,626 2.7567 -2.07%
2020-11-19 0 3.860 3.860 3.870 3.850 3.930 1,248,000 4,850,390 3.8865 2.790 2.790 2.797 2.783 2.841 1,726,571 2.8093 -2.28%
2020-11-18 0 3.950 3.930 3.950 3.920 4.020 2,171,000 8,626,200 3.9734 2.855 2.841 2.855 2.833 2.906 3,003,513 2.8720 -1.25%
2020-11-17 0 4.000 3.990 4.000 3.920 4.050 5,692,000 22,750,835 3.9970 2.891 2.884 2.891 2.833 2.927 7,874,711 2.8891 1.52%
2020-11-16 0 3.940 3.930 3.940 3.860 3.940 1,570,343 6,134,816 3.9067 2.848 2.841 2.848 2.790 2.848 2,172,522 2.8238 1.81%
2020-11-13 0 3.870 3.860 3.870 3.810 3.890 1,512,497 5,811,958 3.8426 2.797 2.790 2.797 2.754 2.812 2,092,494 2.7775 0.78%
2020-11-12 0 3.840 3.840 3.850 3.840 3.940 1,298,902 5,029,539 3.8721 2.776 2.776 2.783 2.776 2.848 1,796,992 2.7989 -2.78%
2020-11-11 0 3.950 3.940 3.950 3.870 3.980 4,742,543 18,705,821 3.9443 2.855 2.848 2.855 2.797 2.877 6,561,166 2.8510 2.07%
2020-11-10 0 3.870 3.860 3.870 3.790 3.870 3,316,142 12,702,936 3.8306 2.797 2.790 2.797 2.739 2.797 4,587,783 2.7689 2.93%
2020-11-09 0 3.760 3.750 3.760 3.730 3.800 1,736,216 6,526,131 3.7588 2.718 2.711 2.718 2.696 2.747 2,402,003 2.7170 -0.53%
2020-11-06 0 3.780 3.770 3.780 3.710 3.790 1,733,231 6,539,689 3.7731 2.732 2.725 2.732 2.682 2.739 2,397,873 2.7273 0.80%
2020-11-05 0 3.750 3.740 3.750 3.730 3.760 940,000 3,517,740 3.7423 2.711 2.703 2.711 2.696 2.718 1,300,462 2.7050 0.54%
2020-11-04 0 3.730 3.720 3.730 3.690 3.750 891,178 3,319,615 3.7250 2.696 2.689 2.696 2.667 2.711 1,232,918 2.6925 0.00%
2020-11-03 0 3.730 3.720 3.730 3.670 3.730 1,114,195 4,136,280 3.7123 2.696 2.689 2.696 2.653 2.696 1,541,455 2.6834 1.08%
2020-11-02 0 3.690 3.680 3.690 3.650 3.720 1,635,372 6,025,396 3.6844 2.667 2.660 2.667 2.638 2.689 2,262,488 2.6632 0.54%
2020-10-30 0 3.670 3.660 3.670 3.630 3.740 1,323,028 4,878,247 3.6872 2.653 2.646 2.653 2.624 2.703 1,830,370 2.6652 -1.08%
2020-10-29 0 3.710 3.710 3.720 3.680 3.740 1,147,000 4,252,710 3.7077 2.682 2.682 2.689 2.660 2.703 1,586,840 2.6800 -0.54%
2020-10-28 0 3.730 3.720 3.730 3.700 3.750 1,268,486 4,728,753 3.7279 2.696 2.689 2.696 2.674 2.711 1,754,912 2.6946 -0.80%
2020-10-27 0 3.760 3.760 3.770 3.730 3.790 2,917,212 10,949,505 3.7534 2.718 2.718 2.725 2.696 2.739 4,035,875 2.7130 -0.79%
2020-10-23 0 3.790 3.790 3.800 3.730 3.820 2,293,372 8,708,710 3.7973 2.739 2.739 2.747 2.696 2.761 3,172,811 2.7448 1.61%
2020-10-22 0 3.730 3.730 3.740 3.720 3.760 992,661 3,712,908 3.7404 2.696 2.696 2.703 2.689 2.718 1,373,317 2.7036 -0.80%
2020-10-21 0 3.760 3.740 3.760 3.710 3.770 1,430,252 5,349,560 3.7403 2.718 2.703 2.718 2.682 2.725 1,978,711 2.7036 0.27%
2020-10-20 0 3.750 3.730 3.750 3.700 3.770 1,459,000 5,447,720 3.7339 2.711 2.696 2.711 2.674 2.725 2,018,483 2.6989 0.27%
2020-10-19 0 3.740 3.740 3.760 3.730 3.820 1,800,713 6,794,840 3.7734 2.703 2.703 2.718 2.696 2.761 2,491,232 2.7275 -0.80%
2020-10-16 0 3.770 3.760 3.770 3.700 3.810 2,198,262 8,288,525 3.7705 2.725 2.718 2.725 2.674 2.754 3,041,230 2.7254 2.17%
2020-10-15 0 3.690 3.670 3.700 3.670 3.790 2,060,000 7,656,270 3.7166 2.667 2.653 2.674 2.653 2.739 2,849,948 2.6865 -2.64%
2020-10-14 0 3.790 3.780 3.790 3.750 3.860 3,005,917 11,357,684 3.7784 2.739 2.732 2.739 2.711 2.790 4,158,596 2.7311 -1.30%
2020-10-12 0 3.840 3.840 3.850 3.830 3.900 2,427,335 9,385,539 3.8666 2.776 2.776 2.783 2.768 2.819 3,358,145 2.7949 -0.26%
2020-10-09 0 3.850 3.830 3.850 3.720 3.900 4,561,506 17,508,462 3.8383 2.783 2.768 2.783 2.689 2.819 6,310,707 2.7744 2.67%
2020-10-08 0 3.750 3.740 3.750 3.710 3.750 1,699,000 6,341,950 3.7328 2.711 2.703 2.711 2.682 2.711 2,350,516 2.6981 1.35%
2020-10-07 0 3.700 3.700 3.740 3.690 3.740 1,104,458 4,110,295 3.7215 2.674 2.674 2.703 2.667 2.703 1,527,985 2.6900 -0.54%
2020-10-06 0 3.720 3.710 3.720 3.670 3.720 1,133,607 4,195,281 3.7008 2.689 2.682 2.689 2.653 2.689 1,568,311 2.6750 0.27%
2020-10-05 0 3.710 3.680 3.710 3.660 3.750 2,217,249 8,251,269 3.7214 2.682 2.660 2.682 2.646 2.711 3,067,497 2.6899 -0.27%
2020-09-30 0 3.720 3.700 3.720 3.650 3.720 2,215,000 8,178,800 3.6925 2.689 2.674 2.689 2.638 2.689 3,064,386 2.6690 2.48%
2020-09-29 0 3.630 3.610 3.630 3.600 3.680 786,000 2,846,670 3.6217 2.624 2.609 2.624 2.602 2.660 1,087,407 2.6179 0.55%
2020-09-28 0 3.610 3.610 3.640 3.560 3.640 1,304,000 4,698,480 3.6031 2.609 2.609 2.631 2.573 2.631 1,804,045 2.6044 0.84%
2020-09-25 0 3.580 3.570 3.580 3.540 3.700 3,207,600 11,591,233 3.6137 2.588 2.580 2.588 2.559 2.674 4,437,618 2.6120 -2.45%
2020-09-24 0 3.670 3.670 3.680 3.540 3.680 9,135,278 33,109,853 3.6244 2.653 2.653 2.660 2.559 2.660 12,638,383 2.6198 2.23%
2020-09-23 0 3.590 3.590 3.600 3.570 3.630 1,679,000 6,042,570 3.5989 2.595 2.595 2.602 2.580 2.624 2,322,846 2.6014 -0.83%
2020-09-22 0 3.620 3.610 3.620 3.600 3.640 3,557,145 12,888,982 3.6234 2.617 2.609 2.617 2.602 2.631 4,921,203 2.6191 -0.55%
2020-09-21 0 3.640 3.640 3.650 3.640 3.810 2,994,267 11,017,310 3.6795 2.631 2.631 2.638 2.631 2.754 4,142,479 2.6596 -3.45%
2020-09-18 0 3.770 3.770 3.800 3.760 3.840 2,600,291 9,866,335 3.7943 2.725 2.725 2.747 2.718 2.776 3,597,425 2.7426 -1.57%
2020-09-17 0 3.830 3.810 3.830 3.800 3.900 4,883,374 18,796,151 3.8490 2.768 2.754 2.768 2.747 2.819 6,756,001 2.7821 0.26%
2020-09-16 0 3.820 3.810 3.820 3.720 3.830 7,135,101 27,086,600 3.7962 2.761 2.754 2.761 2.689 2.768 9,871,198 2.7440 2.96%
2020-09-15 0 3.710 3.710 3.730 3.700 3.740 4,982,115 18,554,776 3.7243 2.682 2.682 2.696 2.674 2.703 6,892,607 2.6920 0.27%
2020-09-14 0 3.700 3.690 3.700 3.630 3.700 4,329,954 15,973,767 3.6891 2.674 2.667 2.674 2.624 2.674 5,990,361 2.6666 1.93%
2020-09-11 0 3.630 3.610 3.630 3.610 3.640 1,460,000 5,288,525 3.6223 2.624 2.609 2.624 2.609 2.631 2,019,866 2.6183 0.00%
2020-09-10 0 3.630 3.600 3.630 3.560 3.630 2,841,275 10,249,552 3.6074 2.624 2.602 2.624 2.573 2.624 3,930,819 2.6075 2.83%
2020-09-09 0 3.600 3.590 3.600 3.580 3.640 3,339,599 12,026,133 3.6011 2.552 2.544 2.552 2.537 2.580 4,711,854 2.5523 -1.10%
2020-09-08 0 3.640 3.640 3.650 3.640 3.690 2,401,000 8,790,800 3.6613 2.580 2.580 2.587 2.580 2.615 3,387,581 2.5950 -1.09%
2020-09-07 0 3.680 3.680 3.690 3.670 3.730 3,743,413 13,817,393 3.6911 2.608 2.608 2.615 2.601 2.644 5,281,597 2.6161 -0.81%
2020-09-04 0 3.710 3.700 3.710 3.670 3.720 2,906,925 10,724,269 3.6892 2.630 2.622 2.630 2.601 2.637 4,101,393 2.6148 -0.80%
2020-09-03 0 3.740 3.730 3.740 3.670 3.750 4,925,000 18,341,650 3.7242 2.651 2.644 2.651 2.601 2.658 6,948,703 2.6396 1.91%
2020-09-02 0 3.670 3.670 3.700 3.670 3.750 8,125,197 30,241,028 3.7219 2.601 2.601 2.622 2.601 2.658 11,463,875 2.6379 -1.08%
2020-09-01 0 3.710 3.700 3.710 3.660 3.720 3,640,121 13,465,678 3.6992 2.630 2.622 2.630 2.594 2.637 5,135,862 2.6219 0.82%
2020-08-31 0 3.680 3.680 3.700 3.680 3.760 4,027,458 14,996,035 3.7234 2.608 2.608 2.622 2.608 2.665 5,682,358 2.6391 -0.27%
2020-08-28 0 3.690 3.680 3.690 3.570 3.720 6,264,129 23,064,590 3.6820 2.615 2.608 2.615 2.530 2.637 8,838,086 2.6097 3.36%
2020-08-27 0 3.570 3.570 3.580 3.550 3.640 2,877,917 10,320,003 3.5859 2.530 2.530 2.537 2.516 2.580 4,060,465 2.5416 -1.38%
2020-08-26 0 3.620 3.620 3.640 3.610 3.680 3,538,283 12,875,809 3.6390 2.566 2.566 2.580 2.559 2.608 4,992,178 2.5792 -0.28%
2020-08-25 0 3.630 3.630 3.660 3.600 3.740 6,962,000 25,551,860 3.6702 2.573 2.573 2.594 2.552 2.651 9,822,715 2.6013 -2.42%
2020-08-24 0 3.720 3.710 3.720 3.620 3.740 7,394,054 27,302,733 3.6925 2.637 2.630 2.637 2.566 2.651 10,432,302 2.6171 2.48%
2020-08-21 0 3.630 3.620 3.630 3.570 3.630 8,041,310 29,017,472 3.6086 2.573 2.566 2.573 2.530 2.573 11,345,518 2.5576 2.83%
2020-08-20 0 3.530 3.520 3.530 3.270 3.600 13,713,419 48,027,442 3.5022 2.502 2.495 2.502 2.318 2.552 19,348,321 2.4823 6.33%
2020-08-19 0 3.320 3.310 3.320 3.250 3.330 426,000 1,407,800 3.3047 2.353 2.346 2.353 2.303 2.360 601,045 2.3423 -0.30%
2020-08-18 0 3.330 3.310 3.330 3.280 3.330 1,148,116 3,805,727 3.3148 2.360 2.346 2.360 2.325 2.360 1,619,882 2.3494 0.91%
2020-08-17 0 3.300 3.300 3.320 3.260 3.330 1,481,000 4,899,635 3.3083 2.339 2.339 2.353 2.311 2.360 2,089,549 2.3448 0.61%
2020-08-14 0 3.280 3.260 3.280 3.240 3.300 1,678,576 5,482,769 3.2663 2.325 2.311 2.325 2.296 2.339 2,368,310 2.3151 0.31%
2020-08-13 0 3.270 3.270 3.280 3.260 3.310 1,758,024 5,754,887 3.2735 2.318 2.318 2.325 2.311 2.346 2,480,404 2.3201 0.31%
2020-08-12 0 3.260 3.260 3.270 3.210 3.270 3,812,545 12,356,868 3.2411 2.311 2.311 2.318 2.275 2.318 5,379,136 2.2972 1.56%
2020-08-11 0 3.210 3.210 3.220 3.200 3.250 2,487,840 8,045,717 3.2340 2.275 2.275 2.282 2.268 2.303 3,510,104 2.2922 0.31%
2020-08-10 0 3.200 3.190 3.200 3.190 3.250 1,802,542 5,795,493 3.2152 2.268 2.261 2.268 2.261 2.303 2,543,214 2.2788 -0.62%
2020-08-07 0 3.220 3.210 3.220 3.210 3.290 1,401,214 4,529,960 3.2329 2.282 2.275 2.282 2.275 2.332 1,976,979 2.2914 -0.62%
2020-08-06 0 3.240 3.230 3.240 3.220 3.320 3,623,000 11,748,040 3.2426 2.296 2.289 2.296 2.282 2.353 5,111,706 2.2983 -2.11%
2020-08-05 0 3.310 3.300 3.310 3.280 3.330 554,345 1,839,028 3.3175 2.346 2.339 2.346 2.325 2.360 782,128 2.3513 0.00%
2020-08-04 0 3.310 3.300 3.310 3.240 3.330 1,092,699 3,592,071 3.2873 2.346 2.339 2.346 2.296 2.360 1,541,694 2.3300 1.53%
2020-08-03 0 3.260 3.250 3.260 3.230 3.260 879,000 2,855,370 3.2484 2.311 2.303 2.311 2.289 2.311 1,240,185 2.3024 -0.31%
2020-07-31 0 3.270 3.250 3.270 3.240 3.320 496,770 1,620,215 3.2615 2.318 2.303 2.318 2.296 2.353 700,895 2.3116 -0.30%
2020-07-30 0 3.280 3.260 3.280 3.260 3.340 1,258,609 4,159,603 3.3049 2.325 2.311 2.325 2.311 2.367 1,775,777 2.3424 0.00%
2020-07-29 0 3.280 3.260 3.280 3.250 3.300 1,090,931 3,576,137 3.2781 2.325 2.311 2.325 2.303 2.339 1,539,199 2.3234 0.92%
2020-07-28 0 3.250 3.250 3.270 3.190 3.290 1,979,668 6,429,564 3.2478 2.303 2.303 2.318 2.261 2.332 2,793,122 2.3019 3.17%
2020-07-27 0 3.150 3.150 3.170 3.140 3.220 2,247,689 7,140,286 3.1767 2.233 2.233 2.247 2.226 2.282 3,171,274 2.2516 -2.17%
2020-07-24 0 3.220 3.210 3.220 3.210 3.280 722,953 2,335,380 3.2303 2.282 2.275 2.282 2.275 2.325 1,020,017 2.2895 -1.83%
2020-07-23 0 3.280 3.250 3.280 3.250 3.310 1,506,412 4,930,384 3.2729 2.325 2.303 2.325 2.303 2.346 2,125,403 2.3197 -0.61%
2020-07-22 0 3.300 3.300 3.310 3.280 3.330 1,839,394 6,075,109 3.3028 2.339 2.339 2.346 2.325 2.360 2,595,209 2.3409 0.00%
2020-07-21 0 3.300 3.290 3.300 3.280 3.340 2,218,697 7,326,831 3.3023 2.339 2.332 2.339 2.325 2.367 3,130,369 2.3406 -0.30%
2020-07-20 0 3.310 3.300 3.310 3.260 3.330 1,192,300 3,934,018 3.2995 2.346 2.339 2.346 2.311 2.360 1,682,221 2.3386 0.30%
2020-07-17 0 3.300 3.300 3.310 3.300 3.360 1,089,000 3,604,000 3.3095 2.339 2.339 2.346 2.339 2.381 1,536,475 2.3456 0.00%
2020-07-16 0 3.300 3.300 3.310 3.300 3.440 2,255,219 7,560,478 3.3524 2.339 2.339 2.346 2.339 2.438 3,181,898 2.3761 -2.37%
2020-07-15 0 3.380 3.380 3.390 3.380 3.430 669,000 2,274,150 3.3993 2.396 2.396 2.403 2.396 2.431 943,895 2.4093 0.00%
2020-07-14 0 3.380 3.380 3.400 3.380 3.480 2,428,232 8,278,131 3.4091 2.396 2.396 2.410 2.396 2.467 3,426,003 2.4163 -1.17%
2020-07-13 0 3.420 3.410 3.420 3.390 3.460 1,432,369 4,906,303 3.4253 2.424 2.417 2.424 2.403 2.452 2,020,936 2.4277 -1.16%
2020-07-10 0 3.460 3.440 3.460 3.420 3.500 1,952,082 6,727,249 3.4462 2.452 2.438 2.452 2.424 2.481 2,754,201 2.4425 -1.42%
2020-07-09 0 3.510 3.510 3.530 3.500 3.590 1,618,864 5,727,997 3.5383 2.488 2.488 2.502 2.481 2.544 2,284,062 2.5078 -0.85%
2020-07-08 0 3.540 3.530 3.540 3.500 3.580 1,879,897 6,634,800 3.5293 2.509 2.502 2.509 2.481 2.537 2,652,355 2.5015 -0.56%
2020-07-07 0 3.560 3.530 3.560 3.530 3.660 2,899,185 10,432,339 3.5984 2.523 2.502 2.523 2.502 2.594 4,090,472 2.5504 -1.66%
2020-07-06 0 3.620 3.610 3.620 3.490 3.630 4,155,158 14,825,740 3.5680 2.566 2.559 2.566 2.474 2.573 5,862,530 2.5289 3.72%
2020-07-03 0 3.490 3.480 3.490 3.470 3.540 1,756,276 6,138,109 3.4950 2.474 2.467 2.474 2.459 2.509 2,477,937 2.4771 -0.29%
2020-07-02 0 3.500 3.500 3.520 3.360 3.520 2,739,810 9,487,458 3.4628 2.481 2.481 2.495 2.381 2.495 3,865,610 2.4543 4.79%
2020-06-30 0 3.340 3.330 3.340 3.310 3.350 1,909,000 6,363,630 3.3335 2.367 2.360 2.367 2.346 2.374 2,693,416 2.3627 0.91%
2020-06-29 0 3.310 3.310 3.340 3.310 3.360 843,222 2,812,428 3.3353 2.346 2.346 2.367 2.346 2.381 1,189,705 2.3640 -1.49%
2020-06-26 0 3.360 3.350 3.360 3.340 3.390 1,129,706 3,793,566 3.3580 2.381 2.374 2.381 2.367 2.403 1,593,907 2.3800 0.30%
2020-06-24 0 3.350 3.350 3.370 3.340 3.380 1,235,310 4,148,891 3.3586 2.374 2.374 2.389 2.367 2.396 1,742,904 2.3804 -0.30%
2020-06-23 0 3.360 3.360 3.370 3.310 3.390 1,365,374 4,584,924 3.3580 2.381 2.381 2.389 2.346 2.403 1,926,412 2.3800 -0.30%
2020-06-22 0 3.370 3.370 3.390 3.330 3.440 1,908,000 6,410,650 3.3599 2.389 2.389 2.403 2.360 2.438 2,692,005 2.3814 -2.03%
2020-06-19 0 3.440 3.390 3.440 3.340 3.440 2,046,417 6,970,437 3.4062 2.438 2.403 2.438 2.367 2.438 2,887,298 2.4142 3.61%
2020-06-18 0 3.320 3.320 3.350 3.270 3.350 2,235,245 7,413,454 3.3166 2.353 2.353 2.374 2.318 2.374 3,153,717 2.3507 -0.30%
2020-06-17 0 3.330 3.330 3.350 3.290 3.370 1,662,336 5,544,472 3.3353 2.360 2.360 2.374 2.332 2.389 2,345,397 2.3640 0.00%
2020-06-16 0 3.330 3.330 3.340 3.310 3.370 1,332,026 4,457,049 3.3461 2.360 2.360 2.367 2.346 2.389 1,879,361 2.3716 1.83%
2020-06-15 0 3.270 3.270 3.290 3.250 3.360 1,604,000 5,289,430 3.2976 2.318 2.318 2.332 2.303 2.381 2,263,090 2.3373 -1.51%
2020-06-12 0 3.320 3.320 3.330 3.160 3.340 1,245,000 4,063,830 3.2641 2.353 2.353 2.360 2.240 2.367 1,756,576 2.3135 1.22%
2020-06-11 0 3.280 3.280 3.290 3.270 3.470 2,276,608 7,586,594 3.3324 2.325 2.325 2.332 2.318 2.459 3,212,076 2.3619 -4.37%
2020-06-10 0 3.430 3.430 3.440 3.410 3.480 3,498,160 12,043,554 3.4428 2.431 2.431 2.438 2.417 2.467 4,935,569 2.4402 -0.29%
2020-06-09 0 3.580 3.580 3.590 3.520 3.610 3,352,017 11,988,370 3.5765 2.438 2.438 2.445 2.397 2.459 4,921,850 2.4357 1.70%
2020-06-08 0 3.520 3.520 3.550 3.510 3.630 3,063,143 10,864,442 3.5468 2.397 2.397 2.418 2.390 2.472 4,497,689 2.4156 0.57%
2020-06-05 0 3.500 3.500 3.520 3.360 3.520 3,024,234 10,458,939 3.4584 2.384 2.384 2.397 2.288 2.397 4,440,558 2.3553 4.48%
2020-06-04 0 3.350 3.350 3.360 3.320 3.390 1,700,352 5,705,101 3.3552 2.282 2.282 2.288 2.261 2.309 2,496,669 2.2851 -0.30%
2020-06-03 0 3.360 3.350 3.360 3.330 3.410 1,726,149 5,811,530 3.3668 2.288 2.282 2.288 2.268 2.322 2,534,547 2.2929 0.90%
2020-06-02 0 3.330 3.330 3.360 3.260 3.350 1,943,944 6,425,997 3.3056 2.268 2.268 2.288 2.220 2.282 2,854,341 2.2513 1.52%
2020-06-01 0 3.280 3.280 3.300 3.170 3.310 1,688,392 5,533,476 3.2774 2.234 2.234 2.247 2.159 2.254 2,479,108 2.2320 3.47%
2020-05-29 0 3.170 3.170 3.180 3.150 3.200 1,699,417 5,390,305 3.1719 2.159 2.159 2.166 2.145 2.179 2,495,296 2.1602 0.00%
2020-05-28 0 3.170 3.160 3.170 3.160 3.240 2,195,833 6,991,175 3.1838 2.159 2.152 2.159 2.152 2.207 3,224,196 2.1683 -1.86%
2020-05-27 0 3.230 3.230 3.240 3.210 3.280 1,036,746 3,356,668 3.2377 2.200 2.200 2.207 2.186 2.234 1,522,280 2.2050 -1.52%
2020-05-26 0 3.280 3.280 3.300 3.220 3.330 2,734,664 8,976,610 3.2825 2.234 2.234 2.247 2.193 2.268 4,015,375 2.2356 1.23%
2020-05-25 0 3.240 3.240 3.250 3.160 3.280 1,484,000 4,789,410 3.2274 2.207 2.207 2.213 2.152 2.234 2,178,994 2.1980 -1.82%
2020-05-22 0 3.300 3.280 3.300 3.230 3.390 4,947,138 16,260,402 3.2868 2.247 2.234 2.247 2.200 2.309 7,264,005 2.2385 -4.07%
2020-05-21 0 3.440 3.440 3.460 3.400 3.480 1,931,722 6,644,485 3.4397 2.343 2.343 2.356 2.316 2.370 2,836,395 2.3426 -0.58%
2020-05-20 0 3.460 3.450 3.460 3.440 3.490 1,189,057 4,113,838 3.4597 2.356 2.350 2.356 2.343 2.377 1,745,922 2.3563 -1.14%
2020-05-19 0 3.500 3.500 3.510 3.460 3.520 1,838,057 6,429,840 3.4982 2.384 2.384 2.390 2.356 2.397 2,698,865 2.3824 2.34%
2020-05-18 0 3.420 3.420 3.430 3.410 3.470 999,051 3,438,383 3.4416 2.329 2.329 2.336 2.322 2.363 1,466,931 2.3439 0.29%
2020-05-15 0 3.410 3.410 3.420 3.410 3.470 1,195,008 4,108,837 3.4383 2.322 2.322 2.329 2.322 2.363 1,754,660 2.3417 -1.16%
2020-05-14 0 3.450 3.440 3.450 3.430 3.470 1,205,000 4,154,090 3.4474 2.350 2.343 2.350 2.336 2.363 1,769,331 2.3478 -1.43%
2020-05-13 0 3.500 3.490 3.500 3.460 3.520 865,143 3,028,006 3.5000 2.384 2.377 2.384 2.356 2.397 1,270,311 2.3837 -0.57%
2020-05-12 0 3.520 3.490 3.520 3.480 3.580 2,410,000 8,438,620 3.5015 2.397 2.377 2.397 2.370 2.438 3,538,663 2.3847 -0.85%
2020-05-11 0 3.550 3.550 3.580 3.520 3.600 1,782,991 6,350,462 3.5617 2.418 2.418 2.438 2.397 2.452 2,618,010 2.4257 0.57%
2020-05-08 0 3.530 3.500 3.530 3.450 3.530 1,273,895 4,465,258 3.5052 2.404 2.384 2.404 2.350 2.404 1,870,492 2.3872 2.02%
2020-05-07 0 3.460 3.460 3.490 3.440 3.500 1,084,738 3,768,926 3.4745 2.356 2.356 2.377 2.343 2.384 1,592,748 2.3663 -0.57%
2020-05-06 0 3.480 3.480 3.490 3.410 3.500 2,310,000 7,987,805 3.4579 2.370 2.370 2.377 2.322 2.384 3,391,830 2.3550 1.75%
2020-05-05 0 3.420 3.420 3.430 3.420 3.460 1,857,362 6,378,685 3.4343 2.329 2.329 2.336 2.329 2.356 2,727,211 2.3389 0.29%
2020-05-04 0 3.410 3.410 3.420 3.380 3.460 2,151,209 7,339,080 3.4116 2.322 2.322 2.329 2.302 2.356 3,158,673 2.3235 -4.48%
2020-04-29 0 3.570 3.570 3.580 3.550 3.620 1,816,932 6,487,841 3.5708 2.431 2.431 2.438 2.418 2.465 2,667,846 2.4319 0.28%
2020-04-28 0 3.560 3.560 3.580 3.430 3.580 2,775,214 9,736,591 3.5084 2.425 2.425 2.438 2.336 2.438 4,074,915 2.3894 3.49%
2020-04-27 0 3.440 3.440 3.450 3.390 3.470 1,520,746 5,236,467 3.4434 2.343 2.343 2.350 2.309 2.363 2,232,949 2.3451 0.58%
2020-04-24 0 3.420 3.420 3.430 3.390 3.450 1,071,000 3,658,920 3.4164 2.329 2.329 2.336 2.309 2.350 1,572,576 2.3267 0.00%
2020-04-23 0 3.420 3.410 3.420 3.320 3.440 2,014,954 6,856,966 3.4030 2.329 2.322 2.329 2.261 2.343 2,958,607 2.3176 1.18%
2020-04-22 0 3.380 3.360 3.380 3.290 3.380 1,521,953 5,100,095 3.3510 2.302 2.288 2.302 2.241 2.302 2,234,721 2.2822 0.60%
2020-04-21 0 3.360 3.360 3.370 3.320 3.420 1,682,078 5,642,427 3.3544 2.288 2.288 2.295 2.261 2.329 2,469,837 2.2845 -2.04%
2020-04-20 0 3.430 3.420 3.440 3.410 3.500 1,081,503 3,733,537 3.4522 2.336 2.329 2.343 2.322 2.384 1,587,998 2.3511 -2.83%
2020-04-17 0 3.530 3.520 3.530 3.440 3.550 3,586,863 12,623,380 3.5193 2.404 2.397 2.404 2.343 2.418 5,266,680 2.3968 3.82%
2020-04-16 0 3.400 3.380 3.400 3.310 3.420 1,850,000 6,211,420 3.3575 2.316 2.302 2.316 2.254 2.329 2,716,401 2.2866 0.29%
2020-04-15 0 3.390 3.380 3.400 3.370 3.460 1,572,408 5,352,472 3.4040 2.309 2.302 2.316 2.295 2.356 2,308,806 2.3183 -1.74%
2020-04-14 0 3.450 3.420 3.450 3.380 3.450 1,534,114 5,243,961 3.4182 2.350 2.329 2.350 2.302 2.350 2,252,578 2.3280 0.88%
2020-04-09 0 3.420 3.420 3.430 3.400 3.460 1,333,838 4,578,334 3.4325 2.329 2.329 2.336 2.316 2.356 1,958,507 2.3377 1.18%
2020-04-08 0 3.380 3.370 3.380 3.330 3.400 2,112,609 7,116,662 3.3687 2.302 2.295 2.302 2.268 2.316 3,101,996 2.2942 -0.88%
2020-04-07 0 3.410 3.400 3.410 3.330 3.410 2,095,000 7,056,106 3.3681 2.322 2.316 2.322 2.268 2.322 3,076,140 2.2938 4.28%
2020-04-06 0 3.270 3.270 3.280 3.150 3.290 1,472,179 4,758,071 3.2320 2.227 2.227 2.234 2.145 2.241 2,161,637 2.2011 2.83%
2020-04-03 0 3.180 3.170 3.180 3.150 3.220 1,009,000 3,203,070 3.1745 2.166 2.159 2.166 2.145 2.193 1,481,540 2.1620 -1.24%
2020-04-02 0 3.220 3.210 3.220 3.180 3.240 2,848,000 9,124,550 3.2038 2.193 2.186 2.193 2.166 2.207 4,181,789 2.1820 -1.23%
2020-04-01 0 3.260 3.250 3.260 3.220 3.330 1,948,054 6,374,119 3.2720 2.220 2.213 2.220 2.193 2.268 2,860,376 2.2284 -2.69%
2020-03-31 0 3.350 3.340 3.350 3.300 3.360 2,163,055 7,203,012 3.3300 2.282 2.275 2.282 2.247 2.288 3,176,067 2.2679 0.90%
2020-03-30 0 3.320 3.300 3.330 3.270 3.430 1,670,088 5,540,217 3.3173 2.261 2.247 2.268 2.227 2.336 2,452,232 2.2593 -3.49%
2020-03-27 0 3.440 3.440 3.450 3.300 3.460 4,872,568 16,501,486 3.3866 2.343 2.343 2.350 2.247 2.356 7,154,512 2.3064 4.88%
2020-03-26 0 3.280 3.270 3.280 3.220 3.310 3,562,381 11,681,347 3.2791 2.234 2.227 2.234 2.193 2.254 5,230,732 2.2332 0.92%
2020-03-25 0 3.250 3.240 3.250 3.170 3.280 3,632,473 11,716,074 3.2254 2.213 2.207 2.213 2.159 2.234 5,333,650 2.1966 3.17%
2020-03-24 0 3.150 3.150 3.160 3.010 3.160 3,495,000 10,695,330 3.0602 2.145 2.145 2.152 2.050 2.152 5,131,795 2.0841 7.51%
2020-03-23 0 2.930 2.930 2.950 2.930 3.060 2,922,330 8,770,172 3.0011 1.995 1.995 2.009 1.995 2.084 4,290,930 2.0439 -5.48%
2020-03-20 0 3.100 3.100 3.130 2.940 3.140 4,037,718 12,412,879 3.0742 2.111 2.111 2.132 2.002 2.138 5,928,681 2.0937 4.38%
2020-03-19 0 2.970 2.960 2.970 2.900 3.210 7,593,795 22,525,927 2.9664 2.023 2.016 2.023 1.975 2.186 11,150,157 2.0202 -6.31%
2020-03-18 0 3.170 3.170 3.180 3.170 3.340 2,844,899 9,223,607 3.2422 2.159 2.159 2.166 2.159 2.275 4,177,236 2.2081 -1.55%
2020-03-17 0 3.220 3.220 3.240 3.150 3.260 4,295,606 13,727,758 3.1958 2.193 2.193 2.207 2.145 2.220 6,307,345 2.1765 -1.53%
2020-03-16 0 3.270 3.260 3.270 3.250 3.380 2,360,474 7,796,992 3.3031 2.227 2.220 2.227 2.213 2.302 3,465,942 2.2496 -3.25%
2020-03-13 0 3.380 3.350 3.380 3.220 3.410 7,624,945 25,045,078 3.2846 2.302 2.282 2.302 2.193 2.322 11,195,896 2.2370 -2.59%
2020-03-12 0 3.470 3.460 3.470 3.460 3.590 3,399,300 11,869,250 3.4917 2.363 2.356 2.363 2.356 2.445 4,991,276 2.3780 -3.88%
2020-03-11 0 3.610 3.610 3.630 3.610 3.680 1,224,870 4,471,216 3.6504 2.459 2.459 2.472 2.459 2.506 1,798,507 2.4861 -0.82%
2020-03-10 0 3.640 3.630 3.640 3.570 3.680 1,867,669 6,770,949 3.6253 2.479 2.472 2.479 2.431 2.506 2,742,345 2.4690 0.28%
2020-03-09 0 3.630 3.630 3.640 3.580 3.730 6,643,276 24,204,573 3.6435 2.472 2.472 2.479 2.438 2.540 9,754,487 2.4814 -3.97%
2020-03-06 0 3.780 3.760 3.780 3.750 3.860 993,000 3,746,199 3.7726 2.574 2.561 2.574 2.554 2.629 1,458,046 2.5693 -2.33%
2020-03-05 0 3.870 3.840 3.870 3.780 3.870 1,875,000 7,170,241 3.8241 2.636 2.615 2.636 2.574 2.636 2,753,109 2.6044 1.84%
2020-03-04 0 3.800 3.780 3.800 3.720 3.800 1,069,672 4,031,949 3.7693 2.588 2.574 2.588 2.533 2.588 1,570,626 2.5671 0.53%
2020-03-03 0 3.780 3.770 3.780 3.750 3.800 1,636,000 6,169,340 3.7710 2.574 2.568 2.574 2.554 2.588 2,402,179 2.5682 1.34%
2020-03-02 0 3.730 3.730 3.740 3.720 3.810 3,031,022 11,375,293 3.7530 2.540 2.540 2.547 2.533 2.595 4,450,525 2.5559 -0.53%
2020-02-28 0 3.750 3.730 3.750 3.720 3.790 2,479,901 9,297,785 3.7493 2.554 2.540 2.554 2.533 2.581 3,641,300 2.5534 -0.79%
2020-02-27 0 3.780 3.780 3.820 3.720 3.820 4,416,239 16,596,685 3.7581 2.574 2.574 2.602 2.533 2.602 6,484,473 2.5595 -1.05%
2020-02-26 0 3.820 3.810 3.830 3.770 3.830 1,206,631 4,595,097 3.8082 2.602 2.595 2.608 2.568 2.608 1,771,726 2.5936 -0.26%
2020-02-25 0 3.830 3.830 3.850 3.790 3.850 1,242,099 4,733,942 3.8112 2.608 2.608 2.622 2.581 2.622 1,823,805 2.5956 0.26%
2020-02-24 0 3.820 3.820 3.830 3.810 3.880 1,935,784 7,407,813 3.8268 2.602 2.602 2.608 2.595 2.642 2,842,360 2.6062 -2.55%
2020-02-21 0 3.920 3.910 3.930 3.890 3.980 1,550,784 6,078,825 3.9198 2.670 2.663 2.677 2.649 2.711 2,277,055 2.6696 -1.75%
2020-02-20 0 3.990 3.980 3.990 3.950 4.000 1,331,063 5,285,026 3.9705 2.717 2.711 2.717 2.690 2.724 1,954,433 2.7041 1.27%
2020-02-19 0 3.940 3.940 3.950 3.920 3.990 2,181,549 8,632,462 3.9570 2.683 2.683 2.690 2.670 2.717 3,203,222 2.6949 -0.25%
2020-02-18 0 3.950 3.950 3.960 3.930 3.990 1,419,000 5,613,290 3.9558 2.690 2.690 2.697 2.677 2.717 2,083,553 2.6941 -1.00%
2020-02-17 0 3.990 3.980 3.990 3.960 4.010 1,419,788 5,649,158 3.9789 2.717 2.711 2.717 2.697 2.731 2,084,710 2.7098 -0.50%
2020-02-14 0 4.010 4.000 4.010 3.910 4.020 1,621,829 6,458,731 3.9824 2.731 2.724 2.731 2.663 2.738 2,381,372 2.7122 2.30%
2020-02-13 0 3.920 3.920 3.930 3.900 3.960 1,348,077 5,303,834 3.9344 2.670 2.670 2.677 2.656 2.697 1,979,415 2.6795 0.00%
2020-02-12 0 3.920 3.920 3.930 3.830 3.930 2,135,841 8,332,545 3.9013 2.670 2.670 2.677 2.608 2.677 3,136,108 2.6570 1.82%
2020-02-11 0 3.850 3.850 3.880 3.830 3.880 2,081,415 8,026,597 3.8563 2.622 2.622 2.642 2.608 2.642 3,056,193 2.6263 1.32%
2020-02-10 0 3.800 3.800 3.810 3.790 3.840 1,980,456 7,541,631 3.8080 2.588 2.588 2.595 2.581 2.615 2,907,953 2.5935 -1.81%
2020-02-07 0 3.870 3.870 3.880 3.810 3.910 3,593,000 13,857,730 3.8569 2.636 2.636 2.642 2.595 2.663 5,275,691 2.6267 -2.27%
2020-02-06 0 3.960 3.950 3.960 3.830 3.970 2,132,874 8,370,799 3.9247 2.697 2.690 2.697 2.608 2.704 3,131,752 2.6729 3.66%
2020-02-05 0 3.820 3.820 3.830 3.810 3.860 1,677,425 6,436,902 3.8374 2.602 2.602 2.608 2.595 2.629 2,463,005 2.6134 1.06%
2020-02-04 0 3.780 3.780 3.790 3.740 3.890 3,551,035 13,450,328 3.7877 2.574 2.574 2.581 2.547 2.649 5,214,073 2.5796 -0.79%
2020-02-03 0 3.810 3.790 3.810 3.750 3.830 2,179,772 8,294,032 3.8050 2.595 2.581 2.595 2.554 2.608 3,200,613 2.5914 0.00%
2020-01-31 0 3.810 3.800 3.810 3.800 3.880 1,459,000 5,578,765 3.8237 2.595 2.588 2.595 2.588 2.642 2,142,286 2.6041 0.26%
2020-01-30 0 3.800 3.800 3.810 3.800 3.940 2,543,103 9,754,509 3.8357 2.588 2.588 2.595 2.588 2.683 3,734,101 2.6123 -2.81%
2020-01-29 0 3.910 3.880 3.910 3.870 4.000 4,389,984 17,158,138 3.9085 2.663 2.642 2.663 2.636 2.724 6,445,922 2.6619 -4.87%
2020-01-24 0 4.110 4.110 4.120 4.050 4.120 678,000 2,763,740 4.0763 2.799 2.799 2.806 2.758 2.806 995,524 2.7762 -0.72%
2020-01-23 0 4.140 4.100 4.140 4.050 4.220 5,649,458 23,257,272 4.1167 2.820 2.792 2.820 2.758 2.874 8,295,239 2.8037 -3.50%
2020-01-22 0 4.290 4.290 4.300 4.180 4.300 1,749,132 7,448,881 4.2586 2.922 2.922 2.929 2.847 2.929 2,568,294 2.9003 0.70%
2020-01-21 0 4.260 4.260 4.270 4.250 4.380 2,990,856 12,813,876 4.2844 2.901 2.901 2.908 2.894 2.983 4,391,548 2.9178 -2.96%
2020-01-20 0 4.390 4.390 4.410 4.380 4.480 1,528,041 6,769,296 4.4300 2.990 2.990 3.003 2.983 3.051 2,243,660 3.0171 -2.01%
2020-01-17 0 4.480 4.460 4.480 4.430 4.500 1,548,000 6,905,960 4.4612 3.051 3.037 3.051 3.017 3.065 2,272,967 3.0383 0.00%
2020-01-16 0 4.480 4.460 4.490 4.430 4.490 1,449,848 6,467,390 4.4607 3.051 3.037 3.058 3.017 3.058 2,128,848 3.0380 1.36%
2020-01-15 0 4.420 4.420 4.430 4.410 4.490 1,412,635 6,271,993 4.4399 3.010 3.010 3.017 3.003 3.058 2,074,207 3.0238 -1.56%
2020-01-14 0 4.490 4.480 4.490 4.400 4.490 2,463,414 10,982,631 4.4583 3.058 3.051 3.058 2.997 3.058 3,617,092 3.0363 0.90%
2020-01-13 0 4.450 4.450 4.460 4.370 4.500 4,519,286 20,148,096 4.4582 3.031 3.031 3.037 2.976 3.065 6,635,780 3.0363 1.83%
2020-01-10 0 4.370 4.370 4.390 4.230 4.390 3,829,638 16,649,644 4.3476 2.976 2.976 2.990 2.881 2.990 5,623,152 2.9609 2.10%
2020-01-09 0 4.280 4.270 4.280 4.230 4.280 1,387,046 5,913,609 4.2635 2.915 2.908 2.915 2.881 2.915 2,036,634 2.9036 0.47%
2020-01-08 0 4.260 4.240 4.260 4.200 4.270 2,138,080 9,064,590 4.2396 2.901 2.888 2.901 2.860 2.908 3,139,396 2.8874 -0.47%
2020-01-07 0 4.280 4.280 4.300 4.270 4.320 1,909,487 8,210,523 4.2999 2.915 2.915 2.929 2.908 2.942 2,803,747 2.9284 -0.23%
2020-01-06 0 4.290 4.260 4.290 4.240 4.330 2,896,388 12,367,575 4.2700 2.922 2.901 2.922 2.888 2.949 4,252,838 2.9081 -1.38%
2020-01-03 0 4.350 4.330 4.350 4.330 4.400 2,160,550 9,409,241 4.3550 2.963 2.949 2.963 2.949 2.997 3,172,389 2.9660 0.00%
2020-01-02 0 4.350 4.350 4.370 4.330 4.380 1,693,496 7,390,898 4.3643 2.963 2.963 2.976 2.949 2.983 2,486,602 2.9723 0.00%
2019-12-31 0 4.350 4.350 4.360 4.320 4.370 542,000 2,354,340 4.3438 2.963 2.963 2.969 2.942 2.976 795,832 2.9583 -0.23%
2019-12-30 0 4.360 4.350 4.360 4.340 4.400 880,244 3,846,081 4.3693 2.969 2.963 2.969 2.956 2.997 1,292,484 2.9757 -0.68%
2019-12-27 0 4.390 4.370 4.390 4.330 4.390 1,929,897 8,438,126 4.3723 2.990 2.976 2.990 2.949 2.990 2,833,716 2.9778 1.86%
2019-12-24 0 4.310 4.310 4.320 4.260 4.340 1,046,315 4,485,792 4.2872 2.935 2.935 2.942 2.901 2.956 1,536,330 2.9198 0.23%
2019-12-23 0 4.300 4.300 4.310 4.260 4.370 1,768,969 7,616,544 4.3056 2.929 2.929 2.935 2.901 2.976 2,597,421 2.9323 0.70%
2019-12-20 0 4.270 4.270 4.300 4.250 4.340 4,809,527 20,640,104 4.2915 2.908 2.908 2.929 2.894 2.956 7,061,948 2.9227 -1.84%
2019-12-19 0 4.350 4.340 4.350 4.310 4.370 1,424,113 6,177,962 4.3381 2.963 2.956 2.963 2.935 2.976 2,091,060 2.9545 0.46%
2019-12-18 0 4.330 4.320 4.340 4.310 4.420 1,703,046 7,389,463 4.3390 2.949 2.942 2.956 2.935 3.010 2,500,625 2.9550 -1.14%
2019-12-17 0 4.380 4.370 4.380 4.350 4.390 2,618,968 11,462,682 4.3768 2.983 2.976 2.983 2.963 2.990 3,845,496 2.9808 0.46%
2019-12-16 0 4.360 4.340 4.360 4.300 4.370 1,929,643 8,376,220 4.3408 2.969 2.956 2.969 2.929 2.976 2,833,343 2.9563 0.93%
2019-12-13 0 4.320 4.310 4.320 4.230 4.330 4,165,816 17,834,001 4.2810 2.942 2.935 2.942 2.881 2.949 6,116,771 2.9156 2.37%
2019-12-12 0 4.220 4.210 4.220 4.180 4.240 2,102,805 8,851,037 4.2092 2.874 2.867 2.874 2.847 2.888 3,087,601 2.8666 0.72%
2019-12-11 0 4.190 4.190 4.200 4.170 4.240 1,486,355 6,231,192 4.1923 2.854 2.854 2.860 2.840 2.888 2,182,452 2.8551 -0.71%
2019-12-10 0 4.220 4.220 4.230 4.220 4.310 1,515,056 6,436,303 4.2482 2.874 2.874 2.881 2.874 2.935 2,224,594 2.8932 -2.09%
2019-12-09 0 4.310 4.300 4.310 4.270 4.330 826,000 3,552,965 4.3014 2.935 2.929 2.935 2.908 2.949 1,212,836 2.9295 -0.23%
2019-12-06 0 4.320 4.290 4.320 4.290 4.340 846,000 3,649,435 4.3138 2.942 2.922 2.942 2.922 2.956 1,242,203 2.9379 0.70%
2019-12-05 0 4.290 4.290 4.310 4.270 4.320 1,023,311 4,401,605 4.3013 2.922 2.922 2.935 2.908 2.942 1,502,553 2.9294 0.70%
2019-12-04 0 4.260 4.250 4.260 4.240 4.280 958,102 4,075,688 4.2539 2.901 2.894 2.901 2.888 2.915 1,406,805 2.8971 -0.47%
2019-12-03 0 4.280 4.250 4.280 4.190 4.280 1,722,968 7,307,723 4.2414 2.915 2.894 2.915 2.854 2.915 2,529,877 2.8886 0.47%
2019-12-02 0 4.260 4.250 4.260 4.250 4.300 808,555 3,447,161 4.2634 2.901 2.894 2.901 2.894 2.929 1,187,221 2.9036 -0.70%
2019-11-29 0 4.290 4.270 4.290 4.260 4.380 1,359,416 5,816,756 4.2789 2.922 2.908 2.922 2.901 2.983 1,996,064 2.9141 -2.05%
2019-11-28 0 4.380 4.330 4.380 4.330 4.390 432,539 1,885,794 4.3598 2.983 2.949 2.983 2.949 2.990 635,108 2.9693 -0.45%
2019-11-27 0 4.400 4.340 4.400 4.260 4.400 3,389,000 14,672,110 4.3293 2.997 2.956 2.997 2.901 2.997 4,976,153 2.9485 0.00%
2019-11-26 0 4.400 4.390 4.400 4.330 4.400 4,360,190 19,136,394 4.3889 2.997 2.990 2.997 2.949 2.997 6,402,175 2.9890 1.38%
2019-11-25 0 4.340 4.340 4.350 4.250 4.370 1,942,868 8,457,194 4.3529 2.956 2.956 2.963 2.894 2.976 2,852,761 2.9646 1.64%
2019-11-22 0 4.270 4.260 4.270 4.250 4.310 959,142 4,094,303 4.2687 2.908 2.901 2.908 2.894 2.935 1,408,332 2.9072 -0.23%
2019-11-21 0 4.280 4.270 4.280 4.220 4.290 1,203,962 5,133,917 4.2642 2.915 2.908 2.915 2.874 2.922 1,767,807 2.9041 0.00%
2019-11-20 0 4.280 4.260 4.280 4.250 4.300 517,498 2,212,317 4.2750 2.915 2.901 2.915 2.894 2.929 759,855 2.9115 -0.23%
2019-11-19 0 4.290 4.280 4.290 4.260 4.310 1,292,381 5,532,887 4.2812 2.922 2.915 2.922 2.901 2.935 1,897,635 2.9157 0.23%
2019-11-18 0 4.280 4.280 4.300 4.220 4.300 939,405 4,023,521 4.2831 2.915 2.915 2.929 2.874 2.929 1,379,352 2.9170 1.18%
2019-11-15 0 4.230 4.230 4.250 4.230 4.280 1,172,738 4,975,324 4.2425 2.881 2.881 2.894 2.881 2.915 1,721,960 2.8893 -0.94%
2019-11-14 0 4.270 4.260 4.270 4.240 4.320 804,698 3,448,047 4.2849 2.908 2.901 2.908 2.888 2.942 1,181,558 2.9182 0.00%
2019-11-13 0 4.270 4.260 4.270 4.220 4.280 2,578,875 10,976,528 4.2563 2.908 2.901 2.908 2.874 2.915 3,786,626 2.8988 0.00%
2019-11-12 0 4.270 4.270 4.280 4.200 4.300 1,749,700 7,450,196 4.2580 2.908 2.908 2.915 2.860 2.929 2,569,128 2.8999 0.47%
2019-11-11 0 4.250 4.240 4.250 4.210 4.360 2,226,743 9,508,443 4.2701 2.894 2.888 2.894 2.867 2.969 3,269,582 2.9082 -2.30%
2019-11-08 0 4.350 4.340 4.350 4.330 4.370 1,649,000 7,175,986 4.3517 2.963 2.956 2.963 2.949 2.976 2,421,268 2.9637 0.00%
2019-11-07 0 4.350 4.350 4.360 4.300 4.370 1,667,225 7,220,378 4.3308 2.963 2.963 2.969 2.929 2.976 2,448,028 2.9495 0.23%
2019-11-06 0 4.340 4.340 4.350 4.290 4.360 1,395,022 6,049,441 4.3364 2.956 2.956 2.963 2.922 2.969 2,048,345 2.9533 0.46%
2019-11-05 0 4.320 4.310 4.320 4.290 4.320 1,280,452 5,515,484 4.3075 2.942 2.935 2.942 2.922 2.942 1,880,119 2.9336 0.23%
2019-11-04 0 4.310 4.300 4.320 4.260 4.330 1,518,368 6,529,027 4.3000 2.935 2.929 2.942 2.901 2.949 2,229,457 2.9285 0.23%
2019-11-01 0 4.300 4.300 4.310 4.240 4.320 1,131,393 4,859,784 4.2954 2.929 2.929 2.935 2.888 2.942 1,661,252 2.9254 0.23%
2019-10-31 0 4.290 4.280 4.290 4.220 4.290 1,158,390 4,934,403 4.2597 2.922 2.915 2.922 2.874 2.922 1,700,893 2.9011 0.94%
2019-10-30 0 4.250 4.240 4.250 4.210 4.260 965,610 4,089,480 4.2351 2.894 2.888 2.894 2.867 2.901 1,417,829 2.8843 -0.70%
2019-10-29 0 4.280 4.270 4.280 4.230 4.300 646,200 2,757,207 4.2668 2.915 2.908 2.915 2.881 2.929 948,831 2.9059 -0.23%
2019-10-28 0 4.290 4.240 4.290 4.240 4.330 2,713,494 11,621,153 4.2827 2.922 2.888 2.922 2.888 2.949 3,984,290 2.9167 -0.46%
2019-10-25 0 4.310 4.300 4.310 4.270 4.330 453,395 1,954,425 4.3106 2.935 2.929 2.935 2.908 2.949 665,731 2.9358 0.00%
2019-10-24 0 4.310 4.310 4.320 4.280 4.350 734,501 3,163,014 4.3063 2.935 2.935 2.942 2.915 2.963 1,078,486 2.9328 -0.69%
2019-10-23 0 4.340 4.330 4.340 4.250 4.340 1,091,430 4,699,021 4.3054 2.956 2.949 2.956 2.894 2.956 1,602,574 2.9322 0.70%
2019-10-22 0 4.310 4.310 4.320 4.280 4.330 1,321,206 5,698,719 4.3133 2.935 2.935 2.942 2.915 2.949 1,939,959 2.9375 -0.23%
2019-10-21 0 4.320 4.310 4.320 4.250 4.330 1,158,000 4,982,137 4.3024 2.942 2.935 2.942 2.894 2.949 1,700,320 2.9301 0.70%
2019-10-18 0 4.290 4.280 4.290 4.270 4.360 947,728 4,077,134 4.3020 2.922 2.915 2.922 2.908 2.969 1,391,572 2.9299 -1.15%
2019-10-17 0 4.340 4.340 4.360 4.250 4.370 5,209,383 22,564,016 4.3314 2.956 2.956 2.969 2.894 2.976 7,649,066 2.9499 2.84%
2019-10-16 0 4.220 4.220 4.230 4.110 4.230 1,826,000 7,647,955 4.1884 2.874 2.874 2.881 2.799 2.881 2,681,161 2.8525 1.69%
2019-10-15 0 4.150 4.150 4.160 4.060 4.150 2,137,996 8,806,734 4.1192 2.826 2.826 2.833 2.765 2.826 3,139,272 2.8053 1.72%
2019-10-14 0 4.080 4.080 4.110 4.070 4.130 1,018,925 4,177,422 4.0998 2.779 2.779 2.799 2.772 2.813 1,496,113 2.7922 -0.24%
2019-10-11 0 4.090 4.090 4.100 4.030 4.150 1,969,311 8,073,729 4.0998 2.785 2.785 2.792 2.745 2.826 2,891,588 2.7921 2.25%
2019-10-10 0 4.000 3.990 4.000 3.860 4.020 2,760,284 10,991,941 3.9822 2.724 2.717 2.724 2.629 2.738 4,052,993 2.7121 2.56%
2019-10-09 0 3.900 3.890 3.900 3.880 3.940 1,240,468 4,841,758 3.9032 2.656 2.649 2.656 2.642 2.683 1,821,410 2.6582 -1.02%
2019-10-08 0 3.940 3.920 3.940 3.910 4.010 2,459,832 9,697,889 3.9425 2.683 2.670 2.683 2.663 2.731 3,611,832 2.6850 -1.75%
2019-10-04 0 4.010 4.000 4.010 3.960 4.080 2,389,663 9,589,999 4.0131 2.731 2.724 2.731 2.697 2.779 3,508,801 2.7331 -0.25%
2019-10-03 0 4.020 4.020 4.040 4.000 4.060 1,124,873 4,528,092 4.0254 2.738 2.738 2.751 2.724 2.765 1,651,679 2.7415 -1.47%
2019-10-02 0 4.080 4.070 4.080 4.060 4.170 1,114,165 4,551,192 4.0848 2.779 2.772 2.779 2.765 2.840 1,635,956 2.7820 -1.45%
2019-09-30 0 4.140 4.130 4.140 4.090 4.150 393,537 1,623,104 4.1244 2.820 2.813 2.820 2.785 2.826 577,840 2.8089 -0.24%
2019-09-27 0 4.150 4.140 4.160 4.080 4.160 809,050 3,346,936 4.1369 2.826 2.820 2.833 2.779 2.833 1,187,948 2.8174 0.48%
2019-09-26 0 4.130 4.130 4.150 4.050 4.150 1,717,787 7,066,309 4.1136 2.813 2.813 2.826 2.758 2.826 2,522,269 2.8016 0.98%
2019-09-25 0 4.090 4.080 4.090 4.050 4.120 1,189,605 4,857,951 4.0837 2.785 2.779 2.785 2.758 2.806 1,746,726 2.7812 -0.97%
2019-09-24 0 4.130 4.120 4.130 4.100 4.170 1,572,000 6,498,830 4.1341 2.813 2.806 2.813 2.792 2.840 2,308,207 2.8155 -0.48%
2019-09-23 0 4.150 4.150 4.160 4.150 4.260 935,000 3,892,299 4.1629 2.826 2.826 2.833 2.826 2.901 1,372,884 2.8351 -2.12%
2019-09-20 0 4.240 4.210 4.240 4.110 4.240 3,572,521 15,078,994 4.2208 2.888 2.867 2.888 2.799 2.888 5,245,621 2.8746 3.16%
2019-09-19 0 4.110 4.110 4.120 4.100 4.150 1,053,330 4,336,861 4.1173 2.799 2.799 2.806 2.792 2.826 1,546,631 2.8041 -0.48%
2019-09-18 0 4.130 4.120 4.130 4.090 4.130 991,000 4,081,740 4.1188 2.813 2.806 2.813 2.785 2.813 1,455,110 2.8051 0.24%
2019-09-17 0 4.120 4.110 4.120 4.100 4.220 1,413,000 5,843,064 4.1352 2.806 2.799 2.806 2.792 2.874 2,074,743 2.8163 -2.37%
2019-09-16 0 4.220 4.210 4.220 4.200 4.280 1,321,000 5,576,855 4.2217 2.874 2.867 2.874 2.860 2.915 1,939,657 2.8752 -1.17%
2019-09-13 0 4.270 4.270 4.280 4.240 4.300 1,086,624 4,626,563 4.2577 2.908 2.908 2.915 2.888 2.929 1,595,517 2.8997 0.23%
2019-09-12 0 4.260 4.260 4.280 4.260 4.300 2,138,964 9,144,070 4.2750 2.901 2.901 2.915 2.901 2.929 3,140,694 2.9115 -0.47%
2019-09-11 0 4.280 4.280 4.300 4.230 4.320 2,446,000 10,478,560 4.2840 2.915 2.915 2.929 2.881 2.942 3,591,522 2.9176 0.94%
2019-09-10 0 4.300 4.290 4.300 4.200 4.310 2,019,490 8,666,715 4.2915 2.888 2.881 2.888 2.820 2.894 3,007,229 2.8820 0.94%
2019-09-09 0 4.260 4.260 4.280 4.250 4.330 2,262,875 9,705,778 4.2891 2.861 2.861 2.874 2.854 2.908 3,369,654 2.8803 -0.70%
2019-09-06 0 4.290 4.290 4.300 4.210 4.310 3,135,100 13,403,222 4.2752 2.881 2.881 2.888 2.827 2.894 4,668,487 2.8710 1.90%
2019-09-05 0 4.210 4.200 4.210 4.150 4.210 2,898,149 12,099,268 4.1748 2.827 2.820 2.827 2.787 2.827 4,315,642 2.8036 1.94%
2019-09-04 0 4.130 4.130 4.150 4.000 4.170 6,946,555 28,622,553 4.1204 2.773 2.773 2.787 2.686 2.800 10,344,136 2.7670 3.51%
2019-09-03 0 3.990 3.990 4.000 3.930 4.030 1,690,266 6,748,568 3.9926 2.679 2.679 2.686 2.639 2.706 2,516,980 2.6812 -0.25%
2019-09-02 0 4.000 4.000 4.020 3.940 4.040 1,805,505 7,271,157 4.0272 2.686 2.686 2.700 2.646 2.713 2,688,583 2.7045 -1.96%
2019-08-30 0 4.080 4.080 4.090 4.050 4.110 2,534,932 10,363,108 4.0881 2.740 2.740 2.747 2.720 2.760 3,774,775 2.7454 0.00%
2019-08-29 0 4.080 4.080 4.100 4.060 4.110 2,753,000 11,270,040 4.0937 2.740 2.740 2.753 2.726 2.760 4,099,500 2.7491 -0.73%
2019-08-28 0 4.110 4.110 4.120 4.060 4.170 2,678,230 11,011,523 4.1115 2.760 2.760 2.767 2.726 2.800 3,988,160 2.7611 0.49%
2019-08-27 0 4.090 4.090 4.100 4.000 4.130 3,870,099 15,840,275 4.0930 2.747 2.747 2.753 2.686 2.773 5,762,976 2.7486 2.25%
2019-08-26 0 4.000 4.000 4.010 3.920 4.020 2,590,965 10,311,783 3.9799 2.686 2.686 2.693 2.632 2.700 3,858,214 2.6727 -4.99%
2019-08-23 0 4.210 4.200 4.210 4.100 4.220 4,684,147 19,498,852 4.1627 2.827 2.820 2.827 2.753 2.834 6,975,177 2.7955 2.68%
2019-08-22 0 4.100 4.090 4.100 4.020 4.130 4,705,739 19,164,141 4.0725 2.753 2.747 2.753 2.700 2.773 7,007,330 2.7349 2.76%
2019-08-21 0 3.990 3.990 4.000 3.880 4.000 4,531,138 17,905,553 3.9517 2.679 2.679 2.686 2.606 2.686 6,747,331 2.6537 3.10%
2019-08-20 0 3.870 3.860 3.870 3.780 3.980 4,551,000 17,686,900 3.8864 2.599 2.592 2.599 2.538 2.673 6,776,908 2.6099 -1.28%
2019-08-19 0 3.920 3.920 3.930 3.760 3.950 4,093,836 15,893,563 3.8823 2.632 2.632 2.639 2.525 2.653 6,096,143 2.6072 5.09%
2019-08-16 0 3.730 3.730 3.750 3.610 3.790 4,506,531 16,782,537 3.7240 2.505 2.505 2.518 2.424 2.545 6,710,689 2.5009 1.08%
2019-08-15 0 3.690 3.690 3.700 3.600 3.700 1,996,653 7,278,794 3.6455 2.478 2.478 2.485 2.418 2.485 2,973,222 2.4481 1.65%
2019-08-14 0 3.630 3.620 3.630 3.610 3.710 2,047,124 7,440,434 3.6346 2.438 2.431 2.438 2.424 2.491 3,048,378 2.4408 -0.55%
2019-08-13 0 3.650 3.640 3.650 3.630 3.700 3,342,498 12,192,588 3.6477 2.451 2.444 2.451 2.438 2.485 4,977,324 2.4496 -1.88%
2019-08-12 0 3.720 3.710 3.720 3.710 3.830 1,834,467 6,842,030 3.7297 2.498 2.491 2.498 2.491 2.572 2,731,710 2.5047 -2.62%
2019-08-09 0 3.820 3.810 3.820 3.770 3.880 1,798,991 6,855,742 3.8109 2.565 2.559 2.565 2.532 2.606 2,678,883 2.5592 -1.29%
2019-08-08 0 3.870 3.850 3.870 3.830 3.920 2,900,326 11,227,410 3.8711 2.599 2.585 2.599 2.572 2.632 4,318,884 2.5996 0.00%
2019-08-07 0 3.870 3.850 3.870 3.800 3.890 1,745,559 6,698,735 3.8376 2.599 2.585 2.599 2.552 2.612 2,599,317 2.5771 0.78%
2019-08-06 0 3.840 3.830 3.840 3.700 3.870 3,551,651 13,374,622 3.7657 2.579 2.572 2.579 2.485 2.599 5,288,774 2.5289 -1.79%
2019-08-05 0 3.910 3.870 3.910 3.850 4.030 4,603,373 18,150,886 3.9430 2.626 2.599 2.626 2.585 2.706 6,854,896 2.6479 -3.22%
2019-08-02 0 4.040 4.010 4.040 4.010 4.090 2,695,281 10,838,335 4.0212 2.713 2.693 2.713 2.693 2.747 4,013,551 2.7004 -1.46%
2019-08-01 0 4.100 4.090 4.100 4.070 4.160 1,800,487 7,390,010 4.1045 2.753 2.747 2.753 2.733 2.794 2,681,110 2.7563 0.00%
2019-07-31 0 4.100 4.100 4.120 4.100 4.160 1,718,055 7,094,403 4.1293 2.753 2.753 2.767 2.753 2.794 2,558,361 2.7730 -2.61%
2019-07-30 0 4.210 4.180 4.210 4.160 4.240 1,334,962 5,588,548 4.1863 2.827 2.807 2.827 2.794 2.847 1,987,896 2.8113 -0.71%
2019-07-29 0 4.240 4.210 4.240 4.130 4.270 3,081,205 12,869,000 4.1766 2.847 2.827 2.847 2.773 2.867 4,588,231 2.8048 -0.93%
2019-07-26 0 4.280 4.270 4.280 4.250 4.330 1,432,510 6,137,598 4.2845 2.874 2.867 2.874 2.854 2.908 2,133,155 2.8772 -0.70%
2019-07-25 0 4.310 4.310 4.330 4.310 4.350 1,419,697 6,125,234 4.3145 2.894 2.894 2.908 2.894 2.921 2,114,075 2.8974 -0.46%
2019-07-24 0 4.330 4.330 4.340 4.320 4.370 698,117 3,032,571 4.3439 2.908 2.908 2.915 2.901 2.935 1,039,568 2.9171 -0.23%
2019-07-23 0 4.340 4.320 4.340 4.310 4.360 1,264,438 5,471,758 4.3274 2.915 2.901 2.915 2.894 2.928 1,882,878 2.9061 -0.23%
2019-07-22 0 4.350 4.330 4.350 4.320 4.410 1,611,676 6,999,213 4.3428 2.921 2.908 2.921 2.901 2.962 2,399,951 2.9164 -0.68%
2019-07-19 0 4.380 4.380 4.410 4.320 4.450 2,147,619 9,417,782 4.3852 2.941 2.941 2.962 2.901 2.988 3,198,026 2.9449 -0.68%
2019-07-18 0 4.410 4.410 4.420 4.410 4.470 1,465,742 6,491,387 4.4287 2.962 2.962 2.968 2.962 3.002 2,182,641 2.9741 -1.78%
2019-07-17 0 4.490 4.470 4.490 4.450 4.500 1,063,671 4,768,460 4.4830 3.015 3.002 3.015 2.988 3.022 1,583,916 3.0106 -0.22%
2019-07-16 0 4.500 4.490 4.500 4.430 4.500 1,209,004 5,407,750 4.4729 3.022 3.015 3.022 2.975 3.022 1,800,331 3.0038 0.90%
2019-07-15 0 4.460 4.450 4.460 4.410 4.510 1,789,160 7,985,128 4.4631 2.995 2.988 2.995 2.962 3.029 2,664,243 2.9971 -1.11%
2019-07-12 0 4.510 4.500 4.510 4.480 4.540 686,669 3,090,523 4.5007 3.029 3.022 3.029 3.009 3.049 1,022,521 3.0225 0.22%
2019-07-11 0 4.500 4.500 4.510 4.460 4.550 1,873,716 8,453,639 4.5117 3.022 3.022 3.029 2.995 3.056 2,790,156 3.0298 0.00%
2019-07-10 0 4.500 4.450 4.500 4.410 4.500 1,229,000 5,472,690 4.4530 3.022 2.988 3.022 2.962 3.022 1,830,108 2.9904 0.90%
2019-07-09 0 4.460 4.430 4.460 4.410 4.500 1,431,823 6,358,894 4.4411 2.995 2.975 2.995 2.962 3.022 2,132,132 2.9824 -0.89%
2019-07-08 0 4.500 4.500 4.510 4.450 4.560 1,342,944 6,028,075 4.4887 3.022 3.022 3.029 2.988 3.062 1,999,782 3.0144 -1.96%
2019-07-05 0 4.590 4.590 4.620 4.580 4.660 1,418,205 6,523,930 4.6001 3.082 3.082 3.103 3.076 3.129 2,111,853 3.0892 -1.29%
2019-07-04 0 4.650 4.640 4.650 4.610 4.700 1,167,000 5,440,805 4.6622 3.123 3.116 3.123 3.096 3.156 1,737,783 3.1309 0.65%
2019-07-03 0 4.620 4.610 4.620 4.590 4.650 1,861,386 8,605,516 4.6232 3.103 3.096 3.103 3.082 3.123 2,771,795 3.1047 0.65%
2019-07-02 0 4.590 4.590 4.600 4.570 4.630 2,294,726 10,555,806 4.6000 3.082 3.082 3.089 3.069 3.109 3,417,083 3.0891 0.66%
2019-06-28 0 4.560 4.550 4.560 4.520 4.570 750,317 3,416,379 4.5532 3.062 3.056 3.062 3.035 3.069 1,117,299 3.0577 0.22%
2019-06-27 0 4.550 4.540 4.550 4.510 4.550 594,205 2,694,676 4.5349 3.056 3.049 3.056 3.029 3.056 884,832 3.0454 0.89%
2019-06-26 0 4.510 4.500 4.510 4.480 4.540 611,691 2,752,219 4.4994 3.029 3.022 3.029 3.009 3.049 910,871 3.0215 -0.66%
2019-06-25 0 4.540 4.520 4.540 4.520 4.590 837,441 3,800,884 4.5387 3.049 3.035 3.049 3.035 3.082 1,247,036 3.0479 -0.66%
2019-06-24 0 4.570 4.560 4.570 4.510 4.590 1,421,466 6,478,180 4.5574 3.069 3.062 3.069 3.029 3.082 2,116,709 3.0605 1.11%
2019-06-21 0 4.520 4.500 4.520 4.470 4.540 3,040,771 13,704,932 4.5071 3.035 3.022 3.035 3.002 3.049 4,528,021 3.0267 -0.22%
2019-06-20 0 4.530 4.530 4.550 4.470 4.560 2,045,308 9,251,824 4.5234 3.042 3.042 3.056 3.002 3.062 3,045,674 3.0377 0.44%
2019-06-19 0 4.510 4.500 4.510 4.420 4.510 1,546,148 6,942,120 4.4899 3.029 3.022 3.029 2.968 3.029 2,302,374 3.0152 2.73%
2019-06-18 0 4.390 4.390 4.410 4.340 4.430 1,536,812 6,755,254 4.3956 2.948 2.948 2.962 2.915 2.975 2,288,471 2.9519 0.23%
2019-06-17 0 4.380 4.360 4.380 4.360 4.420 737,273 3,230,239 4.3813 2.941 2.928 2.941 2.928 2.968 1,097,875 2.9423 1.15%
2019-06-14 0 4.330 4.330 4.340 4.320 4.440 1,048,659 4,564,888 4.3531 2.908 2.908 2.915 2.901 2.982 1,561,561 2.9233 -2.04%
2019-06-13 0 4.420 4.420 4.450 4.320 4.460 4,285,000 18,851,790 4.3995 2.968 2.968 2.988 2.901 2.995 6,380,806 2.9545 -0.45%
2019-06-12 0 4.440 4.420 4.440 4.400 4.570 1,646,777 7,335,278 4.4543 2.982 2.968 2.982 2.955 3.069 2,452,220 2.9913 -2.84%
2019-06-11 0 4.710 4.700 4.710 4.620 4.740 2,648,546 12,469,684 4.7081 3.069 3.062 3.069 3.010 3.089 4,064,779 3.0677 1.95%
2019-06-10 0 4.620 4.610 4.620 4.530 4.630 1,569,350 7,228,452 4.6060 3.010 3.004 3.010 2.952 3.017 2,408,514 3.0012 1.76%
2019-06-06 0 4.540 4.520 4.540 4.490 4.560 1,899,751 8,603,935 4.5290 2.958 2.945 2.958 2.926 2.971 2,915,588 2.9510 1.57%
2019-06-05 0 4.470 4.460 4.470 4.450 4.550 1,617,000 7,262,930 4.4916 2.913 2.906 2.913 2.900 2.965 2,481,644 2.9267 0.00%
2019-06-04 0 4.470 4.460 4.470 4.440 4.580 2,419,648 10,854,802 4.4861 2.913 2.906 2.913 2.893 2.984 3,713,485 2.9231 -0.22%
2019-06-03 0 4.480 4.480 4.500 4.480 4.600 1,240,748 5,594,292 4.5088 2.919 2.919 2.932 2.919 2.997 1,904,202 2.9379 -1.32%
2019-05-31 0 4.540 4.540 4.550 4.530 4.620 1,927,912 8,804,474 4.5668 2.958 2.958 2.965 2.952 3.010 2,958,807 2.9757 -0.44%
2019-05-30 0 4.560 4.540 4.560 4.520 4.590 1,020,000 4,639,182 4.5482 2.971 2.958 2.971 2.945 2.991 1,565,415 2.9635 0.22%
2019-05-29 0 4.550 4.550 4.570 4.530 4.580 1,098,427 5,004,929 4.5565 2.965 2.965 2.978 2.952 2.984 1,685,779 2.9689 -0.44%
2019-05-28 0 4.570 4.560 4.570 4.520 4.570 3,464,890 15,799,215 4.5598 2.978 2.971 2.978 2.945 2.978 5,317,639 2.9711 0.88%
2019-05-27 0 4.530 4.510 4.540 4.510 4.570 897,377 4,065,829 4.5308 2.952 2.939 2.958 2.939 2.978 1,377,223 2.9522 -1.31%
2019-05-24 0 4.590 4.560 4.590 4.430 4.600 2,553,343 11,543,243 4.5208 2.991 2.971 2.991 2.887 2.997 3,918,669 2.9457 2.68%
2019-05-23 0 4.470 4.470 4.480 4.450 4.550 4,588,041 20,561,811 4.4816 2.913 2.913 2.919 2.900 2.965 7,041,363 2.9201 -1.97%
2019-05-22 0 4.560 4.540 4.560 4.500 4.620 2,528,000 11,486,170 4.5436 2.971 2.958 2.971 2.932 3.010 3,879,775 2.9605 -0.22%
2019-05-21 0 4.570 4.550 4.570 4.540 4.590 3,112,165 14,219,284 4.5689 2.978 2.965 2.978 2.958 2.991 4,776,305 2.9770 -0.65%
2019-05-20 0 4.600 4.590 4.600 4.540 4.650 2,275,142 10,458,273 4.5968 2.997 2.991 2.997 2.958 3.030 3,491,708 2.9952 -1.29%
2019-05-17 0 4.660 4.650 4.670 4.630 4.740 3,610,000 16,892,040 4.6792 3.036 3.030 3.043 3.017 3.089 5,540,343 3.0489 -1.48%
2019-05-16 0 4.730 4.700 4.730 4.670 4.740 3,931,000 18,495,924 4.7051 3.082 3.062 3.082 3.043 3.089 6,032,988 3.0658 0.85%
2019-05-15 0 4.690 4.670 4.690 4.670 4.740 1,861,593 8,731,686 4.6904 3.056 3.043 3.056 3.043 3.089 2,857,026 3.0562 -0.21%
2019-05-14 0 4.700 4.680 4.700 4.540 4.700 5,365,761 24,950,101 4.6499 3.062 3.049 3.062 2.958 3.062 8,234,946 3.0298 -0.63%
2019-05-10 0 4.730 4.730 4.740 4.590 4.800 4,682,201 22,002,395 4.6992 3.082 3.082 3.089 2.991 3.128 7,185,872 3.0619 2.83%
2019-05-09 0 4.600 4.590 4.600 4.590 4.780 5,830,947 27,182,093 4.6617 2.997 2.991 2.997 2.991 3.115 8,948,877 3.0375 -3.77%
2019-05-08 0 4.780 4.770 4.780 4.720 4.800 3,028,489 14,468,474 4.7775 3.115 3.108 3.115 3.075 3.128 4,647,886 3.1129 -0.62%
2019-05-07 0 4.810 4.790 4.810 4.740 4.850 4,614,100 22,156,057 4.8018 3.134 3.121 3.134 3.089 3.160 7,081,356 3.1288 1.26%
2019-05-06 0 4.750 4.740 4.750 4.720 4.960 6,402,173 30,515,120 4.7664 3.095 3.089 3.095 3.075 3.232 9,825,549 3.1057 -5.00%
2019-05-03 0 5.000 5.000 5.010 4.940 5.020 2,265,091 11,317,259 4.9964 3.258 3.258 3.264 3.219 3.271 3,476,283 3.2556 0.40%
2019-05-02 0 4.980 4.980 4.990 4.940 5.030 4,965,116 24,788,109 4.9925 3.245 3.245 3.251 3.219 3.277 7,620,068 3.2530 1.22%
2019-04-30 0 4.920 4.920 4.940 4.900 4.970 1,193,504 5,889,584 4.9347 3.206 3.206 3.219 3.193 3.238 1,831,696 3.2154 -0.40%
2019-04-29 0 4.940 4.920 4.940 4.890 4.950 1,398,720 6,884,602 4.9221 3.219 3.206 3.219 3.186 3.225 2,146,645 3.2071 0.00%
2019-04-26 0 4.940 4.920 4.940 4.910 4.980 2,770,880 13,695,849 4.9428 3.219 3.206 3.219 3.199 3.245 4,252,528 3.2206 -0.60%
2019-04-25 0 4.970 4.970 4.980 4.930 5.010 5,714,806 28,446,088 4.9776 3.238 3.238 3.245 3.212 3.264 8,770,633 3.2433 -0.40%
2019-04-24 0 4.990 4.970 4.990 4.910 5.000 3,992,534 19,806,375 4.9609 3.251 3.238 3.251 3.199 3.258 6,127,426 3.2324 1.22%
2019-04-23 0 4.930 4.910 4.930 4.840 4.990 3,304,066 16,194,947 4.9015 3.212 3.199 3.212 3.154 3.251 5,070,819 3.1938 0.61%
2019-04-18 0 4.900 4.890 4.900 4.860 4.920 2,188,143 10,703,952 4.8918 3.193 3.186 3.193 3.167 3.206 3,358,189 3.1874 -0.41%
2019-04-17 0 4.920 4.920 4.940 4.900 4.970 1,705,425 8,411,700 4.9323 3.206 3.206 3.219 3.193 3.238 2,617,352 3.2138 -1.40%
2019-04-16 0 4.990 4.970 4.990 4.910 5.000 2,940,511 14,609,274 4.9683 3.251 3.238 3.251 3.199 3.258 4,512,864 3.2373 0.60%
2019-04-15 0 4.960 4.950 4.960 4.920 5.040 2,906,859 14,495,489 4.9867 3.232 3.225 3.232 3.206 3.284 4,461,217 3.2492 -0.20%
2019-04-12 0 4.970 4.970 4.980 4.900 4.980 3,053,728 15,148,205 4.9606 3.238 3.238 3.245 3.193 3.245 4,686,620 3.2322 1.02%
2019-04-11 0 4.920 4.910 4.920 4.890 5.060 4,680,175 23,212,200 4.9597 3.206 3.199 3.206 3.186 3.297 7,182,763 3.2317 -2.77%
2019-04-10 0 5.060 5.050 5.060 4.930 5.070 5,886,683 29,553,927 5.0205 3.297 3.291 3.297 3.212 3.304 9,034,416 3.2713 1.81%
2019-04-09 0 4.970 4.960 4.970 4.860 4.970 3,903,091 19,261,099 4.9348 3.238 3.232 3.238 3.167 3.238 5,990,156 3.2155 1.43%
2019-04-08 0 4.900 4.890 4.900 4.850 4.950 2,915,724 14,303,410 4.9056 3.193 3.186 3.193 3.160 3.225 4,474,823 3.1964 0.62%
2019-04-04 0 4.870 4.870 4.900 4.840 4.960 4,293,728 20,946,015 4.8783 3.173 3.173 3.193 3.154 3.232 6,589,674 3.1786 -1.42%
2019-04-03 0 4.940 4.930 4.940 4.880 4.970 7,763,572 38,303,971 4.9338 3.219 3.212 3.219 3.180 3.238 11,914,917 3.2148 1.02%
2019-04-02 0 4.890 4.890 4.900 4.870 4.950 5,206,303 25,537,123 4.9050 3.186 3.186 3.193 3.173 3.225 7,990,222 3.1960 -0.81%
2019-04-01 0 4.930 4.920 4.930 4.830 4.950 4,508,087 22,118,060 4.9063 3.212 3.206 3.212 3.147 3.225 6,918,656 3.1969 1.86%
2019-03-29 0 4.840 4.820 4.840 4.770 4.860 7,003,765 33,746,846 4.8184 3.154 3.141 3.154 3.108 3.167 10,748,825 3.1396 0.83%
2019-03-28 0 4.800 4.790 4.800 4.760 4.810 4,689,797 22,466,553 4.7905 3.128 3.121 3.128 3.102 3.134 7,197,530 3.1214 0.42%
2019-03-27 0 4.780 4.770 4.780 4.740 4.840 5,328,338 25,463,671 4.7789 3.115 3.108 3.115 3.089 3.154 8,177,512 3.1139 -0.62%
2019-03-26 0 4.810 4.800 4.810 4.650 4.830 15,499,721 74,356,059 4.7973 3.134 3.128 3.134 3.030 3.147 23,787,747 3.1258 3.44%
2019-03-25 0 4.650 4.640 4.650 4.450 4.760 10,424,615 48,364,956 4.6395 3.030 3.023 3.030 2.900 3.102 15,998,875 3.0230 1.97%
2019-03-22 0 4.560 4.550 4.560 4.470 4.560 11,404,999 51,588,338 4.5233 2.971 2.965 2.971 2.913 2.971 17,503,491 2.9473 2.47%
2019-03-21 0 4.450 4.440 4.450 4.300 4.520 16,776,992 74,322,413 4.4300 2.900 2.893 2.900 2.802 2.945 25,748,002 2.8865 4.22%
2019-03-20 0 4.270 4.270 4.280 4.180 4.290 2,798,000 11,875,865 4.2444 2.782 2.782 2.789 2.724 2.795 4,294,149 2.7656 0.47%
2019-03-19 0 4.250 4.240 4.250 4.220 4.260 1,024,155 4,352,649 4.2500 2.769 2.763 2.769 2.750 2.776 1,571,792 2.7692 0.00%
2019-03-18 0 4.250 4.240 4.250 4.150 4.250 2,083,709 8,791,693 4.2193 2.769 2.763 2.769 2.704 2.769 3,197,912 2.7492 2.16%
2019-03-15 0 4.160 4.150 4.160 4.140 4.190 2,287,982 9,516,072 4.1592 2.711 2.704 2.711 2.698 2.730 3,511,414 2.7100 0.24%
2019-03-14 0 4.150 4.130 4.150 4.120 4.180 888,000 3,683,580 4.1482 2.704 2.691 2.704 2.685 2.724 1,362,832 2.7029 0.00%
2019-03-13 0 4.150 4.150 4.160 4.110 4.170 495,000 2,051,690 4.1448 2.704 2.704 2.711 2.678 2.717 759,687 2.7007 0.00%
2019-03-12 0 4.150 4.130 4.150 4.060 4.170 1,874,616 7,713,036 4.1145 2.704 2.691 2.704 2.645 2.717 2,877,013 2.6809 1.22%
2019-03-11 0 4.100 4.100 4.110 4.070 4.120 1,443,000 5,899,032 4.0880 2.671 2.671 2.678 2.652 2.685 2,214,602 2.6637 -0.24%
2019-03-08 0 4.110 4.110 4.120 4.110 4.180 3,175,234 13,143,161 4.1393 2.678 2.678 2.685 2.678 2.724 4,873,098 2.6971 -2.14%
2019-03-07 0 4.200 4.200 4.210 4.200 4.260 1,764,000 7,445,876 4.2210 2.737 2.737 2.743 2.737 2.776 2,707,248 2.7503 -1.41%
2019-03-06 0 4.260 4.260 4.270 4.260 4.310 1,002,780 4,287,923 4.2760 2.776 2.776 2.782 2.776 2.808 1,538,988 2.7862 0.00%
2019-03-05 0 4.260 4.260 4.270 4.240 4.310 2,223,460 9,500,481 4.2728 2.776 2.776 2.782 2.763 2.808 3,412,391 2.7841 -0.93%
2019-03-04 0 4.300 4.290 4.300 4.200 4.320 2,609,405 11,163,319 4.2781 2.802 2.795 2.802 2.737 2.815 4,004,709 2.7875 2.14%
2019-03-01 0 4.210 4.210 4.240 4.190 4.240 2,166,292 9,125,510 4.2125 2.743 2.743 2.763 2.730 2.763 3,324,654 2.7448 -0.47%
2019-02-28 0 4.230 4.210 4.230 4.180 4.260 2,327,646 9,854,515 4.2337 2.756 2.743 2.756 2.724 2.776 3,572,287 2.7586 0.95%
2019-02-27 0 4.190 4.190 4.200 4.170 4.240 2,959,511 12,425,004 4.1983 2.730 2.730 2.737 2.717 2.763 4,542,024 2.7356 -0.48%
2019-02-26 0 4.210 4.200 4.210 4.200 4.270 1,727,576 7,313,736 4.2335 2.743 2.737 2.743 2.737 2.782 2,651,347 2.7585 -1.17%
2019-02-25 0 4.260 4.250 4.260 4.240 4.320 3,318,372 14,140,158 4.2612 2.776 2.769 2.776 2.763 2.815 5,092,775 2.7765 -0.23%
2019-02-22 0 4.270 4.270 4.280 4.230 4.290 1,764,000 7,529,560 4.2685 2.782 2.782 2.789 2.756 2.795 2,707,248 2.7813 -0.47%
2019-02-21 0 4.290 4.290 4.300 4.200 4.310 2,716,881 11,626,019 4.2792 2.795 2.795 2.802 2.737 2.808 4,169,654 2.7882 1.66%
2019-02-20 0 4.220 4.200 4.230 4.170 4.240 1,323,655 5,563,105 4.2028 2.750 2.737 2.756 2.717 2.763 2,031,441 2.7385 0.96%
2019-02-19 0 4.180 4.170 4.180 4.160 4.230 2,769,326 11,603,096 4.1899 2.724 2.717 2.724 2.711 2.756 4,250,143 2.7300 -0.48%
2019-02-18 0 4.200 4.200 4.220 4.180 4.230 1,980,445 8,318,177 4.2002 2.737 2.737 2.750 2.724 2.756 3,039,430 2.7368 0.96%
2019-02-15 0 4.160 4.160 4.170 4.150 4.310 2,931,148 12,277,063 4.1885 2.711 2.711 2.717 2.704 2.808 4,498,494 2.7291 -2.80%
2019-02-14 0 4.280 4.270 4.280 4.250 4.310 1,572,071 6,727,037 4.2791 2.789 2.782 2.789 2.769 2.808 2,412,690 2.7882 0.00%
2019-02-13 0 4.280 4.280 4.290 4.250 4.320 2,206,904 9,458,482 4.2859 2.789 2.789 2.795 2.769 2.815 3,386,982 2.7926 0.00%
2019-02-12 0 4.280 4.270 4.280 4.230 4.290 1,232,866 5,260,344 4.2668 2.789 2.782 2.789 2.756 2.795 1,892,105 2.7802 -0.23%
2019-02-11 0 4.290 4.280 4.290 4.230 4.290 1,454,006 6,200,600 4.2645 2.795 2.789 2.795 2.756 2.795 2,231,494 2.7787 0.47%
2019-02-08 0 4.270 4.270 4.280 4.210 4.290 1,527,293 6,501,587 4.2569 2.782 2.782 2.789 2.743 2.795 2,343,969 2.7738 -0.47%
2019-02-04 0 4.290 4.290 4.300 4.240 4.300 711,851 3,041,164 4.2722 2.795 2.795 2.802 2.763 2.802 1,092,493 2.7837 0.23%
2019-02-01 0 4.280 4.270 4.280 4.230 4.350 3,153,433 13,441,704 4.2626 2.789 2.782 2.789 2.756 2.834 4,839,640 2.7774 -0.70%
2019-01-31 0 4.310 4.310 4.320 4.290 4.360 3,656,421 15,793,623 4.3194 2.808 2.808 2.815 2.795 2.841 5,611,586 2.8145 0.94%
2019-01-30 0 4.270 4.260 4.270 4.130 4.280 3,747,183 15,917,051 4.2477 2.782 2.776 2.782 2.691 2.789 5,750,880 2.7678 1.91%
2019-01-29 0 4.190 4.170 4.190 4.120 4.200 5,080,769 21,158,424 4.1644 2.730 2.717 2.730 2.685 2.737 7,797,563 2.7135 -0.24%
2019-01-28 0 4.200 4.200 4.220 4.120 4.290 5,401,811 22,869,433 4.2337 2.737 2.737 2.750 2.685 2.795 8,290,273 2.7586 -0.71%
2019-01-25 0 4.230 4.230 4.240 4.100 4.250 6,433,392 27,070,794 4.2079 2.756 2.756 2.763 2.671 2.769 9,873,462 2.7418 2.92%
2019-01-24 0 4.110 4.100 4.110 4.020 4.120 2,936,228 11,965,794 4.0752 2.678 2.671 2.678 2.619 2.685 4,506,291 2.6554 2.24%
2019-01-23 0 4.020 4.020 4.040 3.990 4.090 1,605,000 6,511,740 4.0572 2.619 2.619 2.632 2.600 2.665 2,463,227 2.6436 -0.25%
2019-01-22 0 4.030 4.010 4.030 4.010 4.040 1,423,843 5,726,518 4.0219 2.626 2.613 2.626 2.613 2.632 2,185,202 2.6206 0.00%
2019-01-21 0 4.030 4.030 4.040 3.950 4.040 2,744,649 10,996,142 4.0064 2.626 2.626 2.632 2.574 2.632 4,212,270 2.6105 1.77%
2019-01-18 0 3.960 3.960 3.970 3.910 3.980 1,804,683 7,153,181 3.9637 2.580 2.580 2.587 2.548 2.593 2,769,685 2.5827 0.76%
2019-01-17 0 3.930 3.930 3.940 3.900 4.000 1,989,654 7,834,083 3.9374 2.561 2.561 2.567 2.541 2.606 3,053,564 2.5656 -1.01%
2019-01-16 0 3.970 3.960 3.970 3.920 3.970 760,028 3,007,684 3.9573 2.587 2.580 2.587 2.554 2.587 1,166,431 2.5785 0.76%
2019-01-15 0 3.940 3.940 3.950 3.920 3.950 964,704 3,797,101 3.9360 2.567 2.567 2.574 2.554 2.574 1,480,551 2.5647 0.51%
2019-01-14 0 3.920 3.900 3.920 3.890 3.940 675,000 2,637,985 3.9081 2.554 2.541 2.554 2.535 2.567 1,035,937 2.5465 -0.51%
2019-01-11 0 3.940 3.930 3.940 3.890 3.950 1,447,022 5,677,545 3.9236 2.567 2.561 2.567 2.535 2.574 2,220,775 2.5566 1.29%
2019-01-10 0 3.890 3.890 3.900 3.870 3.920 1,252,935 4,876,851 3.8923 2.535 2.535 2.541 2.522 2.554 1,922,906 2.5362 0.00%
2019-01-09 0 3.890 3.880 3.890 3.870 3.940 1,438,187 5,619,299 3.9072 2.535 2.528 2.535 2.522 2.567 2,207,216 2.5459 0.78%
2019-01-08 0 3.860 3.850 3.860 3.780 3.880 2,533,000 9,709,960 3.8334 2.515 2.509 2.515 2.463 2.528 3,887,448 2.4978 1.85%
2019-01-07 0 3.790 3.790 3.800 3.750 3.830 1,036,165 3,934,068 3.7968 2.470 2.470 2.476 2.443 2.496 1,590,224 2.4739 0.26%
2019-01-04 0 3.780 3.770 3.780 3.660 3.810 2,040,404 7,682,809 3.7653 2.463 2.456 2.463 2.385 2.483 3,131,451 2.4534 2.16%
2019-01-03 0 3.700 3.680 3.700 3.680 3.750 870,770 3,225,033 3.7037 2.411 2.398 2.411 2.398 2.443 1,336,389 2.4132 -0.27%
2019-01-02 0 3.710 3.690 3.710 3.630 3.720 2,649,853 9,692,639 3.6578 2.417 2.404 2.417 2.365 2.424 4,066,785 2.3834 -0.27%
2018-12-31 0 3.720 3.700 3.720 3.640 3.720 720,075 2,656,272 3.6889 2.424 2.411 2.424 2.372 2.424 1,105,114 2.4036 0.81%
2018-12-28 0 3.690 3.670 3.690 3.650 3.780 4,209,037 15,456,922 3.6723 2.404 2.391 2.404 2.378 2.463 6,459,697 2.3928 -1.60%
2018-12-27 0 3.750 3.740 3.750 3.730 3.800 903,290 3,393,118 3.7564 2.443 2.437 2.443 2.430 2.476 1,386,298 2.4476 1.08%
2018-12-24 0 3.710 3.710 3.720 3.700 3.790 1,840,000 6,866,840 3.7320 2.417 2.417 2.424 2.411 2.470 2,823,887 2.4317 -1.59%
2018-12-21 0 3.770 3.770 3.800 3.720 3.820 1,765,020 6,660,514 3.7736 2.456 2.456 2.476 2.424 2.489 2,708,813 2.4588 -1.57%
2018-12-20 0 3.830 3.810 3.830 3.770 3.850 3,094,000 11,777,010 3.8064 2.496 2.483 2.496 2.456 2.509 4,748,427 2.4802 -1.29%
2018-12-19 0 3.880 3.870 3.880 3.800 3.910 1,954,699 7,581,609 3.8787 2.528 2.522 2.528 2.476 2.548 2,999,918 2.5273 1.84%
2018-12-18 0 3.810 3.800 3.820 3.780 3.860 2,739,674 10,455,678 3.8164 2.483 2.476 2.489 2.463 2.515 4,204,635 2.4867 -1.55%
2018-12-17 0 3.870 3.850 3.870 3.840 3.900 1,531,052 5,914,774 3.8632 2.522 2.509 2.522 2.502 2.541 2,349,738 2.5172 -1.02%
2018-12-14 0 3.910 3.890 3.910 3.880 3.930 404,110 1,576,825 3.9020 2.548 2.535 2.548 2.528 2.561 620,196 2.5425 -1.01%
2018-12-13 0 3.950 3.940 3.950 3.830 3.990 3,839,357 15,122,774 3.9389 2.574 2.567 2.574 2.496 2.600 5,892,342 2.5665 3.13%
2018-12-12 0 3.830 3.800 3.830 3.790 3.830 2,287,000 8,706,085 3.8068 2.496 2.476 2.496 2.470 2.496 3,509,907 2.4804 0.79%
2018-12-11 0 3.800 3.800 3.820 3.770 3.830 1,024,592 3,894,230 3.8008 2.476 2.476 2.489 2.456 2.496 1,572,463 2.4765 0.26%
2018-12-10 0 3.790 3.780 3.790 3.750 3.850 1,218,000 4,600,060 3.7767 2.470 2.463 2.470 2.443 2.509 1,869,290 2.4609 -2.07%
2018-12-07 0 3.870 3.860 3.870 3.860 3.920 1,190,316 4,629,068 3.8889 2.522 2.515 2.522 2.515 2.554 1,826,803 2.5340 0.52%
2018-12-06 0 3.850 3.840 3.850 3.820 3.940 2,299,470 8,859,880 3.8530 2.509 2.502 2.509 2.489 2.567 3,529,045 2.5106 -3.02%
2018-12-05 0 3.970 3.960 3.970 3.930 4.000 2,678,500 10,628,440 3.9681 2.587 2.580 2.587 2.561 2.606 4,110,750 2.5855 -1.49%
2018-12-04 0 4.030 4.020 4.030 3.910 4.040 6,330,237 25,266,998 3.9915 2.626 2.619 2.626 2.548 2.632 9,715,148 2.6008 2.81%
2018-12-03 0 3.920 3.910 3.920 3.840 3.920 2,104,594 8,197,127 3.8949 2.554 2.548 2.554 2.502 2.554 3,229,965 2.5378 2.35%
2018-11-30 0 3.830 3.820 3.830 3.810 3.850 1,610,969 6,168,726 3.8292 2.496 2.489 2.496 2.483 2.509 2,472,388 2.4950 0.00%
2018-11-29 0 3.830 3.830 3.850 3.810 3.880 1,477,419 5,674,286 3.8407 2.496 2.496 2.509 2.483 2.528 2,267,426 2.5025 -0.52%
2018-11-28 0 3.850 3.840 3.850 3.760 3.850 1,344,975 5,127,666 3.8125 2.509 2.502 2.509 2.450 2.509 2,064,161 2.4841 2.12%
2018-11-27 0 3.770 3.760 3.770 3.750 3.810 724,070 2,727,953 3.7675 2.456 2.450 2.456 2.443 2.483 1,111,245 2.4549 -1.31%
2018-11-26 0 3.820 3.810 3.820 3.700 3.820 1,557,142 5,891,307 3.7834 2.489 2.483 2.489 2.411 2.489 2,389,778 2.4652 2.14%
2018-11-23 0 3.740 3.730 3.740 3.720 3.830 934,438 3,500,737 3.7464 2.437 2.430 2.437 2.424 2.496 1,434,102 2.4411 -2.35%
2018-11-22 0 3.830 3.820 3.830 3.760 3.840 1,403,819 5,342,377 3.8056 2.496 2.489 2.496 2.450 2.502 2,154,470 2.4797 1.06%
2018-11-21 0 3.790 3.780 3.790 3.640 3.800 2,323,277 8,699,077 3.7443 2.470 2.463 2.470 2.372 2.476 3,565,582 2.4397 3.55%
2018-11-20 0 3.660 3.640 3.660 3.620 3.690 1,563,016 5,710,908 3.6538 2.385 2.372 2.385 2.359 2.404 2,398,793 2.3807 -1.08%
2018-11-19 0 3.700 3.690 3.700 3.660 3.720 810,044 2,991,308 3.6928 2.411 2.404 2.411 2.385 2.424 1,243,192 2.4062 0.82%
2018-11-16 0 3.670 3.650 3.670 3.610 3.680 1,169,637 4,254,256 3.6372 2.391 2.378 2.391 2.352 2.398 1,795,066 2.3700 1.10%
2018-11-15 0 3.630 3.630 3.640 3.560 3.690 1,774,876 6,412,731 3.6131 2.365 2.365 2.372 2.320 2.404 2,723,939 2.3542 0.00%
2018-11-14 0 3.630 3.620 3.630 3.580 3.640 669,624 2,418,848 3.6122 2.365 2.359 2.365 2.333 2.372 1,027,686 2.3537 1.11%
2018-11-13 0 3.590 3.580 3.590 3.510 3.590 1,002,907 3,574,328 3.5640 2.339 2.333 2.339 2.287 2.339 1,539,182 2.3222 0.28%
2018-11-12 0 3.580 3.550 3.580 3.500 3.600 1,659,727 5,856,774 3.5288 2.333 2.313 2.333 2.281 2.346 2,547,218 2.2993 1.70%
2018-11-09 0 3.520 3.510 3.520 3.490 3.590 1,465,000 5,156,590 3.5199 2.294 2.287 2.294 2.274 2.339 2,248,366 2.2935 -1.40%
2018-11-08 0 3.570 3.560 3.570 3.540 3.670 1,374,862 4,928,807 3.5849 2.326 2.320 2.326 2.307 2.391 2,110,030 2.3359 -1.38%
2018-11-07 0 3.620 3.600 3.620 3.580 3.650 1,130,556 4,086,543 3.6146 2.359 2.346 2.359 2.333 2.378 1,735,088 2.3552 0.00%
2018-11-06 0 3.620 3.610 3.620 3.580 3.630 418,002 1,505,887 3.6026 2.359 2.352 2.359 2.333 2.365 641,516 2.3474 1.12%
2018-11-05 0 3.580 3.580 3.590 3.570 3.680 1,540,590 5,555,277 3.6059 2.333 2.333 2.339 2.326 2.398 2,364,376 2.3496 -3.24%
2018-11-02 0 3.700 3.690 3.700 3.640 3.700 5,867,869 21,537,489 3.6704 2.411 2.404 2.411 2.372 2.411 9,005,542 2.3916 1.93%
2018-11-01 0 3.630 3.630 3.640 3.550 3.640 2,333,722 8,431,164 3.6128 2.365 2.365 2.372 2.313 2.372 3,581,612 2.3540 2.54%
2018-10-31 0 3.540 3.540 3.550 3.460 3.550 2,736,024 9,642,260 3.5242 2.307 2.307 2.313 2.254 2.313 4,199,033 2.2963 1.43%
2018-10-30 0 3.490 3.480 3.490 3.400 3.550 4,587,255 16,059,571 3.5009 2.274 2.268 2.274 2.215 2.313 7,040,156 2.2811 0.58%
2018-10-29 0 3.470 3.470 3.490 3.370 3.490 4,032,033 13,826,958 3.4293 2.261 2.261 2.274 2.196 2.274 6,188,046 2.2345 1.76%
2018-10-26 0 3.410 3.400 3.410 3.210 3.410 4,541,330 15,123,242 3.3301 2.222 2.215 2.222 2.092 2.222 6,969,674 2.1699 6.23%
2018-10-25 0 3.210 3.200 3.210 3.130 3.210 4,144,581 13,150,737 3.1730 2.092 2.085 2.092 2.039 2.092 6,360,775 2.0675 -0.31%
2018-10-24 0 3.220 3.220 3.230 3.190 3.290 5,362,982 17,318,354 3.2292 2.098 2.098 2.105 2.079 2.144 8,230,681 2.1041 -0.92%
2018-10-23 0 3.250 3.250 3.260 3.250 3.370 6,547,018 21,615,555 3.3016 2.118 2.118 2.124 2.118 2.196 10,047,846 2.1513 -2.40%
2018-10-22 0 3.330 3.330 3.340 3.210 3.360 12,097,794 39,812,438 3.2909 2.170 2.170 2.176 2.092 2.189 18,566,738 2.1443 3.10%
2018-10-19 0 3.230 3.220 3.230 3.130 3.240 10,109,540 32,156,123 3.1808 2.105 2.098 2.105 2.039 2.111 15,515,323 2.0725 0.00%
2018-10-18 0 3.230 3.230 3.240 3.220 3.290 3,708,000 12,020,095 3.2417 2.105 2.105 2.111 2.098 2.144 5,690,745 2.1122 0.31%
2018-10-16 0 3.220 3.220 3.230 3.180 3.340 4,182,000 13,586,620 3.2488 2.098 2.098 2.105 2.072 2.176 6,418,203 2.1169 -2.42%
2018-10-15 0 3.300 3.300 3.310 3.270 3.370 3,466,248 11,440,042 3.3004 2.150 2.150 2.157 2.131 2.196 5,319,724 2.1505 -2.08%
2018-10-12 0 3.370 3.370 3.400 3.300 3.400 3,372,718 11,315,403 3.3550 2.196 2.196 2.215 2.150 2.215 5,176,181 2.1861 0.00%
2018-10-11 0 3.370 3.360 3.370 3.360 3.480 3,805,078 12,873,306 3.3832 2.196 2.189 2.196 2.189 2.268 5,839,733 2.2044 -4.26%
2018-10-10 0 3.520 3.520 3.530 3.520 3.560 1,530,030 5,408,964 3.5352 2.294 2.294 2.300 2.294 2.320 2,348,169 2.3035 -1.12%
2018-10-09 0 3.560 3.540 3.560 3.510 3.560 1,332,111 4,704,905 3.5319 2.320 2.307 2.320 2.287 2.320 2,044,419 2.3013 0.56%
2018-10-08 0 3.540 3.530 3.540 3.530 3.600 3,490,016 12,410,041 3.5559 2.307 2.300 2.307 2.300 2.346 5,356,201 2.3169 -1.39%
2018-10-05 0 3.590 3.580 3.590 3.550 3.600 2,522,003 9,000,490 3.5688 2.339 2.333 2.339 2.313 2.346 3,870,571 2.3254 -0.28%
2018-10-04 0 3.600 3.600 3.610 3.600 3.730 2,586,758 9,394,156 3.6316 2.346 2.346 2.352 2.346 2.430 3,969,952 2.3663 -1.10%
2018-10-03 0 3.640 3.630 3.640 3.590 3.660 3,875,413 14,052,346 3.6260 2.372 2.365 2.372 2.339 2.385 5,947,678 2.3627 -0.55%
2018-10-02 0 3.660 3.650 3.660 3.650 3.720 4,771,105 17,499,024 3.6677 2.385 2.378 2.385 2.378 2.424 7,322,315 2.3898 -1.35%
2018-09-28 0 3.710 3.710 3.720 3.710 3.770 2,351,019 8,790,390 3.7390 2.417 2.417 2.424 2.417 2.456 3,608,158 2.4363 -1.33%
2018-09-27 0 3.760 3.750 3.760 3.750 3.830 2,311,319 8,705,196 3.7663 2.450 2.443 2.450 2.443 2.496 3,547,230 2.4541 -1.05%
2018-09-26 0 3.800 3.800 3.810 3.800 3.870 4,975,182 18,989,217 3.8168 2.476 2.476 2.483 2.476 2.522 7,635,516 2.4870 -1.30%
2018-09-24 0 3.850 3.840 3.850 3.830 3.940 1,130,000 4,352,915 3.8521 2.509 2.502 2.509 2.496 2.567 1,734,235 2.5100 -1.79%
2018-09-21 0 3.920 3.920 3.930 3.810 3.940 6,403,469 24,889,429 3.8869 2.554 2.554 2.561 2.483 2.567 9,827,538 2.5326 2.35%
2018-09-20 0 3.830 3.830 3.840 3.820 3.900 3,047,000 11,740,865 3.8533 2.496 2.496 2.502 2.489 2.541 4,676,295 2.5107 -0.52%
2018-09-19 0 3.850 3.850 3.860 3.800 3.870 2,468,310 9,484,639 3.8426 2.509 2.509 2.515 2.476 2.522 3,788,167 2.5038 1.85%
2018-09-18 0 3.780 3.770 3.780 3.700 3.840 4,512,000 16,933,710 3.7530 2.463 2.456 2.463 2.411 2.502 6,924,661 2.4454 0.27%
2018-09-17 0 3.770 3.770 3.780 3.740 3.800 2,776,000 10,470,853 3.7719 2.456 2.456 2.463 2.437 2.476 4,260,385 2.4577 -1.82%
2018-09-14 0 3.840 3.840 3.870 3.800 3.880 4,066,000 15,635,937 3.8455 2.502 2.502 2.522 2.476 2.528 6,240,176 2.5057 1.05%
2018-09-13 0 3.800 3.790 3.800 3.730 3.800 3,972,240 14,940,070 3.7611 2.476 2.470 2.476 2.430 2.476 6,096,280 2.4507 2.98%
2018-09-12 0 3.690 3.680 3.690 3.670 3.790 2,855,974 10,565,779 3.6995 2.404 2.398 2.404 2.391 2.470 4,383,123 2.4106 -1.07%
2018-09-11 0 3.730 3.730 3.740 3.720 3.840 5,798,131 21,886,117 3.7747 2.430 2.430 2.437 2.424 2.502 8,898,513 2.4595 -1.84%
2018-09-10 0 3.860 3.850 3.860 3.840 3.950 6,550,851 25,486,388 3.8905 2.476 2.470 2.476 2.463 2.534 10,212,472 2.4956 -2.28%
2018-09-07 0 3.950 3.950 3.970 3.950 4.060 6,268,145 24,996,464 3.9879 2.534 2.534 2.547 2.534 2.604 9,771,746 2.5580 -2.47%
2018-09-06 0 4.050 4.040 4.050 4.010 4.130 4,790,313 19,422,099 4.0545 2.598 2.591 2.598 2.572 2.649 7,467,875 2.6008 -1.94%
2018-09-05 0 4.130 4.130 4.150 4.120 4.290 5,624,323 23,522,688 4.1823 2.649 2.649 2.662 2.643 2.752 8,768,058 2.6828 -3.28%
2018-09-04 0 4.270 4.270 4.280 4.230 4.280 1,099,000 4,681,360 4.2597 2.739 2.739 2.745 2.713 2.745 1,713,290 2.7324 0.23%
2018-09-03 0 4.260 4.260 4.270 4.260 4.360 1,192,041 5,093,403 4.2728 2.733 2.733 2.739 2.733 2.797 1,858,336 2.7408 -1.39%
2018-08-31 0 4.320 4.320 4.330 4.280 4.340 2,154,000 9,274,240 4.3056 2.771 2.771 2.778 2.745 2.784 3,357,986 2.7618 0.47%
2018-08-30 0 4.300 4.290 4.300 4.290 4.360 3,497,098 15,121,816 4.3241 2.758 2.752 2.758 2.752 2.797 5,451,813 2.7737 -0.69%
2018-08-29 0 4.330 4.330 4.360 4.320 4.410 5,381,473 23,374,817 4.3436 2.778 2.778 2.797 2.771 2.829 8,389,466 2.7862 -2.04%
2018-08-28 0 4.420 4.420 4.430 4.400 4.520 2,543,661 11,276,288 4.4331 2.835 2.835 2.842 2.822 2.899 3,965,449 2.8436 -1.12%
2018-08-27 0 4.470 4.470 4.480 4.320 4.470 6,280,745 27,685,272 4.4080 2.867 2.867 2.874 2.771 2.867 9,791,389 2.8275 3.47%
2018-08-24 0 4.320 4.320 4.330 4.320 4.390 3,268,702 14,221,383 4.3508 2.771 2.771 2.778 2.771 2.816 5,095,754 2.7908 -2.04%
2018-08-23 0 4.410 4.400 4.410 4.310 4.420 3,318,299 14,547,470 4.3840 2.829 2.822 2.829 2.765 2.835 5,173,074 2.8122 1.85%
2018-08-22 0 4.330 4.320 4.330 4.290 4.400 3,550,288 15,380,971 4.3323 2.778 2.771 2.778 2.752 2.822 5,534,734 2.7790 -1.14%
2018-08-21 0 4.380 4.380 4.390 4.320 4.400 1,564,611 6,848,545 4.3772 2.810 2.810 2.816 2.771 2.822 2,439,156 2.8078 1.39%
2018-08-20 0 4.320 4.320 4.330 4.240 4.330 2,486,819 10,699,383 4.3024 2.771 2.771 2.778 2.720 2.778 3,876,835 2.7598 0.00%
2018-08-17 0 4.320 4.310 4.320 4.310 4.380 1,279,909 5,538,598 4.3273 2.771 2.765 2.771 2.765 2.810 1,995,319 2.7758 0.23%
2018-08-16 0 4.310 4.310 4.320 4.280 4.380 1,285,459 5,566,771 4.3306 2.765 2.765 2.771 2.745 2.810 2,003,971 2.7779 -0.23%
2018-08-15 0 4.320 4.300 4.320 4.290 4.380 2,052,881 8,868,453 4.3200 2.771 2.758 2.771 2.752 2.810 3,200,346 2.7711 -1.59%
2018-08-14 0 4.390 4.370 4.390 4.330 4.390 2,748,793 11,991,119 4.3623 2.816 2.803 2.816 2.778 2.816 4,285,240 2.7982 -0.23%
2018-08-13 0 4.400 4.400 4.410 4.370 4.520 1,439,000 6,365,900 4.4238 2.822 2.822 2.829 2.803 2.899 2,243,334 2.8377 -2.87%
2018-08-10 0 4.530 4.510 4.530 4.490 4.560 1,184,288 5,368,180 4.5328 2.906 2.893 2.906 2.880 2.925 1,846,250 2.9076 0.00%
2018-08-09 0 4.530 4.530 4.540 4.490 4.560 1,086,576 4,912,359 4.5210 2.906 2.906 2.912 2.880 2.925 1,693,921 2.9000 0.00%
2018-08-08 0 4.530 4.500 4.530 4.420 4.530 1,842,862 8,266,211 4.4855 2.906 2.887 2.906 2.835 2.906 2,872,936 2.8773 1.12%
2018-08-07 0 4.480 4.480 4.500 4.310 4.580 3,828,327 16,784,309 4.3842 2.874 2.874 2.887 2.765 2.938 5,968,183 2.8123 4.67%
2018-08-06 0 4.280 4.280 4.290 4.280 4.330 2,373,519 10,192,285 4.2942 2.745 2.745 2.752 2.745 2.778 3,700,206 2.7545 -0.93%
2018-08-03 0 4.320 4.310 4.320 4.290 4.380 1,774,307 7,685,952 4.3318 2.771 2.765 2.771 2.752 2.810 2,766,062 2.7787 -0.92%
2018-08-02 0 4.360 4.360 4.370 4.330 4.440 2,491,995 10,882,871 4.3671 2.797 2.797 2.803 2.778 2.848 3,884,904 2.8013 -2.24%
2018-08-01 0 4.460 4.450 4.460 4.450 4.570 2,431,288 10,943,137 4.5010 2.861 2.854 2.861 2.854 2.931 3,790,265 2.8872 -1.76%
2018-07-31 0 4.540 4.540 4.550 4.480 4.610 3,135,667 14,181,580 4.5227 2.912 2.912 2.919 2.874 2.957 4,888,359 2.9011 -0.87%
2018-07-30 0 4.580 4.560 4.580 4.500 4.580 786,300 3,575,129 4.5468 2.938 2.925 2.938 2.887 2.938 1,225,805 2.9166 0.22%
2018-07-27 0 4.570 4.570 4.580 4.520 4.600 1,729,562 7,893,571 4.5639 2.931 2.931 2.938 2.899 2.951 2,696,307 2.9275 0.00%
2018-07-26 0 4.570 4.560 4.570 4.560 4.630 1,436,859 6,598,560 4.5924 2.931 2.925 2.931 2.925 2.970 2,239,996 2.9458 -1.30%
2018-07-25 0 4.630 4.590 4.630 4.530 4.630 3,472,543 15,967,227 4.5981 2.970 2.944 2.970 2.906 2.970 5,413,533 2.9495 2.89%
2018-07-24 0 4.500 4.500 4.520 4.450 4.530 2,475,517 11,140,445 4.5002 2.887 2.887 2.899 2.854 2.906 3,859,216 2.8867 1.35%
2018-07-23 0 4.440 4.440 4.450 4.390 4.470 2,459,234 10,903,227 4.4336 2.848 2.848 2.854 2.816 2.867 3,833,831 2.8440 -0.45%
2018-07-20 0 4.460 4.450 4.460 4.350 4.470 1,747,739 7,723,608 4.4192 2.861 2.854 2.861 2.790 2.867 2,724,644 2.8347 -0.45%
2018-07-19 0 4.480 4.480 4.500 4.470 4.520 2,849,224 12,822,464 4.5003 2.874 2.874 2.887 2.867 2.899 4,441,807 2.8868 -0.88%
2018-07-18 0 4.520 4.510 4.520 4.480 4.540 2,690,000 12,144,510 4.5147 2.899 2.893 2.899 2.874 2.912 4,193,585 2.8960 0.44%
2018-07-17 0 4.500 4.480 4.500 4.440 4.520 3,221,487 14,444,915 4.4839 2.887 2.874 2.887 2.848 2.899 5,022,148 2.8762 0.22%
2018-07-16 0 4.490 4.490 4.500 4.410 4.520 1,470,661 6,582,763 4.4761 2.880 2.880 2.887 2.829 2.899 2,292,692 2.8712 0.22%
2018-07-13 0 4.480 4.480 4.500 4.440 4.500 2,119,999 9,467,266 4.4657 2.874 2.874 2.887 2.848 2.887 3,304,980 2.8645 0.22%
2018-07-12 0 4.470 4.470 4.480 4.390 4.480 1,731,485 7,699,268 4.4466 2.867 2.867 2.874 2.816 2.874 2,699,304 2.8523 1.13%
2018-07-11 0 4.420 4.420 4.430 4.380 4.490 3,498,996 15,482,848 4.4249 2.835 2.835 2.842 2.810 2.880 5,454,772 2.8384 -1.56%
2018-07-10 0 4.490 4.480 4.490 4.450 4.510 2,045,504 9,174,230 4.4851 2.880 2.874 2.880 2.854 2.893 3,188,845 2.8770 0.22%
2018-07-09 0 4.480 4.460 4.480 4.360 4.490 3,583,118 15,824,988 4.4165 2.874 2.861 2.874 2.797 2.880 5,585,914 2.8330 2.75%
2018-07-06 0 4.360 4.340 4.360 4.270 4.420 2,904,111 12,575,140 4.3301 2.797 2.784 2.797 2.739 2.835 4,527,374 2.7776 1.40%
2018-07-05 0 4.300 4.300 4.310 4.280 4.370 2,219,280 9,574,990 4.3145 2.758 2.758 2.765 2.745 2.803 3,459,754 2.7675 -0.92%
2018-07-04 0 4.340 4.340 4.350 4.320 4.460 3,539,435 15,468,730 4.3704 2.784 2.784 2.790 2.771 2.861 5,517,814 2.8034 -2.47%
2018-07-03 0 4.450 4.450 4.480 4.350 4.510 3,018,655 13,302,411 4.4067 2.854 2.854 2.874 2.790 2.893 4,705,943 2.8267 -1.55%
2018-06-29 0 4.520 4.510 4.520 4.420 4.550 3,087,961 13,899,725 4.5013 2.899 2.893 2.899 2.835 2.919 4,813,987 2.8874 2.26%
2018-06-28 0 4.420 4.420 4.430 4.410 4.520 2,924,000 13,000,135 4.4460 2.835 2.835 2.842 2.829 2.899 4,558,380 2.8519 -1.78%
2018-06-27 0 4.500 4.500 4.510 4.500 4.620 2,928,724 13,252,405 4.5250 2.887 2.887 2.893 2.887 2.964 4,565,744 2.9026 -1.53%
2018-06-26 0 4.570 4.570 4.590 4.510 4.670 3,699,770 16,909,545 4.5704 2.931 2.931 2.944 2.893 2.996 5,767,769 2.9317 -2.14%
2018-06-25 0 4.670 4.670 4.680 4.650 4.760 3,732,000 17,501,636 4.6896 2.996 2.996 3.002 2.983 3.053 5,818,014 3.0082 -1.89%
2018-06-22 0 4.760 4.750 4.760 4.710 4.780 2,308,243 10,973,217 4.7539 3.053 3.047 3.053 3.021 3.066 3,598,443 3.0494 0.00%
2018-06-21 0 4.760 4.760 4.770 4.760 4.910 2,367,968 11,414,606 4.8204 3.053 3.053 3.060 3.053 3.150 3,691,552 3.0921 -1.04%
2018-06-20 0 4.810 4.800 4.810 4.720 4.850 3,586,016 17,159,937 4.7852 3.085 3.079 3.085 3.028 3.111 5,590,432 3.0695 1.26%
2018-06-19 0 4.750 4.750 4.770 4.750 4.940 6,946,188 33,249,847 4.7868 3.047 3.047 3.060 3.047 3.169 10,828,784 3.0705 -3.06%
2018-06-15 0 4.900 4.900 4.920 4.900 5.070 4,009,060 19,818,477 4.9434 3.143 3.143 3.156 3.143 3.252 6,249,938 3.1710 -1.80%
2018-06-14 0 4.990 4.990 5.000 4.980 5.090 3,924,852 19,662,125 5.0096 3.201 3.201 3.207 3.194 3.265 6,118,661 3.2135 -1.77%
2018-06-13 0 5.080 5.050 5.080 5.050 5.120 2,439,013 12,425,144 5.0943 3.259 3.239 3.259 3.239 3.284 3,802,308 3.2678 -0.39%
2018-06-12 0 5.100 5.100 5.110 5.060 5.170 2,910,404 14,829,723 5.0954 3.271 3.271 3.278 3.246 3.316 4,537,184 3.2685 -0.58%
2018-06-11 0 5.260 5.250 5.260 5.230 5.300 2,431,815 12,779,603 5.2552 3.291 3.284 3.291 3.272 3.316 3,887,157 3.2876 0.38%
2018-06-08 0 5.240 5.240 5.250 5.230 5.340 2,921,932 15,371,618 5.2608 3.278 3.278 3.284 3.272 3.341 4,670,589 3.2912 -1.50%
2018-06-07 0 5.320 5.310 5.320 5.300 5.380 1,882,674 10,034,613 5.3300 3.328 3.322 3.328 3.316 3.366 3,009,377 3.3344 0.57%
2018-06-06 0 5.290 5.290 5.300 5.280 5.350 2,360,570 12,525,148 5.3060 3.309 3.309 3.316 3.303 3.347 3,773,274 3.3194 -0.75%
2018-06-05 0 5.330 5.320 5.330 5.310 5.400 4,389,445 23,443,228 5.3408 3.334 3.328 3.334 3.322 3.378 7,016,348 3.3412 -0.19%
2018-06-04 0 5.340 5.330 5.340 5.200 5.410 5,789,580 30,979,717 5.3509 3.341 3.334 3.341 3.253 3.385 9,254,407 3.3476 3.69%
2018-06-01 0 5.150 5.150 5.160 5.140 5.230 2,261,000 11,688,870 5.1698 3.222 3.222 3.228 3.216 3.272 3,614,116 3.2342 -1.90%
2018-05-31 0 5.250 5.230 5.250 5.140 5.250 6,366,738 33,313,858 5.2325 3.284 3.272 3.284 3.216 3.284 10,176,970 3.2735 1.55%
2018-05-30 0 5.170 5.160 5.170 5.100 5.210 6,363,463 32,792,341 5.1532 3.234 3.228 3.234 3.191 3.259 10,171,735 3.2239 -1.52%
2018-05-29 0 5.250 5.240 5.250 5.240 5.370 5,725,721 30,374,216 5.3049 3.284 3.278 3.284 3.278 3.359 9,152,331 3.3187 -1.87%
2018-05-28 0 5.350 5.350 5.360 5.170 5.370 8,063,206 42,760,643 5.3032 3.347 3.347 3.353 3.234 3.359 12,888,705 3.3177 3.48%
2018-05-25 0 5.170 5.160 5.170 5.110 5.180 4,368,605 22,497,809 5.1499 3.234 3.228 3.234 3.197 3.241 6,983,036 3.2218 0.58%
2018-05-24 0 5.140 5.130 5.140 5.130 5.170 1,739,000 8,964,102 5.1547 3.216 3.209 3.216 3.209 3.234 2,779,720 3.2248 0.59%
2018-05-23 0 5.110 5.110 5.130 5.110 5.240 4,931,770 25,468,990 5.1643 3.197 3.197 3.209 3.197 3.278 7,883,232 3.2308 -1.35%
2018-05-21 0 5.180 5.180 5.190 5.160 5.210 4,054,052 21,041,349 5.1902 3.241 3.241 3.247 3.228 3.259 6,480,236 3.2470 0.39%
2018-05-18 0 5.160 5.150 5.160 5.080 5.170 3,141,959 16,145,136 5.1386 3.228 3.222 3.228 3.178 3.234 5,022,293 3.2147 1.57%
2018-05-17 0 5.080 5.070 5.080 5.050 5.180 9,275,902 47,305,522 5.0998 3.178 3.172 3.178 3.159 3.241 14,827,150 3.1905 1.60%
2018-05-16 0 5.000 4.990 5.000 4.900 5.030 3,366,000 16,738,265 4.9727 3.128 3.122 3.128 3.065 3.147 5,380,413 3.1110 1.63%
2018-05-15 0 4.920 4.910 4.920 4.870 4.940 2,690,627 13,223,608 4.9147 3.078 3.072 3.078 3.047 3.090 4,300,857 3.0746 0.20%
2018-05-14 0 4.910 4.910 4.920 4.840 4.970 2,130,415 10,446,343 4.9034 3.072 3.072 3.078 3.028 3.109 3,405,381 3.0676 0.82%
2018-05-11 0 4.870 4.860 4.870 4.740 4.910 4,516,000 21,917,420 4.8533 3.047 3.040 3.047 2.965 3.072 7,218,641 3.0362 2.96%
2018-05-10 0 4.730 4.730 4.740 4.730 4.770 2,284,000 10,846,430 4.7489 2.959 2.959 2.965 2.959 2.984 3,650,880 2.9709 -0.21%
2018-05-09 0 4.740 4.730 4.740 4.720 4.780 2,142,044 10,154,251 4.7404 2.965 2.959 2.965 2.953 2.990 3,423,970 2.9656 -0.42%
2018-05-08 0 4.760 4.750 4.760 4.690 4.770 1,728,296 8,217,782 4.7548 2.978 2.972 2.978 2.934 2.984 2,762,610 2.9746 1.28%
2018-05-07 0 4.700 4.700 4.710 4.680 4.780 3,056,399 14,428,483 4.7207 2.940 2.940 2.947 2.928 2.990 4,885,529 2.9533 -0.21%
2018-05-04 0 4.710 4.710 4.720 4.710 4.800 2,445,046 11,592,236 4.7411 2.947 2.947 2.953 2.947 3.003 3,908,306 2.9661 -1.46%
2018-05-03 0 4.780 4.780 4.790 4.760 4.840 3,064,404 14,671,485 4.7877 2.990 2.990 2.997 2.978 3.028 4,898,324 2.9952 -1.65%
2018-05-02 0 4.860 4.860 4.870 4.770 4.870 4,390,497 21,199,289 4.8284 3.040 3.040 3.047 2.984 3.047 7,018,030 3.0207 0.21%
2018-04-30 0 4.850 4.840 4.850 4.730 4.860 2,832,253 13,635,129 4.8142 3.034 3.028 3.034 2.959 3.040 4,527,240 3.0118 2.54%
2018-04-27 0 4.730 4.720 4.730 4.710 4.780 2,013,000 9,536,180 4.7373 2.959 2.953 2.959 2.947 2.990 3,217,698 2.9637 -0.21%
2018-04-26 0 4.740 4.720 4.740 4.670 4.750 4,233,000 19,997,398 4.7242 2.965 2.953 2.965 2.922 2.972 6,766,277 2.9555 -0.42%
2018-04-25 0 4.760 4.740 4.760 4.730 4.800 3,387,315 16,126,093 4.7607 2.978 2.965 2.978 2.959 3.003 5,414,484 2.9783 -0.63%
2018-04-24 0 4.790 4.790 4.800 4.760 4.820 3,481,285 16,681,395 4.7917 2.997 2.997 3.003 2.978 3.015 5,564,692 2.9977 0.84%
2018-04-23 0 4.750 4.750 4.760 4.750 4.900 6,417,916 30,737,959 4.7894 2.972 2.972 2.978 2.972 3.065 10,258,776 2.9963 -2.66%
2018-04-20 0 4.880 4.880 4.890 4.880 4.950 4,977,000 24,435,492 4.9097 3.053 3.053 3.059 3.053 3.097 7,955,531 3.0715 -1.01%
2018-04-19 0 4.930 4.930 4.950 4.920 4.990 6,018,341 29,772,813 4.9470 3.084 3.084 3.097 3.078 3.122 9,620,072 3.0949 -0.20%
2018-04-18 0 4.940 4.930 4.940 4.880 5.040 6,062,199 29,992,511 4.9475 3.090 3.084 3.090 3.053 3.153 9,690,177 3.0951 -0.80%
2018-04-17 0 4.980 4.960 4.980 4.930 5.100 4,538,108 22,763,955 5.0162 3.116 3.103 3.116 3.084 3.191 7,253,980 3.1381 -1.78%
2018-04-16 0 5.070 5.060 5.070 5.040 5.120 3,361,573 17,027,184 5.0652 3.172 3.166 3.172 3.153 3.203 5,373,337 3.1688 -0.98%
2018-04-13 0 5.120 5.120 5.130 5.110 5.170 1,864,599 9,576,169 5.1358 3.203 3.203 3.209 3.197 3.234 2,980,485 3.2130 -0.39%
2018-04-12 0 5.140 5.130 5.140 5.120 5.200 2,841,281 14,613,233 5.1432 3.216 3.209 3.216 3.203 3.253 4,541,671 3.2176 -1.53%
2018-04-11 0 5.220 5.210 5.220 5.160 5.250 1,413,907 7,385,035 5.2231 3.266 3.259 3.266 3.228 3.284 2,260,072 3.2676 0.77%
2018-04-10 0 5.180 5.180 5.200 5.120 5.220 3,254,034 16,860,694 5.1815 3.241 3.241 3.253 3.203 3.266 5,201,440 3.2415 0.19%
2018-04-09 0 5.170 5.160 5.170 5.050 5.210 3,111,139 15,962,025 5.1306 3.234 3.228 3.234 3.159 3.259 4,973,028 3.2097 1.37%
2018-04-06 0 5.100 5.090 5.100 5.030 5.110 3,124,572 15,892,929 5.0864 3.191 3.184 3.191 3.147 3.197 4,994,500 3.1821 0.20%
2018-04-04 0 5.090 5.070 5.090 5.070 5.170 2,400,963 12,264,253 5.1081 3.184 3.172 3.184 3.172 3.234 3,837,841 3.1956 0.00%
2018-04-03 0 5.090 5.080 5.090 5.050 5.180 3,407,619 17,326,011 5.0845 3.184 3.178 3.184 3.159 3.241 5,446,939 3.1809 -2.30%
2018-03-29 0 5.210 5.210 5.220 5.060 5.230 3,469,165 17,928,600 5.1680 3.259 3.259 3.266 3.166 3.272 5,545,318 3.2331 0.77%
2018-03-28 0 5.170 5.160 5.170 5.140 5.230 3,028,890 15,687,606 5.1793 3.234 3.228 3.234 3.216 3.272 4,841,557 3.2402 -1.15%
2018-03-27 0 5.230 5.220 5.230 5.190 5.270 4,322,111 22,582,127 5.2248 3.272 3.266 3.272 3.247 3.297 6,908,717 3.2686 0.19%
2018-03-26 0 5.220 5.220 5.230 5.020 5.240 7,344,976 37,931,384 5.1643 3.266 3.266 3.272 3.141 3.278 11,740,643 3.2308 2.55%
2018-03-23 0 5.090 5.080 5.090 5.000 5.090 7,740,739 39,233,551 5.0685 3.184 3.178 3.184 3.128 3.184 12,373,254 3.1708 -1.55%
2018-03-22 0 5.170 5.150 5.170 5.110 5.260 9,556,383 49,472,595 5.1769 3.234 3.222 3.234 3.197 3.291 15,275,487 3.2387 1.37%
2018-03-21 0 5.100 5.090 5.100 5.050 5.250 11,773,000 59,980,470 5.0947 3.191 3.184 3.191 3.159 3.284 18,818,658 3.1873 -1.92%
2018-03-20 0 5.200 5.200 5.210 5.150 5.400 7,451,610 39,129,352 5.2511 3.253 3.253 3.259 3.222 3.378 11,911,093 3.2851 -3.70%
2018-03-19 0 5.400 5.380 5.400 5.330 5.460 2,376,624 12,811,474 5.3906 3.378 3.366 3.378 3.334 3.416 3,798,936 3.3724 -0.55%
2018-03-16 0 5.430 5.430 5.440 5.400 5.540 4,784,334 26,138,947 5.4634 3.397 3.397 3.403 3.378 3.466 7,647,562 3.4179 -1.27%
2018-03-15 0 5.500 5.500 5.520 5.400 5.520 4,152,340 22,808,891 5.4930 3.441 3.441 3.453 3.378 3.453 6,637,345 3.4364 0.92%
2018-03-14 0 5.450 5.440 5.460 5.360 5.470 4,521,818 24,545,292 5.4282 3.410 3.403 3.416 3.353 3.422 7,227,941 3.3959 0.93%
2018-03-13 0 5.400 5.400 5.410 5.340 5.440 3,512,120 18,944,746 5.3941 3.378 3.378 3.385 3.341 3.403 5,613,980 3.3746 0.75%
2018-03-12 0 5.360 5.360 5.370 5.300 5.420 4,784,591 25,650,529 5.3611 3.353 3.353 3.359 3.316 3.391 7,647,973 3.3539 1.71%
2018-03-09 0 5.270 5.260 5.270 5.220 5.330 4,639,565 24,418,676 5.2631 3.297 3.291 3.297 3.266 3.334 7,416,155 3.2926 0.38%
2018-03-08 0 5.250 5.250 5.260 5.160 5.320 7,372,424 38,739,225 5.2546 3.284 3.284 3.291 3.228 3.328 11,784,518 3.2873 1.55%
2018-03-07 0 5.170 5.160 5.170 5.150 5.200 2,449,218 12,644,587 5.1627 3.234 3.228 3.234 3.222 3.253 3,914,975 3.2298 0.00%
2018-03-06 0 5.170 5.160 5.170 5.100 5.200 5,063,937 26,024,211 5.1391 3.234 3.228 3.234 3.191 3.253 8,094,496 3.2151 0.58%
2018-03-05 0 5.140 5.140 5.150 5.070 5.170 6,170,683 31,668,140 5.1320 3.216 3.216 3.222 3.172 3.234 9,863,584 3.2106 0.00%
2018-03-02 0 5.140 5.120 5.140 5.080 5.140 4,144,000 21,216,150 5.1197 3.216 3.203 3.216 3.178 3.216 6,624,014 3.2029 -1.15%
2018-03-01 0 5.200 5.200 5.210 5.010 5.200 7,287,528 37,466,110 5.1411 3.253 3.253 3.259 3.134 3.253 11,648,815 3.2163 2.36%
2018-02-28 0 5.080 5.070 5.080 4.950 5.080 4,773,100 23,980,956 5.0242 3.178 3.172 3.178 3.097 3.178 7,629,605 3.1431 0.40%
2018-02-27 0 5.060 5.060 5.070 5.050 5.180 4,145,524 21,214,614 5.1175 3.166 3.166 3.172 3.159 3.241 6,626,450 3.2015 -1.17%
2018-02-26 0 5.120 5.120 5.130 5.080 5.170 3,228,454 16,539,915 5.1232 3.203 3.203 3.209 3.178 3.234 5,160,552 3.2051 0.39%
2018-02-23 0 5.100 5.090 5.100 5.060 5.130 2,265,732 11,548,496 5.0970 3.191 3.184 3.191 3.166 3.209 3,621,680 3.1887 1.19%
2018-02-22 0 5.040 5.040 5.050 5.040 5.120 4,847,000 24,628,804 5.0812 3.153 3.153 3.159 3.153 3.203 7,747,731 3.1788 -1.95%
2018-02-21 0 5.140 5.140 5.150 5.060 5.170 2,703,060 13,877,071 5.1338 3.216 3.216 3.222 3.166 3.234 4,320,731 3.2117 0.78%
2018-02-20 0 5.100 5.100 5.110 5.010 5.170 4,123,883 21,055,508 5.1057 3.191 3.191 3.197 3.134 3.234 6,591,858 3.1942 -0.20%
2018-02-15 0 5.110 5.110 5.130 5.020 5.130 3,411,709 17,393,595 5.0982 3.197 3.197 3.209 3.141 3.209 5,453,477 3.1895 2.20%
2018-02-14 0 5.000 4.980 5.000 4.880 5.000 4,249,563 21,054,898 4.9546 3.128 3.116 3.128 3.053 3.128 6,792,752 3.0996 2.25%
2018-02-13 0 4.890 4.880 4.890 4.820 4.990 4,030,000 19,809,515 4.9155 3.059 3.053 3.059 3.015 3.122 6,441,790 3.0752 1.87%
2018-02-12 0 4.800 4.790 4.800 4.790 4.880 4,058,087 19,583,626 4.8258 3.003 2.997 3.003 2.997 3.053 6,486,686 3.0190 0.21%
2018-02-09 0 4.790 4.770 4.790 4.710 4.880 13,330,750 63,866,586 4.7909 2.997 2.984 2.997 2.947 3.053 21,308,658 2.9972 -5.52%
2018-02-08 0 5.070 5.070 5.080 4.980 5.110 8,528,125 43,092,926 5.0530 3.172 3.172 3.178 3.116 3.197 13,631,859 3.1612 2.42%
2018-02-07 0 4.950 4.940 4.950 4.930 5.280 10,477,281 53,254,272 5.0828 3.097 3.090 3.097 3.084 3.303 16,747,505 3.1798 -1.98%
2018-02-06 0 5.050 5.040 5.050 4.990 5.350 17,490,721 89,429,954 5.1130 3.159 3.153 3.159 3.122 3.347 27,958,201 3.1987 -8.01%
2018-02-05 0 5.490 5.490 5.520 5.330 5.580 12,246,083 67,032,327 5.4738 3.435 3.435 3.453 3.334 3.491 19,574,862 3.4244 -3.51%
2018-02-02 0 5.690 5.670 5.690 5.630 5.810 13,985,690 79,999,253 5.7201 3.560 3.547 3.560 3.522 3.635 22,355,553 3.5785 -1.56%
2018-02-01 0 5.780 5.770 5.780 5.620 5.820 17,478,027 100,348,226 5.7414 3.616 3.610 3.616 3.516 3.641 27,937,911 3.5918 2.66%
2018-01-31 0 5.630 5.630 5.640 5.480 5.640 11,120,107 61,683,912 5.5471 3.522 3.522 3.528 3.428 3.528 17,775,036 3.4703 1.08%
2018-01-30 0 5.570 5.570 5.580 5.500 5.720 20,840,136 116,702,198 5.5999 3.485 3.485 3.491 3.441 3.578 33,312,104 3.5033 -1.42%
2018-01-29 0 5.650 5.650 5.660 5.320 5.650 42,161,530 232,575,307 5.5163 3.535 3.535 3.541 3.328 3.535 67,393,480 3.4510 11.44%
2018-01-26 0 5.070 5.060 5.070 4.920 5.080 8,778,898 44,227,686 5.0380 3.172 3.166 3.172 3.078 3.178 14,032,709 3.1518 3.05%
2018-01-25 0 4.920 4.920 4.930 4.890 4.970 4,674,060 23,015,402 4.9241 3.078 3.078 3.084 3.059 3.109 7,471,294 3.0805 -0.81%
2018-01-24 0 4.960 4.960 4.970 4.940 5.000 4,996,149 24,817,064 4.9672 3.103 3.103 3.109 3.090 3.128 7,986,140 3.1075 -0.60%
2018-01-23 0 4.990 4.980 4.990 4.960 5.030 6,670,569 33,250,888 4.9847 3.122 3.116 3.122 3.103 3.147 10,662,631 3.1185 0.20%
2018-01-22 0 4.980 4.980 4.990 4.880 5.060 7,767,696 38,837,657 4.9999 3.116 3.116 3.122 3.053 3.166 12,416,344 3.1279 1.22%
2018-01-19 0 4.920 4.920 4.930 4.870 4.970 8,613,993 42,473,910 4.9308 3.078 3.078 3.084 3.047 3.109 13,769,115 3.0847 0.00%
2018-01-18 0 4.920 4.910 4.920 4.900 5.100 11,624,180 57,800,115 4.9724 3.078 3.072 3.078 3.065 3.191 18,580,776 3.1107 -1.80%
2018-01-17 0 5.010 5.000 5.010 4.790 5.010 22,108,221 108,315,407 4.8993 3.134 3.128 3.134 2.997 3.134 35,339,086 3.0650 5.70%
2018-01-16 0 4.740 4.740 4.750 4.690 4.750 4,381,672 20,684,850 4.7208 2.965 2.965 2.972 2.934 2.972 7,003,923 2.9533 0.64%
2018-01-15 0 4.710 4.690 4.710 4.660 4.800 10,499,098 49,769,628 4.7404 2.947 2.934 2.947 2.915 3.003 16,782,378 2.9656 -0.63%
2018-01-12 0 4.740 4.730 4.740 4.710 4.770 4,997,983 23,678,630 4.7376 2.965 2.959 2.965 2.947 2.984 7,989,071 2.9639 0.42%
2018-01-11 0 4.720 4.710 4.720 4.610 4.740 5,124,417 23,953,618 4.6744 2.953 2.947 2.953 2.884 2.965 8,191,171 2.9243 0.43%
2018-01-10 0 4.700 4.680 4.700 4.680 4.860 7,373,764 35,037,897 4.7517 2.940 2.928 2.940 2.928 3.040 11,786,660 2.9727 -2.49%
2018-01-09 0 4.820 4.810 4.820 4.610 4.820 11,047,461 52,169,080 4.7223 3.015 3.009 3.015 2.884 3.015 17,658,914 2.9543 4.56%
2018-01-08 0 4.610 4.610 4.620 4.560 4.640 9,822,096 45,264,438 4.6084 2.884 2.884 2.890 2.853 2.903 15,700,218 2.8830 1.10%
2018-01-05 0 4.560 4.540 4.560 4.440 4.600 6,487,182 29,333,179 4.5217 2.853 2.840 2.853 2.778 2.878 10,369,495 2.8288 2.70%
2018-01-04 0 4.440 4.430 4.440 4.410 4.470 2,658,509 11,788,693 4.4343 2.778 2.771 2.778 2.759 2.796 4,249,518 2.7741 -0.22%
2018-01-03 0 4.450 4.450 4.460 4.370 4.460 5,558,090 24,623,841 4.4303 2.784 2.784 2.790 2.734 2.790 8,884,379 2.7716 1.83%
2018-01-02 0 4.370 4.350 4.370 4.260 4.390 7,756,994 33,672,151 4.3409 2.734 2.721 2.734 2.665 2.746 12,399,237 2.7157 2.34%
2017-12-29 0 4.270 4.270 4.290 4.260 4.300 2,363,194 10,106,534 4.2766 2.671 2.671 2.684 2.665 2.690 3,777,469 2.6755 -0.23%
2017-12-28 0 4.280 4.270 4.280 4.220 4.280 2,418,258 10,309,049 4.2630 2.678 2.671 2.678 2.640 2.678 3,865,486 2.6669 0.71%
2017-12-27 0 4.250 4.230 4.250 4.200 4.280 4,651,065 19,748,583 4.2460 2.659 2.646 2.659 2.628 2.678 7,434,537 2.6563 0.71%
2017-12-22 0 4.220 4.210 4.220 4.170 4.220 3,068,000 12,913,020 4.2089 2.640 2.634 2.640 2.609 2.640 4,904,072 2.6331 1.20%
2017-12-21 0 4.170 4.170 4.180 4.140 4.200 4,386,747 18,263,208 4.1633 2.609 2.609 2.615 2.590 2.628 7,012,035 2.6046 0.00%
2017-12-20 0 4.170 4.170 4.190 4.170 4.230 3,630,892 15,210,885 4.1893 2.609 2.609 2.621 2.609 2.646 5,803,832 2.6208 -0.95%
2017-12-19 0 4.210 4.200 4.210 4.170 4.250 6,082,970 25,560,777 4.2020 2.634 2.628 2.634 2.609 2.659 9,723,378 2.6288 -0.94%
2017-12-18 0 4.250 4.240 4.250 4.230 4.290 2,343,645 9,965,546 4.2522 2.659 2.653 2.659 2.646 2.684 3,746,221 2.6602 0.00%
2017-12-15 0 4.250 4.230 4.250 4.220 4.310 6,244,642 26,548,836 4.2515 2.659 2.646 2.659 2.640 2.696 9,981,805 2.6597 -1.39%
2017-12-14 0 4.310 4.310 4.320 4.300 4.430 6,525,702 28,287,181 4.3347 2.696 2.696 2.703 2.690 2.771 10,431,067 2.7118 -2.49%
2017-12-13 0 4.420 4.410 4.430 4.320 4.450 7,370,931 32,214,600 4.3705 2.765 2.759 2.771 2.703 2.784 11,782,131 2.7342 1.38%
2017-12-12 0 4.360 4.360 4.380 4.330 4.400 3,795,152 16,524,642 4.3541 2.728 2.728 2.740 2.709 2.753 6,066,395 2.7240 -0.68%
2017-12-11 0 4.390 4.380 4.390 4.260 4.460 4,682,458 20,320,770 4.3398 2.746 2.740 2.746 2.665 2.790 7,484,717 2.7150 2.33%
2017-12-08 0 4.290 4.270 4.290 4.220 4.320 3,091,681 13,235,501 4.2810 2.684 2.671 2.684 2.640 2.703 4,941,925 2.6782 1.66%
2017-12-07 0 4.220 4.210 4.220 4.190 4.250 2,580,222 10,891,585 4.2212 2.640 2.634 2.640 2.621 2.659 4,124,379 2.6408 -0.71%
2017-12-06 0 4.250 4.230 4.250 4.190 4.340 4,179,802 17,742,488 4.2448 2.659 2.646 2.659 2.621 2.715 6,681,242 2.6556 -1.39%
2017-12-05 0 4.310 4.310 4.340 4.290 4.380 2,612,474 11,313,286 4.3305 2.696 2.696 2.715 2.684 2.740 4,175,933 2.7092 -1.37%
2017-12-04 0 4.370 4.370 4.380 4.240 4.390 4,667,036 20,139,473 4.3153 2.734 2.734 2.740 2.653 2.746 7,460,066 2.6996 3.31%
2017-12-01 0 4.230 4.230 4.240 4.210 4.280 11,264,805 47,324,056 4.2011 2.646 2.646 2.653 2.634 2.678 18,006,330 2.6282 1.20%
2017-11-30 0 4.180 4.180 4.190 4.180 4.350 20,164,961 84,837,028 4.2072 2.615 2.615 2.621 2.615 2.721 32,232,865 2.6320 -4.35%
2017-11-29 0 4.370 4.360 4.370 4.310 4.370 1,389,362 6,033,590 4.3427 2.734 2.728 2.734 2.696 2.734 2,220,838 2.7168 1.16%
2017-11-28 0 4.320 4.320 4.330 4.310 4.410 2,391,929 10,363,110 4.3325 2.703 2.703 2.709 2.696 2.759 3,823,401 2.7104 -1.82%
2017-11-27 0 4.400 4.400 4.410 4.400 4.440 1,398,434 6,182,667 4.4211 2.753 2.753 2.759 2.753 2.778 2,235,339 2.7659 -0.68%
2017-11-24 0 4.430 4.410 4.430 4.380 4.450 1,118,659 4,936,316 4.4127 2.771 2.759 2.771 2.740 2.784 1,788,131 2.7606 0.68%
2017-11-23 0 4.400 4.380 4.400 4.330 4.470 3,274,269 14,460,978 4.4166 2.753 2.740 2.753 2.709 2.796 5,233,785 2.7630 0.46%
2017-11-22 0 4.380 4.380 4.390 4.190 4.390 9,428,112 40,231,474 4.2672 2.740 2.740 2.746 2.621 2.746 15,070,451 2.6696 4.29%
2017-11-21 0 4.200 4.200 4.210 4.150 4.280 7,610,897 32,023,555 4.2076 2.628 2.628 2.634 2.596 2.678 12,165,707 2.6323 -1.64%
2017-11-20 0 4.270 4.270 4.280 4.240 4.370 4,252,659 18,165,497 4.2716 2.671 2.671 2.678 2.653 2.734 6,797,701 2.6723 -1.39%
2017-11-17 0 4.330 4.320 4.330 4.320 4.430 5,525,379 24,078,584 4.3578 2.709 2.703 2.709 2.703 2.771 8,832,092 2.7263 -1.59%
2017-11-16 0 4.400 4.400 4.410 4.390 4.530 5,399,122 23,846,979 4.4168 2.753 2.753 2.759 2.746 2.834 8,630,275 2.7632 -2.22%
2017-11-15 0 4.500 4.480 4.500 4.460 4.530 3,370,923 15,146,547 4.4933 2.815 2.803 2.815 2.790 2.834 5,388,282 2.8110 -0.66%
2017-11-14 0 4.530 4.510 4.540 4.500 4.550 4,207,135 19,052,433 4.5286 2.834 2.821 2.840 2.815 2.846 6,724,933 2.8331 0.22%
2017-11-13 0 4.520 4.510 4.520 4.490 4.540 1,686,627 7,609,763 4.5118 2.828 2.821 2.828 2.809 2.840 2,696,004 2.8226 0.44%
2017-11-10 0 4.500 4.500 4.510 4.490 4.520 9,401,164 42,341,254 4.5038 2.815 2.815 2.821 2.809 2.828 15,027,376 2.8176 0.22%
2017-11-09 0 4.490 4.490 4.500 4.480 4.530 4,684,441 21,159,807 4.5170 2.809 2.809 2.815 2.803 2.834 7,487,887 2.8259 -0.44%
2017-11-08 0 4.510 4.490 4.510 4.450 4.510 4,963,527 22,239,749 4.4806 2.821 2.809 2.821 2.784 2.821 7,933,995 2.8031 1.35%
2017-11-07 0 4.450 4.450 4.470 4.440 4.480 2,983,506 13,308,228 4.4606 2.784 2.784 2.796 2.778 2.803 4,769,012 2.7906 0.00%
2017-11-06 0 4.450 4.450 4.460 4.440 4.510 3,585,429 16,009,378 4.4651 2.784 2.784 2.790 2.778 2.821 5,731,161 2.7934 -1.33%
2017-11-03 0 4.510 4.500 4.510 4.480 4.600 3,358,879 15,225,539 4.5329 2.821 2.815 2.821 2.803 2.878 5,369,031 2.8358 -0.88%
2017-11-02 0 4.550 4.540 4.550 4.500 4.570 2,445,450 11,109,700 4.5430 2.846 2.840 2.846 2.815 2.859 3,908,952 2.8421 0.22%
2017-11-01 0 4.540 4.540 4.550 4.490 4.540 1,535,572 6,924,090 4.5091 2.840 2.840 2.846 2.809 2.840 2,454,549 2.8209 1.34%
2017-10-31 0 4.480 4.480 4.490 4.480 4.530 3,418,644 15,412,045 4.5082 2.803 2.803 2.809 2.803 2.834 5,464,562 2.8204 -0.88%
2017-10-30 0 4.520 4.520 4.530 4.500 4.590 2,980,765 13,506,823 4.5313 2.828 2.828 2.834 2.815 2.872 4,764,631 2.8348 -0.66%
2017-10-27 0 4.550 4.550 4.560 4.540 4.600 2,033,343 9,285,108 4.5664 2.846 2.846 2.853 2.840 2.878 3,250,216 2.8568 -0.44%
2017-10-26 0 4.570 4.560 4.570 4.550 4.610 3,371,653 15,424,329 4.5747 2.859 2.853 2.859 2.846 2.884 5,389,449 2.8619 -0.65%
2017-10-25 0 4.600 4.590 4.600 4.550 4.620 4,026,058 18,482,450 4.5907 2.878 2.872 2.878 2.846 2.890 6,435,489 2.8720 0.66%
2017-10-24 0 4.570 4.560 4.570 4.530 4.620 5,137,430 23,556,040 4.5852 2.859 2.853 2.859 2.834 2.890 8,211,972 2.8685 -1.08%
2017-10-23 0 4.620 4.600 4.620 4.580 4.620 2,458,246 11,305,616 4.5991 2.890 2.878 2.890 2.865 2.890 3,929,406 2.8772 -0.22%
2017-10-20 0 4.630 4.610 4.630 4.550 4.630 3,580,918 16,432,676 4.5890 2.897 2.884 2.897 2.846 2.897 5,723,951 2.8709 0.87%
2017-10-19 0 4.590 4.590 4.600 4.590 4.720 6,031,668 27,904,487 4.6263 2.872 2.872 2.878 2.872 2.953 9,641,374 2.8942 -1.71%
2017-10-18 0 4.670 4.670 4.690 4.670 4.720 3,242,409 15,212,622 4.6918 2.922 2.922 2.934 2.922 2.953 5,182,858 2.9352 -0.43%
2017-10-17 0 4.690 4.690 4.700 4.670 4.720 2,011,105 9,441,518 4.6947 2.934 2.934 2.940 2.922 2.953 3,214,669 2.9370 -0.64%
2017-10-16 0 4.720 4.700 4.720 4.700 4.760 2,725,397 12,865,142 4.7205 2.953 2.940 2.953 2.940 2.978 4,356,436 2.9531 0.00%
2017-10-13 0 4.720 4.700 4.720 4.700 4.780 2,899,284 13,710,971 4.7291 2.953 2.940 2.953 2.940 2.990 4,634,387 2.9585 -1.05%
2017-10-12 0 4.770 4.750 4.770 4.720 4.780 2,130,113 10,125,644 4.7536 2.984 2.972 2.984 2.953 2.990 3,404,898 2.9738 0.21%
2017-10-11 0 4.760 4.730 4.760 4.730 4.840 2,772,727 13,273,768 4.7873 2.978 2.959 2.978 2.959 3.028 4,432,091 2.9949 -1.04%
2017-10-10 0 4.810 4.800 4.810 4.750 4.830 2,832,929 13,571,462 4.7906 3.009 3.003 3.009 2.972 3.022 4,528,321 2.9970 1.05%
2017-10-09 0 4.760 4.750 4.760 4.730 4.870 6,765,901 32,504,865 4.8042 2.978 2.972 2.978 2.959 3.047 10,815,016 3.0055 -0.42%
2017-10-06 0 4.780 4.770 4.780 4.760 4.860 4,144,749 19,880,659 4.7966 2.990 2.984 2.990 2.978 3.040 6,625,212 3.0008 -0.42%
2017-10-04 0 4.800 4.800 4.810 4.760 4.810 3,759,041 17,942,403 4.7731 3.003 3.003 3.009 2.978 3.009 6,008,673 2.9861 0.84%
2017-10-03 0 4.760 4.750 4.770 4.680 4.770 3,107,730 14,719,404 4.7364 2.978 2.972 2.984 2.928 2.984 4,967,579 2.9631 1.28%
2017-09-29 0 4.700 4.670 4.700 4.610 4.700 4,265,827 19,847,409 4.6527 2.940 2.922 2.940 2.884 2.940 6,818,750 2.9107 1.08%
2017-09-28 0 4.650 4.650 4.660 4.640 4.720 5,178,889 24,216,517 4.6760 2.909 2.909 2.915 2.903 2.953 8,278,242 2.9253 -0.85%
2017-09-27 0 4.690 4.690 4.700 4.650 4.710 5,816,346 27,214,667 4.6790 2.934 2.934 2.940 2.909 2.947 9,297,191 2.9272 0.86%
2017-09-26 0 4.650 4.650 4.670 4.610 4.710 6,009,625 28,071,569 4.6711 2.909 2.909 2.922 2.884 2.947 9,606,140 2.9223 -0.85%
2017-09-25 0 4.690 4.680 4.690 4.610 4.840 11,055,078 52,075,243 4.7105 2.934 2.928 2.934 2.884 3.028 17,671,090 2.9469 -2.90%
2017-09-22 0 4.830 4.820 4.830 4.800 4.870 4,940,783 23,876,476 4.8325 3.022 3.015 3.022 3.003 3.047 7,897,639 3.0232 -1.23%
2017-09-21 0 4.890 4.880 4.890 4.840 4.920 8,758,659 42,839,427 4.8911 3.059 3.053 3.059 3.028 3.078 14,000,358 3.0599 0.62%
2017-09-20 0 4.860 4.860 4.870 4.790 4.860 6,977,710 33,683,773 4.8273 3.040 3.040 3.047 2.997 3.040 11,153,584 3.0200 1.67%
2017-09-19 0 4.780 4.780 4.800 4.780 4.870 5,892,826 28,316,138 4.8052 2.990 2.990 3.003 2.990 3.047 9,419,441 3.0061 -1.44%
2017-09-18 0 4.850 4.840 4.850 4.750 4.870 9,783,697 47,295,378 4.8341 3.034 3.028 3.034 2.972 3.047 15,638,839 3.0242 1.68%
2017-09-15 0 4.770 4.770 4.780 4.700 4.800 8,313,355 39,446,858 4.7450 2.984 2.984 2.990 2.940 3.003 13,288,558 2.9685 -0.21%
2017-09-14 0 4.780 4.780 4.790 4.770 4.890 6,179,282 29,716,618 4.8091 2.990 2.990 2.997 2.984 3.059 9,877,329 3.0086 -2.05%
2017-09-13 0 4.880 4.860 4.880 4.730 4.890 14,328,572 69,298,489 4.8364 3.053 3.040 3.053 2.959 3.059 22,903,636 3.0257 2.95%
2017-09-12 0 4.740 4.730 4.740 4.720 4.820 6,299,365 29,917,571 4.7493 2.965 2.959 2.965 2.953 3.015 10,069,277 2.9712 -0.84%
2017-09-11 0 4.830 4.820 4.830 4.800 4.890 9,787,964 47,352,010 4.8378 2.990 2.984 2.990 2.972 3.028 15,809,317 2.9952 0.21%
2017-09-08 0 4.820 4.810 4.820 4.650 4.890 28,559,352 137,486,136 4.8140 2.984 2.978 2.984 2.879 3.028 46,128,475 2.9805 3.88%
2017-09-07 0 4.640 4.630 4.640 4.620 4.680 8,541,997 39,652,966 4.6421 2.873 2.867 2.873 2.860 2.898 13,796,857 2.8741 0.65%
2017-09-06 0 4.610 4.600 4.620 4.590 4.750 8,937,459 41,287,518 4.6196 2.854 2.848 2.860 2.842 2.941 14,435,599 2.8601 -1.71%
2017-09-05 0 4.690 4.680 4.690 4.670 4.700 1,697,288 7,953,690 4.6861 2.904 2.898 2.904 2.891 2.910 2,741,425 2.9013 -0.21%
2017-09-04 0 4.700 4.690 4.700 4.670 4.750 4,322,748 20,330,868 4.7032 2.910 2.904 2.910 2.891 2.941 6,982,013 2.9119 -0.42%
2017-09-01 0 4.720 4.710 4.720 4.550 4.750 16,075,091 75,222,343 4.6794 2.922 2.916 2.922 2.817 2.941 25,964,155 2.8972 4.19%
2017-08-31 0 4.530 4.530 4.550 4.490 4.580 5,805,511 26,315,204 4.5328 2.805 2.805 2.817 2.780 2.836 9,376,941 2.8064 0.89%
2017-08-30 0 4.490 4.480 4.490 4.470 4.520 4,005,284 17,977,443 4.4884 2.780 2.774 2.780 2.767 2.798 6,469,252 2.7789 0.67%
2017-08-29 0 4.460 4.460 4.470 4.460 4.500 2,845,048 12,729,495 4.4743 2.761 2.761 2.767 2.761 2.786 4,595,263 2.7701 -1.11%
2017-08-28 0 4.510 4.500 4.510 4.490 4.540 2,192,003 9,896,431 4.5148 2.792 2.786 2.792 2.780 2.811 3,540,478 2.7952 0.22%
2017-08-25 0 4.500 4.480 4.500 4.480 4.560 6,292,702 28,294,742 4.4964 2.786 2.774 2.786 2.774 2.823 10,163,842 2.7839 -1.53%
2017-08-24 0 4.570 4.540 4.570 4.540 4.610 3,652,196 16,637,650 4.5555 2.829 2.811 2.829 2.811 2.854 5,898,952 2.8204 -1.30%
2017-08-22 0 4.630 4.620 4.630 4.530 4.630 2,762,850 12,669,822 4.5858 2.867 2.860 2.867 2.805 2.867 4,462,498 2.8392 2.43%
2017-08-21 0 4.520 4.510 4.520 4.460 4.540 1,271,891 5,733,845 4.5081 2.798 2.792 2.798 2.761 2.811 2,054,332 2.7911 0.44%
2017-08-18 0 4.500 4.490 4.500 4.410 4.500 2,306,438 10,270,873 4.4531 2.786 2.780 2.786 2.730 2.786 3,725,311 2.7571 -0.22%
2017-08-17 0 4.510 4.500 4.510 4.480 4.550 1,421,271 6,398,955 4.5023 2.792 2.786 2.792 2.774 2.817 2,295,608 2.7875 -0.44%
2017-08-16 0 4.530 4.530 4.540 4.520 4.550 1,520,112 6,892,081 4.5339 2.805 2.805 2.811 2.798 2.817 2,455,253 2.8071 0.00%
2017-08-15 0 4.530 4.530 4.550 4.520 4.580 1,132,420 5,150,486 4.5482 2.805 2.805 2.817 2.798 2.836 1,829,061 2.8159 -0.44%
2017-08-14 0 4.550 4.520 4.550 4.490 4.570 1,205,528 5,470,240 4.5376 2.817 2.798 2.817 2.780 2.829 1,947,144 2.8094 1.11%
2017-08-11 0 4.500 4.500 4.520 4.440 4.580 3,540,883 16,026,539 4.5261 2.786 2.786 2.798 2.749 2.836 5,719,161 2.8023 -2.17%
2017-08-10 0 4.600 4.600 4.620 4.600 4.700 2,465,989 11,420,192 4.6311 2.848 2.848 2.860 2.848 2.910 3,983,014 2.8672 -2.13%
2017-08-09 0 4.700 4.680 4.700 4.650 4.700 2,190,000 10,246,249 4.6787 2.910 2.898 2.910 2.879 2.910 3,537,243 2.8967 0.43%
2017-08-08 0 4.680 4.680 4.690 4.670 4.700 1,752,511 8,213,320 4.6866 2.898 2.898 2.904 2.891 2.910 2,830,620 2.9016 0.21%
2017-08-07 0 4.670 4.670 4.680 4.660 4.690 1,276,955 5,962,120 4.6690 2.891 2.891 2.898 2.885 2.904 2,062,511 2.8907 -0.43%
2017-08-04 0 4.690 4.680 4.690 4.640 4.700 3,085,235 14,412,304 4.6714 2.904 2.898 2.904 2.873 2.910 4,983,208 2.8922 0.64%
2017-08-03 0 4.660 4.660 4.680 4.660 4.690 1,565,994 7,321,469 4.6753 2.885 2.885 2.898 2.885 2.904 2,529,361 2.8946 -0.21%
2017-08-02 0 4.670 4.670 4.690 4.670 4.720 2,046,486 9,589,209 4.6857 2.891 2.891 2.904 2.891 2.922 3,305,442 2.9010 -0.21%
2017-08-01 0 4.680 4.680 4.700 4.680 4.710 1,936,554 9,087,353 4.6925 2.898 2.898 2.910 2.898 2.916 3,127,882 2.9053 -0.43%
2017-07-31 0 4.700 4.690 4.700 4.680 4.710 1,467,095 6,887,254 4.6945 2.910 2.904 2.910 2.898 2.916 2,369,622 2.9065 -0.21%
2017-07-28 0 4.710 4.700 4.710 4.670 4.730 1,648,629 7,755,573 4.7043 2.916 2.910 2.916 2.891 2.928 2,662,832 2.9125 0.21%
2017-07-27 0 4.700 4.690 4.700 4.660 4.740 2,667,293 12,554,491 4.7068 2.910 2.904 2.910 2.885 2.935 4,308,157 2.9141 0.64%
2017-07-26 0 4.670 4.670 4.680 4.640 4.760 4,087,686 19,136,405 4.6815 2.891 2.891 2.898 2.873 2.947 6,602,346 2.8984 -1.06%
2017-07-25 0 4.720 4.700 4.720 4.680 4.730 2,332,390 10,980,124 4.7077 2.922 2.910 2.922 2.898 2.928 3,767,228 2.9146 0.21%
2017-07-24 0 4.710 4.690 4.710 4.670 4.720 2,140,989 10,054,391 4.6961 2.916 2.904 2.916 2.891 2.922 3,458,081 2.9075 -0.21%
2017-07-21 0 4.720 4.690 4.720 4.680 4.790 2,203,538 10,389,576 4.7150 2.922 2.904 2.922 2.898 2.966 3,559,109 2.9192 -0.42%
2017-07-20 0 4.740 4.740 4.760 4.740 4.850 3,108,199 14,832,235 4.7720 2.935 2.935 2.947 2.935 3.003 5,020,299 2.9545 -2.27%
2017-07-19 0 4.850 4.840 4.850 4.740 4.850 3,853,608 18,495,969 4.7996 3.003 2.997 3.003 2.935 3.003 6,224,268 2.9716 2.32%
2017-07-18 0 4.740 4.730 4.740 4.720 4.770 1,988,698 9,425,823 4.7397 2.935 2.928 2.935 2.922 2.953 3,212,104 2.9345 -0.42%
2017-07-17 0 4.760 4.740 4.760 4.700 4.790 2,873,510 13,627,201 4.7424 2.947 2.935 2.947 2.910 2.966 4,641,234 2.9361 0.42%
2017-07-14 0 4.740 4.730 4.740 4.720 4.780 2,653,577 12,585,612 4.7429 2.935 2.928 2.935 2.922 2.959 4,286,003 2.9364 -0.21%
2017-07-13 0 4.750 4.740 4.750 4.680 4.760 3,575,000 16,929,260 4.7355 2.941 2.935 2.941 2.898 2.947 5,774,266 2.9318 2.15%
2017-07-12 0 4.650 4.630 4.650 4.610 4.700 2,760,000 12,801,980 4.6384 2.879 2.867 2.879 2.854 2.910 4,457,895 2.8718 0.00%
2017-07-11 0 4.650 4.620 4.650 4.590 4.650 3,516,199 16,258,818 4.6240 2.879 2.860 2.879 2.842 2.879 5,679,292 2.8628 1.09%
2017-07-10 0 4.600 4.600 4.610 4.580 4.650 2,722,767 12,533,025 4.6030 2.848 2.848 2.854 2.836 2.879 4,397,757 2.8499 -0.22%
2017-07-07 0 4.610 4.600 4.610 4.600 4.630 2,589,000 11,933,860 4.6094 2.854 2.848 2.854 2.848 2.867 4,181,699 2.8538 -0.65%
2017-07-06 0 4.640 4.640 4.650 4.620 4.680 1,978,277 9,184,407 4.6426 2.873 2.873 2.879 2.860 2.898 3,195,272 2.8744 -0.43%
2017-07-05 0 4.660 4.640 4.660 4.600 4.660 1,784,773 8,266,578 4.6317 2.885 2.873 2.885 2.848 2.885 2,882,728 2.8676 0.87%
2017-07-04 0 4.620 4.620 4.640 4.610 4.750 3,395,725 15,840,998 4.6650 2.860 2.860 2.873 2.854 2.941 5,484,705 2.8882 -2.53%
2017-07-03 0 4.740 4.720 4.740 4.690 4.740 1,691,907 7,970,220 4.7108 2.935 2.922 2.935 2.904 2.935 2,732,733 2.9166 0.00%
2017-06-30 0 4.740 4.720 4.740 4.680 4.740 2,340,276 11,016,699 4.7074 2.935 2.922 2.935 2.898 2.935 3,779,965 2.9145 0.21%
2017-06-29 0 4.730 4.730 4.760 4.700 4.780 2,489,000 11,763,480 4.7262 2.928 2.928 2.947 2.910 2.959 4,020,181 2.9261 -0.21%
2017-06-28 0 4.740 4.730 4.740 4.700 4.810 2,324,588 10,994,789 4.7298 2.935 2.928 2.935 2.910 2.978 3,754,627 2.9283 -1.66%
2017-06-27 0 4.820 4.800 4.820 4.790 4.850 1,491,010 7,173,972 4.8115 2.984 2.972 2.984 2.966 3.003 2,408,249 2.9789 -0.62%
2017-06-26 0 4.850 4.840 4.850 4.790 4.860 1,244,255 6,006,501 4.8274 3.003 2.997 3.003 2.966 3.009 2,009,695 2.9888 1.04%
2017-06-23 0 4.800 4.790 4.800 4.790 4.880 2,696,477 12,965,017 4.8081 2.972 2.966 2.972 2.966 3.021 4,355,294 2.9768 -1.44%
2017-06-22 0 4.870 4.840 4.870 4.780 4.910 3,403,483 16,498,187 4.8474 3.015 2.997 3.015 2.959 3.040 5,497,235 3.0012 1.67%
2017-06-21 0 4.790 4.790 4.800 4.750 4.810 2,579,967 12,348,970 4.7865 2.966 2.966 2.972 2.941 2.978 4,167,109 2.9634 0.42%
2017-06-20 0 4.770 4.770 4.790 4.770 4.860 3,844,453 18,433,628 4.7949 2.953 2.953 2.966 2.953 3.009 6,209,481 2.9686 -1.24%
2017-06-19 0 4.830 4.830 4.860 4.800 4.860 3,933,552 18,995,197 4.8290 2.990 2.990 3.009 2.972 3.009 6,353,392 2.9898 0.42%
2017-06-16 0 4.810 4.810 4.860 4.810 4.950 2,955,957 14,385,840 4.8667 2.978 2.978 3.009 2.978 3.065 4,774,401 3.0131 -1.64%
2017-06-15 0 4.890 4.890 4.900 4.840 5.030 2,954,973 14,509,165 4.9101 3.028 3.028 3.034 2.997 3.114 4,772,811 3.0400 -2.59%
2017-06-14 0 5.020 4.990 5.020 4.940 5.100 2,561,714 12,811,126 5.0010 3.108 3.089 3.108 3.058 3.158 4,137,628 3.0962 -0.59%
2017-06-13 0 5.050 5.050 5.060 4.930 5.060 2,111,132 10,614,507 5.0279 3.127 3.127 3.133 3.052 3.133 3,409,857 3.1129 1.81%
2017-06-12 0 5.090 5.090 5.110 5.070 5.180 3,569,383 18,289,496 5.1240 3.071 3.071 3.083 3.059 3.125 5,916,298 3.0914 -1.55%
2017-06-09 0 5.170 5.170 5.190 5.160 5.330 4,095,195 21,320,732 5.2063 3.119 3.119 3.131 3.113 3.216 6,787,838 3.1410 -2.27%
2017-06-08 0 5.290 5.270 5.290 5.250 5.370 4,873,021 25,813,404 5.2972 3.192 3.179 3.192 3.167 3.240 8,077,094 3.1959 -0.56%
2017-06-07 0 5.320 5.320 5.340 5.290 5.430 11,952,650 64,021,559 5.3563 3.210 3.210 3.222 3.192 3.276 19,811,669 3.2315 2.31%
2017-06-06 0 5.200 5.190 5.200 5.130 5.220 2,914,055 15,074,174 5.1729 3.137 3.131 3.137 3.095 3.149 4,830,083 3.1209 0.78%
2017-06-05 0 5.160 5.130 5.160 5.110 5.190 1,448,117 7,439,416 5.1373 3.113 3.095 3.113 3.083 3.131 2,400,272 3.0994 0.00%
2017-06-02 0 5.160 5.150 5.160 5.090 5.200 4,663,497 24,054,343 5.1580 3.113 3.107 3.113 3.071 3.137 7,729,805 3.1119 1.57%
2017-06-01 0 5.080 5.070 5.080 5.020 5.080 2,572,402 13,005,899 5.0559 3.065 3.059 3.065 3.029 3.065 4,263,789 3.0503 0.59%
2017-05-31 0 5.050 5.020 5.050 5.000 5.070 2,927,348 14,743,963 5.0366 3.047 3.029 3.047 3.017 3.059 4,852,116 3.0387 0.00%
2017-05-29 0 5.050 5.020 5.050 5.000 5.050 1,640,548 8,261,495 5.0358 3.047 3.029 3.047 3.017 3.047 2,719,229 3.0382 1.00%
2017-05-26 0 5.000 5.000 5.010 4.990 5.080 1,637,789 8,214,394 5.0155 3.017 3.017 3.023 3.011 3.065 2,714,656 3.0259 -1.19%
2017-05-25 0 5.060 5.030 5.060 5.000 5.080 5,110,163 25,571,860 5.0041 3.053 3.035 3.053 3.017 3.065 8,470,160 3.0191 1.81%
2017-05-24 0 4.970 4.970 4.980 4.970 5.000 1,298,014 6,465,658 4.9812 2.998 2.998 3.005 2.998 3.017 2,151,475 3.0052 -0.40%
2017-05-23 0 4.990 4.980 4.990 4.920 4.990 3,267,864 16,245,786 4.9714 3.011 3.005 3.011 2.968 3.011 5,416,526 2.9993 0.81%
2017-05-22 0 4.950 4.940 4.950 4.880 4.950 1,714,806 8,465,142 4.9365 2.986 2.980 2.986 2.944 2.986 2,842,313 2.9783 0.61%
2017-05-19 0 4.920 4.900 4.920 4.870 4.920 1,486,173 7,289,535 4.9049 2.968 2.956 2.968 2.938 2.968 2,463,351 2.9592 1.03%
2017-05-18 0 4.870 4.860 4.870 4.850 4.980 2,241,000 10,987,217 4.9028 2.938 2.932 2.938 2.926 3.005 3,714,486 2.9579 -1.81%
2017-05-17 0 4.960 4.950 4.960 4.920 4.990 1,547,013 7,657,303 4.9497 2.992 2.986 2.992 2.968 3.011 2,564,194 2.9862 -1.00%
2017-05-16 0 5.010 4.980 5.010 4.960 5.020 1,233,679 6,148,702 4.9840 3.023 3.005 3.023 2.992 3.029 2,044,839 3.0069 0.20%
2017-05-15 0 5.000 4.990 5.000 4.940 5.030 1,407,635 7,014,212 4.9830 3.017 3.011 3.017 2.980 3.035 2,333,173 3.0063 0.40%
2017-05-12 0 4.980 4.950 4.980 4.960 5.010 1,428,761 7,115,709 4.9803 3.005 2.986 3.005 2.992 3.023 2,368,189 3.0047 0.40%
2017-05-11 0 4.960 4.950 4.960 4.950 5.030 2,136,649 10,654,667 4.9866 2.992 2.986 2.992 2.986 3.035 3,541,523 3.0085 -0.20%
2017-05-10 0 4.970 4.970 4.980 4.950 5.050 1,687,539 8,451,159 5.0080 2.998 2.998 3.005 2.986 3.047 2,797,117 3.0214 -1.58%
2017-05-09 0 5.050 5.020 5.050 4.980 5.050 1,911,531 9,599,633 5.0220 3.047 3.029 3.047 3.005 3.047 3,168,387 3.0298 1.00%
2017-05-08 0 5.000 4.970 5.000 4.890 5.000 3,074,166 15,229,848 4.9541 3.017 2.998 3.017 2.950 3.017 5,095,469 2.9889 2.04%
2017-05-05 0 4.900 4.900 4.910 4.870 4.990 2,500,189 12,253,397 4.9010 2.956 2.956 2.962 2.938 3.011 4,144,095 2.9568 -1.61%
2017-05-04 0 4.980 4.970 4.980 4.940 5.050 3,414,923 16,998,464 4.9777 3.005 2.998 3.005 2.980 3.047 5,660,278 3.0031 1.22%
2017-05-02 0 4.920 4.920 4.930 4.900 4.970 2,340,900 11,536,260 4.9281 2.968 2.968 2.974 2.956 2.998 3,880,071 2.9732 -0.40%
2017-04-28 0 4.940 4.930 4.940 4.900 4.990 7,149,001 35,482,769 4.9633 2.980 2.974 2.980 2.956 3.011 11,849,560 2.9944 -0.60%
2017-04-27 0 4.970 4.970 4.990 4.960 5.040 2,758,837 13,723,057 4.9742 2.998 2.998 3.011 2.992 3.041 4,572,807 3.0010 -1.19%
2017-04-26 0 5.030 5.030 5.040 5.000 5.100 2,469,620 12,417,612 5.0281 3.035 3.035 3.041 3.017 3.077 4,093,426 3.0335 -0.59%
2017-04-25 0 5.060 5.040 5.060 4.930 5.060 4,447,436 22,317,676 5.0181 3.053 3.041 3.053 2.974 3.053 7,371,682 3.0275 1.61%
2017-04-24 0 4.980 4.970 4.980 4.950 5.010 2,461,514 12,256,488 4.9792 3.005 2.998 3.005 2.986 3.023 4,079,991 3.0040 0.00%
2017-04-21 0 4.980 4.970 4.980 4.980 5.080 4,058,000 20,315,777 5.0064 3.005 2.998 3.005 3.005 3.065 6,726,186 3.0204 -2.35%
2017-04-20 0 5.100 5.090 5.100 5.030 5.100 2,218,000 11,229,470 5.0629 3.077 3.071 3.077 3.035 3.077 3,676,363 3.0545 0.79%
2017-04-19 0 5.060 5.050 5.060 4.930 5.090 4,665,038 23,368,703 5.0093 3.053 3.047 3.053 2.974 3.071 7,732,360 3.0222 -0.59%
2017-04-18 0 5.090 5.090 5.100 5.050 5.250 5,753,670 29,644,299 5.1522 3.071 3.071 3.077 3.047 3.167 9,536,781 3.1084 -3.96%
2017-04-13 0 5.300 5.280 5.300 5.180 5.310 6,074,857 31,852,425 5.2433 3.198 3.185 3.198 3.125 3.204 10,069,152 3.1634 1.92%
2017-04-12 0 5.200 5.200 5.210 5.150 5.200 3,348,155 17,329,817 5.1759 3.137 3.137 3.143 3.107 3.137 5,549,609 3.1227 0.00%
2017-04-11 0 5.200 5.200 5.210 5.200 5.350 3,970,356 20,822,388 5.2445 3.137 3.137 3.143 3.137 3.228 6,580,915 3.1641 -2.62%
2017-04-10 0 5.340 5.330 5.340 5.290 5.350 3,963,156 21,102,463 5.3247 3.222 3.216 3.222 3.192 3.228 6,568,981 3.2124 0.56%
2017-04-07 0 5.310 5.300 5.310 5.170 5.340 5,405,156 28,430,870 5.2600 3.204 3.198 3.204 3.119 3.222 8,959,115 3.1734 0.19%
2017-04-06 0 5.300 5.290 5.300 5.230 5.340 3,428,700 18,142,077 5.2912 3.198 3.192 3.198 3.155 3.222 5,683,114 3.1923 -0.38%
2017-04-05 0 5.320 5.280 5.320 5.000 5.340 8,466,947 44,601,986 5.2678 3.210 3.185 3.210 3.017 3.222 14,034,072 3.1781 3.50%
2017-04-03 0 5.140 5.130 5.140 5.110 5.210 2,972,137 15,307,284 5.1503 3.101 3.095 3.101 3.083 3.143 4,926,355 3.1072 -0.39%
2017-03-31 0 5.160 5.140 5.160 5.060 5.160 5,080,066 26,036,673 5.1253 3.113 3.101 3.113 3.053 3.113 8,420,274 3.0921 1.78%
2017-03-30 0 5.070 5.060 5.070 5.040 5.100 2,489,803 12,620,484 5.0689 3.059 3.053 3.059 3.041 3.077 4,126,880 3.0581 0.20%
2017-03-29 0 5.060 5.050 5.060 5.050 5.110 4,006,495 20,336,994 5.0760 3.053 3.047 3.053 3.047 3.083 6,640,816 3.0624 0.40%
2017-03-28 0 5.040 5.040 5.060 5.020 5.140 7,145,967 36,247,997 5.0725 3.041 3.041 3.053 3.029 3.101 11,844,531 3.0603 0.40%
2017-03-27 0 5.020 5.010 5.020 4.990 5.160 6,341,783 32,144,044 5.0686 3.029 3.023 3.029 3.011 3.113 10,511,586 3.0580 -2.52%
2017-03-24 0 5.150 5.130 5.150 5.110 5.200 5,854,077 30,054,970 5.1340 3.107 3.095 3.107 3.083 3.137 9,703,207 3.0974 0.00%
2017-03-23 0 5.150 5.140 5.150 5.120 5.380 10,325,082 54,147,939 5.2443 3.107 3.101 3.107 3.089 3.246 17,113,954 3.1640 -0.77%
2017-03-22 0 5.190 5.180 5.190 4.930 5.190 11,628,610 59,539,033 5.1200 3.131 3.125 3.131 2.974 3.131 19,274,568 3.0890 2.37%
2017-03-21 0 5.070 5.060 5.070 4.830 5.090 10,476,366 52,400,766 5.0018 3.059 3.053 3.059 2.914 3.071 17,364,709 3.0177 2.63%
2017-03-20 0 4.940 4.920 4.940 4.880 5.000 3,924,605 19,307,153 4.9195 2.980 2.968 2.980 2.944 3.017 6,505,083 2.9680 -0.20%
2017-03-17 0 4.950 4.910 4.950 4.860 5.100 8,513,121 42,520,450 4.9947 2.986 2.962 2.986 2.932 3.077 14,110,606 3.0134 -0.60%
2017-03-16 0 4.980 4.960 4.980 4.880 4.990 9,447,820 46,700,431 4.9430 3.005 2.992 3.005 2.944 3.011 15,659,881 2.9822 2.68%
2017-03-15 0 4.850 4.840 4.850 4.680 4.880 6,603,037 31,650,409 4.7933 2.926 2.920 2.926 2.824 2.944 10,944,617 2.8919 1.46%
2017-03-14 0 4.780 4.770 4.780 4.460 4.780 10,438,310 48,656,646 4.6614 2.884 2.878 2.884 2.691 2.884 17,301,631 2.8123 7.66%
2017-03-13 0 4.440 4.430 4.440 4.390 4.460 5,014,061 22,236,937 4.4349 2.679 2.673 2.679 2.649 2.691 8,310,870 2.6756 0.91%
2017-03-10 0 4.400 4.400 4.410 4.390 4.460 4,736,198 20,913,054 4.4156 2.655 2.655 2.661 2.649 2.691 7,850,308 2.6640 -0.23%
2017-03-09 0 4.410 4.400 4.410 4.390 4.450 3,628,719 15,992,073 4.4071 2.661 2.655 2.661 2.649 2.685 6,014,648 2.6589 -0.23%
2017-03-08 0 4.420 4.410 4.420 4.380 4.430 6,084,795 26,793,887 4.4034 2.667 2.661 2.667 2.643 2.673 10,085,625 2.6566 0.45%
2017-03-07 0 4.400 4.390 4.400 4.350 4.410 3,716,851 16,291,111 4.3830 2.655 2.649 2.655 2.624 2.661 6,160,728 2.6443 0.69%
2017-03-06 0 4.370 4.350 4.370 4.350 4.430 2,595,825 11,390,100 4.3879 2.636 2.624 2.636 2.624 2.673 4,302,613 2.6473 -0.68%
2017-03-03 0 4.400 4.390 4.400 4.390 4.470 3,260,952 14,391,844 4.4134 2.655 2.649 2.655 2.649 2.697 5,405,069 2.6627 -1.79%
2017-03-02 0 4.480 4.460 4.480 4.450 4.520 7,111,155 31,866,242 4.4812 2.703 2.691 2.703 2.685 2.727 11,786,830 2.7035 1.13%
2017-03-01 0 4.430 4.430 4.450 4.340 4.450 5,301,939 23,346,301 4.4034 2.673 2.673 2.685 2.618 2.685 8,788,031 2.6566 2.31%
2017-02-28 0 4.330 4.320 4.330 4.300 4.400 2,762,600 12,018,657 4.3505 2.612 2.606 2.612 2.594 2.655 4,579,045 2.6247 -1.14%
2017-02-27 0 4.380 4.380 4.400 4.370 4.450 4,812,618 21,171,510 4.3992 2.643 2.643 2.655 2.636 2.685 7,976,975 2.6541 -0.68%
2017-02-24 0 4.410 4.410 4.420 4.400 4.460 4,532,943 20,040,733 4.4211 2.661 2.661 2.667 2.655 2.691 7,513,410 2.6673 0.46%
2017-02-23 0 4.390 4.390 4.410 4.310 4.410 6,575,546 28,790,031 4.3783 2.649 2.649 2.661 2.600 2.661 10,899,051 2.6415 1.86%
2017-02-22 0 4.310 4.290 4.310 4.290 4.330 6,545,122 28,173,860 4.3046 2.600 2.588 2.600 2.588 2.612 10,848,623 2.5970 0.23%
2017-02-21 0 4.300 4.280 4.300 4.270 4.310 3,373,615 14,482,585 4.2929 2.594 2.582 2.594 2.576 2.600 5,591,810 2.5900 0.00%
2017-02-20 0 4.300 4.290 4.300 4.270 4.310 1,520,602 6,522,557 4.2895 2.594 2.588 2.594 2.576 2.600 2,520,417 2.5879 0.70%
2017-02-17 0 4.270 4.270 4.280 4.260 4.300 3,906,169 16,725,366 4.2818 2.576 2.576 2.582 2.570 2.594 6,474,525 2.5833 0.00%
2017-02-16 0 4.270 4.260 4.270 4.260 4.290 3,272,000 13,978,544 4.2722 2.576 2.570 2.576 2.570 2.588 5,423,381 2.5775 0.00%
2017-02-15 0 4.270 4.250 4.270 4.240 4.310 5,699,519 24,293,655 4.2624 2.576 2.564 2.576 2.558 2.600 9,447,025 2.5716 0.00%
2017-02-14 0 4.270 4.270 4.280 4.230 4.300 4,046,303 17,297,294 4.2748 2.576 2.576 2.582 2.552 2.594 6,706,798 2.5791 0.47%
2017-02-13 0 4.250 4.250 4.260 4.220 4.330 6,001,070 25,688,919 4.2807 2.564 2.564 2.570 2.546 2.612 9,946,850 2.5826 -0.93%
2017-02-10 0 4.290 4.280 4.290 4.230 4.300 4,998,247 21,372,225 4.2759 2.588 2.582 2.588 2.552 2.594 8,284,658 2.5797 1.42%
2017-02-09 0 4.230 4.220 4.230 4.140 4.250 8,618,296 36,353,221 4.2181 2.552 2.546 2.552 2.498 2.564 14,284,935 2.5449 1.93%
2017-02-08 0 4.150 4.110 4.150 4.010 4.170 6,645,469 27,282,848 4.1055 2.504 2.480 2.504 2.419 2.516 11,014,949 2.4769 2.72%
2017-02-07 0 4.040 4.010 4.040 3.980 4.040 2,656,005 10,652,234 4.0106 2.437 2.419 2.437 2.401 2.437 4,402,362 2.4197 1.00%
2017-02-06 0 4.000 3.980 4.000 3.900 4.000 2,351,770 9,312,746 3.9599 2.413 2.401 2.413 2.353 2.413 3,898,089 2.3891 2.56%
2017-02-03 0 3.900 3.890 3.900 3.880 3.960 1,184,024 4,620,542 3.9024 2.353 2.347 2.353 2.341 2.389 1,962,535 2.3544 -1.02%
2017-02-02 0 3.940 3.920 3.940 3.900 4.000 3,647,810 14,345,448 3.9326 2.377 2.365 2.377 2.353 2.413 6,046,291 2.3726 -0.76%
2017-02-01 0 3.970 3.950 3.970 3.860 3.970 3,471,786 13,635,280 3.9275 2.395 2.383 2.395 2.329 2.395 5,754,529 2.3695 2.06%
2017-01-27 0 3.890 3.880 3.890 3.860 3.920 1,990,865 7,748,933 3.8922 2.347 2.341 2.347 2.329 2.365 3,299,884 2.3482 1.30%
2017-01-26 0 3.840 3.830 3.840 3.810 3.850 1,259,807 4,833,032 3.8363 2.317 2.311 2.317 2.299 2.323 2,088,146 2.3145 0.52%
2017-01-25 0 3.820 3.810 3.820 3.730 3.830 6,383,651 24,162,993 3.7851 2.305 2.299 2.305 2.250 2.311 10,580,982 2.2836 2.69%
2017-01-24 0 3.720 3.700 3.720 3.620 3.720 4,451,206 16,405,032 3.6855 2.244 2.232 2.244 2.184 2.244 7,377,930 2.2235 2.76%
2017-01-23 0 3.620 3.620 3.630 3.620 3.680 1,413,245 5,136,394 3.6345 2.184 2.184 2.190 2.184 2.220 2,342,471 2.1927 -0.28%
2017-01-20 0 3.630 3.630 3.650 3.630 3.680 2,482,065 9,095,815 3.6646 2.190 2.190 2.202 2.190 2.220 4,114,054 2.2109 -0.82%
2017-01-19 0 3.660 3.660 3.670 3.640 3.710 6,305,954 23,107,986 3.6645 2.208 2.208 2.214 2.196 2.238 10,452,199 2.2108 0.00%
2017-01-18 0 3.660 3.650 3.660 3.600 3.670 2,035,847 7,413,715 3.6416 2.208 2.202 2.208 2.172 2.214 3,374,442 2.1970 1.95%
2017-01-17 0 3.590 3.590 3.600 3.570 3.630 5,358,373 19,357,298 3.6125 2.166 2.166 2.172 2.154 2.190 8,881,571 2.1795 -0.55%
2017-01-16 0 3.610 3.600 3.610 3.530 3.670 2,969,689 10,687,637 3.5989 2.178 2.172 2.178 2.130 2.214 4,922,297 2.1713 -2.17%
2017-01-13 0 3.690 3.670 3.690 3.650 3.700 1,378,978 5,060,320 3.6696 2.226 2.214 2.226 2.202 2.232 2,285,674 2.2139 0.54%
2017-01-12 0 3.670 3.670 3.700 3.670 3.740 2,769,423 10,265,963 3.7069 2.214 2.214 2.232 2.214 2.256 4,590,354 2.2364 -0.54%
2017-01-11 0 3.690 3.690 3.700 3.630 3.720 4,087,078 15,116,016 3.6985 2.226 2.226 2.232 2.190 2.244 6,774,384 2.2313 0.54%
2017-01-10 0 3.670 3.660 3.670 3.610 3.690 3,101,508 11,299,936 3.6434 2.214 2.208 2.214 2.178 2.226 5,140,789 2.1981 0.82%
2017-01-09 0 3.640 3.610 3.640 3.590 3.650 1,179,000 4,266,115 3.6184 2.196 2.178 2.196 2.166 2.202 1,954,207 2.1830 0.55%
2017-01-06 0 3.620 3.620 3.650 3.620 3.690 1,889,005 6,897,328 3.6513 2.184 2.184 2.202 2.184 2.226 3,131,050 2.2029 -0.28%
2017-01-05 0 3.630 3.630 3.640 3.580 3.640 1,938,579 7,013,091 3.6176 2.190 2.190 2.196 2.160 2.196 3,213,219 2.1826 1.40%
2017-01-04 0 3.580 3.580 3.590 3.570 3.620 2,097,000 7,542,685 3.5969 2.160 2.160 2.166 2.154 2.184 3,475,804 2.1701 -0.83%
2017-01-03 0 3.610 3.590 3.610 3.520 3.630 1,405,043 5,055,953 3.5984 2.178 2.166 2.178 2.124 2.190 2,328,877 2.1710 0.28%
2016-12-30 0 3.600 3.580 3.600 3.530 3.610 1,688,000 6,045,515 3.5815 2.172 2.160 2.172 2.130 2.178 2,797,881 2.1607 1.69%
2016-12-29 0 3.540 3.530 3.540 3.500 3.540 862,929 3,038,569 3.5212 2.136 2.130 2.136 2.112 2.136 1,430,316 2.1244 0.00%
2016-12-28 0 3.540 3.500 3.540 3.440 3.540 1,263,122 4,421,859 3.5007 2.136 2.112 2.136 2.075 2.136 2,093,641 2.1120 0.28%
2016-12-23 0 3.530 3.530 3.540 3.500 3.540 520,546 1,830,111 3.5158 2.130 2.130 2.136 2.112 2.136 862,812 2.1211 0.00%
2016-12-22 0 3.530 3.520 3.530 3.500 3.580 577,000 2,036,235 3.5290 2.130 2.124 2.130 2.112 2.160 956,385 2.1291 -0.56%
2016-12-21 0 3.550 3.550 3.560 3.530 3.570 1,170,740 4,156,045 3.5499 2.142 2.142 2.148 2.130 2.154 1,940,516 2.1417 0.57%
2016-12-20 0 3.530 3.530 3.550 3.470 3.550 1,465,088 5,171,907 3.5301 2.130 2.130 2.142 2.093 2.142 2,428,402 2.1298 1.15%
2016-12-19 0 3.490 3.470 3.490 3.460 3.580 2,326,088 8,126,109 3.4935 2.106 2.093 2.106 2.087 2.160 3,855,520 2.1077 -2.24%
2016-12-16 0 3.570 3.550 3.570 3.550 3.630 2,670,138 9,524,311 3.5670 2.154 2.142 2.154 2.142 2.190 4,425,788 2.1520 -0.83%
2016-12-15 0 3.600 3.580 3.600 3.560 3.750 4,567,129 16,644,771 3.6445 2.172 2.160 2.172 2.148 2.262 7,570,074 2.1988 -4.26%
2016-12-14 0 3.760 3.760 3.780 3.750 3.800 1,132,045 4,276,943 3.7781 2.268 2.268 2.281 2.262 2.293 1,876,379 2.2794 -0.27%
2016-12-13 0 3.770 3.740 3.770 3.720 3.780 2,867,000 10,787,175 3.7625 2.274 2.256 2.274 2.244 2.281 4,752,089 2.2700 0.53%
2016-12-12 0 3.750 3.720 3.760 3.720 3.870 2,194,192 8,254,955 3.7622 2.262 2.244 2.268 2.244 2.335 3,636,901 2.2698 -2.09%
2016-12-09 0 3.830 3.830 3.850 3.800 3.880 1,629,141 6,250,555 3.8367 2.311 2.311 2.323 2.293 2.341 2,700,322 2.3147 -1.29%
2016-12-08 0 3.880 3.860 3.880 3.850 3.890 1,410,124 5,445,456 3.8617 2.341 2.329 2.341 2.323 2.347 2,337,298 2.3298 0.78%
2016-12-07 0 3.850 3.830 3.850 3.820 3.910 2,038,296 7,846,025 3.8493 2.323 2.311 2.323 2.305 2.359 3,378,501 2.3223 -0.52%
2016-12-06 0 3.870 3.870 3.890 3.860 3.900 1,400,628 5,424,649 3.8730 2.335 2.335 2.347 2.329 2.353 2,321,559 2.3366 0.00%
2016-12-05 0 3.870 3.870 3.890 3.820 3.930 1,751,541 6,790,575 3.8769 2.335 2.335 2.347 2.305 2.371 2,903,201 2.3390 -0.51%
2016-12-02 0 3.890 3.890 3.920 3.890 3.980 1,822,823 7,127,730 3.9103 2.347 2.347 2.365 2.347 2.401 3,021,352 2.3591 -2.26%
2016-12-01 0 3.980 3.970 3.980 3.950 4.020 971,704 3,859,755 3.9722 2.401 2.395 2.401 2.383 2.425 1,610,612 2.3965 -0.25%
2016-11-30 0 3.990 3.950 3.990 3.930 3.990 1,309,230 5,196,975 3.9695 2.407 2.383 2.407 2.371 2.407 2,170,065 2.3948 0.50%
2016-11-29 0 3.970 3.950 3.970 3.940 4.000 2,319,830 9,237,530 3.9820 2.395 2.383 2.395 2.377 2.413 3,845,148 2.4024 -0.50%
2016-11-28 0 3.990 3.980 3.990 3.910 3.990 549,000 2,177,140 3.9656 2.407 2.401 2.407 2.359 2.407 909,974 2.3925 2.05%
2016-11-25 0 3.910 3.910 3.920 3.910 3.970 526,367 2,070,654 3.9339 2.359 2.359 2.365 2.359 2.395 872,460 2.3734 -1.26%
2016-11-24 0 3.960 3.960 3.970 3.910 3.990 843,011 3,330,548 3.9508 2.389 2.389 2.395 2.359 2.407 1,397,301 2.3836 0.00%
2016-11-23 0 3.960 3.940 3.960 3.940 4.000 1,052,150 4,170,422 3.9637 2.389 2.377 2.389 2.377 2.413 1,743,952 2.3914 0.00%
2016-11-22 0 3.960 3.960 3.990 3.950 4.000 1,936,129 7,697,082 3.9755 2.389 2.389 2.407 2.383 2.413 3,209,158 2.3985 0.25%
2016-11-21 0 3.950 3.930 3.950 3.910 3.970 5,067,707 19,999,422 3.9464 2.383 2.371 2.383 2.359 2.395 8,399,789 2.3809 -0.25%
2016-11-18 0 3.960 3.960 3.980 3.880 3.980 1,788,043 7,054,808 3.9455 2.389 2.389 2.401 2.341 2.401 2,963,704 2.3804 2.06%
2016-11-17 0 3.880 3.880 3.890 3.810 3.920 1,514,002 5,880,912 3.8843 2.341 2.341 2.347 2.299 2.365 2,509,477 2.3435 0.78%
2016-11-16 0 3.850 3.830 3.850 3.820 3.950 2,660,350 10,254,652 3.8546 2.323 2.311 2.323 2.305 2.383 4,409,564 2.3255 -2.28%
2016-11-15 0 3.940 3.910 3.940 3.800 3.940 2,322,000 9,080,620 3.9107 2.377 2.359 2.377 2.293 2.377 3,848,744 2.3594 3.41%
2016-11-14 0 3.810 3.810 3.820 3.780 3.880 2,118,000 8,109,100 3.8287 2.299 2.299 2.305 2.281 2.341 3,510,612 2.3099 -1.30%
2016-11-11 0 3.860 3.860 3.870 3.850 3.950 2,500,000 9,729,610 3.8918 2.329 2.329 2.335 2.323 2.383 4,143,782 2.3480 -1.78%
2016-11-10 0 3.930 3.930 3.940 3.870 3.970 1,464,762 5,778,094 3.9447 2.371 2.371 2.377 2.335 2.395 2,427,862 2.3799 1.81%
2016-11-09 0 3.860 3.860 3.870 3.740 3.970 7,778,000 29,739,310 3.8235 2.329 2.329 2.335 2.256 2.395 12,892,134 2.3068 -2.77%
2016-11-08 0 3.970 3.960 3.970 3.960 4.070 3,701,867 14,769,977 3.9899 2.395 2.389 2.395 2.389 2.455 6,135,891 2.4071 -1.24%
2016-11-07 0 4.020 4.000 4.020 3.960 4.140 5,769,455 23,094,577 4.0029 2.425 2.413 2.425 2.389 2.498 9,562,945 2.4150 -5.63%
2016-11-04 0 4.260 4.250 4.260 4.220 4.270 1,029,440 4,364,042 4.2392 2.570 2.564 2.570 2.546 2.576 1,706,310 2.5576 0.24%
2016-11-03 0 4.250 4.240 4.250 4.220 4.370 2,273,435 9,711,842 4.2719 2.564 2.558 2.564 2.546 2.636 3,768,247 2.5773 0.24%
2016-11-02 0 4.240 4.230 4.240 4.210 4.250 1,672,830 7,070,012 4.2264 2.558 2.552 2.558 2.540 2.564 2,772,737 2.5498 -0.93%
2016-11-01 0 4.280 4.260 4.280 4.200 4.290 1,139,269 4,856,579 4.2629 2.582 2.570 2.582 2.534 2.588 1,888,353 2.5719 1.66%
2016-10-31 0 4.210 4.180 4.210 4.140 4.220 784,952 3,292,391 4.1944 2.540 2.522 2.540 2.498 2.546 1,301,068 2.5305 -0.24%
2016-10-28 0 4.220 4.210 4.220 4.200 4.280 781,231 3,306,641 4.2326 2.546 2.540 2.546 2.534 2.582 1,294,900 2.5536 -0.71%
2016-10-27 0 4.250 4.240 4.250 4.230 4.330 1,156,014 4,954,239 4.2856 2.564 2.558 2.564 2.552 2.612 1,916,108 2.5856 -2.07%
2016-10-26 0 4.340 4.330 4.340 4.280 4.370 1,988,000 8,604,290 4.3281 2.618 2.612 2.618 2.582 2.636 3,295,135 2.6112 0.23%
2016-10-25 0 4.330 4.310 4.330 4.290 4.360 1,901,265 8,235,255 4.3315 2.612 2.600 2.612 2.588 2.630 3,151,371 2.6132 0.46%
2016-10-24 0 4.310 4.300 4.310 4.150 4.310 3,942,179 16,811,267 4.2645 2.600 2.594 2.600 2.504 2.600 6,534,212 2.5728 3.36%
2016-10-20 0 4.170 4.150 4.170 4.120 4.180 958,150 3,988,933 4.1632 2.516 2.504 2.516 2.486 2.522 1,588,146 2.5117 0.72%
2016-10-19 0 4.140 4.140 4.160 4.140 4.200 3,459,740 14,445,126 4.1752 2.498 2.498 2.510 2.498 2.534 5,734,563 2.5190 -0.48%
2016-10-18 0 4.160 4.150 4.180 4.100 4.180 1,035,002 4,297,753 4.1524 2.510 2.504 2.522 2.474 2.522 1,715,529 2.5052 0.97%
2016-10-17 0 4.120 4.100 4.120 4.060 4.180 3,360,616 13,856,241 4.1231 2.486 2.474 2.486 2.449 2.522 5,570,264 2.4875 -1.44%
2016-10-14 0 4.180 4.160 4.180 4.130 4.180 829,968 3,445,560 4.1514 2.522 2.510 2.522 2.492 2.522 1,375,682 2.5046 1.21%
2016-10-13 0 4.130 4.110 4.130 4.110 4.210 3,105,677 12,921,330 4.1606 2.492 2.480 2.492 2.480 2.540 5,147,699 2.5101 -0.96%
2016-10-12 0 4.170 4.160 4.170 4.140 4.230 1,627,000 6,805,615 4.1829 2.516 2.510 2.516 2.498 2.552 2,696,773 2.5236 -1.18%
2016-10-11 0 4.220 4.210 4.240 4.200 4.330 3,508,967 14,941,230 4.2580 2.546 2.540 2.558 2.534 2.612 5,816,157 2.5689 -1.40%
2016-10-07 0 4.280 4.270 4.280 4.260 4.330 1,974,080 8,465,367 4.2883 2.582 2.576 2.582 2.570 2.612 3,272,063 2.5872 -0.70%
2016-10-06 0 4.310 4.300 4.310 4.270 4.310 6,349,611 27,264,593 4.2939 2.600 2.594 2.600 2.576 2.600 10,524,561 2.5906 0.47%
2016-10-05 0 4.290 4.260 4.290 4.220 4.290 5,425,269 23,058,364 4.2502 2.588 2.570 2.588 2.546 2.588 8,992,452 2.5642 1.18%
2016-10-04 0 4.240 4.220 4.240 4.190 4.240 915,154 3,864,494 4.2228 2.558 2.546 2.558 2.528 2.558 1,516,879 2.5477 0.71%
2016-10-03 0 4.210 4.190 4.210 4.180 4.300 1,222,959 5,179,519 4.2352 2.540 2.528 2.540 2.522 2.594 2,027,070 2.5552 -0.47%
2016-09-30 0 4.230 4.200 4.230 4.210 4.310 3,684,237 15,641,233 4.2454 2.552 2.534 2.552 2.540 2.600 6,106,670 2.5613 -1.63%
2016-09-29 0 4.300 4.290 4.300 4.250 4.310 3,251,243 13,906,502 4.2773 2.594 2.588 2.594 2.564 2.600 5,388,976 2.5805 0.94%
2016-09-28 0 4.260 4.250 4.260 4.250 4.330 591,151 2,529,905 4.2796 2.570 2.564 2.570 2.564 2.612 979,840 2.5820 -0.70%
2016-09-27 0 4.290 4.280 4.290 4.250 4.300 2,399,762 10,285,620 4.2861 2.588 2.582 2.588 2.564 2.594 3,977,636 2.5859 0.23%
2016-09-26 0 4.280 4.250 4.280 4.240 4.350 3,397,094 14,557,553 4.2853 2.582 2.564 2.582 2.558 2.624 5,630,726 2.5854 -0.47%
2016-09-23 0 4.300 4.270 4.300 4.270 4.320 6,584,010 28,350,258 4.3059 2.594 2.576 2.594 2.576 2.606 10,913,080 2.5978 0.47%
2016-09-22 0 4.280 4.280 4.290 4.270 4.380 4,854,667 20,974,613 4.3205 2.582 2.582 2.588 2.576 2.643 8,046,672 2.6066 0.47%
2016-09-21 0 4.260 4.250 4.260 4.210 4.290 7,260,462 30,880,270 4.2532 2.570 2.564 2.570 2.540 2.588 12,034,308 2.5660 1.19%
2016-09-20 0 4.210 4.200 4.210 4.190 4.240 6,772,103 28,517,585 4.2110 2.540 2.534 2.540 2.528 2.558 11,224,847 2.5406 0.72%
2016-09-19 0 4.180 4.180 4.190 4.160 4.240 5,685,578 23,844,286 4.1938 2.522 2.522 2.528 2.510 2.558 9,423,918 2.5302 0.00%
2016-09-15 0 4.180 4.180 4.190 4.100 4.210 5,037,140 21,021,608 4.1733 2.522 2.522 2.528 2.474 2.540 8,349,123 2.5178 1.70%
2016-09-14 0 4.110 4.090 4.110 4.050 4.160 3,204,012 13,164,473 4.1087 2.480 2.468 2.480 2.443 2.510 5,310,690 2.4789 0.24%
2016-09-13 0 4.100 4.090 4.100 4.090 4.220 4,891,227 20,414,497 4.1737 2.474 2.468 2.474 2.468 2.546 8,107,271 2.5180 -0.97%
2016-09-12 0 4.140 4.130 4.140 4.120 4.270 7,266,018 30,479,022 4.1947 2.498 2.492 2.498 2.486 2.576 12,043,517 2.5307 -4.39%
2016-09-09 0 4.380 4.380 4.390 4.380 4.450 7,274,570 32,087,479 4.4109 2.612 2.612 2.618 2.612 2.654 12,196,926 2.6308 -0.68%
2016-09-08 0 4.410 4.400 4.410 4.370 4.420 3,157,520 13,878,473 4.3954 2.630 2.624 2.630 2.606 2.636 5,294,064 2.6215 0.23%
2016-09-07 0 4.400 4.390 4.400 4.380 4.440 2,579,000 11,344,270 4.3987 2.624 2.618 2.624 2.612 2.648 4,324,087 2.6235 0.00%
2016-09-06 0 4.400 4.390 4.400 4.380 4.460 1,949,261 8,586,403 4.4050 2.624 2.618 2.624 2.612 2.660 3,268,233 2.6272 -0.68%
2016-09-05 0 4.430 4.400 4.430 4.390 4.450 6,114,548 27,020,092 4.4190 2.642 2.624 2.642 2.618 2.654 10,251,972 2.6356 1.84%
2016-09-02 0 4.350 4.350 4.390 4.350 4.450 3,749,900 16,457,074 4.3887 2.594 2.594 2.618 2.594 2.654 6,287,279 2.6175 -1.58%
2016-09-01 0 4.420 4.410 4.420 4.240 4.460 7,490,319 33,041,185 4.4112 2.636 2.630 2.636 2.529 2.660 12,558,662 2.6309 4.00%
2016-08-31 0 4.250 4.240 4.250 4.230 4.290 1,977,512 8,405,530 4.2506 2.535 2.529 2.535 2.523 2.559 3,315,601 2.5351 -0.70%
2016-08-30 0 4.280 4.270 4.280 4.240 4.300 3,039,941 12,966,476 4.2654 2.553 2.547 2.553 2.529 2.565 5,096,925 2.5440 -0.23%
2016-08-29 0 4.290 4.260 4.290 4.250 4.320 2,740,413 11,733,429 4.2816 2.559 2.541 2.559 2.535 2.577 4,594,720 2.5537 0.00%
2016-08-26 0 4.290 4.290 4.300 4.240 4.350 5,827,398 25,108,216 4.3086 2.559 2.559 2.565 2.529 2.594 9,770,522 2.5698 1.42%
2016-08-25 0 4.230 4.220 4.230 4.220 4.300 5,595,007 23,800,789 4.2539 2.523 2.517 2.523 2.517 2.565 9,380,883 2.5372 -1.40%
2016-08-24 0 4.290 4.270 4.290 4.230 4.340 6,450,414 27,610,888 4.2805 2.559 2.547 2.559 2.523 2.588 10,815,103 2.5530 0.23%
2016-08-23 0 4.280 4.260 4.280 4.120 4.360 10,690,678 45,502,023 4.2562 2.553 2.541 2.553 2.457 2.600 17,924,552 2.5385 4.14%
2016-08-22 0 4.110 4.100 4.110 4.030 4.200 4,360,265 18,038,826 4.1371 2.451 2.445 2.451 2.404 2.505 7,310,649 2.4675 -0.96%
2016-08-19 0 4.150 4.140 4.150 4.020 4.150 5,538,702 22,642,570 4.0881 2.475 2.469 2.475 2.398 2.475 9,286,479 2.4382 2.72%
2016-08-18 0 4.040 4.030 4.040 3.930 4.040 4,161,027 16,682,402 4.0092 2.410 2.404 2.410 2.344 2.410 6,976,596 2.3912 2.02%
2016-08-17 0 3.960 3.950 3.960 3.940 4.030 1,272,481 5,058,686 3.9755 2.362 2.356 2.362 2.350 2.404 2,133,508 2.3711 0.25%
2016-08-16 0 3.950 3.940 3.950 3.930 4.010 1,636,693 6,488,164 3.9642 2.356 2.350 2.356 2.344 2.392 2,744,165 2.3643 -1.25%
2016-08-15 0 4.000 4.000 4.010 3.970 4.030 1,131,610 4,526,966 4.0005 2.386 2.386 2.392 2.368 2.404 1,897,317 2.3860 0.00%
2016-08-12 0 4.000 3.980 4.000 3.950 4.000 1,677,185 6,694,035 3.9912 2.386 2.374 2.386 2.356 2.386 2,812,056 2.3805 0.50%
2016-08-11 0 3.980 3.960 3.980 3.920 3.990 1,175,032 4,666,418 3.9713 2.374 2.362 2.374 2.338 2.380 1,970,120 2.3686 0.51%
2016-08-10 0 3.960 3.950 3.960 3.930 4.040 2,456,275 9,778,793 3.9811 2.362 2.356 2.362 2.344 2.410 4,118,320 2.3745 -1.00%
2016-08-09 0 4.000 3.990 4.000 3.950 4.040 3,231,807 12,931,163 4.0012 2.386 2.380 2.386 2.356 2.410 5,418,617 2.3864 1.27%
2016-08-08 0 3.950 3.950 3.980 3.930 3.990 1,472,827 5,839,033 3.9645 2.356 2.356 2.374 2.344 2.380 2,469,419 2.3645 0.00%
2016-08-05 0 3.950 3.930 3.950 3.870 3.990 3,381,132 13,237,982 3.9153 2.356 2.344 2.356 2.308 2.380 5,668,984 2.3352 0.00%
2016-08-04 0 3.950 3.930 3.950 3.900 4.000 1,754,000 6,926,180 3.9488 2.356 2.344 2.356 2.326 2.386 2,940,849 2.3552 0.77%
2016-08-03 0 3.920 3.920 3.950 3.920 3.990 2,209,103 8,698,389 3.9375 2.338 2.338 2.356 2.338 2.380 3,703,898 2.3484 -2.24%
2016-08-01 0 4.010 3.990 4.010 3.930 4.020 1,522,411 6,084,728 3.9968 2.392 2.380 2.392 2.344 2.398 2,552,554 2.3838 2.30%
2016-07-29 0 3.920 3.920 3.930 3.910 4.010 2,426,480 9,596,512 3.9549 2.338 2.338 2.344 2.332 2.392 4,068,364 2.3588 -2.00%
2016-07-28 0 4.000 4.000 4.020 4.000 4.050 2,829,480 11,395,383 4.0274 2.386 2.386 2.398 2.386 2.416 4,744,055 2.4020 -0.50%
2016-07-27 0 4.020 4.020 4.040 4.010 4.090 2,346,967 9,473,182 4.0364 2.398 2.398 2.410 2.392 2.439 3,935,048 2.4074 -0.99%
2016-07-26 0 4.060 4.060 4.070 4.010 4.120 3,956,890 16,133,929 4.0774 2.421 2.421 2.427 2.392 2.457 6,634,330 2.4319 0.50%
2016-07-25 0 4.040 4.040 4.050 4.000 4.100 3,046,256 12,363,845 4.0587 2.410 2.410 2.416 2.386 2.445 5,107,513 2.4207 0.50%
2016-07-22 0 4.020 4.000 4.020 3.980 4.060 2,542,040 10,191,960 4.0094 2.398 2.386 2.398 2.374 2.421 4,262,118 2.3913 -0.74%
2016-07-21 0 4.050 4.030 4.060 4.020 4.090 2,622,278 10,644,073 4.0591 2.416 2.404 2.421 2.398 2.439 4,396,649 2.4210 -0.25%
2016-07-20 0 4.060 4.050 4.070 3.980 4.080 4,186,849 16,878,814 4.0314 2.421 2.416 2.427 2.374 2.433 7,019,891 2.4044 1.50%
2016-07-19 0 4.000 4.000 4.010 3.980 4.100 3,778,563 15,262,760 4.0393 2.386 2.386 2.392 2.374 2.445 6,335,337 2.4091 -2.68%
2016-07-18 0 4.110 4.100 4.120 4.050 4.140 3,045,007 12,498,402 4.1046 2.451 2.445 2.457 2.416 2.469 5,105,419 2.4481 1.23%
2016-07-15 0 4.060 4.040 4.070 3.950 4.100 5,488,813 22,141,413 4.0339 2.421 2.410 2.427 2.356 2.445 9,202,832 2.4059 3.57%
2016-07-14 0 3.920 3.910 3.920 3.810 3.970 4,479,941 17,452,749 3.8958 2.338 2.332 2.338 2.272 2.368 7,511,304 2.3235 3.98%
2016-07-13 0 3.770 3.760 3.770 3.700 3.780 4,028,234 15,087,455 3.7454 2.249 2.243 2.249 2.207 2.254 6,753,949 2.2339 2.72%
2016-07-12 0 3.670 3.670 3.700 3.670 3.780 2,410,631 8,922,805 3.7014 2.189 2.189 2.207 2.189 2.254 4,041,791 2.2076 -2.65%
2016-07-11 0 3.770 3.750 3.780 3.700 3.800 919,358 3,436,917 3.7384 2.249 2.237 2.254 2.207 2.266 1,541,444 2.2297 2.72%
2016-07-08 0 3.670 3.660 3.680 3.650 3.720 611,918 2,247,024 3.6721 2.189 2.183 2.195 2.177 2.219 1,025,974 2.1901 -1.34%
2016-07-07 0 3.720 3.690 3.700 3.680 3.850 1,680,177 6,303,614 3.7518 2.219 2.201 2.207 2.195 2.296 2,817,073 2.2376 -2.11%
2016-07-06 0 3.800 3.780 3.810 3.640 3.810 943,222 3,509,758 3.7210 2.266 2.254 2.272 2.171 2.272 1,581,456 2.2193 1.33%
2016-07-05 0 3.750 3.740 3.760 3.730 3.830 650,214 2,462,216 3.7868 2.237 2.231 2.243 2.225 2.284 1,090,183 2.2585 -1.83%
2016-07-04 0 3.820 3.800 3.820 3.760 3.880 833,123 3,192,913 3.8325 2.278 2.266 2.278 2.243 2.314 1,396,858 2.2858 -0.52%
2016-06-30 0 3.840 3.800 3.840 3.750 3.850 2,410,880 9,196,380 3.8145 2.290 2.266 2.290 2.237 2.296 4,042,208 2.2751 1.86%
2016-06-29 0 3.770 3.730 3.770 3.670 3.830 3,012,000 11,274,530 3.7432 2.249 2.225 2.249 2.189 2.284 5,050,077 2.2325 2.45%
2016-06-28 0 3.680 3.660 3.680 3.650 3.750 743,000 2,738,875 3.6862 2.195 2.183 2.195 2.177 2.237 1,245,753 2.1986 -1.08%
2016-06-27 0 3.720 3.720 3.730 3.630 3.730 892,000 3,292,980 3.6917 2.219 2.219 2.225 2.165 2.225 1,495,574 2.2018 -0.27%
2016-06-24 0 3.730 3.690 3.740 3.590 3.850 2,389,000 8,857,720 3.7077 2.225 2.201 2.231 2.141 2.296 4,005,523 2.2114 -2.36%
2016-06-23 0 3.820 3.800 3.810 3.700 3.850 3,522,442 13,419,132 3.8096 2.278 2.266 2.272 2.207 2.296 5,905,911 2.2722 3.80%
2016-06-22 0 3.680 3.670 3.680 3.630 3.730 3,957,170 14,597,362 3.6888 2.195 2.189 2.195 2.165 2.225 6,634,799 2.2001 -1.34%
2016-06-21 0 3.730 3.710 3.740 3.640 3.740 1,876,508 6,937,035 3.6968 2.225 2.213 2.231 2.171 2.231 3,146,252 2.2049 1.63%
2016-06-20 0 3.670 3.640 3.720 3.370 3.720 3,006,250 10,792,847 3.5901 2.189 2.171 2.219 2.010 2.219 5,040,437 2.1413 8.58%
2016-06-17 0 3.380 3.350 3.390 3.290 3.420 2,687,507 9,026,279 3.3586 2.016 1.998 2.022 1.962 2.040 4,506,015 2.0032 4.32%
2016-06-16 0 3.240 3.220 3.230 3.210 3.300 953,080 3,096,072 3.2485 1.932 1.920 1.926 1.915 1.968 1,597,984 1.9375 -1.22%
2016-06-15 0 3.280 3.280 3.290 3.250 3.360 1,148,000 3,789,770 3.3012 1.956 1.956 1.962 1.938 2.004 1,924,797 1.9689 -0.30%
2016-06-14 0 3.290 3.270 3.300 3.240 3.400 2,591,496 8,500,361 3.2801 1.962 1.950 1.968 1.932 2.028 4,345,038 1.9563 -2.95%
2016-06-13 0 3.390 3.390 3.400 3.380 3.490 1,693,857 5,830,704 3.4423 2.022 2.022 2.028 2.016 2.082 2,840,010 2.0531 -2.87%
2016-06-10 0 3.490 3.490 3.510 3.460 3.560 1,366,789 4,791,727 3.5058 2.082 2.082 2.093 2.064 2.123 2,291,630 2.0910 -2.51%
2016-06-08 0 3.580 3.570 3.580 3.560 3.650 1,408,784 5,044,885 3.5810 2.135 2.129 2.135 2.123 2.177 2,362,041 2.1358 -1.38%
2016-06-07 0 3.630 3.600 3.630 3.550 3.660 1,339,418 4,831,618 3.6073 2.165 2.147 2.165 2.117 2.183 2,245,739 2.1515 0.28%
2016-06-06 0 3.620 3.610 3.620 3.560 3.650 1,610,671 5,825,995 3.6171 2.159 2.153 2.159 2.123 2.177 2,700,536 2.1573 -0.28%
2016-06-03 0 3.630 3.610 3.630 3.590 3.680 1,847,373 6,746,761 3.6521 2.165 2.153 2.165 2.141 2.195 3,097,403 2.1782 0.00%
2016-06-02 0 3.750 3.740 3.750 3.730 3.770 912,610 3,423,768 3.7516 2.165 2.159 2.165 2.153 2.177 1,580,713 2.1660 0.27%
2016-06-01 0 3.740 3.730 3.760 3.720 3.790 733,265 2,745,885 3.7447 2.159 2.153 2.171 2.148 2.188 1,270,073 2.1620 -1.32%
2016-05-31 0 3.790 3.770 3.800 3.730 3.800 2,751,000 10,388,782 3.7764 2.188 2.177 2.194 2.153 2.194 4,764,950 2.1803 -0.52%
2016-05-30 0 3.810 3.790 3.810 3.760 3.820 2,010,866 7,635,309 3.7970 2.200 2.188 2.200 2.171 2.205 3,482,979 2.1922 0.53%
2016-05-27 0 3.790 3.770 3.790 3.760 3.850 2,442,484 9,303,103 3.8089 2.188 2.177 2.188 2.171 2.223 4,230,575 2.1990 0.26%
2016-05-26 0 3.780 3.760 3.790 3.760 3.800 1,030,075 3,898,919 3.7851 2.182 2.171 2.188 2.171 2.194 1,784,171 2.1853 0.00%
2016-05-25 0 3.780 3.770 3.790 3.750 3.830 1,537,733 5,838,593 3.7969 2.182 2.177 2.188 2.165 2.211 2,663,475 2.1921 -0.26%
2016-05-24 0 3.790 3.770 3.800 3.730 3.800 1,744,691 6,578,252 3.7704 2.188 2.177 2.194 2.153 2.194 3,021,943 2.1768 1.07%
2016-05-23 0 3.750 3.740 3.750 3.730 3.800 1,252,000 4,692,494 3.7480 2.165 2.159 2.165 2.153 2.194 2,168,563 2.1639 0.00%
2016-05-20 0 3.750 3.730 3.760 3.690 3.760 1,662,553 6,169,253 3.7107 2.165 2.153 2.171 2.130 2.171 2,879,673 2.1423 1.90%
2016-05-19 0 3.680 3.660 3.680 3.630 3.690 947,253 3,475,816 3.6694 2.125 2.113 2.125 2.096 2.130 1,640,717 2.1185 0.82%
2016-05-18 0 3.650 3.640 3.650 3.550 3.700 3,536,468 12,849,505 3.6334 2.107 2.102 2.107 2.050 2.136 6,125,442 2.0977 0.55%
2016-05-17 0 3.630 3.610 3.630 3.520 3.650 2,052,159 7,409,136 3.6104 2.096 2.084 2.096 2.032 2.107 3,554,502 2.0844 3.13%
2016-05-16 0 3.520 3.510 3.530 3.490 3.560 1,233,000 4,347,545 3.5260 2.032 2.026 2.038 2.015 2.055 2,135,653 2.0357 -1.68%
2016-05-13 0 3.580 3.570 3.580 3.520 3.750 1,812,410 6,555,203 3.6168 2.067 2.061 2.067 2.032 2.165 3,139,237 2.0882 -2.19%
2016-05-12 0 3.660 3.640 3.660 3.590 3.680 3,611,935 13,143,806 3.6390 2.113 2.102 2.113 2.073 2.125 6,256,157 2.1009 1.10%
2016-05-11 0 3.620 3.610 3.620 3.590 3.680 3,512,486 12,726,122 3.6231 2.090 2.084 2.090 2.073 2.125 6,083,903 2.0918 1.12%
2016-05-10 0 3.580 3.580 3.600 3.540 3.660 3,789,307 13,675,298 3.6089 2.067 2.067 2.078 2.044 2.113 6,563,379 2.0836 -1.38%
2016-05-09 0 3.630 3.610 3.630 3.520 3.660 3,853,062 13,867,087 3.5990 2.096 2.084 2.096 2.032 2.113 6,673,808 2.0778 3.71%
2016-05-06 0 3.500 3.480 3.500 3.470 3.590 2,725,010 9,708,943 3.5629 2.021 2.009 2.021 2.003 2.073 4,719,933 2.0570 -3.58%
2016-05-05 0 3.630 3.620 3.640 3.620 3.680 2,797,233 10,203,995 3.6479 2.096 2.090 2.102 2.090 2.125 4,845,029 2.1061 -1.36%
2016-05-04 0 3.680 3.670 3.690 3.560 3.690 2,966,670 10,788,853 3.6367 2.125 2.119 2.130 2.055 2.130 5,138,507 2.0996 2.22%
2016-05-03 0 3.600 3.590 3.610 3.590 3.760 4,479,016 16,559,843 3.6972 2.078 2.073 2.084 2.073 2.171 7,758,010 2.1345 -4.26%
2016-04-29 0 3.760 3.740 3.760 3.730 3.830 1,951,000 7,371,685 3.7784 2.171 2.159 2.171 2.153 2.211 3,379,286 2.1814 -1.05%
2016-04-28 0 3.800 3.790 3.800 3.780 3.850 3,742,361 14,256,624 3.8095 2.194 2.188 2.194 2.182 2.223 6,482,065 2.1994 0.26%
2016-04-27 0 3.790 3.780 3.790 3.760 3.820 1,024,505 3,879,600 3.7868 2.188 2.182 2.188 2.171 2.205 1,774,524 2.1863 0.80%
2016-04-26 0 3.760 3.750 3.790 3.730 3.850 1,819,000 6,902,140 3.7945 2.171 2.165 2.188 2.153 2.223 3,150,652 2.1907 -1.57%
2016-04-25 0 3.820 3.800 3.820 3.790 3.820 5,210,996 19,721,262 3.7845 2.205 2.194 2.205 2.188 2.205 9,025,857 2.1850 1.06%
2016-04-22 0 3.780 3.780 3.800 3.720 3.830 2,152,819 8,129,116 3.7760 2.182 2.182 2.194 2.148 2.211 3,728,853 2.1801 1.61%
2016-04-21 0 3.720 3.710 3.730 3.690 3.790 1,480,000 5,519,906 3.7297 2.148 2.142 2.153 2.130 2.188 2,563,477 2.1533 0.00%
2016-04-20 0 3.720 3.700 3.720 3.620 3.840 4,426,332 16,512,298 3.7305 2.148 2.136 2.148 2.090 2.217 7,666,757 2.1538 2.20%
2016-04-19 0 3.640 3.630 3.640 3.610 3.650 1,192,005 4,325,148 3.6285 2.102 2.096 2.102 2.084 2.107 2,064,647 2.0949 1.68%
2016-04-18 0 3.580 3.560 3.570 3.510 3.580 1,003,637 3,567,105 3.5542 2.067 2.055 2.061 2.026 2.067 1,738,379 2.0520 0.00%
2016-04-15 0 3.580 3.550 3.580 3.510 3.630 1,193,157 4,238,320 3.5522 2.067 2.050 2.067 2.026 2.096 2,066,642 2.0508 -1.10%
2016-04-14 0 3.620 3.620 3.640 3.610 3.720 1,228,035 4,488,861 3.6553 2.090 2.090 2.102 2.084 2.148 2,127,054 2.1104 -2.16%
2016-04-13 0 3.700 3.680 3.700 3.530 3.700 4,844,611 17,665,392 3.6464 2.136 2.125 2.136 2.038 2.136 8,391,249 2.1052 4.82%
2016-04-12 0 3.530 3.500 3.530 3.420 3.540 1,823,526 6,392,474 3.5056 2.038 2.021 2.038 1.975 2.044 3,158,491 2.0239 1.44%
2016-04-11 0 3.480 3.470 3.480 3.410 3.540 1,295,001 4,510,041 3.4827 2.009 2.003 2.009 1.969 2.044 2,243,044 2.0107 -0.29%
2016-04-08 0 3.490 3.470 3.480 3.390 3.500 2,041,398 7,048,859 3.4530 2.015 2.003 2.009 1.957 2.021 3,535,863 1.9935 1.16%
2016-04-07 0 3.450 3.440 3.450 3.400 3.480 1,257,934 4,319,581 3.4339 1.992 1.986 1.992 1.963 2.009 2,178,841 1.9825 -0.58%
2016-04-06 0 3.470 3.470 3.480 3.330 3.480 2,721,878 9,330,838 3.4281 2.003 2.003 2.009 1.923 2.009 4,714,508 1.9792 3.58%
2016-04-05 0 3.350 3.330 3.350 3.260 3.350 1,483,224 4,897,837 3.3022 1.934 1.923 1.934 1.882 1.934 2,569,061 1.9065 1.82%
2016-04-01 0 3.290 3.280 3.290 3.260 3.420 2,129,368 7,071,551 3.3210 1.899 1.894 1.899 1.882 1.975 3,688,234 1.9173 -3.80%
2016-03-31 0 3.420 3.400 3.420 3.290 3.420 4,592,761 15,413,702 3.3561 1.975 1.963 1.975 1.899 1.975 7,955,025 1.9376 3.95%
2016-03-30 0 3.290 3.290 3.300 3.250 3.350 4,157,002 13,724,494 3.3015 1.899 1.899 1.905 1.876 1.934 7,200,256 1.9061 0.61%
2016-03-29 0 3.270 3.230 3.270 3.170 3.270 5,234,414 16,863,277 3.2216 1.888 1.865 1.888 1.830 1.888 9,066,419 1.8600 3.15%
2016-03-24 0 3.170 3.150 3.180 3.130 3.290 4,644,000 14,765,940 3.1796 1.830 1.819 1.836 1.807 1.899 8,043,775 1.8357 0.63%
2016-03-23 0 3.150 3.130 3.150 2.930 3.160 4,828,070 14,863,396 3.0785 1.819 1.807 1.819 1.692 1.824 8,362,599 1.7774 6.78%
2016-03-22 0 2.950 2.930 2.960 2.930 3.030 621,422 1,840,018 2.9610 1.703 1.692 1.709 1.692 1.749 1,076,352 1.7095 -1.01%
2016-03-21 0 2.980 2.980 3.000 2.970 3.050 1,208,033 3,616,662 2.9938 1.720 1.720 1.732 1.715 1.761 2,092,409 1.7285 -0.67%
2016-03-18 0 3.000 2.990 3.010 2.920 3.030 3,266,555 9,733,128 2.9796 1.732 1.726 1.738 1.686 1.749 5,657,932 1.7203 2.74%
2016-03-17 0 2.920 2.920 2.930 2.920 2.950 1,882,000 5,521,430 2.9338 1.686 1.686 1.692 1.686 1.703 3,259,773 1.6938 0.69%
2016-03-16 0 2.900 2.820 2.910 2.820 2.940 2,712,000 7,870,895 2.9022 1.674 1.628 1.680 1.628 1.697 4,697,398 1.6756 0.00%
2016-03-15 0 2.900 2.900 2.920 2.900 2.960 574,463 1,678,854 2.9225 1.674 1.674 1.686 1.674 1.709 995,015 1.6873 -1.36%
2016-03-14 0 2.940 2.930 2.940 2.890 2.960 2,042,000 5,998,625 2.9376 1.697 1.692 1.697 1.669 1.709 3,536,905 1.6960 1.38%
2016-03-11 0 2.900 2.880 2.900 2.860 2.920 1,685,600 4,869,670 2.8890 1.674 1.663 1.674 1.651 1.686 2,919,592 1.6679 0.69%
2016-03-10 0 2.880 2.880 2.900 2.880 2.930 555,000 1,608,980 2.8991 1.663 1.663 1.674 1.663 1.692 961,304 1.6737 -1.03%
2016-03-09 0 2.910 2.890 2.910 2.880 2.940 599,796 1,738,488 2.8985 1.680 1.669 1.680 1.663 1.697 1,038,894 1.6734 -0.34%
2016-03-08 0 2.920 2.920 2.930 2.890 2.980 1,032,610 3,006,674 2.9117 1.686 1.686 1.692 1.669 1.720 1,788,562 1.6811 -2.01%
2016-03-07 0 2.980 2.980 3.000 2.960 3.080 544,826 1,634,484 3.0000 1.720 1.720 1.732 1.709 1.778 943,682 1.7320 -0.67%
2016-03-04 0 3.000 3.000 3.010 2.920 3.030 997,524 2,980,585 2.9880 1.732 1.732 1.738 1.686 1.749 1,727,790 1.7251 1.35%
2016-03-03 0 2.960 2.950 2.960 2.890 2.960 1,017,000 2,962,220 2.9127 1.709 1.703 1.709 1.669 1.709 1,761,524 1.6816 2.42%
2016-03-02 0 2.890 2.880 2.890 2.770 2.900 1,360,455 3,885,341 2.8559 1.669 1.663 1.669 1.599 1.674 2,356,416 1.6488 4.33%
2016-03-01 0 2.770 2.760 2.770 2.720 2.770 1,614,073 4,453,642 2.7593 1.599 1.593 1.599 1.570 1.599 2,795,702 1.5930 0.73%
2016-02-29 0 2.750 2.710 2.750 2.700 2.770 643,000 1,760,540 2.7380 1.588 1.565 1.588 1.559 1.599 1,113,727 1.5808 -0.72%
2016-02-26 0 2.770 2.760 2.770 2.710 2.790 763,000 2,098,510 2.7503 1.599 1.593 1.599 1.565 1.611 1,321,576 1.5879 2.97%
2016-02-25 0 2.690 2.680 2.690 2.640 2.750 944,000 2,546,545 2.6976 1.553 1.547 1.553 1.524 1.588 1,635,083 1.5574 -2.18%
2016-02-24 0 2.750 2.730 2.750 2.710 2.770 325,000 893,900 2.7505 1.588 1.576 1.588 1.565 1.599 562,926 1.5880 -0.72%
2016-02-23 0 2.770 2.770 2.780 2.740 2.780 604,000 1,668,670 2.7627 1.599 1.599 1.605 1.582 1.605 1,046,176 1.5950 0.00%
2016-02-22 0 2.770 2.760 2.770 2.700 2.770 876,007 2,404,738 2.7451 1.599 1.593 1.599 1.559 1.599 1,517,313 1.5849 2.59%
2016-02-19 0 2.700 2.700 2.720 2.680 2.730 358,000 965,100 2.6958 1.559 1.559 1.570 1.547 1.576 620,084 1.5564 0.00%
2016-02-18 0 2.700 2.700 2.710 2.650 2.740 857,486 2,315,743 2.7006 1.559 1.559 1.565 1.530 1.582 1,485,234 1.5592 2.66%
2016-02-17 0 2.630 2.610 2.630 2.590 2.670 1,629,000 4,275,909 2.6249 1.518 1.507 1.518 1.495 1.542 2,821,557 1.5154 1.54%
2016-02-16 0 2.590 2.590 2.600 2.570 2.630 1,495,000 3,892,043 2.6034 1.495 1.495 1.501 1.484 1.518 2,589,458 1.5030 0.39%
2016-02-15 0 2.580 2.570 2.580 2.520 2.580 1,125,000 2,878,610 2.5588 1.490 1.484 1.490 1.455 1.490 1,948,589 1.4773 4.03%
2016-02-12 0 2.480 2.480 2.490 2.480 2.550 904,682 2,264,548 2.5031 1.432 1.432 1.438 1.432 1.472 1,566,981 1.4452 -2.75%
2016-02-11 0 2.550 2.530 2.580 2.520 2.650 1,660,317 4,260,165 2.5659 1.472 1.461 1.490 1.455 1.530 2,875,800 1.4814 -4.14%
2016-02-05 0 2.660 2.650 2.670 2.650 2.690 729,000 1,945,545 2.6688 1.536 1.530 1.542 1.530 1.553 1,262,686 1.5408 -0.37%
2016-02-04 0 2.670 2.660 2.670 2.630 2.700 383,152 1,024,348 2.6735 1.542 1.536 1.542 1.518 1.559 663,650 1.5435 -0.74%
2016-02-03 0 2.690 2.670 2.690 2.620 2.700 811,080 2,159,968 2.6631 1.553 1.542 1.553 1.513 1.559 1,404,855 1.5375 -1.47%
2016-02-02 0 2.730 2.700 2.730 2.670 2.760 1,172,890 3,183,463 2.7142 1.576 1.559 1.576 1.542 1.593 2,031,538 1.5670 1.49%
2016-02-01 0 2.690 2.690 2.700 2.680 2.770 676,413 1,838,310 2.7177 1.553 1.553 1.559 1.547 1.599 1,171,601 1.5691 -2.18%
2016-01-29 0 2.750 2.740 2.760 2.640 2.770 1,772,849 4,851,892 2.7368 1.588 1.582 1.593 1.524 1.599 3,070,715 1.5801 3.77%
2016-01-28 0 2.650 2.640 2.650 2.610 2.670 529,148 1,403,484 2.6523 1.530 1.524 1.530 1.507 1.542 916,526 1.5313 1.92%
2016-01-27 0 2.600 2.600 2.620 2.570 2.610 1,122,197 2,910,460 2.5935 1.501 1.501 1.513 1.484 1.507 1,943,734 1.4974 1.96%
2016-01-26 0 2.550 2.540 2.550 2.520 2.680 1,054,000 2,722,135 2.5827 1.472 1.466 1.472 1.455 1.547 1,825,611 1.4911 -4.85%
2016-01-25 0 2.680 2.670 2.700 2.660 2.760 709,374 1,902,975 2.6826 1.547 1.542 1.559 1.536 1.593 1,228,692 1.5488 1.52%
2016-01-22 0 2.640 2.630 2.640 2.530 2.650 3,217,085 8,385,208 2.6065 1.524 1.518 1.524 1.461 1.530 5,572,246 1.5048 1.15%
2016-01-21 0 2.610 2.600 2.610 2.580 2.770 2,523,000 6,649,320 2.6355 1.507 1.501 1.507 1.490 1.599 4,370,035 1.5216 -3.33%
2016-01-20 0 2.700 2.680 2.690 2.680 2.800 1,876,815 5,145,567 2.7416 1.559 1.547 1.553 1.547 1.617 3,250,792 1.5829 -4.26%
2016-01-19 0 2.820 2.820 2.830 2.740 2.840 352,072 980,820 2.7859 1.628 1.628 1.634 1.582 1.640 609,817 1.6084 2.17%
2016-01-18 0 2.760 2.750 2.760 2.690 2.800 1,252,297 3,448,250 2.7535 1.593 1.588 1.593 1.553 1.617 2,169,077 1.5897 -1.43%
2016-01-15 0 2.800 2.780 2.800 2.780 2.920 2,329,592 6,618,703 2.8411 1.617 1.605 1.617 1.605 1.686 4,035,038 1.6403 -3.45%
2016-01-14 0 2.900 2.900 2.910 2.870 2.950 1,547,000 4,482,415 2.8975 1.674 1.674 1.680 1.657 1.703 2,679,526 1.6728 -2.36%
2016-01-13 0 2.970 2.960 2.980 2.930 3.010 864,000 2,572,580 2.9775 1.715 1.709 1.720 1.692 1.738 1,496,516 1.7190 0.34%
2016-01-12 0 2.960 2.950 2.960 2.950 3.040 868,983 2,592,315 2.9832 1.709 1.703 1.709 1.703 1.755 1,505,147 1.7223 -1.33%
2016-01-11 0 3.000 2.990 3.000 2.980 3.030 1,065,370 3,193,972 2.9980 1.732 1.726 1.732 1.720 1.749 1,845,305 1.7309 -2.28%
2016-01-08 0 3.070 3.040 3.080 3.030 3.140 1,372,000 4,226,270 3.0804 1.772 1.755 1.778 1.749 1.813 2,376,412 1.7784 -1.60%
2016-01-07 0 3.120 3.110 3.140 3.050 3.160 1,810,772 5,627,762 3.1079 1.801 1.796 1.813 1.761 1.824 3,136,400 1.7943 -0.32%
2016-01-06 0 3.130 3.130 3.150 3.100 3.240 1,114,000 3,489,870 3.1327 1.807 1.807 1.819 1.790 1.871 1,929,536 1.8087 0.32%
2016-01-05 0 3.120 3.090 3.120 3.080 3.250 2,052,784 6,437,594 3.1360 1.801 1.784 1.801 1.778 1.876 3,555,584 1.8106 -2.19%
2016-01-04 0 3.190 3.190 3.200 3.170 3.330 933,000 2,995,405 3.2105 1.842 1.842 1.847 1.830 1.923 1,616,030 1.8536 -4.49%
2015-12-31 0 3.340 3.320 3.340 3.330 3.400 187,459 626,625 3.3427 1.928 1.917 1.928 1.923 1.963 324,694 1.9299 -0.60%
2015-12-30 0 3.360 3.340 3.350 3.290 3.360 1,627,018 5,432,121 3.3387 1.940 1.928 1.934 1.899 1.940 2,818,124 1.9276 0.60%
2015-12-29 0 3.340 3.340 3.350 3.160 3.360 765,029 2,545,000 3.3267 1.928 1.928 1.934 1.824 1.940 1,325,091 1.9206 -0.60%
2015-12-28 0 3.360 3.350 3.360 3.320 3.370 623,040 2,082,465 3.3424 1.940 1.934 1.940 1.917 1.946 1,079,155 1.9297 0.90%
2015-12-24 0 3.330 3.310 3.330 3.310 3.380 298,800 995,040 3.3301 1.923 1.911 1.923 1.911 1.951 517,545 1.9226 -0.30%
2015-12-23 0 3.340 3.320 3.340 3.320 3.380 381,125 1,269,887 3.3319 1.928 1.917 1.928 1.917 1.951 660,139 1.9237 0.00%
2015-12-22 0 3.340 3.330 3.340 3.250 3.350 951,001 3,145,168 3.3072 1.928 1.923 1.928 1.876 1.934 1,647,209 1.9094 2.14%
2015-12-21 0 3.270 3.260 3.270 3.210 3.290 1,066,000 3,437,648 3.2248 1.888 1.882 1.888 1.853 1.899 1,846,396 1.8618 2.19%
2015-12-18 0 3.200 3.170 3.200 3.150 3.220 2,334,013 7,437,726 3.1867 1.847 1.830 1.847 1.819 1.859 4,042,695 1.8398 -0.62%
2015-12-17 0 3.220 3.200 3.230 3.160 3.230 2,957,166 9,427,738 3.1881 1.859 1.847 1.865 1.824 1.865 5,122,045 1.8406 1.58%
2015-12-16 0 3.170 3.160 3.180 3.160 3.190 1,422,148 4,502,122 3.1657 1.830 1.824 1.836 1.824 1.842 2,463,273 1.8277 1.28%
2015-12-15 0 3.130 3.130 3.150 3.130 3.200 2,579,820 8,108,926 3.1432 1.807 1.807 1.819 1.807 1.847 4,468,452 1.8147 -1.26%
2015-12-14 0 3.170 3.160 3.170 3.100 3.180 1,189,413 3,744,283 3.1480 1.830 1.824 1.830 1.790 1.836 2,060,157 1.8175 -0.31%
2015-12-11 0 3.180 3.160 3.170 3.140 3.240 2,114,690 6,726,225 3.1807 1.836 1.824 1.830 1.813 1.871 3,662,810 1.8364 -0.31%
2015-12-10 0 3.190 3.170 3.200 3.140 3.240 2,897,000 9,265,522 3.1983 1.842 1.830 1.847 1.813 1.871 5,017,833 1.8465 -0.93%
2015-12-09 0 3.220 3.210 3.230 3.210 3.250 1,506,000 4,887,056 3.2451 1.859 1.853 1.865 1.853 1.876 2,608,511 1.8735 -1.53%
2015-12-08 0 3.270 3.250 3.260 3.220 3.290 4,804,283 15,669,428 3.2616 1.888 1.876 1.882 1.859 1.899 8,321,398 1.8830 -0.30%
2015-12-07 0 3.280 3.270 3.290 3.250 3.310 1,831,012 6,024,176 3.2901 1.894 1.888 1.899 1.876 1.911 3,171,458 1.8995 0.00%
2015-12-04 0 3.280 3.280 3.300 3.270 3.330 3,665,796 12,124,859 3.3076 1.894 1.894 1.905 1.888 1.923 6,349,449 1.9096 -1.80%
2015-12-03 0 3.340 3.320 3.340 3.270 3.420 3,253,176 10,872,933 3.3423 1.928 1.917 1.928 1.888 1.975 5,634,758 1.9296 -2.91%
2015-12-02 0 3.440 3.430 3.460 3.370 3.490 3,619,077 12,510,802 3.4569 1.986 1.980 1.998 1.946 2.015 6,268,528 1.9958 1.18%
2015-12-01 0 3.400 3.390 3.410 3.370 3.490 9,118,328 30,619,018 3.3580 1.963 1.957 1.969 1.946 2.015 15,793,665 1.9387 1.49%
2015-11-30 0 3.350 3.330 3.350 3.310 3.590 15,405,209 52,345,742 3.3979 1.934 1.923 1.934 1.911 2.073 26,683,040 1.9618 -0.89%
2015-11-27 0 3.380 3.350 3.380 3.300 3.390 4,044,688 13,506,009 3.3392 1.951 1.934 1.951 1.905 1.957 7,005,719 1.9279 0.90%
2015-11-26 0 3.350 3.330 3.350 3.330 3.420 4,097,115 13,762,493 3.3591 1.934 1.923 1.934 1.923 1.975 7,096,527 1.9393 0.30%
2015-11-25 0 3.340 3.310 3.350 3.230 3.350 4,261,580 14,019,284 3.2897 1.928 1.911 1.934 1.865 1.934 7,381,394 1.8993 3.09%
2015-11-24 0 3.240 3.200 3.260 3.120 3.260 4,959,049 15,710,345 3.1680 1.871 1.847 1.882 1.801 1.882 8,589,465 1.8290 3.18%
2015-11-23 0 3.140 3.140 3.150 3.110 3.210 4,545,000 14,312,045 3.1490 1.813 1.813 1.819 1.796 1.853 7,872,299 1.8180 -1.26%
2015-11-20 0 3.180 3.170 3.190 3.080 3.190 3,968,303 12,423,743 3.1307 1.836 1.830 1.842 1.778 1.842 6,873,415 1.8075 1.92%
2015-11-19 0 3.120 3.100 3.110 3.050 3.120 5,898,411 18,171,409 3.0807 1.801 1.790 1.796 1.761 1.801 10,216,514 1.7786 2.97%
2015-11-18 0 3.030 3.020 3.030 3.010 3.130 3,424,742 10,444,136 3.0496 1.749 1.744 1.749 1.738 1.807 5,931,924 1.7607 -2.26%
2015-11-17 0 3.100 3.090 3.100 3.090 3.130 1,476,781 4,584,238 3.1042 1.790 1.784 1.790 1.784 1.807 2,557,901 1.7922 0.98%
2015-11-16 0 3.070 3.060 3.070 3.050 3.110 2,742,459 8,437,559 3.0766 1.772 1.767 1.772 1.761 1.796 4,750,156 1.7763 -2.54%
2015-11-13 0 3.150 3.130 3.150 3.100 3.220 3,466,334 10,831,399 3.1247 1.819 1.807 1.819 1.790 1.859 6,003,965 1.8040 -3.08%
2015-11-12 0 3.250 3.240 3.250 3.150 3.250 760,059 2,431,467 3.1991 1.876 1.871 1.876 1.819 1.876 1,316,482 1.8469 1.56%
2015-11-11 0 3.200 3.170 3.200 3.190 3.250 717,304 2,305,046 3.2135 1.847 1.830 1.847 1.842 1.876 1,242,427 1.8553 -0.93%
2015-11-10 0 3.230 3.230 3.260 3.230 3.340 522,000 1,714,240 3.2840 1.865 1.865 1.882 1.865 1.928 904,145 1.8960 -3.87%
2015-11-09 0 3.360 3.340 3.370 3.330 3.410 515,000 1,727,510 3.3544 1.940 1.928 1.946 1.923 1.969 892,021 1.9366 -0.88%
2015-11-06 0 3.390 3.390 3.410 3.380 3.440 716,319 2,443,130 3.4107 1.957 1.957 1.969 1.951 1.986 1,240,721 1.9691 -0.88%
2015-11-05 0 3.420 3.390 3.400 3.400 3.450 656,147 2,246,875 3.4243 1.975 1.957 1.963 1.963 1.992 1,136,498 1.9770 -0.87%
2015-11-04 0 3.450 3.420 3.450 3.350 3.460 993,663 3,413,068 3.4348 1.992 1.975 1.992 1.934 1.998 1,721,103 1.9831 1.47%
2015-11-03 0 3.400 3.370 3.400 3.310 3.440 505,794 1,718,274 3.3972 1.963 1.946 1.963 1.911 1.986 876,075 1.9613 1.19%
2015-11-02 0 3.360 3.340 3.380 3.310 3.400 410,079 1,375,258 3.3536 1.940 1.928 1.951 1.911 1.963 710,289 1.9362 0.00%
2015-10-30 0 3.360 3.350 3.370 3.350 3.410 422,067 1,424,151 3.3742 1.940 1.934 1.946 1.934 1.969 731,053 1.9481 -1.18%
2015-10-29 0 3.400 3.390 3.410 3.380 3.430 495,984 1,683,435 3.3941 1.963 1.957 1.969 1.951 1.980 859,084 1.9596 -1.16%
2015-10-28 0 3.440 3.410 3.440 3.400 3.450 381,740 1,304,896 3.4183 1.986 1.969 1.986 1.963 1.992 661,204 1.9735 0.29%
2015-10-27 0 3.430 3.400 3.440 3.390 3.450 327,865 1,123,181 3.4257 1.980 1.963 1.986 1.957 1.992 567,888 1.9778 -0.29%
2015-10-26 0 3.440 3.420 3.440 3.400 3.520 709,420 2,451,385 3.4555 1.986 1.975 1.986 1.963 2.032 1,228,772 1.9950 0.88%
2015-10-23 0 3.410 3.390 3.410 3.380 3.480 2,249,149 7,637,975 3.3959 1.969 1.957 1.969 1.951 2.009 3,895,704 1.9606 0.59%
2015-10-22 0 3.390 3.360 3.390 3.340 3.500 919,678 3,112,344 3.3842 1.957 1.940 1.957 1.928 2.021 1,592,955 1.9538 -0.88%
2015-10-20 0 3.420 3.410 3.430 3.410 3.490 768,000 2,640,195 3.4378 1.975 1.969 1.980 1.969 2.015 1,330,237 1.9848 -1.44%
2015-10-19 0 3.470 3.450 3.460 3.440 3.520 790,000 2,768,904 3.5049 2.003 1.992 1.998 1.986 2.032 1,368,342 2.0235 -0.29%
2015-10-16 0 3.480 3.480 3.510 3.480 3.750 1,841,970 6,580,980 3.5728 2.009 2.009 2.026 2.009 2.165 3,190,438 2.0627 -3.06%
2015-10-15 0 3.590 3.580 3.600 3.460 3.610 2,636,365 9,376,424 3.5566 2.073 2.067 2.078 1.998 2.084 4,566,393 2.0534 2.87%
2015-10-14 0 3.490 3.460 3.500 3.370 3.500 459,198 1,590,898 3.4645 2.015 1.998 2.021 1.946 2.021 795,367 2.0002 -0.29%
2015-10-13 0 3.500 3.490 3.500 3.490 3.570 836,894 2,943,106 3.5167 2.021 2.015 2.021 2.015 2.061 1,449,567 2.0303 0.57%
2015-10-12 0 3.480 3.470 3.520 3.460 3.570 1,361,000 4,770,920 3.5055 2.009 2.003 2.032 1.998 2.061 2,357,360 2.0238 -0.57%
2015-10-09 0 3.500 3.500 3.520 3.500 3.620 1,444,375 5,098,713 3.5300 2.021 2.021 2.032 2.021 2.090 2,501,772 2.0380 -0.28%
2015-10-08 0 3.510 3.500 3.540 3.430 3.570 2,068,101 7,240,803 3.5012 2.026 2.021 2.044 1.980 2.061 3,582,114 2.0214 1.15%
2015-10-07 0 3.470 3.450 3.470 3.310 3.480 2,871,000 9,795,275 3.4118 2.003 1.992 2.003 1.911 2.009 4,972,799 1.9698 5.79%
2015-10-06 0 3.280 3.270 3.280 3.270 3.360 1,628,000 5,383,615 3.3069 1.894 1.888 1.894 1.888 1.940 2,819,825 1.9092 0.00%
2015-10-05 0 3.280 3.280 3.300 3.260 3.380 2,855,000 9,476,540 3.3193 1.894 1.894 1.905 1.882 1.951 4,945,086 1.9164 3.14%
2015-10-02 0 3.180 3.160 3.170 3.070 3.240 1,702,810 5,394,587 3.1680 1.836 1.824 1.830 1.772 1.871 2,949,402 1.8290 3.25%
2015-09-30 0 3.080 3.070 3.090 3.070 3.120 572,106 1,765,675 3.0863 1.778 1.772 1.784 1.772 1.801 990,933 1.7818 -0.32%
2015-09-29 0 3.090 3.080 3.090 3.060 3.180 1,249,112 3,922,623 3.1403 1.784 1.778 1.784 1.767 1.836 2,163,561 1.8130 -4.92%
2015-09-25 0 3.250 3.210 3.250 3.200 3.250 323,420 1,041,710 3.2209 1.876 1.853 1.876 1.847 1.876 560,189 1.8596 1.56%
2015-09-24 0 3.200 3.190 3.200 3.180 3.220 578,767 1,850,236 3.1969 1.847 1.842 1.847 1.836 1.859 1,002,470 1.8457 -0.62%
2015-09-23 0 3.220 3.200 3.210 3.190 3.280 620,819 1,990,203 3.2058 1.859 1.847 1.853 1.842 1.894 1,075,308 1.8508 -1.53%
2015-09-22 0 3.270 3.240 3.270 3.210 3.330 1,088,000 3,554,170 3.2667 1.888 1.871 1.888 1.853 1.923 1,884,502 1.8860 0.31%
2015-09-21 0 3.260 3.230 3.260 3.190 3.260 503,000 1,622,480 3.2256 1.882 1.865 1.882 1.842 1.882 871,236 1.8623 0.62%
2015-09-18 0 3.240 3.240 3.250 3.180 3.250 997,885 3,213,963 3.2208 1.871 1.871 1.876 1.836 1.876 1,728,416 1.8595 2.21%
2015-09-17 0 3.170 3.160 3.190 3.160 3.230 1,045,118 3,330,038 3.1863 1.830 1.824 1.842 1.824 1.865 1,810,227 1.8396 0.00%
2015-09-16 0 3.170 3.160 3.170 3.110 3.200 1,291,156 4,068,799 3.1513 1.830 1.824 1.830 1.796 1.847 2,236,384 1.8194 1.93%
2015-09-15 0 3.110 3.100 3.110 3.100 3.230 2,567,566 8,131,442 3.1670 1.796 1.790 1.796 1.790 1.865 4,447,227 1.8284 -4.31%
2015-09-14 0 3.250 3.230 3.250 3.220 3.300 489,000 1,593,620 3.2589 1.876 1.865 1.876 1.859 1.905 846,987 1.8815 0.31%
2015-09-11 0 3.290 3.290 3.300 3.260 3.340 1,649,000 5,439,080 3.2984 1.871 1.871 1.876 1.854 1.899 2,900,276 1.8754 -0.30%
2015-09-10 0 3.300 3.280 3.300 3.280 3.340 929,691 3,072,733 3.3051 1.876 1.865 1.876 1.865 1.899 1,635,149 1.8792 -3.23%
2015-09-09 0 3.410 3.380 3.410 3.300 3.430 1,349,519 4,544,207 3.3673 1.939 1.922 1.939 1.876 1.950 2,373,546 1.9145 3.96%
2015-09-08 0 3.280 3.260 3.300 3.200 3.300 1,621,569 5,272,782 3.2517 1.865 1.854 1.876 1.819 1.876 2,852,030 1.8488 2.18%
2015-09-07 0 3.210 3.200 3.220 3.190 3.330 1,104,087 3,552,802 3.2179 1.825 1.819 1.831 1.814 1.893 1,941,878 1.8296 -2.13%
2015-09-04 0 3.280 3.280 3.290 3.270 3.410 1,423,000 4,705,830 3.3070 1.865 1.865 1.871 1.859 1.939 2,502,785 1.8802 -1.80%
2015-09-02 0 3.340 3.290 3.340 3.270 3.390 979,218 3,261,087 3.3303 1.899 1.871 1.899 1.859 1.927 1,722,257 1.8935 -2.05%
2015-09-01 0 3.410 3.400 3.410 3.410 3.570 715,000 2,466,080 3.4491 1.939 1.933 1.939 1.939 2.030 1,257,548 1.9610 -2.57%
2015-08-31 0 3.500 3.490 3.500 3.420 3.530 928,427 3,229,503 3.4785 1.990 1.984 1.990 1.944 2.007 1,632,925 1.9777 0.29%
2015-08-28 0 3.490 3.460 3.490 3.460 3.630 852,292 3,001,306 3.5215 1.984 1.967 1.984 1.967 2.064 1,499,019 2.0022 -0.85%
2015-08-27 0 3.520 3.500 3.520 3.440 3.530 1,023,909 3,566,161 3.4829 2.001 1.990 2.001 1.956 2.007 1,800,860 1.9803 4.45%
2015-08-26 0 3.370 3.360 3.380 3.330 3.470 1,540,022 5,220,460 3.3899 1.916 1.910 1.922 1.893 1.973 2,708,604 1.9274 -0.59%
2015-08-25 0 3.390 3.370 3.390 3.280 3.630 2,549,434 8,764,521 3.4378 1.927 1.916 1.927 1.865 2.064 4,483,967 1.9546 -1.74%
2015-08-24 0 3.450 3.430 3.450 3.420 3.700 2,212,653 7,760,013 3.5071 1.962 1.950 1.962 1.944 2.104 3,891,633 1.9940 -9.21%
2015-08-21 0 3.800 3.800 3.820 3.710 3.900 2,071,539 7,789,528 3.7603 2.161 2.161 2.172 2.109 2.217 3,643,441 2.1380 -3.31%
2015-08-20 0 3.930 3.910 3.920 3.900 4.100 1,173,342 4,636,945 3.9519 2.234 2.223 2.229 2.217 2.331 2,063,684 2.2469 -4.15%
2015-08-19 0 4.100 4.090 4.110 4.060 4.140 421,317 1,720,341 4.0832 2.331 2.325 2.337 2.308 2.354 741,016 2.3216 -1.44%
2015-08-18 0 4.160 4.150 4.160 4.120 4.230 564,000 2,352,677 4.1714 2.365 2.360 2.365 2.342 2.405 991,968 2.3717 -0.95%
2015-08-17 0 4.200 4.190 4.200 4.000 4.200 954,859 3,941,833 4.1282 2.388 2.382 2.388 2.274 2.388 1,679,414 2.3471 1.94%
2015-08-14 0 4.120 4.100 4.120 4.080 4.130 927,000 3,806,995 4.1068 2.342 2.331 2.342 2.320 2.348 1,630,416 2.3350 -0.96%
2015-08-13 0 4.160 4.130 4.160 4.130 4.210 353,907 1,470,327 4.1546 2.365 2.348 2.365 2.348 2.394 622,455 2.3621 0.24%
2015-08-12 0 4.150 4.150 4.160 4.150 4.320 492,792 2,073,320 4.2073 2.360 2.360 2.365 2.360 2.456 866,727 2.3921 -4.38%
2015-08-11 0 4.340 4.300 4.350 4.320 4.450 605,469 2,655,555 4.3859 2.468 2.445 2.473 2.456 2.530 1,064,904 2.4937 -1.36%
2015-08-10 0 4.400 4.370 4.400 4.330 4.430 475,000 2,084,400 4.3882 2.502 2.485 2.502 2.462 2.519 835,434 2.4950 0.92%
2015-08-07 0 4.360 4.340 4.360 4.300 4.390 693,355 3,020,667 4.3566 2.479 2.468 2.479 2.445 2.496 1,219,479 2.4770 1.63%
2015-08-06 0 4.290 4.280 4.290 4.270 4.350 279,159 1,197,322 4.2890 2.439 2.433 2.439 2.428 2.473 490,987 2.4386 -0.46%
2015-08-05 0 4.310 4.300 4.320 4.300 4.350 403,043 1,741,607 4.3211 2.451 2.445 2.456 2.445 2.473 708,876 2.4569 -0.23%
2015-08-04 0 4.320 4.310 4.320 4.300 4.350 1,151,558 4,967,344 4.3136 2.456 2.451 2.456 2.445 2.473 2,025,370 2.4526 0.47%
2015-08-03 0 4.300 4.290 4.300 4.270 4.330 427,097 1,835,259 4.2971 2.445 2.439 2.445 2.428 2.462 751,182 2.4432 0.70%
2015-07-31 0 4.270 4.270 4.290 4.240 4.340 1,595,844 6,841,406 4.2870 2.428 2.428 2.439 2.411 2.468 2,806,784 2.4375 0.47%
2015-07-30 0 4.250 4.240 4.250 4.250 4.320 383,456 1,640,005 4.2769 2.416 2.411 2.416 2.416 2.456 674,426 2.4317 0.47%
2015-07-29 0 4.230 4.220 4.230 4.210 4.330 732,543 3,109,960 4.2454 2.405 2.399 2.405 2.394 2.462 1,288,403 2.4138 0.00%
2015-07-28 0 4.230 4.220 4.230 4.160 4.300 598,518 2,530,745 4.2284 2.405 2.399 2.405 2.365 2.445 1,052,679 2.4041 -0.47%
2015-07-27 0 4.250 4.220 4.250 4.200 4.350 819,615 3,492,536 4.2612 2.416 2.399 2.416 2.388 2.473 1,441,546 2.4228 -3.41%
2015-07-24 0 4.400 4.400 4.410 4.400 4.500 869,077 3,851,874 4.4321 2.502 2.502 2.507 2.502 2.559 1,528,540 2.5200 -1.35%
2015-07-23 0 4.460 4.460 4.480 4.320 4.570 2,321,315 10,355,860 4.4612 2.536 2.536 2.547 2.456 2.598 4,082,749 2.5365 2.76%
2015-07-22 0 4.340 4.330 4.340 4.290 4.350 721,807 3,118,065 4.3198 2.468 2.462 2.468 2.439 2.473 1,269,520 2.4561 -0.23%
2015-07-21 0 4.350 4.350 4.360 4.280 4.380 1,826,367 7,917,499 4.3351 2.473 2.473 2.479 2.433 2.490 3,212,230 2.4648 1.87%
2015-07-20 0 4.270 4.250 4.270 4.190 4.300 711,204 3,022,644 4.2500 2.428 2.416 2.428 2.382 2.445 1,250,872 2.4164 1.67%
2015-07-17 0 4.200 4.190 4.200 4.190 4.210 811,889 3,408,871 4.1987 2.388 2.382 2.388 2.382 2.394 1,427,957 2.3872 -0.47%
2015-07-16 0 4.220 4.220 4.230 4.190 4.290 172,787 731,729 4.2349 2.399 2.399 2.405 2.382 2.439 303,899 2.4078 -0.71%
2015-07-15 0 4.250 4.240 4.250 4.240 4.370 331,286 1,422,375 4.2935 2.416 2.411 2.416 2.411 2.485 582,669 2.4411 -0.47%
2015-07-14 0 4.270 4.250 4.270 4.200 4.380 978,451 4,211,163 4.3039 2.428 2.416 2.428 2.388 2.490 1,720,908 2.4471 0.47%
2015-07-13 0 4.250 4.220 4.250 4.120 4.300 954,463 4,011,604 4.2030 2.416 2.399 2.416 2.342 2.445 1,678,718 2.3897 1.92%
2015-07-10 0 4.170 4.130 4.180 4.000 4.190 1,742,134 7,191,457 4.1280 2.371 2.348 2.377 2.274 2.382 3,064,080 2.3470 4.25%
2015-07-09 0 4.000 3.970 4.000 3.740 4.020 4,360,659 17,298,371 3.9669 2.274 2.257 2.274 2.126 2.286 7,669,565 2.2555 5.26%
2015-07-08 0 3.800 3.800 3.830 3.750 4.020 5,826,991 22,235,088 3.8159 2.161 2.161 2.178 2.132 2.286 10,248,562 2.1696 -5.71%
2015-07-07 0 4.030 4.030 4.040 3.930 4.070 2,757,000 11,084,270 4.0204 2.291 2.291 2.297 2.234 2.314 4,849,036 2.2859 -0.74%
2015-07-06 0 4.060 3.990 4.070 3.850 4.190 3,330,679 13,179,151 3.9569 2.308 2.269 2.314 2.189 2.382 5,858,027 2.2498 -1.46%
2015-07-03 0 4.120 4.100 4.120 4.020 4.320 979,341 4,014,574 4.0993 2.342 2.331 2.342 2.286 2.456 1,722,473 2.3307 -1.44%
2015-07-02 0 4.180 4.160 4.180 4.130 4.240 940,152 3,934,044 4.1845 2.377 2.365 2.377 2.348 2.411 1,653,548 2.3792 2.20%
2015-06-30 0 4.090 4.080 4.090 4.080 4.160 1,321,317 5,412,642 4.0964 2.325 2.320 2.325 2.320 2.365 2,323,944 2.3291 -0.24%
2015-06-29 0 4.100 4.090 4.100 4.010 4.300 1,115,032 4,587,151 4.1139 2.331 2.325 2.331 2.280 2.445 1,961,128 2.3390 -3.53%
2015-06-26 0 4.250 4.240 4.250 4.240 4.340 914,906 3,905,089 4.2683 2.416 2.411 2.416 2.411 2.468 1,609,145 2.4268 -2.07%
2015-06-25 0 4.340 4.300 4.340 4.300 4.380 655,974 2,832,563 4.3181 2.468 2.445 2.468 2.445 2.490 1,153,733 2.4551 -0.23%
2015-06-24 0 4.350 4.340 4.350 4.330 4.390 462,111 2,009,434 4.3484 2.473 2.468 2.473 2.462 2.496 812,765 2.4723 0.46%
2015-06-23 0 4.330 4.310 4.330 4.290 4.350 606,556 2,616,746 4.3141 2.462 2.451 2.462 2.439 2.473 1,066,816 2.4529 0.70%
2015-06-22 0 4.300 4.290 4.300 4.280 4.380 571,000 2,458,990 4.3065 2.445 2.439 2.445 2.433 2.490 1,004,280 2.4485 -0.23%
2015-06-19 0 4.310 4.300 4.330 4.290 4.390 878,000 3,803,700 4.3322 2.451 2.445 2.462 2.439 2.496 1,544,234 2.4632 -0.23%
2015-06-18 0 4.320 4.310 4.320 4.310 4.350 652,927 2,822,349 4.3226 2.456 2.451 2.456 2.451 2.473 1,148,374 2.4577 0.23%
2015-06-17 0 4.310 4.300 4.310 4.270 4.350 656,822 2,830,451 4.3093 2.451 2.445 2.451 2.428 2.473 1,155,224 2.4501 0.47%
2015-06-16 0 4.290 4.280 4.310 4.280 4.420 1,261,317 5,469,747 4.3365 2.439 2.433 2.451 2.433 2.513 2,218,415 2.4656 -2.05%
2015-06-15 0 4.380 4.360 4.390 4.310 4.400 943,093 4,111,872 4.3600 2.490 2.479 2.496 2.451 2.502 1,658,720 2.4789 0.92%
2015-06-12 0 4.440 4.420 4.430 4.380 4.450 984,474 4,332,943 4.4013 2.468 2.456 2.462 2.434 2.473 1,771,398 2.4461 1.60%
2015-06-11 0 4.370 4.350 4.370 4.350 4.400 1,270,155 5,552,845 4.3718 2.429 2.418 2.429 2.418 2.445 2,285,433 2.4297 0.69%
2015-06-10 0 4.340 4.330 4.340 4.300 4.440 2,347,017 10,330,595 4.4016 2.412 2.406 2.412 2.390 2.468 4,223,068 2.4462 -1.81%
2015-06-09 0 4.420 4.410 4.420 4.400 4.620 1,641,706 7,361,535 4.4841 2.456 2.451 2.456 2.445 2.568 2,953,978 2.4921 -3.07%
2015-06-08 0 4.560 4.550 4.560 4.540 4.620 1,227,229 5,599,045 4.5623 2.534 2.529 2.534 2.523 2.568 2,208,195 2.5356 -0.44%
2015-06-05 0 4.580 4.580 4.590 4.570 4.630 611,746 2,808,770 4.5914 2.545 2.545 2.551 2.540 2.573 1,100,736 2.5517 0.00%
2015-06-04 0 4.580 4.570 4.580 4.560 4.650 1,533,084 7,054,935 4.6018 2.545 2.540 2.545 2.534 2.584 2,758,531 2.5575 -1.08%
2015-06-03 0 4.630 4.620 4.650 4.620 4.680 674,400 3,134,507 4.6478 2.573 2.568 2.584 2.568 2.601 1,213,471 2.5831 -0.22%
2015-06-02 0 4.640 4.630 4.640 4.620 4.720 1,028,470 4,771,833 4.6397 2.579 2.573 2.579 2.568 2.623 1,850,561 2.5786 -1.28%
2015-06-01 0 4.700 4.690 4.700 4.650 4.710 898,316 4,197,364 4.6725 2.612 2.607 2.612 2.584 2.618 1,616,371 2.5968 -0.42%
2015-05-29 0 4.720 4.690 4.720 4.670 4.760 1,798,124 8,472,866 4.7121 2.623 2.607 2.623 2.595 2.645 3,235,426 2.6188 0.21%
2015-05-28 0 4.710 4.700 4.710 4.640 4.800 1,618,778 7,614,719 4.7040 2.618 2.612 2.618 2.579 2.668 2,912,723 2.6143 -0.63%
2015-05-27 0 4.740 4.740 4.750 4.740 4.800 1,293,575 6,152,725 4.7564 2.634 2.634 2.640 2.634 2.668 2,327,574 2.6434 -0.63%
2015-05-26 0 4.770 4.760 4.770 4.750 4.800 1,538,994 7,345,851 4.7732 2.651 2.645 2.651 2.640 2.668 2,769,165 2.6527 0.42%
2015-05-22 0 4.750 4.740 4.750 4.700 4.770 1,805,331 8,541,730 4.7314 2.640 2.634 2.640 2.612 2.651 3,248,394 2.6295 0.64%
2015-05-21 0 4.720 4.710 4.730 4.680 4.760 891,089 4,204,884 4.7188 2.623 2.618 2.629 2.601 2.645 1,603,367 2.6225 0.43%
2015-05-20 0 4.700 4.690 4.700 4.680 4.770 1,175,818 5,530,054 4.7032 2.612 2.607 2.612 2.601 2.651 2,115,690 2.6138 -0.63%
2015-05-19 0 4.730 4.710 4.740 4.700 4.780 895,447 4,226,829 4.7204 2.629 2.618 2.634 2.612 2.657 1,611,208 2.6234 0.21%
2015-05-18 0 4.720 4.710 4.720 4.700 4.790 547,031 2,582,342 4.7207 2.623 2.618 2.623 2.612 2.662 984,292 2.6236 -0.63%
2015-05-15 0 4.750 4.730 4.750 4.700 4.800 1,221,394 5,792,899 4.7429 2.640 2.629 2.640 2.612 2.668 2,197,696 2.6359 0.21%
2015-05-14 0 4.740 4.730 4.740 4.650 4.780 1,661,135 7,858,854 4.7310 2.634 2.629 2.634 2.584 2.657 2,988,937 2.6293 0.85%
2015-05-13 0 4.700 4.690 4.720 4.680 4.790 1,319,028 6,210,744 4.7086 2.612 2.607 2.623 2.601 2.662 2,373,372 2.6168 -0.42%
2015-05-12 0 4.720 4.690 4.720 4.680 4.810 1,162,934 5,480,824 4.7129 2.623 2.607 2.623 2.601 2.673 2,092,507 2.6193 -0.84%
2015-05-11 0 4.760 4.740 4.760 4.710 4.900 1,266,000 6,029,000 4.7622 2.645 2.634 2.645 2.618 2.723 2,277,957 2.6467 -0.21%
2015-05-08 0 4.770 4.750 4.780 4.640 4.780 2,556,291 11,988,970 4.6900 2.651 2.640 2.657 2.579 2.657 4,599,622 2.6065 2.80%
2015-05-07 0 4.640 4.630 4.640 4.580 4.870 2,826,033 13,117,676 4.6417 2.579 2.573 2.579 2.545 2.707 5,084,978 2.5797 -3.73%
2015-05-06 0 4.820 4.810 4.830 4.800 4.970 3,440,118 16,803,608 4.8846 2.679 2.673 2.684 2.668 2.762 6,189,922 2.7147 -0.21%
2015-05-05 0 4.830 4.820 4.830 4.750 5.120 11,662,109 57,233,168 4.9076 2.684 2.679 2.684 2.640 2.845 20,984,032 2.7275 1.90%
2015-05-04 0 4.740 4.730 4.740 4.490 4.780 7,233,540 33,831,725 4.6771 2.634 2.629 2.634 2.495 2.657 13,015,556 2.5993 5.57%
2015-04-30 0 4.490 4.450 4.490 4.440 4.540 1,285,227 5,749,731 4.4737 2.495 2.473 2.495 2.468 2.523 2,312,553 2.4863 0.00%
2015-04-29 0 4.490 4.460 4.480 4.390 4.500 1,039,857 4,624,754 4.4475 2.495 2.479 2.490 2.440 2.501 1,871,050 2.4717 0.67%
2015-04-28 0 4.460 4.450 4.460 4.440 4.520 796,678 3,565,218 4.4751 2.479 2.473 2.479 2.468 2.512 1,433,490 2.4871 -0.67%
2015-04-27 0 4.490 4.480 4.490 4.460 4.550 1,716,044 7,701,401 4.4879 2.495 2.490 2.495 2.479 2.529 3,087,737 2.4942 0.45%
2015-04-24 0 4.470 4.450 4.470 4.380 4.470 1,559,129 6,900,007 4.4256 2.484 2.473 2.484 2.434 2.484 2,805,394 2.4595 1.13%
2015-04-23 0 4.420 4.410 4.420 4.380 4.560 2,383,990 10,596,060 4.4447 2.456 2.451 2.456 2.434 2.534 4,289,595 2.4702 -1.56%
2015-04-22 0 4.490 4.460 4.490 4.440 4.500 1,701,402 7,601,716 4.4679 2.495 2.479 2.495 2.468 2.501 3,061,391 2.4831 0.45%
2015-04-21 0 4.470 4.460 4.470 4.400 4.480 1,254,116 5,559,898 4.4333 2.484 2.479 2.484 2.445 2.490 2,256,574 2.4639 2.29%
2015-04-20 0 4.370 4.370 4.380 4.340 4.560 2,095,376 9,298,100 4.4374 2.429 2.429 2.434 2.412 2.534 3,770,282 2.4662 -4.59%
2015-04-17 0 4.580 4.570 4.580 4.520 4.640 2,147,099 9,832,724 4.5795 2.545 2.540 2.545 2.512 2.579 3,863,349 2.5451 0.44%
2015-04-16 0 4.560 4.540 4.560 4.500 4.570 2,908,880 13,225,292 4.5465 2.534 2.523 2.534 2.501 2.540 5,234,047 2.5268 1.79%
2015-04-15 0 4.480 4.460 4.490 4.440 4.600 2,845,694 12,819,454 4.5049 2.490 2.479 2.495 2.468 2.557 5,120,355 2.5036 -0.44%
2015-04-14 0 4.500 4.500 4.510 4.440 4.770 4,295,549 19,777,374 4.6042 2.501 2.501 2.506 2.468 2.651 7,729,128 2.5588 -3.85%
2015-04-13 0 4.680 4.670 4.690 4.580 4.700 4,842,902 22,575,976 4.6617 2.601 2.595 2.607 2.545 2.612 8,713,999 2.5908 3.54%
2015-04-10 0 4.520 4.520 4.540 4.410 4.590 6,859,612 30,924,873 4.5083 2.512 2.512 2.523 2.451 2.551 12,342,735 2.5055 1.80%
2015-04-09 0 4.440 4.400 4.440 4.300 4.680 9,272,635 40,977,636 4.4192 2.468 2.445 2.468 2.390 2.601 16,684,570 2.4560 6.22%
2015-04-08 0 4.180 4.180 4.190 4.000 4.300 8,120,261 33,972,057 4.1836 2.323 2.323 2.329 2.223 2.390 14,611,064 2.3251 6.09%
2015-04-02 0 3.940 3.930 3.950 3.880 3.950 2,208,451 8,662,064 3.9222 2.190 2.184 2.195 2.156 2.195 3,973,741 2.1798 2.07%
2015-04-01 0 3.860 3.840 3.860 3.810 3.870 779,480 2,993,678 3.8406 2.145 2.134 2.145 2.117 2.151 1,402,545 2.1345 0.78%
2015-03-31 0 3.830 3.820 3.830 3.810 3.870 1,083,130 4,158,547 3.8394 2.129 2.123 2.129 2.117 2.151 1,948,913 2.1338 0.52%
2015-03-30 0 3.810 3.800 3.810 3.790 3.840 1,010,462 3,849,440 3.8096 2.117 2.112 2.117 2.106 2.134 1,818,159 2.1172 0.79%
2015-03-27 0 3.780 3.760 3.800 3.740 3.810 581,359 2,191,840 3.7702 2.101 2.090 2.112 2.079 2.117 1,046,059 2.0953 -0.53%
2015-03-26 0 3.800 3.780 3.810 3.700 3.810 946,154 3,568,867 3.7720 2.112 2.101 2.117 2.056 2.117 1,702,447 2.0963 1.33%
2015-03-25 0 3.750 3.730 3.760 3.670 3.760 507,754 1,888,642 3.7196 2.084 2.073 2.090 2.040 2.090 913,619 2.0672 2.18%
2015-03-24 0 3.670 3.660 3.680 3.660 3.710 533,856 1,962,115 3.6754 2.040 2.034 2.045 2.034 2.062 960,585 2.0426 -0.54%
2015-03-23 0 3.690 3.690 3.700 3.660 3.690 609,543 2,244,139 3.6817 2.051 2.051 2.056 2.034 2.051 1,096,772 2.0461 1.10%
2015-03-20 0 3.650 3.620 3.690 3.630 3.720 1,275,903 4,653,188 3.6470 2.029 2.012 2.051 2.017 2.067 2,295,776 2.0268 -0.82%
2015-03-19 0 3.680 3.680 3.690 3.600 3.700 1,009,008 3,690,248 3.6573 2.045 2.045 2.051 2.001 2.056 1,815,543 2.0326 2.22%
2015-03-18 0 3.600 3.600 3.620 3.550 3.620 949,649 3,401,731 3.5821 2.001 2.001 2.012 1.973 2.012 1,708,736 1.9908 1.98%
2015-03-17 0 3.530 3.520 3.530 3.520 3.630 1,281,901 4,540,531 3.5420 1.962 1.956 1.962 1.956 2.017 2,306,568 1.9685 -1.67%
2015-03-16 0 3.590 3.580 3.590 3.580 3.700 1,160,585 4,181,175 3.6026 1.995 1.990 1.995 1.990 2.056 2,088,280 2.0022 -1.64%
2015-03-13 0 3.650 3.640 3.650 3.630 3.710 1,727,472 6,309,739 3.6526 2.029 2.023 2.029 2.017 2.062 3,108,300 2.0300 -0.54%
2015-03-12 0 3.670 3.670 3.700 3.630 3.700 951,945 3,490,390 3.6666 2.040 2.040 2.056 2.017 2.056 1,712,867 2.0377 -0.54%
2015-03-11 0 3.690 3.680 3.690 3.660 3.730 1,383,310 5,099,082 3.6861 2.051 2.045 2.051 2.034 2.073 2,489,037 2.0486 -1.07%
2015-03-10 0 3.730 3.720 3.730 3.700 3.780 2,749,326 10,223,596 3.7186 2.073 2.067 2.073 2.056 2.101 4,946,956 2.0666 -1.84%
2015-03-09 0 3.800 3.790 3.810 3.790 3.890 1,476,055 5,620,774 3.8080 2.112 2.106 2.117 2.106 2.162 2,655,916 2.1163 -1.04%
2015-03-06 0 3.840 3.830 3.850 3.820 3.870 1,047,086 4,022,251 3.8414 2.134 2.129 2.140 2.123 2.151 1,884,058 2.1349 -0.26%
2015-03-05 0 3.850 3.840 3.860 3.840 3.900 2,220,000 8,565,190 3.8582 2.140 2.134 2.145 2.134 2.167 3,994,522 2.1442 -1.28%
2015-03-04 0 3.900 3.900 3.920 3.900 3.980 1,921,971 7,535,172 3.9205 2.167 2.167 2.179 2.167 2.212 3,458,268 2.1789 -1.76%
2015-03-03 0 3.970 3.950 3.970 3.900 3.980 3,476,792 13,704,015 3.9416 2.206 2.195 2.206 2.167 2.212 6,255,911 2.1906 1.79%
2015-03-02 0 3.900 3.900 3.910 3.900 3.940 1,237,000 4,838,143 3.9112 2.167 2.167 2.173 2.167 2.190 2,225,776 2.1737 -0.76%
2015-02-27 0 3.930 3.920 3.940 3.900 3.950 1,324,243 5,202,654 3.9288 2.184 2.179 2.190 2.167 2.195 2,382,756 2.1835 0.51%
2015-02-26 0 3.910 3.910 3.920 3.850 3.920 1,353,954 5,257,104 3.8828 2.173 2.173 2.179 2.140 2.179 2,436,216 2.1579 0.26%
2015-02-25 0 3.900 3.890 3.910 3.870 3.990 2,709,000 10,551,323 3.8949 2.167 2.162 2.173 2.151 2.217 4,874,396 2.1646 -1.52%
2015-02-24 0 3.960 3.960 3.980 3.930 4.050 1,644,693 6,519,467 3.9639 2.201 2.201 2.212 2.184 2.251 2,959,352 2.2030 -0.25%
2015-02-23 0 3.970 3.970 3.990 3.960 4.030 5,971,400 23,848,121 3.9937 2.206 2.206 2.217 2.201 2.240 10,744,544 2.2196 -0.75%
2015-02-18 0 4.000 3.990 4.010 3.980 4.030 749,748 2,999,633 4.0009 2.223 2.217 2.229 2.212 2.240 1,349,047 2.2235 0.50%
2015-02-17 0 3.980 3.970 3.980 3.970 4.030 450,151 1,793,349 3.9839 2.212 2.206 2.212 2.206 2.240 809,972 2.2141 0.25%
2015-02-16 0 3.970 3.970 3.980 3.970 4.030 552,000 2,197,100 3.9803 2.206 2.206 2.212 2.206 2.240 993,232 2.2121 -0.75%
2015-02-13 0 4.000 3.970 4.010 3.940 4.010 1,174,179 4,661,181 3.9697 2.223 2.206 2.229 2.190 2.229 2,112,740 2.2062 2.04%
2015-02-12 0 3.920 3.910 3.930 3.910 3.980 943,772 3,704,291 3.9250 2.179 2.173 2.184 2.173 2.212 1,698,161 2.1814 -0.76%
2015-02-11 0 3.950 3.940 3.950 3.930 4.050 1,737,529 6,876,340 3.9575 2.195 2.190 2.195 2.184 2.251 3,126,395 2.1994 -1.25%
2015-02-10 0 4.000 3.990 4.000 3.980 4.030 916,000 3,658,120 3.9936 2.223 2.217 2.223 2.212 2.240 1,648,190 2.2195 0.00%
2015-02-09 0 4.000 3.980 4.010 3.940 4.060 1,196,517 4,760,707 3.9788 2.223 2.212 2.229 2.190 2.256 2,152,934 2.2113 -0.99%
2015-02-06 0 4.040 4.040 4.050 4.020 4.080 1,634,468 6,595,407 4.0352 2.245 2.245 2.251 2.234 2.268 2,940,954 2.2426 1.00%
2015-02-05 0 4.000 3.990 4.000 3.990 4.120 2,024,700 8,157,187 4.0288 2.223 2.217 2.223 2.217 2.290 3,643,112 2.2391 -2.44%
2015-02-04 0 4.100 4.100 4.110 4.100 4.170 2,961,000 12,175,450 4.1119 2.279 2.279 2.284 2.279 2.318 5,327,829 2.2853 -0.49%
2015-02-03 0 4.120 4.120 4.130 4.110 4.160 2,409,600 9,966,881 4.1363 2.290 2.290 2.295 2.284 2.312 4,335,676 2.2988 -0.48%
2015-02-02 0 4.140 4.140 4.160 4.130 4.240 783,700 3,247,774 4.1442 2.301 2.301 2.312 2.295 2.356 1,410,138 2.3032 -1.19%
2015-01-30 0 4.190 4.190 4.200 4.170 4.210 1,602,385 6,718,807 4.1930 2.329 2.329 2.334 2.318 2.340 2,883,226 2.3303 -0.24%
2015-01-29 0 4.200 4.190 4.210 4.170 4.210 1,116,300 4,682,542 4.1947 2.334 2.329 2.340 2.318 2.340 2,008,597 2.3313 -0.47%
2015-01-28 0 4.220 4.220 4.230 4.200 4.270 1,806,732 7,643,714 4.2307 2.345 2.345 2.351 2.334 2.373 3,250,915 2.3513 -0.94%
2015-01-27 0 4.260 4.260 4.270 4.180 4.270 3,446,813 14,577,010 4.2291 2.368 2.368 2.373 2.323 2.373 6,201,969 2.3504 2.65%
2015-01-26 0 4.150 4.150 4.160 4.130 4.200 3,321,000 13,733,065 4.1352 2.306 2.306 2.312 2.295 2.334 5,975,589 2.2982 0.48%
2015-01-23 0 4.130 4.140 4.150 4.100 4.190 1,766,554 7,302,615 4.1338 2.295 2.301 2.306 2.279 2.329 3,178,621 2.2974 0.73%
2015-01-22 0 4.100 4.090 4.100 4.080 4.110 2,122,917 8,686,945 4.0920 2.279 2.273 2.279 2.268 2.284 3,819,837 2.2742 0.24%
2015-01-21 0 4.090 4.080 4.090 4.010 4.100 1,135,000 4,617,920 4.0687 2.273 2.268 2.273 2.229 2.279 2,042,244 2.2612 1.74%
2015-01-20 0 4.020 4.020 4.030 3.990 4.080 1,422,000 5,707,440 4.0137 2.234 2.234 2.240 2.217 2.268 2,558,653 2.2306 -0.74%
2015-01-19 0 4.050 4.040 4.050 4.000 4.160 1,994,673 8,054,510 4.0380 2.251 2.245 2.251 2.223 2.312 3,589,083 2.2442 -2.88%
2015-01-16 0 4.170 4.170 4.180 4.150 4.260 1,569,525 6,572,253 4.1874 2.318 2.318 2.323 2.306 2.368 2,824,100 2.3272 -2.11%
2015-01-15 0 4.260 4.230 4.270 4.220 4.270 1,403,000 5,955,470 4.2448 2.368 2.351 2.373 2.345 2.373 2,524,466 2.3591 0.47%
2015-01-14 0 4.240 4.240 4.250 4.230 4.310 1,843,147 7,851,013 4.2596 2.356 2.356 2.362 2.351 2.395 3,316,437 2.3673 -1.40%
2015-01-13 0 4.300 4.280 4.320 4.210 4.320 1,525,000 6,478,255 4.2480 2.390 2.379 2.401 2.340 2.401 2,743,985 2.3609 1.90%
2015-01-12 0 4.220 4.220 4.260 4.220 4.300 1,700,913 7,227,315 4.2491 2.345 2.345 2.368 2.345 2.390 3,060,511 2.3615 -1.17%
2015-01-09 0 4.270 4.260 4.290 4.220 4.300 1,643,439 7,002,739 4.2610 2.373 2.368 2.384 2.345 2.390 2,957,096 2.3681 1.18%
2015-01-08 0 4.220 4.220 4.240 4.180 4.260 751,103 3,171,490 4.2224 2.345 2.345 2.356 2.323 2.368 1,351,485 2.3467 -0.47%
2015-01-07 0 4.240 4.230 4.240 4.190 4.300 1,569,155 6,619,582 4.2186 2.356 2.351 2.356 2.329 2.390 2,823,434 2.3445 -0.47%
2015-01-06 0 4.260 4.210 4.270 4.190 4.350 1,754,374 7,405,004 4.2209 2.368 2.340 2.373 2.329 2.418 3,156,705 2.3458 -1.16%
2015-01-05 0 4.310 4.300 4.310 4.270 4.380 3,066,505 13,235,366 4.3161 2.395 2.390 2.395 2.373 2.434 5,517,667 2.3987 -2.49%
2015-01-02 0 4.420 4.400 4.430 4.050 4.450 3,359,183 14,315,135 4.2615 2.456 2.445 2.462 2.251 2.473 6,044,293 2.3684 7.54%
2014-12-31 0 4.110 4.090 4.110 4.050 4.120 380,697 1,559,278 4.0959 2.284 2.273 2.284 2.251 2.290 685,001 2.2763 1.48%
2014-12-30 0 4.050 4.050 4.060 4.050 4.120 680,545 2,766,471 4.0651 2.251 2.251 2.256 2.251 2.290 1,224,528 2.2592 -0.98%
2014-12-29 0 4.090 4.090 4.110 4.040 4.130 671,297 2,737,130 4.0774 2.273 2.273 2.284 2.245 2.295 1,207,888 2.2660 -0.24%
2014-12-24 0 4.100 4.090 4.110 4.010 4.120 336,826 1,371,642 4.0723 2.279 2.273 2.284 2.229 2.290 606,063 2.2632 0.99%
2014-12-23 0 4.060 4.040 4.090 4.000 4.090 920,352 3,725,302 4.0477 2.256 2.245 2.273 2.223 2.273 1,656,021 2.2496 1.50%
2014-12-22 0 4.000 3.990 4.000 3.980 4.210 1,722,921 6,985,152 4.0542 2.223 2.217 2.223 2.212 2.340 3,100,111 2.2532 -3.85%
2014-12-19 0 4.160 4.160 4.200 4.110 4.210 1,034,301 4,302,646 4.1600 2.312 2.312 2.334 2.284 2.340 1,861,053 2.3119 1.46%
2014-12-18 0 4.100 4.100 4.140 4.100 4.230 1,251,923 5,177,900 4.1360 2.279 2.279 2.301 2.279 2.351 2,252,628 2.2986 -1.20%
2014-12-17 0 4.150 4.140 4.150 4.050 4.240 1,250,136 5,178,354 4.1422 2.306 2.301 2.306 2.251 2.356 2,249,412 2.3021 -1.19%
2014-12-16 0 4.200 4.190 4.200 4.160 4.250 925,359 3,891,370 4.2053 2.334 2.329 2.334 2.312 2.362 1,665,030 2.3371 0.00%
2014-12-15 0 4.200 4.200 4.210 4.180 4.330 1,080,862 4,537,063 4.1976 2.334 2.334 2.340 2.323 2.406 1,944,832 2.3329 -2.55%
2014-12-12 0 4.310 4.300 4.320 4.270 4.400 832,149 3,584,690 4.3078 2.395 2.390 2.401 2.373 2.445 1,497,314 2.3941 -0.46%
2014-12-11 0 4.330 4.320 4.360 4.300 4.440 1,190,000 5,156,940 4.3336 2.406 2.401 2.423 2.390 2.468 2,141,208 2.4084 -1.14%
2014-12-10 0 4.380 4.380 4.400 4.310 4.430 919,869 4,022,075 4.3724 2.434 2.434 2.445 2.395 2.462 1,655,152 2.4300 1.86%
2014-12-09 0 4.300 4.280 4.300 4.250 4.390 1,694,801 7,270,106 4.2897 2.390 2.379 2.390 2.362 2.440 3,049,513 2.3840 -2.27%
2014-12-08 0 4.400 4.390 4.400 4.390 4.490 1,858,857 8,234,859 4.4301 2.445 2.440 2.445 2.440 2.495 3,344,705 2.4621 -1.79%
2014-12-05 0 4.480 4.470 4.490 4.430 4.530 1,630,545 7,321,325 4.4901 2.490 2.484 2.495 2.462 2.518 2,933,895 2.4954 0.22%
2014-12-04 0 4.470 4.470 4.480 4.400 4.600 1,501,724 6,740,478 4.4885 2.484 2.484 2.490 2.445 2.557 2,702,103 2.4945 -1.76%
2014-12-03 0 4.550 4.550 4.580 4.540 4.650 2,302,245 10,571,512 4.5918 2.529 2.529 2.545 2.523 2.584 4,142,508 2.5520 -1.52%
2014-12-02 0 4.620 4.610 4.620 4.530 4.630 870,228 3,987,201 4.5818 2.568 2.562 2.568 2.518 2.573 1,565,831 2.5464 0.00%
2014-12-01 0 4.620 4.600 4.620 4.540 4.630 1,744,219 8,009,401 4.5920 2.568 2.557 2.568 2.523 2.573 3,138,433 2.5520 -0.22%
2014-11-28 0 4.630 4.610 4.630 4.570 4.640 1,786,200 8,229,967 4.6075 2.573 2.562 2.573 2.540 2.579 3,213,971 2.5607 0.00%
2014-11-27 0 4.630 4.620 4.640 4.600 4.720 2,888,316 13,384,536 4.6340 2.573 2.568 2.579 2.557 2.623 5,197,046 2.5754 -1.91%
2014-11-26 0 4.720 4.700 4.720 4.590 4.760 2,299,706 10,767,663 4.6822 2.623 2.612 2.623 2.551 2.645 4,137,940 2.6022 1.29%
2014-11-25 0 4.660 4.670 4.680 4.620 4.790 6,088,272 28,376,390 4.6608 2.590 2.595 2.601 2.568 2.662 10,954,836 2.5903 -1.69%
2014-11-24 0 4.740 4.730 4.750 4.580 4.750 2,670,911 12,453,929 4.6628 2.634 2.629 2.640 2.545 2.640 4,805,862 2.5914 4.41%
2014-11-21 0 4.540 4.540 4.550 4.460 4.590 2,338,402 10,609,670 4.5371 2.523 2.523 2.529 2.479 2.551 4,207,567 2.5216 0.44%
2014-11-20 0 4.520 4.510 4.520 4.490 4.670 2,512,620 11,383,919 4.5307 2.512 2.506 2.512 2.495 2.595 4,521,043 2.5180 -3.21%
2014-11-19 0 4.670 4.660 4.670 4.570 4.770 2,399,227 11,218,725 4.6760 2.595 2.590 2.595 2.540 2.651 4,317,011 2.5987 -0.85%
2014-11-18 0 4.710 4.670 4.720 4.650 4.880 2,224,000 10,439,430 4.6940 2.618 2.595 2.623 2.584 2.712 4,001,719 2.6087 -2.28%
2014-11-17 0 4.820 4.790 4.820 4.690 4.900 809,945 3,871,185 4.7796 2.679 2.662 2.679 2.607 2.723 1,457,362 2.6563 -1.03%
2014-11-14 0 4.870 4.840 4.870 4.700 4.880 851,555 4,109,073 4.8254 2.707 2.690 2.707 2.612 2.712 1,532,232 2.6818 1.46%
2014-11-13 0 4.800 4.790 4.820 4.740 4.870 610,935 2,941,079 4.8141 2.668 2.662 2.679 2.634 2.707 1,099,276 2.6755 0.00%
2014-11-12 0 4.800 4.790 4.830 4.770 4.900 1,353,833 6,517,614 4.8142 2.668 2.662 2.684 2.651 2.723 2,435,998 2.6755 -2.44%
2014-11-11 0 4.920 4.880 4.920 4.810 4.950 2,183,484 10,671,332 4.8873 2.734 2.712 2.734 2.673 2.751 3,928,818 2.7162 0.41%
2014-11-10 0 4.900 4.850 4.900 4.770 4.900 2,563,317 12,502,731 4.8776 2.723 2.695 2.723 2.651 2.723 4,612,264 2.7108 2.73%
2014-11-07 0 4.770 4.750 4.770 4.680 4.830 1,198,000 5,691,760 4.7511 2.651 2.640 2.651 2.601 2.684 2,155,602 2.6404 1.06%
2014-11-06 0 4.720 4.720 4.750 4.720 4.830 2,226,000 10,632,392 4.7765 2.623 2.623 2.640 2.623 2.684 4,005,318 2.6546 -2.88%
2014-11-05 0 4.860 4.850 4.860 4.790 4.910 1,429,184 6,924,032 4.8447 2.701 2.695 2.701 2.662 2.729 2,571,580 2.6925 -1.42%
2014-11-04 0 4.930 4.920 4.940 4.900 5.020 2,406,434 11,914,237 4.9510 2.740 2.734 2.745 2.723 2.790 4,329,979 2.7516 -0.60%
2014-11-03 0 4.960 4.950 4.960 4.780 4.980 1,591,337 7,817,122 4.9123 2.757 2.751 2.757 2.657 2.768 2,863,347 2.7301 2.06%
2014-10-31 0 4.860 4.820 4.860 4.640 4.930 1,976,337 9,549,434 4.8319 2.701 2.679 2.701 2.579 2.740 3,556,091 2.6854 4.74%
2014-10-30 0 4.640 4.640 4.680 4.610 4.680 565,538 2,629,338 4.6493 2.579 2.579 2.601 2.562 2.601 1,017,592 2.5839 -0.22%
2014-10-29 0 4.650 4.640 4.660 4.470 4.660 1,153,613 5,313,482 4.6059 2.584 2.579 2.590 2.484 2.590 2,075,735 2.5598 3.79%
2014-10-28 0 4.480 4.470 4.480 4.400 4.520 1,497,815 6,674,545 4.4562 2.490 2.484 2.490 2.445 2.512 2,695,070 2.4766 0.00%
2014-10-27 0 4.480 4.480 4.490 4.400 4.560 334,801 1,492,130 4.4568 2.490 2.490 2.495 2.445 2.534 602,419 2.4769 -1.10%
2014-10-24 0 4.530 4.520 4.540 4.470 4.580 510,078 2,317,230 4.5429 2.518 2.512 2.523 2.484 2.545 917,801 2.5248 0.00%
2014-10-23 0 4.530 4.520 4.530 4.510 4.590 424,960 1,925,483 4.5310 2.518 2.512 2.518 2.506 2.551 764,645 2.5181 0.44%
2014-10-22 0 4.510 4.510 4.520 4.500 4.630 1,091,002 4,925,548 4.5147 2.506 2.506 2.512 2.501 2.573 1,963,077 2.5091 0.00%
2014-10-21 0 4.510 4.500 4.510 4.500 4.560 111,207 501,277 4.5076 2.506 2.501 2.506 2.501 2.534 200,099 2.5052 0.89%
2014-10-20 0 4.470 4.460 4.470 4.460 4.620 376,025 1,694,543 4.5065 2.484 2.479 2.484 2.479 2.568 676,595 2.5045 -1.97%
2014-10-17 0 4.560 4.550 4.600 4.550 4.640 619,000 2,843,260 4.5933 2.534 2.529 2.557 2.529 2.579 1,113,788 2.5528 -0.22%
2014-10-16 0 4.570 4.600 4.610 4.490 4.610 1,210,360 5,528,356 4.5675 2.540 2.557 2.562 2.495 2.562 2,177,842 2.5385 1.11%
2014-10-15 0 4.520 4.500 4.520 4.470 4.530 1,091,854 4,922,378 4.5083 2.512 2.501 2.512 2.484 2.518 1,964,610 2.5055 0.22%
2014-10-14 0 4.510 4.500 4.510 4.410 4.510 635,217 2,851,985 4.4898 2.506 2.501 2.506 2.451 2.506 1,142,968 2.4952 2.27%
2014-10-13 0 4.410 4.410 4.420 4.410 4.450 916,033 4,048,726 4.4198 2.451 2.451 2.456 2.451 2.473 1,648,250 2.4564 -1.78%
2014-10-10 0 4.490 4.480 4.490 4.460 4.650 2,378,288 10,663,529 4.4837 2.495 2.490 2.495 2.479 2.584 4,279,335 2.4919 -1.54%
2014-10-09 0 4.560 4.560 4.570 4.520 4.630 1,449,253 6,606,296 4.5584 2.534 2.534 2.540 2.512 2.573 2,607,691 2.5334 1.11%
2014-10-08 0 4.510 4.510 4.520 4.480 4.550 1,237,308 5,580,033 4.5098 2.506 2.506 2.512 2.490 2.529 2,226,331 2.5064 -1.10%
2014-10-07 0 4.560 4.530 4.560 4.470 4.630 1,515,434 6,862,415 4.5283 2.534 2.518 2.534 2.484 2.573 2,726,772 2.5167 0.66%
2014-10-06 0 4.530 4.510 4.530 4.310 4.540 2,894,449 12,884,211 4.4514 2.518 2.506 2.518 2.395 2.523 5,208,081 2.4739 5.10%
2014-10-03 0 4.310 4.300 4.310 4.200 4.350 1,893,749 8,042,109 4.2467 2.395 2.390 2.395 2.334 2.418 3,407,487 2.3601 -0.69%
2014-09-30 0 4.340 4.320 4.350 4.320 4.430 1,608,627 7,009,329 4.3573 2.412 2.401 2.418 2.401 2.462 2,894,458 2.4216 -1.59%
2014-09-29 0 4.410 4.390 4.400 4.300 4.440 1,500,441 6,549,058 4.3648 2.451 2.440 2.445 2.390 2.468 2,699,795 2.4258 -2.00%
2014-09-26 0 4.500 4.500 4.520 4.440 4.540 1,594,392 7,159,406 4.4904 2.501 2.501 2.512 2.468 2.523 2,868,844 2.4956 -0.66%
2014-09-25 0 4.530 4.530 4.550 4.510 4.580 2,145,068 9,737,216 4.5394 2.518 2.518 2.529 2.506 2.545 3,859,694 2.5228 0.44%
2014-09-24 0 4.510 4.500 4.530 4.470 4.520 2,045,000 9,214,400 4.5058 2.506 2.501 2.518 2.484 2.512 3,679,639 2.5042 -0.88%
2014-09-23 0 4.550 4.550 4.560 4.530 4.600 3,134,051 14,318,470 4.5687 2.529 2.529 2.534 2.518 2.557 5,639,205 2.5391 -0.66%
2014-09-22 0 4.580 4.560 4.580 4.540 4.690 888,000 4,064,140 4.5767 2.545 2.534 2.545 2.523 2.607 1,597,809 2.5436 -1.08%
2014-09-19 0 4.630 4.620 4.630 4.610 4.690 1,012,335 4,704,428 4.6471 2.573 2.568 2.573 2.562 2.607 1,821,529 2.5827 -0.22%
2014-09-18 0 4.640 4.640 4.650 4.620 4.710 696,039 3,234,534 4.6471 2.579 2.579 2.584 2.568 2.618 1,252,407 2.5827 -0.85%
2014-09-17 0 4.680 4.670 4.680 4.590 4.780 2,942,865 13,642,382 4.6357 2.601 2.595 2.601 2.551 2.657 5,295,198 2.5764 0.65%
2014-09-16 0 4.650 4.640 4.650 4.640 4.790 1,191,115 5,575,111 4.6806 2.584 2.579 2.584 2.579 2.662 2,143,214 2.6013 -2.31%
2014-09-15 0 4.760 4.760 4.780 4.740 4.950 2,536,000 12,141,775 4.7878 2.645 2.645 2.657 2.634 2.751 4,563,112 2.6609 -3.25%
2014-09-12 0 4.920 4.900 4.920 4.900 4.980 1,058,244 5,217,014 4.9299 2.734 2.723 2.734 2.723 2.768 1,904,135 2.7398 -0.20%
2014-09-11 0 4.980 4.980 4.990 4.950 4.990 1,295,689 6,442,218 4.9720 2.740 2.740 2.745 2.723 2.745 2,355,022 2.7355 1.01%
2014-09-10 0 4.930 4.930 4.940 4.910 4.960 946,782 4,667,208 4.9295 2.712 2.712 2.718 2.701 2.729 1,720,855 2.7121 -0.40%
2014-09-08 0 4.950 4.950 4.960 4.940 5.050 1,600,578 7,931,642 4.9555 2.723 2.723 2.729 2.718 2.778 2,909,183 2.7264 -1.00%
2014-09-05 0 5.000 4.980 5.000 4.970 5.080 2,764,597 13,822,959 5.0000 2.751 2.740 2.751 2.734 2.795 5,024,885 2.7509 -0.79%
2014-09-04 0 5.040 5.040 5.060 5.010 5.150 1,718,848 8,678,650 5.0491 2.773 2.773 2.784 2.756 2.833 3,124,149 2.7779 -1.75%
2014-09-03 0 5.130 5.100 5.130 5.050 5.140 1,719,146 8,775,096 5.1043 2.822 2.806 2.822 2.778 2.828 3,124,691 2.8083 1.18%
2014-09-02 0 5.070 5.060 5.070 5.050 5.120 459,691 2,329,443 5.0674 2.789 2.784 2.789 2.778 2.817 835,527 2.7880 -0.20%
2014-09-01 0 5.080 5.060 5.100 5.050 5.110 502,482 2,554,027 5.0828 2.795 2.784 2.806 2.778 2.811 913,303 2.7965 0.20%
2014-08-29 0 5.070 5.040 5.070 5.010 5.090 1,093,894 5,523,436 5.0493 2.789 2.773 2.789 2.756 2.800 1,988,243 2.7780 0.60%
2014-08-28 0 5.040 5.030 5.070 5.000 5.210 2,065,138 10,469,027 5.0694 2.773 2.767 2.789 2.751 2.866 3,753,560 2.7891 -1.75%
2014-08-27 0 5.130 5.120 5.150 5.120 5.230 1,152,174 5,952,553 5.1664 2.822 2.817 2.833 2.817 2.877 2,094,172 2.8424 -0.97%
2014-08-26 0 5.180 5.170 5.180 5.160 5.250 869,561 4,510,364 5.1869 2.850 2.844 2.850 2.839 2.888 1,580,499 2.8538 -0.38%
2014-08-25 0 5.200 5.180 5.200 5.050 5.370 2,329,567 12,109,598 5.1982 2.861 2.850 2.861 2.778 2.954 4,234,182 2.8600 -2.26%
2014-08-22 0 5.320 5.300 5.320 5.290 5.350 675,840 3,588,439 5.3096 2.927 2.916 2.927 2.910 2.943 1,228,395 2.9212 0.00%
2014-08-21 0 5.320 5.300 5.320 5.230 5.360 1,015,804 5,372,790 5.2892 2.927 2.916 2.927 2.877 2.949 1,846,308 2.9100 -0.93%
2014-08-20 0 5.370 5.350 5.370 5.260 5.370 1,590,784 8,482,673 5.3324 2.954 2.943 2.954 2.894 2.954 2,891,382 2.9338 1.13%
2014-08-19 0 5.310 5.300 5.310 5.130 5.310 1,566,511 8,191,602 5.2292 2.921 2.916 2.921 2.822 2.921 2,847,264 2.8770 3.51%
2014-08-18 0 5.130 5.120 5.130 5.100 5.200 1,409,023 7,219,658 5.1239 2.822 2.817 2.822 2.806 2.861 2,561,016 2.8191 -1.16%
2014-08-15 0 5.190 5.170 5.190 5.130 5.200 1,205,688 6,229,301 5.1666 2.855 2.844 2.855 2.822 2.861 2,191,438 2.8426 0.97%
2014-08-14 0 5.140 5.140 5.150 5.140 5.280 1,982,869 10,238,505 5.1635 2.828 2.828 2.833 2.828 2.905 3,604,029 2.8408 -1.34%
2014-08-13 0 5.210 5.210 5.220 5.080 5.250 2,086,317 10,863,960 5.2072 2.866 2.866 2.872 2.795 2.888 3,792,054 2.8649 1.36%
2014-08-12 0 5.140 5.130 5.140 4.980 5.150 2,336,557 11,858,125 5.0750 2.828 2.822 2.828 2.740 2.833 4,246,886 2.7922 2.80%
2014-08-11 0 5.000 4.990 5.000 4.900 5.210 4,963,592 25,172,950 5.0715 2.751 2.745 2.751 2.696 2.866 9,021,741 2.7903 -1.77%
2014-08-08 0 5.090 5.090 5.100 5.050 5.340 3,275,434 16,964,506 5.1793 2.800 2.800 2.806 2.778 2.938 5,953,373 2.8496 -4.68%
2014-08-07 0 5.340 5.330 5.360 5.310 5.430 1,671,058 8,921,041 5.3386 2.938 2.932 2.949 2.921 2.987 3,037,287 2.9372 -1.48%
2014-08-06 0 5.420 5.410 5.420 5.370 5.500 1,234,274 6,670,564 5.4044 2.982 2.976 2.982 2.954 3.026 2,243,396 2.9734 -1.63%
2014-08-05 0 5.510 5.510 5.540 5.480 5.550 1,112,412 6,123,726 5.5049 3.031 3.031 3.048 3.015 3.054 2,021,901 3.0287 -0.36%
2014-08-04 0 5.530 5.520 5.550 5.500 5.590 850,655 4,711,201 5.5383 3.043 3.037 3.054 3.026 3.076 1,546,136 3.0471 -0.72%
2014-08-01 0 5.570 5.570 5.600 5.550 5.660 1,368,724 7,665,802 5.6007 3.065 3.065 3.081 3.054 3.114 2,487,770 3.0814 -2.11%
2014-07-31 0 5.690 5.680 5.700 5.630 5.740 1,146,333 6,518,786 5.6866 3.131 3.125 3.136 3.098 3.158 2,083,555 3.1287 1.07%
2014-07-30 0 5.630 5.630 5.660 5.620 5.920 2,945,816 16,966,210 5.7594 3.098 3.098 3.114 3.092 3.257 5,354,265 3.1687 -2.76%
2014-07-29 0 5.790 5.830 5.840 5.570 5.830 2,513,750 14,347,150 5.7075 3.186 3.208 3.213 3.065 3.208 4,568,949 3.1401 0.52%
2014-07-28 0 5.760 5.760 5.790 5.690 5.840 1,498,000 8,647,650 5.7728 3.169 3.169 3.186 3.131 3.213 2,722,739 3.1761 -1.20%
2014-07-25 0 5.830 5.820 5.840 5.700 5.900 1,718,000 9,920,450 5.7744 3.208 3.202 3.213 3.136 3.246 3,122,608 3.1770 1.57%
2014-07-24 0 5.740 5.720 5.740 5.630 5.740 3,898,359 22,239,957 5.7050 3.158 3.147 3.158 3.098 3.158 7,085,591 3.1388 2.50%
2014-07-23 0 5.600 5.600 5.610 5.530 5.620 1,592,574 8,896,571 5.5863 3.081 3.081 3.087 3.043 3.092 2,894,636 3.0735 1.63%
2014-07-22 0 5.510 5.510 5.520 5.420 5.540 801,626 4,413,166 5.5053 3.031 3.031 3.037 2.982 3.048 1,457,022 3.0289 0.18%
2014-07-21 0 5.500 5.480 5.500 5.450 5.550 346,200 1,901,971 5.4939 3.026 3.015 3.026 2.998 3.054 629,247 3.0226 0.73%
2014-07-18 0 5.460 5.450 5.460 5.440 5.550 450,773 2,463,363 5.4648 3.004 2.998 3.004 2.993 3.054 819,317 3.0066 -0.91%
2014-07-17 0 5.510 5.500 5.510 5.490 5.580 1,224,060 6,775,058 5.5349 3.031 3.026 3.031 3.020 3.070 2,224,831 3.0452 0.00%
2014-07-16 0 5.510 5.500 5.520 5.440 5.540 703,428 3,876,704 5.5112 3.031 3.026 3.037 2.993 3.048 1,278,539 3.0321 -0.18%
2014-07-15 0 5.520 5.510 5.520 5.490 5.550 698,506 3,848,962 5.5103 3.037 3.031 3.037 3.020 3.054 1,269,593 3.0317 0.55%
2014-07-14 0 5.490 5.480 5.490 5.470 5.580 446,703 2,453,860 5.4933 3.020 3.015 3.020 3.009 3.070 811,920 3.0223 0.00%
2014-07-11 0 5.490 5.470 5.500 5.470 5.560 572,301 3,145,510 5.4963 3.020 3.009 3.026 3.009 3.059 1,040,205 3.0239 -0.54%
2014-07-10 0 5.520 5.510 5.520 5.480 5.570 1,105,783 6,110,538 5.5260 3.037 3.031 3.037 3.015 3.065 2,009,852 3.0403 0.55%
2014-07-09 0 5.490 5.470 5.490 5.460 5.580 909,027 4,982,733 5.4814 3.020 3.009 3.020 3.004 3.070 1,652,232 3.0158 -1.96%
2014-07-08 0 5.600 5.590 5.600 5.500 5.650 1,819,051 10,129,590 5.5686 3.081 3.076 3.081 3.026 3.109 3,306,276 3.0637 0.36%
2014-07-07 0 5.580 5.580 5.590 5.570 5.740 583,010 3,272,485 5.6131 3.070 3.070 3.076 3.065 3.158 1,059,669 3.0882 -1.76%
2014-07-04 0 5.680 5.660 5.670 5.550 5.740 1,988,150 11,223,618 5.6453 3.125 3.114 3.120 3.054 3.158 3,613,628 3.1059 1.97%
2014-07-03 0 5.570 5.560 5.570 5.510 5.600 1,183,161 6,577,291 5.5591 3.065 3.059 3.065 3.031 3.081 2,150,493 3.0585 0.72%
2014-07-02 0 5.530 5.520 5.530 5.400 5.600 1,187,824 6,559,773 5.5225 3.043 3.037 3.043 2.971 3.081 2,158,969 3.0384 2.22%
2014-06-30 0 5.410 5.410 5.420 5.350 5.440 1,599,537 8,642,116 5.4029 2.976 2.976 2.982 2.943 2.993 2,907,291 2.9726 1.12%
2014-06-27 0 5.350 5.340 5.350 5.330 5.450 579,000 3,113,020 5.3765 2.943 2.938 2.943 2.932 2.998 1,052,381 2.9581 -1.47%
2014-06-26 0 5.430 5.430 5.440 5.290 5.440 2,565,000 13,743,590 5.3581 2.987 2.987 2.993 2.910 2.993 4,662,101 2.9479 3.82%
2014-06-25 0 5.230 5.230 5.240 5.180 5.250 1,349,510 7,042,111 5.2183 2.877 2.877 2.883 2.850 2.888 2,452,847 2.8710 0.77%
2014-06-24 0 5.190 5.190 5.200 5.170 5.290 697,852 3,628,832 5.2000 2.855 2.855 2.861 2.844 2.910 1,268,404 2.8609 -0.95%
2014-06-23 0 5.240 5.220 5.230 5.200 5.340 1,639,209 8,653,203 5.2789 2.883 2.872 2.877 2.861 2.938 2,979,399 2.9043 -1.32%
2014-06-20 0 5.310 5.290 5.310 5.260 5.320 1,479,499 7,838,244 5.2979 2.921 2.910 2.921 2.894 2.927 2,689,112 2.9148 0.95%
2014-06-19 0 5.260 5.240 5.260 5.220 5.300 1,003,284 5,267,525 5.2503 2.894 2.883 2.894 2.872 2.916 1,823,552 2.8886 0.19%
2014-06-18 0 5.250 5.240 5.250 5.240 5.310 1,368,788 7,208,424 5.2663 2.888 2.883 2.888 2.883 2.921 2,487,886 2.8974 0.19%
2014-06-17 0 5.340 5.330 5.360 5.310 5.400 1,082,131 5,780,611 5.3419 2.883 2.878 2.894 2.867 2.915 2,004,399 2.8840 -0.74%
2014-06-16 0 5.380 5.380 5.390 5.320 5.400 725,422 3,889,676 5.3619 2.905 2.905 2.910 2.872 2.915 1,343,677 2.8948 -0.37%
2014-06-13 0 5.400 5.370 5.390 5.340 5.420 953,124 5,134,238 5.3867 2.915 2.899 2.910 2.883 2.926 1,765,443 2.9082 0.75%
2014-06-12 0 5.360 5.350 5.360 5.320 5.420 1,556,071 8,365,166 5.3758 2.894 2.888 2.894 2.872 2.926 2,882,263 2.9023 0.56%
2014-06-11 0 5.330 5.320 5.340 5.270 5.350 487,255 2,585,566 5.3064 2.878 2.872 2.883 2.845 2.888 902,528 2.8648 -0.19%
2014-06-10 0 5.340 5.310 5.340 5.250 5.410 1,522,851 8,092,400 5.3140 2.883 2.867 2.883 2.834 2.921 2,820,731 2.8689 -0.74%
2014-06-09 0 5.380 5.370 5.390 5.370 5.450 1,404,176 7,594,183 5.4083 2.905 2.899 2.910 2.899 2.942 2,600,913 2.9198 -0.55%
2014-06-06 0 5.410 5.410 5.420 5.400 5.500 939,750 5,105,503 5.4328 2.921 2.921 2.926 2.915 2.969 1,740,671 2.9331 -0.18%
2014-06-05 0 5.420 5.420 5.430 5.350 5.440 1,641,769 8,864,879 5.3996 2.926 2.926 2.932 2.888 2.937 3,040,999 2.9151 0.93%
2014-06-04 0 5.370 5.370 5.380 5.340 5.400 885,427 4,758,108 5.3738 2.899 2.899 2.905 2.883 2.915 1,640,050 2.9012 -1.47%
2014-06-03 0 5.450 5.440 5.460 5.390 5.480 2,577,288 14,021,191 5.4403 2.942 2.937 2.948 2.910 2.959 4,773,833 2.9371 1.11%
2014-05-30 0 5.390 5.380 5.400 5.300 5.410 2,699,683 14,528,660 5.3816 2.910 2.905 2.915 2.861 2.921 5,000,541 2.9054 0.37%
2014-05-29 0 5.370 5.350 5.370 5.270 5.410 2,227,000 11,885,175 5.3369 2.899 2.888 2.899 2.845 2.921 4,125,005 2.8813 -0.19%
2014-05-28 0 5.380 5.370 5.380 5.360 5.440 1,885,924 10,148,196 5.3810 2.905 2.899 2.905 2.894 2.937 3,493,240 2.9051 0.19%
2014-05-27 0 5.370 5.370 5.380 5.360 5.500 1,650,366 8,895,925 5.3903 2.899 2.899 2.905 2.894 2.969 3,056,923 2.9101 -1.83%
2014-05-26 0 5.470 5.450 5.470 5.390 5.500 752,012 4,109,263 5.4644 2.953 2.942 2.953 2.910 2.969 1,392,929 2.9501 1.48%
2014-05-23 0 5.390 5.360 5.390 5.320 5.400 2,387,060 12,837,809 5.3781 2.910 2.894 2.910 2.872 2.915 4,421,479 2.9035 1.13%
2014-05-22 0 5.330 5.330 5.350 5.200 5.370 4,401,744 23,502,355 5.3393 2.878 2.878 2.888 2.807 2.899 8,153,217 2.8826 2.11%
2014-05-21 0 5.220 5.210 5.240 5.180 5.240 1,404,930 7,343,269 5.2268 2.818 2.813 2.829 2.797 2.829 2,602,309 2.8218 0.19%
2014-05-20 0 5.210 5.190 5.220 5.160 5.220 1,882,658 9,782,552 5.1961 2.813 2.802 2.818 2.786 2.818 3,487,190 2.8053 0.77%
2014-05-19 0 5.170 5.170 5.180 5.110 5.290 3,668,000 18,931,450 5.1612 2.791 2.791 2.797 2.759 2.856 6,794,125 2.7864 1.57%
2014-05-16 0 5.090 5.080 5.090 5.000 5.120 1,562,663 7,909,702 5.0617 2.748 2.743 2.748 2.699 2.764 2,894,473 2.7327 -0.20%
2014-05-15 0 5.100 5.090 5.100 5.070 5.140 3,151,434 16,073,623 5.1004 2.753 2.748 2.753 2.737 2.775 5,837,306 2.7536 0.59%
2014-05-14 0 5.070 5.050 5.070 4.970 5.110 2,931,329 14,812,205 5.0531 2.737 2.726 2.737 2.683 2.759 5,429,612 2.7280 0.20%
2014-05-13 0 5.060 5.050 5.070 5.000 5.150 1,043,162 5,277,901 5.0595 2.732 2.726 2.737 2.699 2.780 1,932,217 2.7315 -0.59%
2014-05-12 0 5.090 5.060 5.090 4.900 5.100 3,091,103 15,447,279 4.9973 2.748 2.732 2.748 2.645 2.753 5,725,557 2.6980 1.60%
2014-05-09 0 5.010 4.990 5.010 4.870 5.070 2,321,168 11,562,697 4.9814 2.705 2.694 2.705 2.629 2.737 4,299,429 2.6894 2.87%
2014-05-08 0 4.870 4.870 4.890 4.790 5.000 6,572,100 32,165,574 4.8943 2.629 2.629 2.640 2.586 2.699 12,173,302 2.6423 -4.70%
2014-05-07 0 5.110 5.080 5.120 5.010 5.250 3,894,229 19,790,258 5.0819 2.759 2.743 2.764 2.705 2.834 7,213,163 2.7436 -2.11%
2014-05-05 0 5.220 5.210 5.270 5.160 5.280 3,559,847 18,571,501 5.2169 2.818 2.813 2.845 2.786 2.851 6,593,797 2.8165 0.19%
2014-05-02 0 5.210 5.210 5.220 5.170 5.260 3,724,962 19,313,079 5.1848 2.813 2.813 2.818 2.791 2.840 6,899,634 2.7991 1.17%
2014-04-30 0 5.150 5.140 5.160 5.100 5.310 1,630,000 8,408,760 5.1587 2.780 2.775 2.786 2.753 2.867 3,019,200 2.7851 -0.19%
2014-04-29 0 5.160 5.160 5.170 5.050 5.380 4,274,748 22,086,516 5.1667 2.786 2.786 2.791 2.726 2.905 7,917,986 2.7894 -3.37%
2014-04-28 0 5.340 5.340 5.350 5.320 5.500 1,906,044 10,186,611 5.3444 2.883 2.883 2.888 2.872 2.969 3,530,508 2.8853 -1.84%
2014-04-25 0 5.440 5.430 5.440 5.390 5.490 1,569,836 8,531,552 5.4347 2.937 2.932 2.937 2.910 2.964 2,907,760 2.9341 -1.27%
2014-04-24 0 5.510 5.500 5.510 5.460 5.570 1,301,459 7,145,886 5.4907 2.975 2.969 2.975 2.948 3.007 2,410,653 2.9643 0.18%
2014-04-23 0 5.500 5.490 5.510 5.480 5.580 641,900 3,554,877 5.5381 2.969 2.964 2.975 2.959 3.013 1,188,972 2.9899 0.18%
2014-04-22 0 5.490 5.480 5.520 5.410 5.650 801,833 4,392,801 5.4784 2.964 2.959 2.980 2.921 3.050 1,485,211 2.9577 -1.61%
2014-04-17 0 5.580 5.550 5.580 5.500 5.670 1,464,706 8,158,530 5.5701 3.013 2.996 3.013 2.969 3.061 2,713,031 3.0072 2.01%
2014-04-16 0 5.470 5.440 5.470 5.430 5.510 1,831,273 9,997,184 5.4591 2.953 2.937 2.953 2.932 2.975 3,392,012 2.9473 -1.44%
2014-04-15 0 5.550 5.510 5.550 5.470 5.590 3,019,780 16,619,700 5.5036 2.996 2.975 2.996 2.953 3.018 5,593,447 2.9713 -0.36%
2014-04-14 0 5.570 5.520 5.570 5.510 5.640 1,668,339 9,229,860 5.5324 3.007 2.980 3.007 2.975 3.045 3,090,214 2.9868 -2.62%
2014-04-11 0 5.720 5.700 5.720 5.610 5.750 4,068,474 23,125,792 5.6841 3.088 3.077 3.088 3.029 3.104 7,535,911 3.0687 -0.52%
2014-04-10 0 5.750 5.740 5.750 5.530 5.800 4,632,527 26,344,421 5.6868 3.104 3.099 3.104 2.986 3.131 8,580,690 3.0702 4.17%
2014-04-09 0 5.520 5.510 5.520 5.410 5.570 1,646,389 9,059,903 5.5029 2.980 2.975 2.980 2.921 3.007 3,049,557 2.9709 2.60%
2014-04-08 0 5.380 5.360 5.380 5.200 5.440 4,583,098 24,533,843 5.3531 2.905 2.894 2.905 2.807 2.937 8,489,134 2.8900 0.37%
2014-04-07 0 5.360 5.330 5.370 5.300 5.550 4,850,990 25,855,658 5.3300 2.894 2.878 2.899 2.861 2.996 8,985,342 2.8775 -2.55%
2014-04-04 0 5.500 5.500 5.510 5.380 5.600 2,460,587 13,537,690 5.5018 2.969 2.969 2.975 2.905 3.023 4,557,671 2.9703 -1.08%
2014-04-03 0 5.560 5.550 5.560 5.480 5.670 4,605,436 25,494,864 5.5358 3.002 2.996 3.002 2.959 3.061 8,530,510 2.9887 -0.18%
2014-04-02 0 5.570 5.550 5.570 5.440 5.620 4,027,197 22,227,269 5.5193 3.007 2.996 3.007 2.937 3.034 7,459,455 2.9797 2.01%
2014-04-01 0 5.460 5.460 5.480 5.170 5.480 14,220,016 74,365,059 5.2296 2.948 2.948 2.959 2.791 2.959 26,339,306 2.8233 5.00%
2014-03-31 0 5.200 5.200 5.230 5.050 5.240 2,975,085 15,287,479 5.1385 2.807 2.807 2.824 2.726 2.829 5,510,660 2.7742 3.79%
2014-03-28 0 5.010 5.010 5.020 4.940 5.140 5,103,489 25,647,171 5.0254 2.705 2.705 2.710 2.667 2.775 9,453,038 2.7131 0.60%
2014-03-27 0 4.980 4.940 4.980 4.910 5.310 11,038,686 55,268,778 5.0068 2.689 2.667 2.689 2.651 2.867 20,446,624 2.7031 -5.32%
2014-03-26 0 5.260 5.250 5.260 5.170 5.800 6,910,681 37,442,255 5.4180 2.840 2.834 2.840 2.791 3.131 12,800,445 2.9251 -7.72%
2014-03-25 0 5.700 5.690 5.710 5.610 5.840 3,716,646 21,133,859 5.6863 3.077 3.072 3.083 3.029 3.153 6,884,231 3.0699 -1.21%
2014-03-24 0 5.770 5.770 5.780 5.730 5.890 1,916,163 11,084,681 5.7848 3.115 3.115 3.120 3.094 3.180 3,549,251 3.1231 1.05%
2014-03-21 0 5.710 5.680 5.700 5.660 5.790 3,207,239 18,286,625 5.7017 3.083 3.067 3.077 3.056 3.126 5,940,672 3.0782 0.71%
2014-03-20 0 5.670 5.650 5.680 5.650 5.790 2,352,660 13,420,943 5.7046 3.061 3.050 3.067 3.050 3.126 4,357,761 3.0798 -2.58%
2014-03-19 0 5.820 5.810 5.850 5.800 5.940 1,927,498 11,294,945 5.8599 3.142 3.137 3.158 3.131 3.207 3,570,246 3.1636 0.00%
2014-03-18 0 5.820 5.830 5.840 5.790 6.060 3,053,475 17,806,435 5.8315 3.142 3.147 3.153 3.126 3.272 5,655,859 3.1483 -2.02%
2014-03-17 0 5.940 5.920 5.940 5.730 6.080 2,387,127 14,094,856 5.9045 3.207 3.196 3.207 3.094 3.282 4,421,603 3.1877 4.39%
2014-03-14 0 5.690 5.680 5.690 5.650 5.820 3,463,359 19,748,615 5.7022 3.072 3.067 3.072 3.050 3.142 6,415,075 3.0785 -2.23%
2014-03-13 0 5.820 5.790 5.820 5.780 5.990 3,181,915 18,583,889 5.8405 3.142 3.126 3.142 3.120 3.234 5,893,765 3.1531 -1.85%
2014-03-12 0 5.930 5.930 5.940 5.870 5.980 2,448,672 14,513,108 5.9269 3.201 3.201 3.207 3.169 3.228 4,535,601 3.1998 -1.17%
2014-03-11 0 6.000 6.000 6.010 5.850 6.050 3,327,805 19,916,712 5.9849 3.239 3.239 3.245 3.158 3.266 6,163,993 3.2311 1.69%
2014-03-10 0 5.900 5.890 5.900 5.850 6.070 3,751,186 22,136,136 5.9011 3.185 3.180 3.185 3.158 3.277 6,948,208 3.1859 -1.83%
2014-03-07 0 6.010 6.000 6.010 5.940 6.080 3,315,164 19,831,900 5.9822 3.245 3.239 3.245 3.207 3.282 6,140,578 3.2296 -0.17%
2014-03-06 0 6.020 6.010 6.020 5.960 6.100 3,961,668 23,832,217 6.0157 3.250 3.245 3.250 3.218 3.293 7,338,078 3.2477 -0.33%
2014-03-05 0 6.040 6.040 6.050 5.990 6.150 3,948,315 23,926,598 6.0600 3.261 3.261 3.266 3.234 3.320 7,313,344 3.2716 0.50%
2014-03-04 0 6.010 6.000 6.010 5.920 6.010 4,040,368 24,101,390 5.9651 3.245 3.239 3.245 3.196 3.245 7,483,851 3.2205 1.01%
2014-03-03 0 5.950 5.940 5.980 5.880 6.070 5,320,000 31,801,820 5.9778 3.212 3.207 3.228 3.174 3.277 9,854,075 3.2273 -1.00%
2014-02-28 0 6.010 6.010 6.030 5.970 6.360 7,431,211 45,432,221 6.1137 3.245 3.245 3.255 3.223 3.434 13,764,607 3.3007 -5.06%
2014-02-27 0 6.330 6.330 6.350 5.880 6.370 9,577,777 59,117,902 6.1724 3.417 3.417 3.428 3.174 3.439 17,740,627 3.3323 6.57%
2014-02-26 0 5.940 5.930 5.940 5.890 5.950 2,476,272 14,671,763 5.9249 3.207 3.201 3.207 3.180 3.212 4,586,724 3.1987 0.34%
2014-02-25 0 5.920 5.910 5.920 5.840 6.010 4,091,030 24,292,808 5.9381 3.196 3.191 3.196 3.153 3.245 7,577,691 3.2058 0.51%
2014-02-24 0 5.890 5.880 5.890 5.800 5.960 2,294,810 13,461,918 5.8662 3.180 3.174 3.180 3.131 3.218 4,250,607 3.1671 -2.00%
2014-02-21 0 6.010 5.980 6.020 5.970 6.040 4,061,592 24,358,731 5.9973 3.245 3.228 3.250 3.223 3.261 7,523,164 3.2378 0.00%
2014-02-20 0 6.010 6.000 6.010 5.930 6.020 3,719,153 22,284,135 5.9917 3.245 3.239 3.245 3.201 3.250 6,888,875 3.2348 0.17%
2014-02-19 0 6.000 5.990 6.000 5.890 6.040 5,648,004 33,725,676 5.9713 3.239 3.234 3.239 3.180 3.261 10,461,627 3.2238 1.18%
2014-02-18 0 5.930 5.920 5.930 5.900 6.000 3,370,337 20,103,831 5.9649 3.201 3.196 3.201 3.185 3.239 6,242,773 3.2203 -1.00%
2014-02-17 0 5.990 5.980 5.990 5.850 6.090 6,401,830 38,175,676 5.9632 3.234 3.228 3.234 3.158 3.288 11,857,916 3.2194 0.67%
2014-02-14 0 5.950 5.920 5.950 5.860 5.980 3,015,160 17,852,859 5.9210 3.212 3.196 3.212 3.164 3.228 5,584,890 3.1966 0.17%
2014-02-13 0 5.940 5.940 5.950 5.850 5.990 4,180,456 24,742,663 5.9187 3.207 3.207 3.212 3.158 3.234 7,743,332 3.1954 -0.34%
2014-02-12 0 5.960 5.950 5.970 5.810 5.990 6,638,718 39,269,676 5.9152 3.218 3.212 3.223 3.137 3.234 12,296,697 3.1935 2.23%
2014-02-11 0 5.830 5.820 5.840 5.720 5.900 5,853,628 34,015,441 5.8110 3.147 3.142 3.153 3.088 3.185 10,842,498 3.1372 2.28%
2014-02-10 0 5.700 5.690 5.720 5.680 5.840 6,445,977 36,909,633 5.7260 3.077 3.072 3.088 3.067 3.153 11,939,688 3.0913 -2.06%
2014-02-07 0 5.820 5.810 5.820 5.750 5.920 6,565,646 38,313,834 5.8355 3.142 3.137 3.142 3.104 3.196 12,161,348 3.1505 0.00%
2014-02-06 0 5.820 5.830 5.840 5.630 5.890 9,862,000 57,034,175 5.7832 3.142 3.147 3.153 3.040 3.180 18,267,084 3.1222 3.01%
2014-02-05 0 5.650 5.640 5.650 5.590 6.000 9,541,850 54,776,176 5.7406 3.050 3.045 3.050 3.018 3.239 17,674,080 3.0992 -5.04%
2014-02-04 0 5.950 5.940 5.950 5.870 6.030 8,104,414 48,121,325 5.9377 3.212 3.207 3.212 3.169 3.255 15,011,561 3.2056 -1.82%
2014-01-30 0 6.060 6.030 6.060 5.890 6.060 3,168,542 18,921,649 5.9717 3.272 3.255 3.272 3.180 3.272 5,868,995 3.2240 1.17%
2014-01-29 0 5.990 5.960 5.990 5.920 6.130 7,690,969 46,127,243 5.9976 3.234 3.218 3.234 3.196 3.309 14,245,749 3.2380 -0.50%
2014-01-28 0 6.020 6.010 6.020 5.860 6.170 11,427,386 68,684,099 6.0105 3.250 3.245 3.250 3.164 3.331 21,166,601 3.2449 2.91%
2014-01-27 0 5.850 5.840 5.850 5.550 5.850 14,286,355 81,888,282 5.7319 3.158 3.153 3.158 2.996 3.158 26,462,183 3.0945 -1.02%
2014-01-24 0 5.910 5.900 5.910 5.830 6.170 15,952,700 95,534,403 5.9886 3.191 3.185 3.191 3.147 3.331 29,548,704 3.2331 0.51%
2014-01-23 0 5.880 5.880 5.890 5.740 6.120 18,515,321 109,961,043 5.9389 3.174 3.174 3.180 3.099 3.304 34,295,369 3.2063 -3.45%
2014-01-22 0 6.090 6.080 6.100 5.850 6.210 23,506,973 141,705,670 6.0282 3.288 3.282 3.293 3.158 3.353 43,541,255 3.2545 -2.72%
2014-01-21 0 6.260 6.270 6.280 6.200 6.660 22,692,555 146,009,189 6.4342 3.380 3.385 3.390 3.347 3.596 42,032,733 3.4737 -3.99%
2014-01-20 0 6.520 6.500 6.520 6.130 7.320 62,987,955 424,702,648 6.7426 3.520 3.509 3.520 3.309 3.952 116,670,684 3.6402 2.35%
2014-01-17 0 6.370 6.350 6.370 5.490 6.500 30,205,430 183,766,316 6.0839 3.439 3.428 3.439 2.964 3.509 55,948,604 3.2846 15.61%
2014-01-16 0 5.510 5.500 5.520 5.470 5.600 5,655,557 31,271,593 5.5294 2.975 2.969 2.980 2.953 3.023 10,475,617 2.9852 -0.18%
2014-01-15 0 5.520 5.510 5.530 5.430 5.570 6,477,402 35,681,950 5.5087 2.980 2.975 2.986 2.932 3.007 11,997,896 2.9740 1.66%
2014-01-14 0 5.430 5.420 5.430 5.220 5.540 6,731,213 36,295,000 5.3920 2.932 2.926 2.932 2.818 2.991 12,468,022 2.9110 1.12%
2014-01-13 0 5.370 5.370 5.380 5.340 5.490 6,877,388 37,025,467 5.3837 2.899 2.899 2.905 2.883 2.964 12,738,778 2.9065 -2.01%
2014-01-10 0 5.480 5.450 5.480 5.200 5.540 15,775,701 85,800,107 5.4388 2.959 2.942 2.959 2.807 2.991 29,220,854 2.9363 5.38%
2014-01-09 0 5.200 5.180 5.190 5.150 5.340 7,480,288 39,210,808 5.2419 2.807 2.797 2.802 2.780 2.883 13,855,511 2.8300 -1.70%
2014-01-08 0 5.290 5.270 5.290 5.070 5.290 10,591,962 54,996,915 5.1923 2.856 2.845 2.856 2.737 2.856 19,619,171 2.8032 4.55%
2014-01-07 0 5.060 5.040 5.060 4.580 5.100 14,276,993 71,058,125 4.9771 2.732 2.721 2.732 2.473 2.753 26,444,842 2.6870 6.30%
2014-01-06 0 4.760 4.750 4.760 4.680 4.760 4,343,772 20,494,517 4.7181 2.570 2.564 2.570 2.527 2.570 8,045,838 2.5472 0.21%
2014-01-03 0 4.750 4.740 4.750 4.680 4.820 6,275,230 29,782,482 4.7460 2.564 2.559 2.564 2.527 2.602 11,623,419 2.5623 -1.04%
2014-01-02 0 4.800 4.780 4.800 4.690 4.820 6,479,960 30,875,610 4.7648 2.591 2.581 2.591 2.532 2.602 12,002,634 2.5724 2.13%
2013-12-31 0 4.700 4.670 4.700 4.600 4.710 3,470,272 16,234,713 4.6782 2.537 2.521 2.537 2.483 2.543 6,427,880 2.5257 1.08%
2013-12-30 0 4.650 4.630 4.640 4.600 4.690 4,760,989 22,021,713 4.6254 2.510 2.500 2.505 2.483 2.532 8,818,636 2.4972 0.87%
2013-12-27 0 4.610 4.600 4.610 4.490 4.620 9,048,391 41,467,287 4.5828 2.489 2.483 2.489 2.424 2.494 16,760,061 2.4742 2.90%
2013-12-24 0 4.480 4.470 4.490 4.360 4.500 3,992,670 17,830,772 4.4659 2.419 2.413 2.424 2.354 2.429 7,395,502 2.4110 2.75%
2013-12-23 0 4.360 4.350 4.360 4.280 4.370 5,059,658 21,956,715 4.3396 2.354 2.348 2.354 2.311 2.359 9,371,851 2.3428 1.87%
2013-12-20 0 4.280 4.270 4.280 4.230 4.290 3,696,642 15,711,677 4.2503 2.311 2.305 2.311 2.284 2.316 6,847,178 2.2946 0.71%
2013-12-19 0 4.250 4.220 4.250 4.210 4.350 2,689,541 11,588,629 4.3088 2.294 2.278 2.294 2.273 2.348 4,981,755 2.3262 -1.16%
2013-12-18 0 4.300 4.290 4.300 4.270 4.360 1,906,997 8,203,637 4.3019 2.321 2.316 2.321 2.305 2.354 3,532,273 2.3225 0.70%
2013-12-17 0 4.270 4.260 4.270 4.250 4.370 7,573,570 32,740,338 4.3230 2.305 2.300 2.305 2.294 2.359 14,028,295 2.3339 0.00%
2013-12-16 0 4.270 4.250 4.260 4.100 4.270 7,323,440 30,781,114 4.2031 2.305 2.294 2.300 2.214 2.305 13,564,986 2.2692 3.89%
2013-12-13 0 4.110 4.100 4.110 3.920 4.140 6,648,360 26,702,469 4.0164 2.219 2.214 2.219 2.116 2.235 12,314,556 2.1684 3.79%
2013-12-12 0 3.960 3.950 3.960 3.920 4.020 6,460,213 25,620,961 3.9660 2.138 2.133 2.138 2.116 2.170 11,966,057 2.1411 -1.98%
2013-12-11 0 4.040 4.020 4.040 4.010 4.120 4,276,749 17,366,155 4.0606 2.181 2.170 2.181 2.165 2.224 7,921,693 2.1922 -0.74%
2013-12-10 0 4.070 4.060 4.080 4.020 4.140 2,799,228 11,363,976 4.0597 2.197 2.192 2.203 2.170 2.235 5,184,925 2.1917 -1.45%
2013-12-09 0 4.130 4.120 4.130 4.120 4.200 1,061,472 4,402,027 4.1471 2.230 2.224 2.230 2.224 2.267 1,966,132 2.2389 -0.72%
2013-12-06 0 4.160 4.140 4.160 4.110 4.170 3,457,500 14,342,650 4.1483 2.246 2.235 2.246 2.219 2.251 6,404,223 2.2396 0.24%
2013-12-05 0 4.150 4.140 4.150 4.130 4.200 2,032,289 8,433,709 4.1499 2.240 2.235 2.240 2.230 2.267 3,764,347 2.2404 -0.72%
2013-12-04 0 4.180 4.170 4.180 4.170 4.230 1,608,269 6,740,032 4.1909 2.257 2.251 2.257 2.251 2.284 2,978,948 2.2626 -1.18%
2013-12-03 0 4.230 4.220 4.230 4.190 4.240 2,906,312 12,290,379 4.2289 2.284 2.278 2.284 2.262 2.289 5,383,274 2.2831 -0.24%
2013-12-02 0 4.240 4.230 4.240 4.200 4.260 1,736,815 7,345,247 4.2291 2.289 2.284 2.289 2.267 2.300 3,217,050 2.2832 0.24%
2013-11-29 0 4.230 4.200 4.210 4.170 4.240 1,800,660 7,561,371 4.1992 2.284 2.267 2.273 2.251 2.289 3,335,308 2.2671 0.95%
2013-11-28 0 4.190 4.180 4.200 4.170 4.220 992,414 4,160,748 4.1926 2.262 2.257 2.267 2.251 2.278 1,838,218 2.2635 -0.24%
2013-11-27 0 4.200 4.180 4.200 4.180 4.230 795,171 3,341,716 4.2025 2.267 2.257 2.267 2.257 2.284 1,472,871 2.2688 -0.47%
2013-11-26 0 4.220 4.170 4.240 4.170 4.250 1,748,296 7,362,458 4.2112 2.278 2.251 2.289 2.251 2.294 3,238,316 2.2735 -0.24%
2013-11-25 0 4.230 4.210 4.250 4.200 4.250 1,261,591 5,319,593 4.2166 2.284 2.273 2.294 2.267 2.294 2,336,807 2.2764 -0.47%
2013-11-22 0 4.250 4.210 4.250 4.160 4.260 2,440,528 10,262,348 4.2050 2.294 2.273 2.294 2.246 2.300 4,520,516 2.2702 2.16%
2013-11-21 0 4.160 4.150 4.160 4.130 4.210 1,373,378 5,718,931 4.1641 2.246 2.240 2.246 2.230 2.273 2,543,867 2.2481 -1.19%
2013-11-20 0 4.210 4.200 4.210 4.190 4.240 3,060,166 12,902,358 4.2162 2.273 2.267 2.273 2.262 2.289 5,668,253 2.2762 -0.24%
2013-11-19 0 4.220 4.200 4.210 4.190 4.300 1,972,889 8,351,889 4.2333 2.278 2.267 2.273 2.262 2.321 3,654,323 2.2855 -1.17%
2013-11-18 0 4.270 4.260 4.270 4.230 4.280 2,267,097 9,662,960 4.2623 2.305 2.300 2.305 2.284 2.311 4,199,275 2.3011 1.91%
2013-11-15 0 4.190 4.180 4.190 4.180 4.210 760,150 3,186,517 4.1920 2.262 2.257 2.262 2.257 2.273 1,408,003 2.2631 0.24%
2013-11-14 0 4.180 4.170 4.180 4.160 4.230 1,240,248 5,186,802 4.1821 2.257 2.251 2.257 2.246 2.284 2,297,274 2.2578 -0.48%
2013-11-13 0 4.200 4.200 4.210 4.160 4.210 1,857,272 7,771,035 4.1841 2.267 2.267 2.273 2.246 2.273 3,440,169 2.2589 -0.24%
2013-11-12 0 4.210 4.190 4.200 4.160 4.220 1,173,221 4,921,349 4.1947 2.273 2.262 2.267 2.246 2.278 2,173,122 2.2646 0.72%
2013-11-11 0 4.180 4.180 4.190 4.130 4.190 1,041,473 4,344,730 4.1717 2.257 2.257 2.262 2.230 2.262 1,929,089 2.2522 0.48%
2013-11-08 0 4.160 4.160 4.200 4.150 4.200 1,847,541 7,714,013 4.1753 2.246 2.246 2.267 2.240 2.267 3,422,144 2.2541 -0.95%
2013-11-07 0 4.200 4.190 4.220 4.190 4.250 901,919 3,793,478 4.2060 2.267 2.262 2.278 2.262 2.294 1,670,597 2.2707 -0.47%
2013-11-06 0 4.220 4.210 4.230 4.180 4.300 1,928,954 8,181,278 4.2413 2.278 2.273 2.284 2.257 2.321 3,572,943 2.2898 0.00%
2013-11-05 0 4.220 4.210 4.230 4.180 4.250 2,277,546 9,594,312 4.2126 2.278 2.273 2.284 2.257 2.294 4,218,630 2.2743 0.48%
2013-11-04 0 4.200 4.190 4.210 4.150 4.280 2,422,705 10,210,686 4.2146 2.267 2.262 2.273 2.240 2.311 4,487,503 2.2754 -1.87%
2013-11-01 0 4.280 4.240 4.280 4.220 4.280 856,364 3,640,103 4.2506 2.311 2.289 2.311 2.278 2.311 1,586,217 2.2948 0.71%
2013-10-31 0 4.250 4.240 4.260 4.120 4.280 3,216,530 13,606,069 4.2300 2.294 2.289 2.300 2.224 2.311 5,957,881 2.2837 1.67%
2013-10-30 0 4.180 4.180 4.190 4.170 4.220 3,650,790 15,264,491 4.1811 2.257 2.257 2.262 2.251 2.278 6,762,248 2.2573 0.48%
2013-10-29 0 4.160 4.130 4.160 4.090 4.290 5,587,867 23,334,647 4.1759 2.246 2.230 2.246 2.208 2.316 10,350,237 2.2545 -2.12%
2013-10-28 0 4.250 4.250 4.260 4.230 4.300 1,535,300 6,544,421 4.2626 2.294 2.294 2.300 2.284 2.321 2,843,790 2.3013 -1.62%
2013-10-25 0 4.320 4.310 4.320 4.270 4.320 2,733,710 11,759,079 4.3015 2.332 2.327 2.332 2.305 2.332 5,063,568 2.3223 0.23%
2013-10-24 0 4.310 4.290 4.310 4.250 4.340 1,424,655 6,097,251 4.2798 2.327 2.316 2.327 2.294 2.343 2,638,845 2.3106 -0.69%
2013-10-23 0 4.340 4.330 4.340 4.310 4.480 1,924,584 8,406,868 4.3681 2.343 2.338 2.343 2.327 2.419 3,564,849 2.3583 -2.47%
2013-10-22 0 4.450 4.440 4.450 4.400 4.500 1,887,094 8,380,201 4.4408 2.402 2.397 2.402 2.375 2.429 3,495,407 2.3975 -0.22%
2013-10-21 0 4.460 4.460 4.470 4.380 4.470 5,359,521 23,776,136 4.4362 2.408 2.408 2.413 2.365 2.413 9,927,279 2.3950 1.83%
2013-10-18 0 4.380 4.370 4.380 4.280 4.400 3,854,301 16,781,230 4.3539 2.365 2.359 2.365 2.311 2.375 7,139,205 2.3506 2.34%
2013-10-17 0 4.280 4.270 4.290 4.260 4.350 1,649,851 7,094,337 4.3000 2.311 2.305 2.316 2.300 2.348 3,055,969 2.3215 -0.23%
2013-10-16 0 4.290 4.290 4.300 4.270 4.370 2,159,000 9,304,064 4.3094 2.316 2.316 2.321 2.305 2.359 3,999,050 2.3266 -1.38%
2013-10-15 0 4.350 4.340 4.350 4.300 4.390 2,303,216 10,001,823 4.3425 2.348 2.343 2.348 2.321 2.370 4,266,177 2.3444 -0.46%
2013-10-11 0 4.370 4.360 4.370 4.320 4.380 2,796,392 12,153,925 4.3463 2.359 2.354 2.359 2.332 2.365 5,179,672 2.3465 0.92%
2013-10-10 0 4.330 4.310 4.340 4.240 4.380 5,952,909 25,749,571 4.3255 2.338 2.327 2.343 2.289 2.365 11,026,393 2.3353 2.12%
2013-10-09 0 4.240 4.240 4.270 4.220 4.290 2,744,334 11,666,974 4.2513 2.289 2.289 2.305 2.278 2.316 5,083,247 2.2952 0.00%
2013-10-08 0 4.240 4.230 4.240 4.210 4.250 2,482,975 10,504,031 4.2304 2.289 2.284 2.289 2.273 2.294 4,599,139 2.2839 -0.24%
2013-10-07 0 4.250 4.240 4.250 4.190 4.310 2,412,723 10,221,626 4.2366 2.294 2.289 2.294 2.262 2.327 4,469,014 2.2872 -0.23%
2013-10-04 0 4.260 4.250 4.260 4.230 4.320 3,600,331 15,324,345 4.2564 2.300 2.294 2.300 2.284 2.332 6,668,784 2.2979 -1.84%
2013-10-03 0 4.340 4.330 4.340 4.250 4.350 9,099,022 39,179,241 4.3059 2.343 2.338 2.343 2.294 2.348 16,853,843 2.3246 2.36%
2013-10-02 0 4.240 4.210 4.240 4.180 4.240 3,127,125 13,202,845 4.2220 2.289 2.273 2.289 2.257 2.289 5,792,279 2.2794 1.44%
2013-09-30 0 4.180 4.170 4.180 4.110 4.180 1,748,753 7,268,082 4.1562 2.257 2.251 2.257 2.219 2.257 3,239,162 2.2438 0.00%
2013-09-27 0 4.180 4.170 4.180 4.140 4.190 1,621,451 6,757,775 4.1677 2.257 2.251 2.257 2.235 2.262 3,003,365 2.2501 -0.24%
2013-09-26 0 4.190 4.170 4.190 4.150 4.200 1,969,738 8,225,077 4.1757 2.262 2.251 2.262 2.240 2.267 3,648,486 2.2544 0.72%
2013-09-25 0 4.160 4.160 4.170 4.140 4.210 4,308,259 18,048,341 4.1892 2.246 2.246 2.251 2.235 2.273 7,980,058 2.2617 0.00%
2013-09-24 0 4.160 4.170 4.180 4.140 4.210 3,480,529 14,488,165 4.1626 2.246 2.251 2.257 2.235 2.273 6,446,879 2.2473 -1.65%
2013-09-23 0 4.230 4.220 4.230 4.210 4.330 3,020,117 12,863,035 4.2591 2.284 2.278 2.284 2.273 2.338 5,594,071 2.2994 -2.31%
2013-09-19 0 4.330 4.320 4.330 4.250 4.350 10,781,866 46,369,646 4.3007 2.338 2.332 2.338 2.294 2.348 19,970,924 2.3219 3.34%
2013-09-18 0 4.190 4.190 4.200 4.100 4.250 3,896,916 16,346,757 4.1948 2.262 2.262 2.267 2.214 2.294 7,218,140 2.2647 1.95%
2013-09-17 0 4.110 4.100 4.110 4.090 4.200 2,827,054 11,642,680 4.1183 2.219 2.214 2.219 2.208 2.267 5,236,467 2.2234 -2.14%
2013-09-16 0 4.200 4.200 4.210 4.100 4.220 4,963,503 20,743,759 4.1793 2.267 2.267 2.273 2.214 2.278 9,193,746 2.2563 3.19%
2013-09-13 0 4.070 4.070 4.080 4.030 4.210 2,710,695 11,046,745 4.0752 2.197 2.197 2.203 2.176 2.273 5,020,938 2.2001 -2.63%
2013-09-12 0 4.230 4.220 4.230 4.160 4.230 3,297,072 13,882,953 4.2107 2.257 2.251 2.257 2.219 2.257 6,180,118 2.2464 1.93%
2013-09-11 0 4.150 4.150 4.160 4.140 4.240 4,100,932 17,174,401 4.1879 2.214 2.214 2.219 2.209 2.262 7,686,894 2.2342 -2.12%
2013-09-10 0 4.240 4.230 4.240 4.200 4.270 8,402,635 35,626,504 4.2399 2.262 2.257 2.262 2.241 2.278 15,750,118 2.2620 -0.24%
2013-09-09 0 4.250 4.240 4.250 4.190 4.260 13,473,360 57,227,233 4.2474 2.267 2.262 2.267 2.235 2.273 25,254,818 2.2660 1.92%
2013-09-06 0 4.170 4.160 4.170 4.080 4.180 14,847,236 61,656,338 4.1527 2.225 2.219 2.225 2.177 2.230 27,830,047 2.2155 3.22%
2013-09-05 0 4.040 4.050 4.060 3.950 4.060 9,616,037 38,533,657 4.0072 2.155 2.161 2.166 2.107 2.166 18,024,551 2.1378 3.32%
2013-09-04 0 3.910 3.900 3.910 3.780 3.920 5,636,877 21,833,941 3.8734 2.086 2.081 2.086 2.017 2.091 10,565,909 2.0665 3.17%
2013-09-03 0 3.790 3.790 3.800 3.740 3.860 3,085,150 11,744,559 3.8068 2.022 2.022 2.027 1.995 2.059 5,782,886 2.0309 -0.79%
2013-09-02 0 3.820 3.810 3.820 3.650 3.850 5,513,678 20,859,934 3.7833 2.038 2.033 2.038 1.947 2.054 10,334,982 2.0184 4.66%
2013-08-30 0 3.650 3.650 3.670 3.610 3.690 4,174,581 15,249,561 3.6530 1.947 1.947 1.958 1.926 1.969 7,824,944 1.9488 -0.27%
2013-08-29 0 3.660 3.640 3.650 3.600 3.720 3,393,903 12,364,326 3.6431 1.953 1.942 1.947 1.921 1.985 6,361,620 1.9436 0.55%
2013-08-28 0 3.640 3.630 3.640 3.570 3.670 2,496,500 9,103,195 3.6464 1.942 1.937 1.942 1.905 1.958 4,679,505 1.9453 -2.15%
2013-08-27 0 3.720 3.730 3.750 3.670 3.760 4,227,405 15,740,811 3.7235 1.985 1.990 2.001 1.958 2.006 7,923,958 1.9865 -0.27%
2013-08-26 0 3.730 3.720 3.740 3.670 3.750 2,125,276 7,896,462 3.7155 1.990 1.985 1.995 1.958 2.001 3,983,673 1.9822 1.63%
2013-08-23 0 3.670 3.660 3.670 3.630 3.680 1,957,795 7,167,840 3.6612 1.958 1.953 1.958 1.937 1.963 3,669,742 1.9532 1.38%
2013-08-22 0 3.620 3.610 3.620 3.590 3.620 2,068,000 7,451,124 3.6031 1.931 1.926 1.931 1.915 1.931 3,876,313 1.9222 0.28%
2013-08-21 0 3.610 3.600 3.610 3.590 3.630 3,991,368 14,378,829 3.6025 1.926 1.921 1.926 1.915 1.937 7,481,524 1.9219 0.28%
2013-08-20 0 3.600 3.600 3.610 3.590 3.710 5,589,410 20,351,358 3.6411 1.921 1.921 1.926 1.915 1.979 10,476,936 1.9425 -2.17%
2013-08-19 0 3.680 3.670 3.680 3.640 3.690 2,762,204 10,157,000 3.6771 1.963 1.958 1.963 1.942 1.969 5,177,547 1.9617 0.00%
2013-08-16 0 3.680 3.660 3.680 3.640 3.710 3,086,635 11,324,649 3.6689 1.963 1.953 1.963 1.942 1.979 5,785,669 1.9574 -1.08%
2013-08-15 0 3.720 3.720 3.730 3.660 3.780 4,772,472 17,751,205 3.7195 1.985 1.985 1.990 1.953 2.017 8,945,646 1.9843 1.09%
2013-08-13 0 3.680 3.680 3.690 3.590 3.690 5,645,302 20,670,457 3.6615 1.963 1.963 1.969 1.915 1.969 10,581,701 1.9534 2.51%
2013-08-12 0 3.590 3.590 3.600 3.550 3.650 3,930,068 14,177,727 3.6075 1.915 1.915 1.921 1.894 1.947 7,366,622 1.9246 0.84%
2013-08-09 0 3.560 3.560 3.570 3.530 3.580 2,652,669 9,439,638 3.5585 1.899 1.899 1.905 1.883 1.910 4,972,232 1.8985 -0.56%
2013-08-08 0 3.580 3.560 3.580 3.520 3.590 2,627,881 9,366,866 3.5644 1.910 1.899 1.910 1.878 1.915 4,925,769 1.9016 1.42%
2013-08-07 0 3.530 3.530 3.550 3.530 3.630 4,159,000 14,866,940 3.5746 1.883 1.883 1.894 1.883 1.937 7,795,738 1.9071 -2.49%
2013-08-06 0 3.620 3.610 3.620 3.610 3.670 1,683,901 6,107,211 3.6268 1.931 1.926 1.931 1.926 1.958 3,156,348 1.9349 -1.90%
2013-08-05 0 3.690 3.680 3.690 3.660 3.700 1,396,826 5,139,682 3.6795 1.969 1.963 1.969 1.953 1.974 2,618,247 1.9630 1.10%
2013-08-02 0 3.650 3.640 3.650 3.600 3.690 3,849,366 14,100,803 3.6631 1.947 1.942 1.947 1.921 1.969 7,215,352 1.9543 1.96%
2013-08-01 0 3.580 3.570 3.590 3.550 3.640 2,572,386 9,265,467 3.6019 1.910 1.905 1.915 1.894 1.942 4,821,747 1.9216 1.13%
2013-07-31 0 3.540 3.540 3.550 3.520 3.580 4,240,460 15,060,472 3.5516 1.889 1.889 1.894 1.878 1.910 7,948,429 1.8948 -0.28%
2013-07-30 0 3.550 3.540 3.570 3.540 3.590 4,108,834 14,598,726 3.5530 1.894 1.889 1.905 1.889 1.915 7,701,706 1.8955 -0.84%
2013-07-29 0 3.580 3.580 3.590 3.560 3.660 2,199,615 7,914,989 3.5984 1.910 1.910 1.915 1.899 1.953 4,123,016 1.9197 -2.19%
2013-07-26 0 3.660 3.650 3.670 3.620 3.690 1,848,047 6,752,858 3.6541 1.953 1.947 1.958 1.931 1.969 3,464,028 1.9494 0.00%
2013-07-25 0 3.660 3.640 3.650 3.610 3.660 2,482,000 9,032,070 3.6390 1.953 1.942 1.947 1.926 1.953 4,652,326 1.9414 -0.54%
2013-07-24 0 3.680 3.680 3.690 3.500 3.700 5,639,690 20,421,091 3.6210 1.963 1.963 1.969 1.867 1.974 10,571,182 1.9318 2.51%
2013-07-23 0 3.590 3.590 3.600 3.500 3.610 4,480,918 15,983,484 3.5670 1.915 1.915 1.921 1.867 1.926 8,399,150 1.9030 1.99%
2013-07-22 0 3.520 3.520 3.530 3.490 3.590 828,128 2,906,218 3.5094 1.878 1.878 1.883 1.862 1.915 1,552,265 1.8722 0.00%
2013-07-19 0 3.520 3.520 3.540 3.520 3.550 1,544,000 5,465,622 3.5399 1.878 1.878 1.889 1.878 1.894 2,894,114 1.8885 -0.56%
2013-07-18 0 3.540 3.540 3.550 3.530 3.600 1,364,000 4,853,460 3.5583 1.889 1.889 1.894 1.883 1.921 2,556,717 1.8983 -0.28%
2013-07-17 0 3.550 3.550 3.560 3.530 3.600 1,678,000 5,982,287 3.5651 1.894 1.894 1.899 1.883 1.921 3,145,287 1.9020 -0.28%
2013-07-16 0 3.560 3.560 3.570 3.550 3.600 1,860,499 6,629,131 3.5631 1.899 1.899 1.905 1.894 1.921 3,487,368 1.9009 -1.66%
2013-07-15 0 3.620 3.600 3.620 3.570 3.630 1,436,155 5,171,051 3.6006 1.931 1.921 1.931 1.905 1.937 2,691,966 1.9209 1.40%
2013-07-12 0 3.570 3.560 3.580 3.560 3.640 1,511,978 5,428,706 3.5905 1.905 1.899 1.910 1.899 1.942 2,834,091 1.9155 -1.65%
2013-07-11 0 3.630 3.620 3.650 3.490 3.650 4,088,000 14,711,715 3.5988 1.937 1.931 1.947 1.862 1.947 7,662,654 1.9199 4.61%
2013-07-10 0 3.470 3.470 3.490 3.400 3.510 2,556,340 8,820,190 3.4503 1.851 1.851 1.862 1.814 1.873 4,791,670 1.8407 0.58%
2013-07-09 0 3.450 3.420 3.450 3.410 3.470 1,329,000 4,556,980 3.4289 1.841 1.825 1.841 1.819 1.851 2,491,112 1.8293 -0.29%
2013-07-08 0 3.460 3.450 3.490 3.430 3.520 2,541,000 8,799,550 3.4630 1.846 1.841 1.862 1.830 1.878 4,762,917 1.8475 -1.70%
2013-07-05 0 3.520 3.490 3.520 3.470 3.530 1,916,001 6,720,143 3.5074 1.878 1.862 1.878 1.851 1.883 3,591,402 1.8712 0.28%
2013-07-04 0 3.510 3.470 3.510 3.430 3.530 3,950,097 13,752,952 3.4817 1.873 1.851 1.873 1.830 1.883 7,404,165 1.8575 2.03%
2013-07-03 0 3.440 3.420 3.440 3.400 3.530 3,332,960 11,528,073 3.4588 1.835 1.825 1.835 1.814 1.883 6,247,387 1.8453 -1.15%
2013-07-02 0 3.480 3.480 3.500 3.450 3.610 5,133,000 17,935,940 3.4942 1.857 1.857 1.867 1.841 1.926 9,621,429 1.8642 -2.52%
2013-06-28 0 3.570 3.560 3.590 3.520 3.590 1,458,246 5,190,906 3.5597 1.905 1.899 1.915 1.878 1.915 2,733,374 1.8991 1.13%
2013-06-27 0 3.530 3.510 3.530 3.500 3.570 2,058,380 7,282,317 3.5379 1.883 1.873 1.883 1.867 1.905 3,858,281 1.8875 0.28%
2013-06-26 0 3.520 3.510 3.530 3.400 3.550 3,159,000 10,998,055 3.4815 1.878 1.873 1.883 1.814 1.894 5,921,312 1.8574 2.92%
2013-06-25 0 3.420 3.390 3.420 3.240 3.470 5,251,673 17,664,408 3.3636 1.825 1.809 1.825 1.729 1.851 9,843,873 1.7945 -0.29%
2013-06-24 0 3.430 3.420 3.440 3.390 3.540 4,760,110 16,362,144 3.4373 1.830 1.825 1.835 1.809 1.889 8,922,474 1.8338 -3.11%
2013-06-21 0 3.540 3.540 3.550 3.500 3.620 5,176,000 18,401,000 3.5551 1.889 1.889 1.894 1.867 1.931 9,702,029 1.8966 -3.01%
2013-06-20 0 3.650 3.630 3.650 3.630 3.680 2,646,646 9,681,600 3.6581 1.947 1.937 1.947 1.937 1.963 4,960,942 1.9516 -1.88%
2013-06-19 0 3.720 3.710 3.730 3.700 3.830 5,349,272 19,977,132 3.7346 1.985 1.979 1.990 1.974 2.043 10,026,815 1.9924 -2.11%
2013-06-18 0 3.800 3.800 3.810 3.750 3.810 3,046,000 11,544,630 3.7901 2.027 2.027 2.033 2.001 2.033 5,709,502 2.0220 0.53%
2013-06-17 0 3.780 3.770 3.790 3.690 3.800 2,159,000 8,148,450 3.7742 2.017 2.011 2.022 1.969 2.027 4,046,886 2.0135 2.16%
2013-06-14 0 3.700 3.700 3.710 3.670 3.740 3,477,000 12,891,370 3.7076 1.974 1.974 1.979 1.958 1.995 6,517,380 1.9780 1.09%
2013-06-13 0 3.660 3.650 3.660 3.530 3.690 5,765,334 20,752,417 3.5995 1.953 1.947 1.953 1.883 1.969 10,806,692 1.9203 -0.54%
2013-06-11 0 3.680 3.670 3.680 3.630 3.820 5,506,000 20,530,820 3.7288 1.963 1.958 1.963 1.937 2.038 10,320,590 1.9893 -3.41%
2013-06-10 0 3.910 3.900 3.910 3.880 3.950 2,578,999 10,065,042 3.9027 2.033 2.027 2.033 2.017 2.053 4,961,023 2.0288 0.77%
2013-06-07 0 3.880 3.880 3.900 3.880 3.920 2,574,000 10,021,500 3.8934 2.017 2.017 2.027 2.017 2.038 4,951,407 2.0240 -0.51%
2013-06-06 0 3.900 3.900 3.910 3.870 3.950 3,092,996 12,045,254 3.8944 2.027 2.027 2.033 2.012 2.053 5,949,760 2.0245 -0.51%
2013-06-05 0 3.920 3.920 3.930 3.860 3.960 5,554,115 21,784,309 3.9222 2.038 2.038 2.043 2.007 2.059 10,684,027 2.0390 0.51%
2013-06-04 0 3.900 3.900 3.920 3.890 3.960 4,397,342 17,189,571 3.9091 2.027 2.027 2.038 2.022 2.059 8,458,831 2.0321 0.00%
2013-06-03 0 3.900 3.900 3.920 3.880 3.960 4,207,778 16,459,431 3.9117 2.027 2.027 2.038 2.017 2.059 8,094,181 2.0335 -1.76%
2013-05-31 0 3.970 3.960 3.970 3.950 4.010 4,168,444 16,585,980 3.9789 2.064 2.059 2.064 2.053 2.085 8,018,517 2.0685 -0.50%
2013-05-30 0 3.990 3.980 3.990 3.930 4.070 4,955,147 19,803,509 3.9966 2.074 2.069 2.074 2.043 2.116 9,531,838 2.0776 -1.72%
2013-05-29 0 4.060 4.050 4.060 4.050 4.160 4,297,393 17,623,299 4.1009 2.111 2.105 2.111 2.105 2.163 8,266,567 2.1319 -2.17%
2013-05-28 0 4.150 4.150 4.160 4.070 4.170 1,922,760 7,964,731 4.1423 2.157 2.157 2.163 2.116 2.168 3,698,667 2.1534 1.47%
2013-05-27 0 4.090 4.090 4.100 4.070 4.130 1,807,384 7,406,699 4.0980 2.126 2.126 2.131 2.116 2.147 3,476,727 2.1304 -0.24%
2013-05-24 0 4.100 4.100 4.120 4.060 4.170 1,883,057 7,701,159 4.0897 2.131 2.131 2.142 2.111 2.168 3,622,293 2.1260 0.49%
2013-05-23 0 4.080 4.070 4.090 4.070 4.170 5,655,062 23,265,155 4.1140 2.121 2.116 2.126 2.116 2.168 10,878,211 2.1387 -2.86%
2013-05-22 0 4.200 4.200 4.220 4.110 4.260 5,708,593 23,780,569 4.1657 2.183 2.183 2.194 2.137 2.215 10,981,184 2.1656 -1.18%
2013-05-21 0 4.250 4.250 4.260 4.230 4.330 7,784,075 33,165,414 4.2607 2.209 2.209 2.215 2.199 2.251 14,973,631 2.2149 -2.07%
2013-05-20 0 4.340 4.330 4.340 4.260 4.400 4,438,022 19,317,780 4.3528 2.256 2.251 2.256 2.215 2.287 8,537,084 2.2628 2.36%
2013-05-16 0 4.240 4.230 4.260 4.190 4.280 1,907,502 8,066,602 4.2289 2.204 2.199 2.215 2.178 2.225 3,669,316 2.1984 -0.47%
2013-05-15 0 4.260 4.260 4.270 4.220 4.350 2,968,003 12,664,632 4.2671 2.215 2.215 2.220 2.194 2.261 5,709,321 2.2182 0.47%
2013-05-14 0 4.240 4.220 4.230 4.230 4.410 6,751,000 29,100,420 4.3105 2.204 2.194 2.199 2.199 2.293 12,986,383 2.2408 -2.75%
2013-05-13 0 4.360 4.350 4.360 4.320 4.500 7,033,062 31,060,950 4.4164 2.267 2.261 2.267 2.246 2.339 13,528,964 2.2959 -1.80%
2013-05-10 0 4.440 4.440 4.450 4.430 4.470 2,806,000 12,465,414 4.4424 2.308 2.308 2.313 2.303 2.324 5,397,688 2.3094 0.45%
2013-05-09 0 4.420 4.420 4.430 4.410 4.470 7,956,845 35,349,494 4.4427 2.298 2.298 2.303 2.293 2.324 15,305,975 2.3095 1.38%
2013-05-08 0 4.360 4.350 4.360 4.340 4.380 2,522,576 10,988,363 4.3560 2.267 2.261 2.267 2.256 2.277 4,852,487 2.2645 -0.23%
2013-05-07 0 4.370 4.370 4.380 4.290 4.400 5,913,397 25,830,278 4.3681 2.272 2.272 2.277 2.230 2.287 11,375,150 2.2708 1.39%
2013-05-06 0 4.310 4.320 4.330 4.220 4.340 4,886,052 21,019,102 4.3019 2.241 2.246 2.251 2.194 2.256 9,398,925 2.2363 1.65%
2013-05-03 0 4.240 4.230 4.240 4.180 4.270 3,791,001 15,986,956 4.2171 2.204 2.199 2.204 2.173 2.220 7,292,459 2.1923 2.17%
2013-05-02 0 4.150 4.140 4.190 4.130 4.200 4,229,503 17,556,018 4.1508 2.157 2.152 2.178 2.147 2.183 8,135,972 2.1578 -2.12%
2013-04-30 0 4.240 4.230 4.250 4.180 4.300 7,724,641 32,844,110 4.2519 2.204 2.199 2.209 2.173 2.235 14,859,302 2.2103 0.95%
2013-04-29 0 4.200 4.190 4.200 4.160 4.250 2,956,097 12,379,468 4.1878 2.183 2.178 2.183 2.163 2.209 5,686,418 2.1770 0.00%
2013-04-26 0 4.200 4.190 4.200 4.090 4.200 7,477,000 31,033,785 4.1506 2.183 2.178 2.183 2.126 2.183 14,382,934 2.1577 3.45%
2013-04-25 0 4.060 4.050 4.060 4.000 4.130 3,686,988 15,016,432 4.0728 2.111 2.105 2.111 2.079 2.147 7,092,377 2.1173 0.25%
2013-04-24 0 4.050 4.040 4.060 4.010 4.060 2,820,448 11,403,362 4.0431 2.105 2.100 2.111 2.085 2.111 5,425,480 2.1018 1.50%
2013-04-23 0 3.990 3.980 4.010 3.950 4.030 3,013,925 12,029,829 3.9914 2.074 2.069 2.085 2.053 2.095 5,797,657 2.0749 -0.50%
2013-04-22 0 4.010 4.010 4.030 3.930 4.060 4,109,460 16,423,903 3.9966 2.085 2.085 2.095 2.043 2.111 7,905,054 2.0776 1.01%
2013-04-19 0 3.970 3.960 3.980 3.840 3.990 5,819,453 22,976,180 3.9482 2.064 2.059 2.069 1.996 2.074 11,194,437 2.0525 2.58%
2013-04-18 0 3.870 3.860 3.880 3.850 3.950 2,963,598 11,497,842 3.8797 2.012 2.007 2.017 2.001 2.053 5,700,847 2.0169 -1.53%
2013-04-17 0 3.930 3.930 3.960 3.920 3.970 2,005,137 7,906,421 3.9431 2.043 2.043 2.059 2.038 2.064 3,857,129 2.0498 0.00%
2013-04-16 0 3.930 3.930 3.940 3.830 3.970 3,106,097 12,120,078 3.9020 2.043 2.043 2.048 1.991 2.064 5,974,962 2.0285 0.00%
2013-04-15 0 3.930 3.930 3.940 3.920 3.990 1,686,000 6,648,665 3.9435 2.043 2.043 2.048 2.038 2.074 3,243,229 2.0500 -2.24%
2013-04-12 0 4.020 4.020 4.030 4.010 4.120 3,019,786 12,248,645 4.0561 2.090 2.090 2.095 2.085 2.142 5,808,932 2.1086 -0.25%
2013-04-11 0 4.030 4.030 4.050 3.990 4.090 3,115,859 12,631,925 4.0541 2.095 2.095 2.105 2.074 2.126 5,993,740 2.1075 1.77%
2013-04-10 0 3.960 3.970 3.980 3.920 4.000 5,074,000 20,069,052 3.9553 2.059 2.064 2.069 2.038 2.079 9,760,466 2.0562 0.51%
2013-04-09 0 3.940 3.950 3.960 3.900 3.990 3,564,952 14,078,058 3.9490 2.048 2.053 2.059 2.027 2.074 6,857,626 2.0529 0.77%
2013-04-08 0 3.910 3.910 3.920 3.880 3.990 3,750,217 14,771,523 3.9388 2.033 2.033 2.038 2.017 2.074 7,214,006 2.0476 -2.01%
2013-04-05 0 3.990 3.990 4.000 3.970 4.070 5,128,432 20,509,814 3.9992 2.074 2.074 2.079 2.064 2.116 9,865,173 2.0790 -2.92%
2013-04-03 0 4.110 4.110 4.120 4.040 4.260 4,859,435 19,951,178 4.1057 2.137 2.137 2.142 2.100 2.215 9,347,724 2.1343 -2.14%
2013-04-02 0 4.200 4.200 4.220 4.160 4.360 5,383,376 22,802,168 4.2357 2.183 2.183 2.194 2.163 2.267 10,355,589 2.2019 -3.67%
2013-03-28 0 4.360 4.350 4.360 4.180 4.380 10,729,267 46,015,838 4.2888 2.267 2.261 2.267 2.173 2.277 20,639,072 2.2295 3.81%
2013-03-27 0 4.200 4.200 4.220 4.030 4.330 9,378,535 39,703,269 4.2334 2.183 2.183 2.194 2.095 2.251 18,040,772 2.2008 3.19%
2013-03-26 0 4.070 4.070 4.080 3.990 4.080 2,161,057 8,714,796 4.0327 2.116 2.116 2.121 2.074 2.121 4,157,060 2.0964 1.75%
2013-03-25 0 4.000 3.990 4.000 3.980 4.030 1,521,415 6,088,748 4.0020 2.079 2.074 2.079 2.069 2.095 2,926,630 2.0805 1.27%
2013-03-22 0 3.950 3.940 3.950 3.940 4.000 1,051,000 4,168,455 3.9662 2.053 2.048 2.053 2.048 2.079 2,021,728 2.0618 -1.25%
2013-03-21 0 4.000 3.970 4.000 3.920 4.050 1,738,000 6,948,470 3.9980 2.079 2.064 2.079 2.038 2.105 3,343,258 2.0784 0.00%
2013-03-20 0 4.000 3.990 4.030 3.860 4.040 5,394,154 21,466,953 3.9797 2.079 2.074 2.095 2.007 2.100 10,376,322 2.0688 2.56%
2013-03-19 0 3.900 3.890 3.900 3.850 3.980 3,607,000 14,113,160 3.9127 2.027 2.022 2.027 2.001 2.069 6,938,510 2.0340 0.78%
2013-03-18 0 3.870 3.890 3.910 3.850 3.980 3,599,711 13,998,722 3.8888 2.012 2.022 2.033 2.001 2.069 6,924,489 2.0216 -2.76%
2013-03-15 0 3.980 3.950 4.040 3.950 4.160 6,826,189 27,412,753 4.0158 2.069 2.053 2.100 2.053 2.163 13,131,018 2.0876 -4.10%
2013-03-14 0 4.150 4.120 4.150 3.950 4.150 4,928,901 19,834,384 4.0241 2.157 2.142 2.157 2.053 2.157 9,481,350 2.0919 0.24%
2013-03-13 0 4.140 4.130 4.140 4.110 4.250 1,691,780 7,027,755 4.1541 2.152 2.147 2.152 2.137 2.209 3,254,348 2.1595 -1.90%
2013-03-12 0 4.220 4.200 4.220 4.200 4.300 2,417,445 10,263,144 4.2455 2.194 2.183 2.194 2.183 2.235 4,650,254 2.2070 -0.24%
2013-03-11 0 4.230 4.210 4.230 4.200 4.370 1,198,680 5,120,039 4.2714 2.199 2.189 2.199 2.183 2.272 2,305,809 2.2205 -1.86%
2013-03-08 0 4.310 4.300 4.320 4.220 4.330 7,351,864 31,466,726 4.2801 2.241 2.235 2.246 2.194 2.251 14,142,219 2.2250 1.41%
2013-03-07 0 4.250 4.240 4.250 4.190 4.320 3,891,371 16,465,837 4.2314 2.209 2.204 2.209 2.178 2.246 7,485,533 2.1997 -1.39%
2013-03-06 0 4.310 4.290 4.300 4.260 4.340 3,146,000 13,476,420 4.2837 2.241 2.230 2.235 2.215 2.256 6,051,720 2.2269 1.41%
2013-03-05 0 4.250 4.230 4.250 4.170 4.300 4,881,380 20,822,377 4.2657 2.209 2.199 2.209 2.168 2.235 9,389,938 2.2175 1.43%
2013-03-04 0 4.190 4.180 4.200 4.110 4.470 9,226,143 39,284,544 4.2580 2.178 2.173 2.183 2.137 2.324 17,747,627 2.2135 -5.20%
2013-03-01 0 4.420 4.410 4.430 4.410 4.480 3,191,444 14,200,910 4.4497 2.298 2.293 2.303 2.293 2.329 6,139,137 2.3132 -0.67%
2013-02-28 0 4.450 4.440 4.450 4.330 4.470 4,299,861 19,069,267 4.4349 2.313 2.308 2.313 2.251 2.324 8,271,314 2.3055 3.73%
2013-02-27 0 4.290 4.290 4.310 4.150 4.340 4,930,351 20,980,586 4.2554 2.230 2.230 2.241 2.157 2.256 9,484,140 2.2122 3.87%
2013-02-26 0 4.130 4.130 4.140 4.090 4.250 6,442,090 26,805,934 4.1611 2.147 2.147 2.152 2.126 2.209 12,392,157 2.1631 -2.59%
2013-02-25 0 4.240 4.210 4.240 4.180 4.320 6,281,366 26,473,513 4.2146 2.204 2.189 2.204 2.173 2.246 12,082,984 2.1910 -2.75%
2013-02-22 0 4.360 4.350 4.360 4.260 4.400 3,432,263 14,878,869 4.3350 2.267 2.261 2.267 2.215 2.287 6,602,382 2.2536 0.23%
2013-02-21 0 4.350 4.340 4.350 4.300 4.510 6,855,198 29,994,920 4.3755 2.261 2.256 2.261 2.235 2.345 13,186,821 2.2746 -4.19%
2013-02-20 0 4.540 4.530 4.540 4.480 4.580 3,523,626 15,959,919 4.5294 2.360 2.355 2.360 2.329 2.381 6,778,130 2.3546 1.11%
2013-02-19 0 4.490 4.480 4.490 4.480 4.730 6,892,862 31,501,875 4.5702 2.334 2.329 2.334 2.329 2.459 13,259,272 2.3758 -4.06%
2013-02-18 0 4.680 4.660 4.680 4.640 4.730 2,959,988 13,814,417 4.6671 2.433 2.423 2.433 2.412 2.459 5,693,903 2.4262 -0.64%
2013-02-15 0 4.710 4.700 4.720 4.630 4.740 4,233,949 19,928,810 4.7069 2.449 2.443 2.454 2.407 2.464 8,144,524 2.4469 1.29%
2013-02-14 0 4.650 4.650 4.660 4.560 4.670 5,397,943 24,991,816 4.6299 2.417 2.417 2.423 2.371 2.428 10,383,611 2.4069 2.65%
2013-02-08 0 4.530 4.530 4.550 4.530 4.620 3,950,866 18,002,551 4.5566 2.355 2.355 2.365 2.355 2.402 7,599,979 2.3688 -0.88%
2013-02-07 0 4.570 4.540 4.570 4.510 4.680 3,936,539 17,949,366 4.5597 2.376 2.360 2.376 2.345 2.433 7,572,419 2.3704 -1.51%
2013-02-06 0 4.640 4.630 4.640 4.590 4.710 5,340,946 24,736,664 4.6315 2.412 2.407 2.412 2.386 2.449 10,273,970 2.4077 0.43%
2013-02-05 0 4.620 4.570 4.580 4.560 4.690 12,557,163 58,071,316 4.6246 2.402 2.376 2.381 2.371 2.438 24,155,255 2.4041 -0.86%
2013-02-04 0 4.660 4.650 4.660 4.640 4.800 18,128,403 86,014,740 4.7447 2.423 2.417 2.423 2.412 2.495 34,872,224 2.4666 0.22%
2013-02-01 0 4.650 4.630 4.650 4.510 4.650 8,056,328 37,030,062 4.5964 2.417 2.407 2.417 2.345 2.417 15,497,343 2.3894 3.10%
2013-01-31 0 4.510 4.500 4.510 4.450 4.600 6,245,125 28,211,528 4.5174 2.345 2.339 2.345 2.313 2.391 12,013,270 2.3484 -1.74%
2013-01-30 0 4.590 4.590 4.600 4.530 4.650 6,533,662 29,920,669 4.5795 2.386 2.386 2.391 2.355 2.417 12,568,307 2.3806 -0.43%
2013-01-29 0 4.610 4.610 4.620 4.590 4.640 4,788,940 22,050,266 4.6044 2.397 2.397 2.402 2.386 2.412 9,212,118 2.3936 -0.86%
2013-01-28 0 4.650 4.640 4.650 4.590 4.680 7,226,137 33,417,568 4.6245 2.417 2.412 2.417 2.386 2.433 13,900,368 2.4041 1.31%
2013-01-25 0 4.590 4.580 4.600 4.570 4.730 8,048,046 37,092,649 4.6089 2.386 2.381 2.391 2.376 2.459 15,481,411 2.3959 -1.92%
2013-01-24 0 4.680 4.660 4.690 4.630 4.700 4,772,203 22,254,312 4.6633 2.433 2.423 2.438 2.407 2.443 9,179,922 2.4242 0.21%
2013-01-23 0 4.670 4.660 4.670 4.640 4.770 5,499,450 25,755,154 4.6832 2.428 2.423 2.428 2.412 2.480 10,578,872 2.4346 -1.48%
2013-01-22 0 4.740 4.730 4.740 4.580 4.820 12,148,122 57,409,981 4.7258 2.464 2.459 2.464 2.381 2.506 23,368,415 2.4567 2.82%
2013-01-21 0 4.610 4.600 4.610 4.580 4.640 3,770,888 17,367,470 4.6057 2.397 2.391 2.397 2.381 2.412 7,253,769 2.3943 0.00%
2013-01-18 0 4.610 4.600 4.620 4.550 4.750 8,909,580 41,124,273 4.6157 2.397 2.391 2.402 2.365 2.469 17,138,679 2.3995 -0.65%
2013-01-17 0 4.640 4.630 4.640 4.500 4.650 12,426,050 57,057,081 4.5917 2.412 2.407 2.412 2.339 2.417 23,903,043 2.3870 4.27%
2013-01-16 0 4.450 4.430 4.460 4.360 4.490 13,347,690 58,968,559 4.4179 2.313 2.303 2.319 2.267 2.334 25,675,932 2.2966 1.37%
2013-01-15 0 4.390 4.370 4.390 4.350 4.550 20,897,833 92,652,967 4.4336 2.282 2.272 2.282 2.261 2.365 40,199,565 2.3048 -2.01%
2013-01-14 0 4.480 4.470 4.480 4.300 4.490 18,607,532 82,327,848 4.4244 2.329 2.324 2.329 2.235 2.334 35,793,888 2.3001 4.67%
2013-01-11 0 4.280 4.270 4.280 4.200 4.360 17,589,246 75,310,470 4.2816 2.225 2.220 2.225 2.183 2.267 33,835,089 2.2258 2.39%
2013-01-10 0 4.180 4.180 4.190 4.040 4.200 15,522,905 63,887,306 4.1157 2.173 2.173 2.178 2.100 2.183 29,860,227 2.1395 3.47%
2013-01-09 0 4.040 4.030 4.040 3.950 4.070 7,753,574 31,032,416 4.0023 2.100 2.095 2.100 2.053 2.116 14,914,958 2.0806 0.75%
2013-01-08 0 4.010 4.000 4.010 3.940 4.070 16,794,987 67,265,726 4.0051 2.085 2.079 2.085 2.048 2.116 32,307,234 2.0821 1.52%
2013-01-07 0 3.950 3.940 3.960 3.770 3.960 17,842,404 69,619,199 3.9019 2.053 2.048 2.059 1.960 2.059 34,322,070 2.0284 5.05%
2013-01-04 0 3.760 3.740 3.760 3.700 3.810 8,917,835 33,298,324 3.7339 1.955 1.944 1.955 1.923 1.981 17,154,558 1.9411 -0.27%
2013-01-03 0 3.770 3.760 3.770 3.760 3.830 6,896,443 26,244,253 3.8055 1.960 1.955 1.960 1.955 1.991 13,266,161 1.9783 -0.26%
2013-01-02 0 3.780 3.770 3.790 3.750 3.800 6,655,162 25,120,613 3.7746 1.965 1.960 1.970 1.949 1.975 12,802,027 1.9622 1.34%
2012-12-31 0 3.730 3.720 3.730 3.710 3.750 638,468 2,379,879 3.7275 1.939 1.934 1.939 1.929 1.949 1,228,172 1.9377 -0.27%
2012-12-28 0 3.740 3.730 3.740 3.710 3.760 2,103,479 7,845,778 3.7299 1.944 1.939 1.944 1.929 1.955 4,046,302 1.9390 -0.27%
2012-12-27 0 3.750 3.750 3.760 3.750 3.780 1,407,555 5,292,088 3.7598 1.949 1.949 1.955 1.949 1.965 2,707,606 1.9545 0.27%
2012-12-24 0 3.740 3.740 3.760 3.730 3.780 531,855 1,993,904 3.7490 1.944 1.944 1.955 1.939 1.965 1,023,089 1.9489 -0.53%
2012-12-21 0 3.760 3.740 3.770 3.710 3.770 2,877,747 10,769,484 3.7423 1.955 1.944 1.960 1.929 1.960 5,535,702 1.9455 0.00%
2012-12-20 0 3.760 3.760 3.780 3.700 3.780 3,876,774 14,519,703 3.7453 1.955 1.955 1.965 1.923 1.965 7,457,454 1.9470 1.35%
2012-12-19 0 3.710 3.700 3.710 3.690 3.750 3,142,538 11,689,427 3.7197 1.929 1.923 1.929 1.918 1.949 6,045,060 1.9337 0.82%
2012-12-18 0 3.680 3.680 3.690 3.680 3.740 3,215,760 11,916,162 3.7056 1.913 1.913 1.918 1.913 1.944 6,185,912 1.9263 -1.34%
2012-12-17 0 3.730 3.720 3.730 3.700 3.760 2,378,532 8,859,603 3.7248 1.939 1.934 1.939 1.923 1.955 4,575,400 1.9364 -0.80%
2012-12-14 0 3.760 3.760 3.770 3.760 3.810 4,739,054 17,893,587 3.7758 1.955 1.955 1.960 1.955 1.981 9,116,156 1.9628 -0.79%
2012-12-13 0 3.790 3.770 3.800 3.770 3.840 2,925,097 11,083,598 3.7891 1.970 1.960 1.975 1.960 1.996 5,626,786 1.9698 -1.04%
2012-12-12 0 3.830 3.810 3.830 3.810 3.880 4,745,732 18,200,474 3.8351 1.991 1.981 1.991 1.981 2.017 9,129,002 1.9937 0.52%
2012-12-11 0 3.810 3.800 3.810 3.800 3.850 2,588,316 9,897,959 3.8241 1.981 1.975 1.981 1.975 2.001 4,978,946 1.9880 -0.26%
2012-12-10 0 3.820 3.810 3.830 3.810 3.880 2,241,035 8,606,183 3.8403 1.986 1.981 1.991 1.981 2.017 4,310,908 1.9964 -0.52%
2012-12-07 0 3.840 3.820 3.860 3.820 3.900 4,016,219 15,498,678 3.8590 1.996 1.986 2.007 1.986 2.027 7,725,694 2.0061 -1.29%
2012-12-06 0 3.890 3.880 3.890 3.800 3.890 4,864,424 18,733,963 3.8512 2.022 2.017 2.022 1.975 2.022 9,357,321 2.0021 1.57%
2012-12-05 0 3.830 3.830 3.840 3.760 3.850 4,529,569 17,281,827 3.8153 1.991 1.991 1.996 1.955 2.001 8,713,186 1.9834 1.86%
2012-12-04 0 3.760 3.770 3.780 3.750 3.860 5,101,705 19,380,635 3.7989 1.955 1.960 1.965 1.949 2.007 9,813,760 1.9748 -2.34%
2012-12-03 0 3.850 3.840 3.850 3.840 3.970 11,712,099 45,807,623 3.9111 2.001 1.996 2.001 1.996 2.064 22,529,670 2.0332 0.52%
2012-11-30 0 3.830 3.820 3.840 3.780 3.840 6,927,114 26,489,189 3.8240 1.991 1.986 1.996 1.965 1.996 13,325,160 1.9879 0.52%
2012-11-29 0 3.810 3.800 3.810 3.770 3.840 7,828,414 29,818,117 3.8090 1.981 1.975 1.981 1.960 1.996 15,058,922 1.9801 0.79%
2012-11-28 0 3.780 3.770 3.780 3.660 3.780 5,210,534 19,280,427 3.7003 1.965 1.960 1.965 1.903 1.965 10,023,106 1.9236 1.61%
2012-11-27 0 3.720 3.710 3.720 3.680 3.720 3,286,528 12,168,879 3.7027 1.934 1.929 1.934 1.913 1.934 6,322,043 1.9248 0.54%
2012-11-26 0 3.700 3.700 3.710 3.700 3.730 1,339,581 4,973,614 3.7128 1.923 1.923 1.929 1.923 1.939 2,576,850 1.9301 -0.27%
2012-11-23 0 3.710 3.710 3.720 3.690 3.730 2,600,457 9,631,543 3.7038 1.929 1.929 1.934 1.918 1.939 5,002,301 1.9254 0.00%
2012-11-22 0 3.710 3.700 3.710 3.650 3.710 3,577,695 13,154,576 3.6768 1.929 1.923 1.929 1.897 1.929 6,882,139 1.9114 0.54%
2012-11-21 0 3.690 3.680 3.690 3.660 3.750 3,007,711 11,117,702 3.6964 1.918 1.913 1.918 1.903 1.949 5,785,704 1.9216 -1.07%
2012-11-20 0 3.730 3.720 3.730 3.710 3.770 3,836,582 14,341,033 3.7380 1.939 1.934 1.939 1.929 1.960 7,380,140 1.9432 0.81%
2012-11-19 0 3.700 3.690 3.700 3.660 3.700 4,636,584 17,093,616 3.6867 1.923 1.918 1.923 1.903 1.923 8,919,043 1.9165 1.37%
2012-11-16 0 3.650 3.650 3.660 3.610 3.660 2,970,903 10,809,027 3.6383 1.897 1.897 1.903 1.877 1.903 5,714,899 1.8914 0.27%
2012-11-15 0 3.640 3.640 3.650 3.520 3.650 6,075,044 21,982,062 3.6184 1.892 1.892 1.897 1.830 1.897 11,686,098 1.8810 1.11%
2012-11-14 0 3.600 3.590 3.600 3.540 3.600 2,402,580 8,590,542 3.5755 1.871 1.866 1.871 1.840 1.871 4,621,660 1.8588 1.69%
2012-11-13 0 3.540 3.540 3.550 3.520 3.600 3,590,548 12,749,586 3.5509 1.840 1.840 1.845 1.830 1.871 6,906,863 1.8459 -1.12%
2012-11-12 0 3.580 3.570 3.580 3.530 3.620 3,675,565 13,211,965 3.5945 1.861 1.856 1.861 1.835 1.882 7,070,404 1.8686 0.85%
2012-11-09 0 3.550 3.540 3.550 3.500 3.560 2,902,452 10,245,974 3.5301 1.845 1.840 1.845 1.819 1.851 5,583,225 1.8351 0.57%
2012-11-08 0 3.530 3.520 3.530 3.510 3.600 3,847,881 13,652,596 3.5481 1.835 1.830 1.835 1.825 1.871 7,401,875 1.8445 -3.29%
2012-11-07 0 3.650 3.640 3.650 3.530 3.650 5,411,194 19,400,362 3.5852 1.897 1.892 1.897 1.835 1.897 10,409,101 1.8638 1.96%
2012-11-06 0 3.580 3.560 3.580 3.530 3.590 5,289,259 18,811,648 3.5566 1.861 1.851 1.861 1.835 1.866 10,174,544 1.8489 0.85%
2012-11-05 0 3.550 3.530 3.550 3.510 3.560 3,538,398 12,508,709 3.5351 1.845 1.835 1.845 1.825 1.851 6,806,546 1.8377 0.28%
2012-11-02 0 3.540 3.530 3.540 3.500 3.580 9,714,870 34,348,919 3.5357 1.840 1.835 1.840 1.819 1.861 18,687,753 1.8380 2.31%
2012-11-01 0 3.460 3.460 3.480 3.420 3.530 8,410,559 29,310,305 3.4849 1.799 1.799 1.809 1.778 1.835 16,178,750 1.8117 -1.70%
2012-10-31 0 3.520 3.500 3.520 3.390 3.520 8,957,229 30,951,910 3.4555 1.830 1.819 1.830 1.762 1.830 17,230,337 1.7964 4.45%
2012-10-30 0 3.370 3.360 3.370 3.330 3.450 10,295,616 34,798,884 3.3800 1.752 1.747 1.752 1.731 1.793 19,804,890 1.7571 -1.75%
2012-10-29 0 3.430 3.430 3.440 3.390 3.590 19,950,749 68,595,189 3.4382 1.783 1.783 1.788 1.762 1.866 38,377,732 1.7874 -8.53%
2012-10-26 0 3.750 3.740 3.760 3.700 3.820 8,346,662 31,224,100 3.7409 1.949 1.944 1.955 1.923 1.986 16,055,836 1.9447 -1.06%
2012-10-25 0 3.790 3.790 3.800 3.750 3.870 8,989,657 34,130,909 3.7967 1.970 1.970 1.975 1.949 2.012 17,292,717 1.9737 -0.26%
2012-10-24 0 3.800 3.800 3.810 3.580 3.810 12,561,845 46,862,467 3.7305 1.975 1.975 1.981 1.861 1.981 24,164,262 1.9393 6.15%
2012-10-22 0 3.580 3.580 3.590 3.530 3.610 4,348,579 15,582,259 3.5833 1.861 1.861 1.866 1.835 1.877 8,365,029 1.8628 0.28%
2012-10-19 0 3.570 3.570 3.580 3.560 3.660 5,987,920 21,554,380 3.5996 1.856 1.856 1.861 1.851 1.903 11,518,504 1.8713 -2.46%
2012-10-18 0 3.660 3.650 3.660 3.650 3.720 5,375,665 19,779,721 3.6795 1.903 1.897 1.903 1.897 1.934 10,340,756 1.9128 0.27%
2012-10-17 0 3.650 3.640 3.650 3.640 3.700 2,299,037 8,416,401 3.6608 1.897 1.892 1.897 1.892 1.923 4,422,482 1.9031 -0.54%
2012-10-16 0 3.670 3.660 3.680 3.650 3.710 3,116,479 11,439,598 3.6707 1.908 1.903 1.913 1.897 1.929 5,994,933 1.9082 -0.27%
2012-10-15 0 3.680 3.660 3.680 3.630 3.710 3,260,640 11,950,080 3.6649 1.913 1.903 1.913 1.887 1.929 6,272,244 1.9052 0.00%
2012-10-12 0 3.680 3.670 3.680 3.620 3.690 4,663,341 17,056,420 3.6576 1.913 1.908 1.913 1.882 1.918 8,970,513 1.9014 1.66%
2012-10-11 0 3.620 3.620 3.630 3.610 3.790 10,599,532 39,002,816 3.6797 1.882 1.882 1.887 1.877 1.970 20,389,510 1.9129 -4.74%
2012-10-10 0 3.800 3.790 3.800 3.760 3.830 7,576,389 28,666,689 3.7837 1.975 1.970 1.975 1.955 1.991 14,574,121 1.9670 -0.52%
2012-10-09 0 3.820 3.800 3.820 3.800 3.850 5,205,547 19,968,906 3.8361 1.986 1.975 1.986 1.975 2.001 10,013,513 1.9942 0.00%
2012-10-08 0 3.820 3.820 3.830 3.780 3.850 7,764,699 29,627,269 3.8156 1.986 1.986 1.991 1.965 2.001 14,936,358 1.9836 0.79%
2012-10-05 0 3.790 3.780 3.790 3.770 3.820 6,006,966 22,796,335 3.7950 1.970 1.965 1.970 1.960 1.986 11,555,142 1.9728 0.00%
2012-10-04 0 3.790 3.780 3.790 3.770 3.810 5,218,507 19,771,198 3.7887 1.970 1.965 1.970 1.960 1.981 10,038,443 1.9695 0.53%
2012-10-03 0 3.770 3.760 3.780 3.700 3.780 8,612,925 32,271,350 3.7469 1.960 1.955 1.965 1.923 1.965 16,568,026 1.9478 1.89%
2012-09-28 0 3.700 3.690 3.700 3.660 3.740 5,631,514 20,864,815 3.7050 1.923 1.918 1.923 1.903 1.944 10,832,913 1.9261 1.37%
2012-09-27 0 3.650 3.650 3.660 3.610 3.680 6,876,416 25,020,112 3.6385 1.897 1.897 1.903 1.877 1.913 13,227,636 1.8915 -0.54%
2012-09-26 0 3.720 3.710 3.720 3.680 3.770 8,831,702 32,883,631 3.7234 1.908 1.903 1.908 1.887 1.934 17,220,327 1.9096 -1.59%
2012-09-25 0 3.780 3.760 3.770 3.730 3.800 7,475,858 28,124,828 3.7621 1.939 1.928 1.934 1.913 1.949 14,576,660 1.9294 0.80%
2012-09-24 0 3.750 3.740 3.750 3.590 3.760 9,331,580 34,690,089 3.7175 1.923 1.918 1.923 1.841 1.928 18,195,004 1.9066 3.88%
2012-09-21 0 3.610 3.600 3.610 3.600 3.650 3,984,724 14,438,299 3.6234 1.851 1.846 1.851 1.846 1.872 7,769,539 1.8583 1.12%
2012-09-20 0 3.570 3.540 3.550 3.550 3.660 6,557,779 23,724,517 3.6178 1.831 1.816 1.821 1.821 1.877 12,786,561 1.8554 -1.38%
2012-09-19 0 3.620 3.610 3.620 3.570 3.670 6,576,057 23,792,943 3.6181 1.857 1.851 1.857 1.831 1.882 12,822,200 1.8556 0.56%
2012-09-18 0 3.600 3.600 3.610 3.480 3.650 9,325,707 33,588,735 3.6017 1.846 1.846 1.851 1.785 1.872 18,183,553 1.8472 2.56%
2012-09-17 0 3.510 3.520 3.530 3.450 3.550 7,226,163 25,377,834 3.5119 1.800 1.805 1.810 1.769 1.821 14,089,797 1.8011 0.29%
2012-09-14 0 3.500 3.500 3.510 3.480 3.570 11,187,196 39,520,188 3.5326 1.795 1.795 1.800 1.785 1.831 21,813,142 1.8118 1.74%
2012-09-13 0 3.440 3.440 3.450 3.400 3.500 10,576,561 36,630,502 3.4634 1.764 1.764 1.769 1.744 1.795 20,622,507 1.7762 0.88%
2012-09-12 0 3.410 3.410 3.420 3.330 3.430 8,244,161 27,927,829 3.3876 1.749 1.749 1.754 1.708 1.759 16,074,721 1.7374 2.10%
2012-09-11 0 3.340 3.330 3.340 3.270 3.340 5,369,778 17,771,809 3.3096 1.713 1.708 1.713 1.677 1.713 10,470,160 1.6974 0.00%
2012-09-10 0 3.340 3.320 3.340 3.300 3.350 3,044,444 10,116,547 3.3230 1.713 1.703 1.713 1.692 1.718 5,936,151 1.7042 0.91%
2012-09-07 0 3.310 3.310 3.320 3.270 3.350 5,134,766 17,012,557 3.3132 1.698 1.698 1.703 1.677 1.718 10,011,926 1.6992 1.85%
2012-09-06 0 3.250 3.250 3.270 3.210 3.300 3,943,834 12,800,080 3.2456 1.667 1.667 1.677 1.646 1.692 7,689,810 1.6646 -0.61%
2012-09-05 0 3.270 3.250 3.260 3.240 3.310 4,194,073 13,716,565 3.2705 1.677 1.667 1.672 1.662 1.698 8,177,734 1.6773 -2.39%
2012-09-04 0 3.350 3.340 3.350 3.320 3.440 7,708,973 26,070,400 3.3818 1.718 1.713 1.718 1.703 1.764 15,031,195 1.7344 0.00%
2012-09-03 0 3.350 3.340 3.360 3.240 3.370 9,835,034 32,696,167 3.3245 1.718 1.713 1.723 1.662 1.728 19,176,655 1.7050 4.04%
2012-08-31 0 3.220 3.210 3.220 3.200 3.270 6,706,304 21,683,941 3.2334 1.651 1.646 1.651 1.641 1.677 13,076,160 1.6583 1.90%
2012-08-30 0 3.160 3.150 3.160 3.150 3.310 12,585,632 40,330,323 3.2045 1.621 1.616 1.621 1.616 1.698 24,539,856 1.6435 -3.66%
2012-08-29 0 3.280 3.280 3.290 3.260 3.370 21,421,851 70,875,884 3.3086 1.682 1.682 1.687 1.672 1.728 41,768,990 1.6969 -1.50%
2012-08-28 0 3.330 3.330 3.340 3.030 3.350 28,745,202 92,151,487 3.2058 1.708 1.708 1.713 1.554 1.718 56,048,287 1.6441 9.90%
2012-08-27 0 3.030 3.020 3.030 3.000 3.040 2,480,595 7,486,065 3.0179 1.554 1.549 1.554 1.539 1.559 4,836,741 1.5477 1.00%
2012-08-24 0 3.000 2.990 3.000 2.980 3.030 2,264,249 6,791,956 2.9997 1.539 1.533 1.539 1.528 1.554 4,414,903 1.5384 -0.99%
2012-08-23 0 3.030 3.030 3.040 2.940 3.050 4,804,048 14,400,252 2.9975 1.554 1.554 1.559 1.508 1.564 9,367,082 1.5373 3.77%
2012-08-22 0 2.920 2.920 2.940 2.920 3.000 3,552,000 10,486,799 2.9524 1.498 1.498 1.508 1.498 1.539 6,925,800 1.5142 -2.67%
2012-08-21 0 3.000 2.980 3.000 2.970 3.030 3,328,370 9,963,561 2.9935 1.539 1.528 1.539 1.523 1.554 6,489,759 1.5353 -0.33%
2012-08-20 0 3.010 3.000 3.020 2.940 3.030 3,430,079 10,251,213 2.9886 1.544 1.539 1.549 1.508 1.554 6,688,074 1.5328 2.38%
2012-08-17 0 2.940 2.930 2.940 2.910 2.940 1,268,000 3,707,370 2.9238 1.508 1.503 1.508 1.492 1.508 2,472,386 1.4995 1.03%
2012-08-16 0 2.910 2.890 2.900 2.900 2.960 1,985,000 5,815,200 2.9296 1.492 1.482 1.487 1.487 1.518 3,870,415 1.5025 -0.68%
2012-08-15 0 2.930 2.910 2.930 2.880 2.950 2,895,533 8,415,377 2.9063 1.503 1.492 1.503 1.477 1.513 5,645,800 1.4906 1.38%
2012-08-14 0 2.890 2.880 2.890 2.850 2.910 2,119,318 6,096,330 2.8766 1.482 1.477 1.482 1.462 1.492 4,132,312 1.4753 1.05%
2012-08-13 0 2.860 2.850 2.860 2.840 2.910 4,061,178 11,675,129 2.8748 1.467 1.462 1.467 1.457 1.492 7,918,611 1.4744 -1.38%
2012-08-10 0 2.900 2.880 2.900 2.880 2.940 1,792,750 5,207,280 2.9046 1.487 1.477 1.487 1.477 1.508 3,495,560 1.4897 -1.69%
2012-08-09 0 2.950 2.940 2.950 2.930 2.950 1,571,951 4,628,583 2.9445 1.513 1.508 1.513 1.503 1.513 3,065,039 1.5101 0.68%
2012-08-08 0 2.930 2.920 2.940 2.910 2.960 4,453,594 13,037,238 2.9274 1.503 1.498 1.508 1.492 1.518 8,683,756 1.5013 0.69%
2012-08-07 0 2.910 2.910 2.920 2.880 2.920 3,415,083 9,936,241 2.9095 1.492 1.492 1.498 1.477 1.498 6,658,835 1.4922 0.34%
2012-08-06 0 2.900 2.890 2.900 2.860 2.930 5,415,937 15,691,816 2.8973 1.487 1.482 1.487 1.467 1.503 10,560,162 1.4859 2.11%
2012-08-03 0 2.840 2.830 2.840 2.800 2.850 1,969,028 5,549,637 2.8185 1.457 1.451 1.457 1.436 1.462 3,839,272 1.4455 -0.35%
2012-08-02 0 2.850 2.830 2.850 2.830 2.860 2,295,734 6,544,206 2.8506 1.462 1.451 1.462 1.451 1.467 4,476,293 1.4620 0.71%
2012-08-01 0 2.830 2.820 2.830 2.810 2.860 3,194,665 9,041,798 2.8303 1.451 1.446 1.451 1.441 1.467 6,229,057 1.4516 -0.35%
2012-07-31 0 2.840 2.820 2.840 2.800 2.860 2,230,000 6,321,246 2.8346 1.457 1.446 1.457 1.436 1.467 4,348,123 1.4538 1.43%
2012-07-30 0 2.800 2.790 2.800 2.750 2.810 2,118,554 5,913,752 2.7914 1.436 1.431 1.436 1.410 1.441 4,130,822 1.4316 1.08%
2012-07-27 0 2.770 2.750 2.770 2.740 2.810 4,502,788 12,453,128 2.7656 1.421 1.410 1.421 1.405 1.441 8,779,676 1.4184 2.21%
2012-07-26 0 2.710 2.710 2.720 2.710 2.770 1,498,497 4,104,720 2.7392 1.390 1.390 1.395 1.390 1.421 2,921,816 1.4049 -1.45%
2012-07-25 0 2.750 2.750 2.760 2.700 2.790 2,475,985 6,821,797 2.7552 1.410 1.410 1.416 1.385 1.431 4,827,752 1.4130 0.36%
2012-07-24 0 2.740 2.730 2.740 2.730 2.840 2,138,063 5,908,347 2.7634 1.405 1.400 1.405 1.400 1.457 4,168,862 1.4173 -2.84%
2012-07-23 0 2.820 2.810 2.820 2.800 2.890 4,001,855 11,381,340 2.8440 1.446 1.441 1.446 1.436 1.482 7,802,941 1.4586 -3.75%
2012-07-20 0 2.930 2.930 2.940 2.930 2.970 1,382,000 4,062,530 2.9396 1.503 1.503 1.508 1.503 1.523 2,694,666 1.5076 -1.01%
2012-07-19 0 2.960 2.950 2.970 2.950 3.020 3,009,000 8,967,361 2.9802 1.518 1.513 1.523 1.513 1.549 5,867,042 1.5284 0.68%
2012-07-18 0 2.940 2.940 2.950 2.920 2.980 2,135,000 6,292,910 2.9475 1.508 1.508 1.513 1.498 1.528 4,162,889 1.5117 -0.68%
2012-07-17 0 2.960 2.960 2.970 2.920 2.980 1,972,570 5,823,845 2.9524 1.518 1.518 1.523 1.498 1.528 3,846,178 1.5142 0.34%
2012-07-16 0 2.950 2.940 2.960 2.940 2.990 574,000 1,698,080 2.9583 1.513 1.508 1.518 1.508 1.533 1,119,203 1.5172 -1.34%
2012-07-13 0 2.990 2.960 3.000 2.940 3.000 800,450 2,377,085 2.9697 1.533 1.518 1.539 1.508 1.539 1,560,742 1.5230 1.36%
2012-07-12 0 2.950 2.930 2.950 2.920 2.990 2,733,000 8,074,539 2.9545 1.513 1.503 1.513 1.498 1.533 5,328,888 1.5152 -1.34%
2012-07-11 0 2.990 2.980 2.990 2.920 2.990 1,061,000 3,147,290 2.9663 1.533 1.528 1.533 1.498 1.533 2,068,771 1.5213 2.05%
2012-07-10 0 2.930 2.920 2.930 2.910 2.980 2,161,493 6,402,663 2.9621 1.503 1.498 1.503 1.492 1.528 4,214,546 1.5192 -0.34%
2012-07-09 0 2.940 2.920 2.930 2.920 3.050 4,842,291 14,540,963 3.0029 1.508 1.498 1.503 1.498 1.564 9,441,649 1.5401 -3.29%
2012-07-06 0 3.040 3.030 3.040 2.990 3.050 8,334,854 25,231,825 3.0273 1.559 1.554 1.559 1.533 1.564 16,251,557 1.5526 0.33%
2012-07-05 0 3.030 3.010 3.020 2.980 3.040 3,958,190 11,930,941 3.0142 1.554 1.544 1.549 1.528 1.559 7,717,802 1.5459 0.00%
2012-07-04 0 3.030 2.990 3.000 2.960 3.030 4,183,445 12,491,073 2.9858 1.554 1.533 1.539 1.518 1.554 8,157,011 1.5313 2.36%
2012-07-03 0 2.960 2.950 2.960 2.950 3.050 5,232,409 15,591,353 2.9798 1.518 1.513 1.518 1.513 1.564 10,202,313 1.5282 -1.99%
2012-06-29 0 3.020 3.020 3.030 2.990 3.070 1,939,817 5,881,511 3.0320 1.549 1.549 1.554 1.533 1.574 3,782,315 1.5550 1.00%
2012-06-28 0 2.990 2.960 3.010 2.910 3.020 2,791,197 8,204,093 2.9393 1.533 1.518 1.544 1.492 1.549 5,442,363 1.5075 1.36%
2012-06-27 0 2.950 2.940 2.950 2.910 2.980 1,967,686 5,797,642 2.9464 1.513 1.508 1.513 1.492 1.528 3,836,655 1.5111 0.34%
2012-06-26 0 2.940 2.930 2.950 2.890 3.000 2,306,108 6,779,496 2.9398 1.508 1.503 1.513 1.482 1.539 4,496,521 1.5077 -1.34%
2012-06-25 0 2.980 2.970 2.980 2.970 3.040 1,468,154 4,405,509 3.0007 1.528 1.523 1.528 1.523 1.559 2,862,652 1.5390 0.00%
2012-06-22 0 2.980 2.980 3.000 2.970 3.010 2,453,200 7,337,575 2.9910 1.528 1.528 1.539 1.523 1.544 4,783,325 1.5340 -1.32%
2012-06-21 0 3.020 3.020 3.030 3.010 3.090 1,332,171 4,048,767 3.0392 1.549 1.549 1.554 1.544 1.585 2,597,508 1.5587 -1.31%
2012-06-20 0 3.060 3.050 3.060 3.050 3.100 2,631,026 8,075,021 3.0692 1.569 1.564 1.569 1.564 1.590 5,130,056 1.5741 0.00%
2012-06-19 0 3.060 3.060 3.080 3.030 3.080 1,775,585 5,433,466 3.0601 1.569 1.569 1.580 1.554 1.580 3,462,091 1.5694 -0.97%
2012-06-18 0 3.090 3.080 3.100 3.040 3.130 4,052,000 12,465,630 3.0764 1.585 1.580 1.590 1.559 1.605 7,900,715 1.5778 1.98%
2012-06-15 0 3.030 3.020 3.030 3.000 3.070 2,282,507 6,909,026 3.0269 1.554 1.549 1.554 1.539 1.574 4,450,503 1.5524 0.33%
2012-06-14 0 3.020 3.010 3.030 2.980 3.080 2,438,006 7,405,517 3.0375 1.549 1.544 1.554 1.528 1.580 4,753,700 1.5578 0.33%
2012-06-13 0 3.010 3.000 3.020 2.930 3.010 2,098,031 6,249,823 2.9789 1.544 1.539 1.549 1.503 1.544 4,090,806 1.5278 2.03%
2012-06-12 0 2.950 2.940 2.960 2.840 2.980 2,182,312 6,415,617 2.9398 1.513 1.508 1.518 1.457 1.528 4,255,140 1.5077 0.68%
2012-06-11 0 2.930 2.920 2.930 2.880 2.930 1,972,002 5,733,075 2.9072 1.503 1.498 1.503 1.477 1.503 3,845,071 1.4910 2.45%
2012-06-08 0 2.860 2.860 2.870 2.860 2.910 1,965,355 5,647,101 2.8733 1.467 1.467 1.472 1.467 1.492 3,832,110 1.4736 -1.72%
2012-06-07 0 2.910 2.900 2.910 2.900 2.980 1,155,584 3,395,232 2.9381 1.492 1.487 1.492 1.487 1.528 2,253,194 1.5069 0.34%
2012-06-06 0 2.900 2.900 2.930 2.840 2.960 4,601,634 13,443,388 2.9214 1.487 1.487 1.503 1.457 1.518 8,972,409 1.4983 2.11%
2012-06-05 0 2.840 2.820 2.850 2.820 2.930 2,851,430 8,104,534 2.8423 1.457 1.446 1.462 1.446 1.503 5,559,807 1.4577 -1.73%
2012-06-04 0 2.890 2.890 2.900 2.890 2.990 1,864,000 5,437,265 2.9170 1.482 1.482 1.487 1.482 1.533 3,634,485 1.4960 -3.99%
2012-06-01 0 3.090 3.090 3.100 3.040 3.100 2,227,820 6,865,132 3.0815 1.544 1.544 1.549 1.519 1.549 4,459,324 1.5395 2.32%
2012-05-31 0 3.020 3.040 3.060 2.990 3.120 3,216,452 9,830,485 3.0563 1.509 1.519 1.529 1.494 1.559 6,438,223 1.5269 0.00%
2012-05-30 0 3.020 3.010 3.020 3.010 3.110 2,133,526 6,519,560 3.0558 1.509 1.504 1.509 1.504 1.554 4,270,580 1.5266 -3.82%
2012-05-29 0 3.140 3.130 3.140 2.990 3.150 3,172,997 9,728,489 3.0660 1.569 1.564 1.569 1.494 1.574 6,351,241 1.5317 5.37%
2012-05-28 0 2.980 2.980 2.990 2.950 3.000 1,669,047 4,963,180 2.9737 1.489 1.489 1.494 1.474 1.499 3,340,854 1.4856 -0.67%
2012-05-25 0 3.000 2.990 3.000 2.980 3.010 1,311,002 3,924,675 2.9936 1.499 1.494 1.499 1.489 1.504 2,624,172 1.4956 0.67%
2012-05-24 0 2.980 2.980 2.990 2.980 3.030 2,068,527 6,197,579 2.9961 1.489 1.489 1.494 1.489 1.514 4,140,475 1.4968 -0.67%
2012-05-23 0 3.000 2.980 3.000 2.980 3.090 5,234,002 15,877,821 3.0336 1.499 1.489 1.499 1.489 1.544 10,476,660 1.5155 -3.23%
2012-05-22 0 3.100 3.080 3.100 3.020 3.120 6,119,412 18,924,535 3.0925 1.549 1.539 1.549 1.509 1.559 12,248,944 1.5450 3.33%
2012-05-21 0 3.000 2.990 3.020 2.980 3.020 1,725,407 5,178,382 3.0013 1.499 1.494 1.509 1.489 1.509 3,453,667 1.4994 -1.32%
2012-05-18 0 3.040 3.010 3.040 2.850 3.060 6,442,852 18,946,397 2.9407 1.519 1.504 1.519 1.424 1.529 12,896,359 1.4691 1.00%
2012-05-17 0 3.010 3.030 3.040 3.010 3.110 4,010,732 12,236,609 3.0510 1.504 1.514 1.519 1.504 1.554 8,028,097 1.5242 -1.63%
2012-05-16 0 3.060 3.030 3.060 3.010 3.120 5,199,996 15,868,423 3.0516 1.529 1.514 1.529 1.504 1.559 10,408,592 1.5246 -3.77%
2012-05-15 0 3.180 3.170 3.180 3.020 3.180 5,281,181 16,348,881 3.0957 1.589 1.584 1.589 1.509 1.589 10,571,096 1.5466 2.58%
2012-05-14 0 3.100 3.100 3.110 3.090 3.230 2,893,474 9,112,238 3.1492 1.549 1.549 1.554 1.544 1.614 5,791,733 1.5733 -2.82%
2012-05-11 0 3.190 3.170 3.190 3.160 3.250 1,917,590 6,110,714 3.1867 1.594 1.584 1.594 1.579 1.624 3,838,351 1.5920 -1.24%
2012-05-10 0 3.230 3.220 3.230 3.170 3.300 6,349,561 20,398,065 3.2125 1.614 1.609 1.614 1.584 1.649 12,709,623 1.6049 -0.92%
2012-05-09 0 3.260 3.250 3.260 3.220 3.330 6,383,583 20,802,741 3.2588 1.629 1.624 1.629 1.609 1.664 12,777,723 1.6280 -2.69%
2012-05-08 0 3.350 3.340 3.350 3.310 3.360 3,043,704 10,151,742 3.3353 1.674 1.669 1.674 1.654 1.679 6,092,442 1.6663 0.90%
2012-05-07 0 3.320 3.310 3.320 3.300 3.420 7,580,743 25,324,494 3.3406 1.659 1.654 1.659 1.649 1.709 15,174,023 1.6689 -3.49%
2012-05-04 0 3.440 3.420 3.440 3.390 3.440 2,724,879 9,321,685 3.4210 1.719 1.709 1.719 1.694 1.719 5,454,264 1.7091 0.88%
2012-05-03 0 3.410 3.400 3.410 3.390 3.460 6,388,570 21,778,076 3.4089 1.704 1.699 1.704 1.694 1.729 12,787,705 1.7030 -2.01%
2012-05-02 0 3.480 3.470 3.480 3.300 3.490 24,454,837 83,941,668 3.4325 1.739 1.734 1.739 1.649 1.744 48,950,117 1.7148 6.10%
2012-04-30 0 3.280 3.270 3.280 3.150 3.300 10,288,518 33,511,225 3.2571 1.639 1.634 1.639 1.574 1.649 20,594,051 1.6272 4.13%
2012-04-27 0 3.150 3.140 3.150 3.140 3.210 5,281,260 16,711,489 3.1643 1.574 1.569 1.574 1.569 1.604 10,571,254 1.5808 -0.94%
2012-04-26 0 3.180 3.180 3.190 3.160 3.260 11,109,760 35,717,622 3.2150 1.589 1.589 1.594 1.579 1.629 22,237,893 1.6062 -0.93%
2012-04-25 0 3.210 3.200 3.210 3.150 3.210 8,270,784 26,362,369 3.1874 1.604 1.599 1.604 1.574 1.604 16,555,246 1.5924 2.23%
2012-04-24 0 3.140 3.130 3.140 3.030 3.150 10,366,631 32,275,849 3.1134 1.569 1.564 1.569 1.514 1.574 20,750,406 1.5554 2.95%
2012-04-23 0 3.050 3.040 3.050 3.020 3.100 5,228,537 16,043,364 3.0684 1.524 1.519 1.524 1.509 1.549 10,465,721 1.5329 0.33%
2012-04-20 0 3.040 3.040 3.050 2.930 3.050 10,114,887 30,479,180 3.0133 1.519 1.519 1.524 1.464 1.524 20,246,502 1.5054 2.70%
2012-04-19 0 2.960 2.950 2.960 2.910 2.960 4,583,588 13,504,151 2.9462 1.479 1.474 1.479 1.454 1.479 9,174,756 1.4719 1.37%
2012-04-18 0 2.920 2.910 2.920 2.880 2.960 4,082,286 11,901,455 2.9154 1.459 1.454 1.459 1.439 1.479 8,171,323 1.4565 2.10%
2012-04-17 0 2.860 2.850 2.860 2.830 2.870 1,427,591 4,078,370 2.8568 1.429 1.424 1.429 1.414 1.434 2,857,543 1.4272 0.35%
2012-04-16 0 2.850 2.840 2.850 2.840 2.870 913,140 2,605,503 2.8533 1.424 1.419 1.424 1.419 1.434 1,827,790 1.4255 -0.35%
2012-04-13 0 2.860 2.860 2.870 2.840 2.900 1,655,110 4,742,380 2.8653 1.429 1.429 1.434 1.419 1.449 3,312,957 1.4315 0.00%
2012-04-12 0 2.860 2.840 2.860 2.810 2.860 1,324,082 3,762,298 2.8414 1.429 1.419 1.429 1.404 1.429 2,650,354 1.4195 1.42%
2012-04-11 0 2.820 2.810 2.820 2.780 2.820 1,318,202 3,688,643 2.7982 1.409 1.404 1.409 1.389 1.409 2,638,584 1.3980 -0.70%
2012-04-10 0 2.840 2.840 2.850 2.810 2.870 2,189,015 6,221,261 2.8420 1.419 1.419 1.424 1.404 1.434 4,381,650 1.4198 -1.05%
2012-04-05 0 2.870 2.840 2.870 2.800 2.870 1,359,812 3,858,353 2.8374 1.434 1.419 1.434 1.399 1.434 2,721,873 1.4175 0.35%
2012-04-03 0 2.860 2.850 2.860 2.790 2.860 4,321,507 12,227,623 2.8295 1.429 1.424 1.429 1.394 1.429 8,650,161 1.4136 1.78%
2012-04-02 0 2.810 2.810 2.830 2.770 2.860 3,822,584 10,734,448 2.8082 1.404 1.404 1.414 1.384 1.429 7,651,490 1.4029 -1.06%
2012-03-30 0 2.840 2.820 2.840 2.770 2.840 2,866,219 8,029,323 2.8014 1.419 1.409 1.419 1.384 1.419 5,737,178 1.3995 0.00%
2012-03-29 0 2.840 2.810 2.840 2.800 2.880 3,820,491 10,814,092 2.8306 1.419 1.404 1.419 1.399 1.439 7,647,300 1.4141 -1.73%
2012-03-28 0 2.890 2.880 2.890 2.880 2.950 4,369,463 12,712,816 2.9095 1.444 1.439 1.444 1.439 1.474 8,746,152 1.4535 -1.37%
2012-03-27 0 2.930 2.920 2.940 2.910 3.010 5,897,137 17,501,895 2.9679 1.464 1.459 1.469 1.454 1.504 11,804,027 1.4827 0.00%
2012-03-26 0 2.930 2.920 2.930 2.880 2.930 7,788,223 22,682,092 2.9124 1.464 1.459 1.464 1.439 1.464 15,589,326 1.4550 2.09%
2012-03-23 0 2.870 2.870 2.880 2.750 2.880 8,215,448 23,124,200 2.8147 1.434 1.434 1.439 1.374 1.439 16,444,483 1.4062 3.24%
2012-03-22 0 2.780 2.770 2.790 2.700 2.890 9,843,858 27,691,272 2.8131 1.389 1.384 1.394 1.349 1.444 19,703,996 1.4054 2.58%
2012-03-21 0 2.710 2.700 2.710 2.670 2.740 2,107,071 5,709,077 2.7095 1.354 1.349 1.354 1.334 1.369 4,217,627 1.3536 -1.09%
2012-03-20 0 2.740 2.730 2.740 2.700 2.760 1,284,422 3,511,972 2.7343 1.369 1.364 1.369 1.349 1.379 2,570,968 1.3660 -1.44%
2012-03-19 0 2.780 2.770 2.780 2.770 2.800 1,121,000 3,117,420 2.7809 1.389 1.384 1.389 1.384 1.399 2,243,854 1.3893 -0.71%
2012-03-16 0 2.800 2.790 2.800 2.770 2.810 1,069,000 2,979,300 2.7870 1.399 1.394 1.399 1.384 1.404 2,139,768 1.3923 0.36%
2012-03-15 0 2.790 2.790 2.800 2.760 2.810 1,858,320 5,179,346 2.7871 1.394 1.394 1.399 1.379 1.404 3,719,713 1.3924 0.72%
2012-03-14 0 2.770 2.750 2.770 2.750 2.830 1,825,126 5,108,508 2.7990 1.384 1.374 1.384 1.374 1.414 3,653,270 1.3983 0.00%
2012-03-13 0 2.770 2.760 2.770 2.720 2.780 1,132,000 3,108,710 2.7462 1.384 1.379 1.384 1.359 1.389 2,265,872 1.3720 2.59%
2012-03-12 0 2.700 2.690 2.700 2.620 2.750 838,763 2,259,767 2.6942 1.349 1.344 1.349 1.309 1.374 1,678,913 1.3460 -0.37%
2012-03-09 0 2.710 2.710 2.720 2.700 2.740 977,000 2,659,490 2.7221 1.354 1.354 1.359 1.349 1.369 1,955,616 1.3599 0.74%
2012-03-08 0 2.690 2.700 2.710 2.680 2.720 1,048,000 2,826,380 2.6969 1.344 1.349 1.354 1.339 1.359 2,097,733 1.3473 -0.74%
2012-03-07 0 2.710 2.700 2.710 2.620 2.710 3,663,698 9,801,398 2.6753 1.354 1.349 1.354 1.309 1.354 7,333,455 1.3365 0.37%
2012-03-06 0 2.700 2.680 2.690 2.680 2.780 3,811,953 10,332,900 2.7107 1.349 1.339 1.344 1.339 1.389 7,630,210 1.3542 -2.88%
2012-03-05 0 2.780 2.770 2.780 2.770 2.820 978,714 2,719,842 2.7790 1.389 1.384 1.389 1.384 1.409 1,959,047 1.3883 -1.07%
2012-03-02 0 2.810 2.800 2.810 2.780 2.810 2,047,011 5,724,000 2.7963 1.404 1.399 1.404 1.389 1.404 4,097,407 1.3970 1.44%
2012-03-01 0 2.770 2.760 2.770 2.760 2.820 2,155,618 6,016,745 2.7912 1.384 1.379 1.384 1.379 1.409 4,314,801 1.3944 -1.77%
2012-02-29 0 2.820 2.810 2.830 2.780 2.840 3,278,610 9,200,284 2.8062 1.409 1.404 1.414 1.389 1.419 6,562,642 1.4019 1.81%
2012-02-28 0 2.770 2.780 2.790 2.710 2.800 2,386,949 6,563,483 2.7497 1.384 1.389 1.394 1.354 1.399 4,777,846 1.3737 0.73%
2012-02-27 0 2.750 2.720 2.740 2.680 2.810 2,907,794 7,983,566 2.7456 1.374 1.359 1.369 1.339 1.404 5,820,397 1.3717 -1.43%
2012-02-24 0 2.790 2.770 2.790 2.760 2.820 1,784,000 4,962,680 2.7818 1.394 1.384 1.394 1.379 1.409 3,570,950 1.3897 0.00%
2012-02-23 0 2.790 2.780 2.790 2.780 2.820 1,696,269 4,743,783 2.7966 1.394 1.389 1.394 1.389 1.409 3,395,343 1.3971 -1.41%
2012-02-22 0 2.830 2.830 2.840 2.750 2.840 3,643,684 10,232,859 2.8084 1.414 1.414 1.419 1.374 1.419 7,293,394 1.4030 2.17%
2012-02-21 0 2.770 2.760 2.770 2.730 2.800 3,227,118 8,897,687 2.7572 1.384 1.379 1.384 1.364 1.399 6,459,573 1.3774 -0.36%
2012-02-20 0 2.780 2.770 2.790 2.750 2.890 9,267,752 26,110,095 2.8173 1.389 1.384 1.394 1.374 1.444 18,550,831 1.4075 2.58%
2012-02-17 0 2.710 2.710 2.720 2.690 2.770 4,140,259 11,273,684 2.7229 1.354 1.354 1.359 1.344 1.384 8,287,365 1.3603 0.74%
2012-02-16 0 2.690 2.680 2.690 2.650 2.720 3,826,610 10,251,323 2.6790 1.344 1.339 1.344 1.324 1.359 7,659,548 1.3384 -0.74%
2012-02-15 0 2.710 2.700 2.710 2.600 2.720 8,922,050 24,009,304 2.6910 1.354 1.349 1.354 1.299 1.359 17,858,855 1.3444 5.04%
2012-02-14 0 2.580 2.580 2.590 2.480 2.600 4,375,524 11,224,652 2.5653 1.289 1.289 1.294 1.239 1.299 8,758,284 1.2816 1.98%
2012-02-13 0 2.530 2.520 2.530 2.490 2.570 3,758,695 9,522,992 2.5336 1.264 1.259 1.264 1.244 1.284 7,523,606 1.2657 -1.17%
2012-02-10 0 2.560 2.540 2.550 2.500 2.580 7,475,991 18,925,314 2.5315 1.279 1.269 1.274 1.249 1.289 14,964,346 1.2647 0.00%
2012-02-09 0 2.560 2.550 2.560 2.420 2.560 5,881,099 14,645,749 2.4903 1.279 1.274 1.279 1.209 1.279 11,771,924 1.2441 5.79%
2012-02-08 0 2.420 2.410 2.420 2.370 2.430 2,055,853 4,951,180 2.4083 1.209 1.204 1.209 1.184 1.214 4,115,106 1.2032 1.26%
2012-02-07 0 2.390 2.370 2.390 2.300 2.390 2,242,712 5,268,310 2.3491 1.194 1.184 1.194 1.149 1.194 4,489,133 1.1736 0.84%
2012-02-06 0 2.370 2.360 2.370 2.330 2.380 3,365,933 7,925,831 2.3547 1.184 1.179 1.184 1.164 1.189 6,737,433 1.1764 1.72%
2012-02-03 0 2.330 2.310 2.330 2.280 2.330 3,137,421 7,219,739 2.3012 1.164 1.154 1.164 1.139 1.164 6,280,031 1.1496 2.19%
2012-02-02 0 2.280 2.260 2.280 2.200 2.280 3,277,356 7,344,489 2.2410 1.139 1.129 1.139 1.099 1.139 6,560,132 1.1196 4.11%
2012-02-01 0 2.190 2.180 2.190 2.160 2.200 987,178 2,159,870 2.1879 1.094 1.089 1.094 1.079 1.099 1,975,989 1.0931 0.00%
2012-01-31 0 2.190 2.190 2.210 2.160 2.210 1,647,067 3,599,251 2.1852 1.094 1.094 1.104 1.079 1.104 3,296,858 1.0917 0.92%
2012-01-30 0 2.170 2.170 2.180 2.160 2.220 1,604,059 3,512,396 2.1897 1.084 1.084 1.089 1.079 1.109 3,210,771 1.0939 -2.69%
2012-01-27 0 2.230 2.220 2.230 2.200 2.230 2,395,539 5,311,090 2.2171 1.114 1.109 1.114 1.099 1.114 4,795,040 1.1076 1.36%
2012-01-26 0 2.200 2.200 2.210 2.180 2.210 2,204,298 4,832,317 2.1922 1.099 1.099 1.104 1.089 1.104 4,412,241 1.0952 0.92%
2012-01-20 0 2.180 2.170 2.180 2.100 2.180 2,542,735 5,508,715 2.1665 1.089 1.084 1.089 1.049 1.089 5,089,675 1.0823 0.93%
2012-01-19 0 2.160 2.150 2.160 2.130 2.170 2,236,483 4,814,790 2.1528 1.079 1.074 1.079 1.064 1.084 4,476,665 1.0755 2.37%
2012-01-18 0 2.110 2.100 2.110 2.100 2.130 1,400,712 2,958,716 2.1123 1.054 1.049 1.054 1.049 1.064 2,803,740 1.0553 -0.47%
2012-01-17 0 2.120 2.110 2.120 2.030 2.130 2,060,433 4,310,425 2.0920 1.059 1.054 1.059 1.014 1.064 4,124,274 1.0451 4.43%
2012-01-16 0 2.030 2.020 2.030 2.020 2.050 916,014 1,864,068 2.0350 1.014 1.009 1.014 1.009 1.024 1,833,543 1.0166 -0.49%
2012-01-13 0 2.040 2.030 2.040 2.000 2.040 2,558,966 5,168,951 2.0199 1.019 1.014 1.019 0.999 1.019 5,122,164 1.0091 2.00%
2012-01-12 0 2.000 2.000 2.010 1.970 2.010 1,384,673 2,762,865 1.9953 0.999 0.999 1.004 0.984 1.004 2,771,636 0.9968 1.01%
2012-01-11 0 1.980 1.970 1.980 1.960 2.000 1,682,101 3,329,993 1.9797 0.989 0.984 0.989 0.979 0.999 3,366,984 0.9890 -0.50%
2012-01-10 0 1.990 1.980 1.990 1.970 2.010 627,000 1,250,270 1.9941 0.994 0.989 0.994 0.984 1.004 1,255,037 0.9962 0.51%
2012-01-09 0 1.980 1.970 1.980 1.940 2.000 831,476 1,637,789 1.9697 0.989 0.984 0.989 0.969 0.999 1,664,327 0.9841 0.00%
2012-01-06 0 1.980 1.970 1.980 1.970 2.010 681,000 1,349,430 1.9815 0.989 0.984 0.989 0.984 1.004 1,363,126 0.9900 0.00%
2012-01-05 0 1.980 1.980 1.990 1.970 2.010 331,553 661,395 1.9948 0.989 0.989 0.994 0.984 1.004 663,654 0.9966 -1.49%
2012-01-04 0 2.010 2.000 2.010 2.000 2.050 727,000 1,459,600 2.0077 1.004 0.999 1.004 0.999 1.024 1,455,202 1.0030 -0.50%
2012-01-03 0 2.020 2.010 2.020 1.970 2.020 1,729,731 3,459,326 1.9999 1.009 1.004 1.009 0.984 1.009 3,462,323 0.9991 2.54%
2011-12-30 0 1.970 1.970 1.980 1.960 2.000 1,339,746 2,659,494 1.9851 0.984 0.984 0.989 0.979 0.999 2,681,708 0.9917 1.03%
2011-12-29 0 1.950 1.930 1.950 1.920 1.950 342,000 661,060 1.9329 0.974 0.964 0.974 0.959 0.974 684,566 0.9657 0.52%
2011-12-28 0 1.940 1.940 1.950 1.930 1.950 323,237 627,730 1.9420 0.969 0.969 0.974 0.964 0.974 647,009 0.9702 -0.51%
2011-12-23 0 1.950 1.940 1.950 1.920 1.950 528,709 1,024,437 1.9376 0.974 0.969 0.974 0.959 0.974 1,058,292 0.9680 2.09%
2011-12-22 0 1.910 1.910 1.930 1.910 1.950 415,983 796,118 1.9138 0.954 0.954 0.964 0.954 0.974 832,654 0.9561 -0.52%
2011-12-21 0 1.920 1.920 1.940 1.910 1.960 322,084 624,134 1.9378 0.959 0.959 0.969 0.954 0.979 644,701 0.9681 -0.52%
2011-12-20 0 1.930 1.910 1.930 1.910 1.940 187,339 358,987 1.9162 0.964 0.954 0.964 0.954 0.969 374,988 0.9573 1.58%
2011-12-19 0 1.900 1.900 1.930 1.900 1.930 407,000 775,700 1.9059 0.949 0.949 0.964 0.949 0.964 814,673 0.9522 -1.55%
2011-12-16 0 1.930 1.930 1.970 1.920 1.970 904,388 1,756,617 1.9423 0.964 0.964 0.984 0.959 0.984 1,810,272 0.9704 -0.52%
2011-12-15 0 1.940 1.950 1.960 1.930 1.970 503,000 980,470 1.9492 0.969 0.974 0.979 0.964 0.984 1,006,832 0.9738 -1.52%
2011-12-14 0 1.970 1.970 1.980 1.960 2.000 678,593 1,336,818 1.9700 0.984 0.984 0.989 0.979 0.999 1,358,308 0.9842 -1.50%
2011-12-13 0 2.000 1.980 2.000 1.970 2.000 845,173 1,674,941 1.9818 0.999 0.989 0.999 0.984 0.999 1,691,744 0.9901 -0.50%
2011-12-12 0 2.010 1.990 2.010 1.990 2.030 824,780 1,654,192 2.0056 1.004 0.994 1.004 0.994 1.014 1,650,924 1.0020 1.01%
2011-12-09 0 1.990 1.980 1.990 1.980 2.020 1,338,440 2,671,511 1.9960 0.994 0.989 0.994 0.989 1.009 2,679,093 0.9972 -1.97%
2011-12-08 0 2.030 2.020 2.030 2.010 2.050 1,037,143 2,100,753 2.0255 1.014 1.009 1.014 1.004 1.024 2,076,001 1.0119 -0.49%
2011-12-07 0 2.040 2.030 2.050 1.980 2.050 840,000 1,698,380 2.0219 1.019 1.014 1.024 0.989 1.024 1,681,389 1.0101 2.51%
2011-12-06 0 1.990 1.970 1.990 1.960 2.000 1,091,612 2,155,660 1.9747 0.994 0.984 0.994 0.979 0.999 2,185,029 0.9866 -1.49%
2011-12-05 0 2.020 2.000 2.030 1.980 2.030 846,430 1,699,898 2.0083 1.009 0.999 1.014 0.989 1.014 1,694,260 1.0033 0.50%
2011-12-02 0 2.010 2.000 2.010 2.000 2.040 1,250,000 2,512,280 2.0098 1.004 0.999 1.004 0.999 1.019 2,502,067 1.0041 -1.47%
2011-12-01 0 2.040 2.030 2.040 1.980 2.060 3,892,019 7,887,837 2.0267 1.019 1.014 1.019 0.989 1.029 7,790,475 1.0125 5.15%
2011-11-30 0 1.940 1.930 1.940 1.880 1.940 1,671,554 3,185,396 1.9056 0.969 0.964 0.969 0.939 0.969 3,345,872 0.9520 0.00%
2011-11-29 0 1.940 1.920 1.940 1.920 1.940 1,190,885 2,295,333 1.9274 0.969 0.959 0.969 0.959 0.969 2,383,739 0.9629 1.57%
2011-11-28 0 1.910 1.900 1.920 1.890 1.940 983,451 1,880,295 1.9119 0.954 0.949 0.959 0.944 0.969 1,968,528 0.9552 1.06%
2011-11-25 0 1.890 1.880 1.890 1.840 1.900 740,627 1,394,704 1.8831 0.944 0.939 0.944 0.919 0.949 1,482,479 0.9408 -1.05%
2011-11-24 0 1.910 1.910 1.920 1.900 1.930 475,000 907,970 1.9115 0.954 0.954 0.959 0.949 0.964 950,786 0.9550 0.00%
2011-11-23 0 1.910 1.900 1.910 1.880 1.950 1,905,348 3,623,891 1.9020 0.954 0.949 0.954 0.939 0.974 3,813,847 0.9502 -2.55%
2011-11-22 0 1.960 1.950 1.960 1.890 1.990 3,712,469 7,174,470 1.9325 0.979 0.974 0.979 0.944 0.994 7,431,078 0.9655 -1.51%
2011-11-21 0 1.990 1.980 1.990 1.960 2.040 2,101,466 4,162,072 1.9806 0.994 0.989 0.994 0.979 1.019 4,206,407 0.9895 -2.93%
2011-11-18 0 2.050 2.040 2.060 2.030 2.070 1,966,000 4,017,320 2.0434 1.024 1.019 1.029 1.014 1.034 3,935,251 1.0209 -1.91%
2011-11-17 0 2.090 2.080 2.090 2.020 2.090 1,264,000 2,618,990 2.0720 1.044 1.039 1.044 1.009 1.044 2,530,090 1.0351 0.48%
2011-11-16 0 2.080 2.080 2.090 2.070 2.130 1,580,118 3,303,341 2.0906 1.039 1.039 1.044 1.034 1.064 3,162,849 1.0444 -2.35%
2011-11-15 0 2.130 2.130 2.140 2.100 2.140 1,065,166 2,249,075 2.1115 1.064 1.064 1.069 1.049 1.069 2,132,094 1.0549 -0.47%
2011-11-14 0 2.140 2.130 2.140 2.090 2.140 3,189,765 6,746,665 2.1151 1.069 1.064 1.069 1.044 1.069 6,384,805 1.0567 5.42%
2011-11-11 0 2.030 2.020 2.040 1.960 2.060 1,734,424 3,521,849 2.0306 1.014 1.009 1.019 0.979 1.029 3,471,716 1.0144 3.57%
2011-11-10 0 1.960 1.950 1.960 1.950 2.100 4,182,118 8,428,405 2.0153 0.979 0.974 0.979 0.974 1.049 8,371,152 1.0068 -8.41%
2011-11-09 0 2.140 2.130 2.140 2.110 2.150 1,468,018 3,126,406 2.1297 1.069 1.064 1.069 1.054 1.074 2,938,464 1.0640 1.90%
2011-11-08 0 2.100 2.090 2.100 2.090 2.170 3,293,511 7,023,977 2.1327 1.049 1.044 1.049 1.044 1.084 6,592,469 1.0655 -2.33%
2011-11-07 0 2.150 2.140 2.150 2.140 2.190 1,602,000 3,468,940 2.1654 1.074 1.069 1.074 1.069 1.094 3,206,649 1.0818 -1.83%
2011-11-04 0 2.190 2.170 2.210 2.140 2.210 4,329,380 9,443,640 2.1813 1.094 1.084 1.104 1.069 1.104 8,665,920 1.0897 3.30%
2011-11-03 0 2.120 2.120 2.130 2.050 2.180 3,401,194 7,198,976 2.1166 1.059 1.059 1.064 1.024 1.089 6,808,013 1.0574 0.00%
2011-11-02 0 2.120 2.110 2.120 1.950 2.130 6,078,000 12,329,110 2.0285 1.059 1.054 1.059 0.974 1.064 12,166,052 1.0134 2.91%
2011-11-01 0 2.060 2.050 2.070 2.050 2.120 4,535,314 9,391,078 2.0707 1.029 1.024 1.034 1.024 1.059 9,078,128 1.0345 -3.74%
2011-10-31 0 2.140 2.140 2.160 2.100 2.200 3,884,673 8,340,580 2.1470 1.069 1.069 1.079 1.049 1.099 7,775,770 1.0726 -2.28%
2011-10-28 0 2.190 2.170 2.190 2.140 2.280 8,654,616 19,107,019 2.2077 1.094 1.084 1.094 1.069 1.139 17,323,545 1.1030 3.30%
2011-10-27 0 2.120 2.110 2.120 1.970 2.120 9,194,837 18,826,793 2.0475 1.059 1.054 1.059 0.984 1.059 18,404,880 1.0229 8.72%
2011-10-26 0 1.950 1.940 1.950 1.910 1.960 1,527,000 2,956,240 1.9360 0.974 0.969 0.974 0.954 0.979 3,056,525 0.9672 -1.02%
2011-10-25 0 1.970 1.950 1.970 1.900 1.970 2,547,000 4,934,720 1.9375 0.984 0.974 0.984 0.949 0.984 5,098,212 0.9679 2.60%
2011-10-24 0 1.920 1.900 1.930 1.900 1.960 4,932,255 9,526,506 1.9315 0.959 0.949 0.964 0.949 0.979 9,872,667 0.9649 2.13%
2011-10-21 0 1.880 1.870 1.880 1.770 1.890 3,846,262 7,093,048 1.8441 0.939 0.934 0.939 0.884 0.944 7,698,885 0.9213 5.62%
2011-10-20 0 1.780 1.780 1.790 1.760 1.830 3,136,000 5,608,654 1.7885 0.889 0.889 0.894 0.879 0.914 6,277,186 0.8935 -2.73%
2011-10-19 0 1.830 1.830 1.840 1.820 1.880 2,556,247 4,729,284 1.8501 0.914 0.914 0.919 0.909 0.939 5,116,721 0.9243 1.10%
2011-10-18 0 1.810 1.800 1.810 1.750 1.890 5,157,000 9,388,930 1.8206 0.904 0.899 0.904 0.874 0.944 10,322,529 0.9096 -6.70%
2011-10-17 0 1.940 1.930 1.940 1.890 1.980 5,343,596 10,363,024 1.9393 0.969 0.964 0.969 0.944 0.989 10,696,029 0.9689 6.59%
2011-10-14 0 1.820 1.820 1.830 1.810 1.900 6,323,308 11,692,529 1.8491 0.909 0.909 0.914 0.904 0.949 12,657,073 0.9238 -5.21%
2011-10-13 0 1.920 1.920 1.930 1.880 1.960 9,195,709 17,649,928 1.9194 0.959 0.959 0.964 0.939 0.979 18,406,626 0.9589 3.78%
2011-10-12 0 1.850 1.850 1.870 1.630 1.880 6,534,116 11,801,243 1.8061 0.924 0.924 0.934 0.814 0.939 13,079,038 0.9023 8.82%
2011-10-11 0 1.700 1.670 1.700 1.630 1.720 7,087,000 11,919,567 1.6819 0.849 0.834 0.849 0.814 0.859 14,185,720 0.8403 7.59%
2011-10-10 0 1.580 1.570 1.580 1.500 1.590 4,590,756 7,128,551 1.5528 0.789 0.784 0.789 0.749 0.794 9,189,104 0.7758 1.28%
2011-10-07 0 1.560 1.550 1.560 1.510 1.590 12,643,757 19,454,113 1.5386 0.779 0.774 0.779 0.754 0.794 25,308,424 0.7687 3.31%
2011-10-06 0 1.510 1.500 1.510 1.490 1.600 5,127,255 7,762,704 1.5140 0.754 0.749 0.754 0.744 0.799 10,262,989 0.7564 4.86%
2011-10-04 0 1.440 1.430 1.440 1.310 1.500 6,427,000 9,105,310 1.4167 0.719 0.714 0.719 0.654 0.749 12,864,629 0.7078 0.70%
2011-10-03 0 1.430 1.420 1.430 1.400 1.530 5,122,793 7,360,667 1.4368 0.714 0.709 0.714 0.699 0.764 10,254,058 0.7178 -8.33%
2011-09-30 0 1.560 1.550 1.560 1.550 1.700 2,000,795 3,196,113 1.5974 0.779 0.774 0.779 0.774 0.849 4,004,899 0.7981 -6.02%
2011-09-28 0 1.680 1.660 1.680 1.650 1.690 1,892,000 3,143,710 1.6616 0.829 0.819 0.829 0.815 0.834 3,832,757 0.8202 -0.59%
2011-09-27 0 1.690 1.670 1.690 1.640 1.730 6,924,580 11,708,481 1.6909 0.834 0.824 0.834 0.810 0.854 14,027,607 0.8347 5.63%
2011-09-26 0 1.600 1.600 1.610 1.530 1.730 6,430,000 10,357,400 1.6108 0.790 0.790 0.795 0.755 0.854 13,025,702 0.7952 -5.88%
2011-09-23 0 1.700 1.700 1.710 1.590 1.800 10,584,140 17,880,528 1.6894 0.839 0.839 0.844 0.785 0.889 21,441,034 0.8339 -4.49%
2011-09-22 0 1.780 1.780 1.790 1.770 1.900 4,850,536 8,786,331 1.8114 0.879 0.879 0.884 0.874 0.938 9,826,071 0.8942 -8.25%
2011-09-21 0 1.940 1.930 1.950 1.910 1.960 6,853,335 13,254,052 1.9340 0.958 0.953 0.963 0.943 0.968 13,883,281 0.9547 -1.52%
2011-09-20 0 1.970 1.960 1.970 1.930 2.020 2,412,364 4,728,082 1.9599 0.972 0.968 0.972 0.953 0.997 4,886,895 0.9675 -2.48%
2011-09-19 0 2.020 2.010 2.020 2.010 2.160 2,698,000 5,536,590 2.0521 0.997 0.992 0.997 0.992 1.066 5,465,528 1.0130 -3.81%
2011-09-16 0 2.100 2.090 2.100 2.080 2.150 2,470,611 5,220,157 2.1129 1.037 1.032 1.037 1.027 1.061 5,004,890 1.0430 0.48%
2011-09-15 0 2.090 2.080 2.090 2.060 2.150 1,826,001 3,844,062 2.1052 1.032 1.027 1.032 1.017 1.061 3,699,058 1.0392 -0.48%
2011-09-14 0 2.100 2.090 2.100 2.030 2.220 4,415,251 9,286,822 2.1034 1.037 1.032 1.037 1.002 1.096 8,944,283 1.0383 -1.87%
2011-09-12 0 2.140 2.140 2.150 2.120 2.180 4,149,000 8,944,610 2.1558 1.056 1.056 1.061 1.047 1.076 8,404,920 1.0642 -2.73%
2011-09-09 0 2.200 2.190 2.200 2.170 2.220 2,143,000 4,696,350 2.1915 1.086 1.081 1.086 1.071 1.096 4,341,225 1.0818 0.92%
2011-09-08 0 2.180 2.170 2.180 2.170 2.230 1,915,000 4,193,200 2.1897 1.076 1.071 1.076 1.071 1.101 3,879,350 1.0809 -0.91%
2011-09-07 0 2.200 2.200 2.210 2.180 2.210 3,862,000 8,440,490 2.1855 1.086 1.086 1.091 1.076 1.091 7,823,524 1.0789 0.00%
2011-09-06 0 2.200 2.190 2.200 2.170 2.240 2,523,620 5,550,988 2.1996 1.086 1.081 1.086 1.071 1.106 5,112,274 1.0858 -0.90%
2011-09-05 0 2.220 2.210 2.220 2.210 2.260 2,438,062 5,431,480 2.2278 1.096 1.091 1.096 1.091 1.116 4,938,953 1.0997 -3.06%
2011-09-02 0 2.290 2.290 2.300 2.280 2.380 2,875,000 6,639,770 2.3095 1.130 1.130 1.135 1.125 1.175 5,824,089 1.1401 -3.78%
2011-09-01 0 2.380 2.340 2.380 2.340 2.460 7,508,834 17,986,872 2.3954 1.175 1.155 1.175 1.155 1.214 15,211,171 1.1825 0.85%
2011-08-31 0 2.360 2.350 2.380 2.300 2.380 3,509,108 8,210,807 2.3399 1.165 1.160 1.175 1.135 1.175 7,108,646 1.1550 0.85%
2011-08-30 0 2.340 2.320 2.340 2.310 2.370 2,920,018 6,863,781 2.3506 1.155 1.145 1.155 1.140 1.170 5,915,285 1.1603 2.18%
2011-08-29 0 2.290 2.270 2.280 2.230 2.300 3,518,000 7,998,220 2.2735 1.130 1.121 1.125 1.101 1.135 7,126,659 1.1223 1.78%
2011-08-26 0 2.250 2.240 2.260 2.240 2.310 1,429,000 3,236,490 2.2649 1.111 1.106 1.116 1.106 1.140 2,894,825 1.1180 -2.60%
2011-08-25 0 2.310 2.300 2.310 2.290 2.380 2,144,438 4,969,453 2.3174 1.140 1.135 1.140 1.130 1.175 4,344,138 1.1439 2.21%
2011-08-24 0 2.260 2.240 2.250 2.240 2.320 901,115 2,055,098 2.2806 1.116 1.106 1.111 1.106 1.145 1,825,452 1.1258 -2.16%
2011-08-23 0 2.310 2.300 2.310 2.200 2.310 1,615,655 3,672,017 2.2728 1.140 1.135 1.140 1.086 1.140 3,272,946 1.1219 3.12%
2011-08-22 0 2.240 2.230 2.240 2.160 2.330 3,373,171 7,468,218 2.2140 1.106 1.101 1.106 1.066 1.150 6,833,269 1.0929 -3.45%
2011-08-19 0 2.320 2.310 2.320 2.310 2.420 2,905,683 6,797,320 2.3393 1.145 1.140 1.145 1.140 1.195 5,886,246 1.1548 -5.69%
2011-08-18 0 2.460 2.460 2.470 2.460 2.550 3,105,225 7,686,800 2.4754 1.214 1.214 1.219 1.214 1.259 6,290,472 1.2220 -2.38%
2011-08-17 0 2.520 2.500 2.520 2.400 2.560 3,219,418 8,056,438 2.5025 1.244 1.234 1.244 1.185 1.264 6,521,801 1.2353 4.13%
2011-08-16 0 2.420 2.410 2.420 2.330 2.420 3,307,450 7,931,169 2.3980 1.195 1.190 1.195 1.150 1.195 6,700,133 1.1837 2.11%
2011-08-15 0 2.370 2.360 2.370 2.320 2.390 2,126,376 5,001,018 2.3519 1.170 1.165 1.170 1.145 1.180 4,307,549 1.1610 2.16%
2011-08-12 0 2.320 2.310 2.320 2.290 2.390 1,542,607 3,591,977 2.3285 1.145 1.140 1.145 1.130 1.180 3,124,967 1.1494 0.00%
2011-08-11 0 2.320 2.300 2.320 2.270 2.360 2,171,000 5,023,040 2.3137 1.145 1.135 1.145 1.121 1.165 4,397,947 1.1421 -0.43%
2011-08-10 0 2.330 2.310 2.340 2.300 2.470 4,595,379 10,886,608 2.3690 1.150 1.140 1.155 1.135 1.219 9,309,181 1.1694 -0.43%
2011-08-09 0 2.340 2.340 2.350 2.200 2.440 5,135,095 11,927,887 2.3228 1.155 1.155 1.160 1.086 1.204 10,402,522 1.1466 -6.77%
2011-08-08 0 2.510 2.510 2.520 2.400 2.600 6,345,539 15,610,413 2.4601 1.239 1.239 1.244 1.185 1.283 12,854,603 1.2144 -3.46%
2011-08-05 0 2.600 2.580 2.600 2.570 2.690 6,570,859 17,158,742 2.6113 1.283 1.274 1.283 1.269 1.328 13,311,050 1.2891 -6.14%
2011-08-04 0 2.770 2.760 2.770 2.730 2.780 4,631,187 12,807,238 2.7654 1.367 1.362 1.367 1.348 1.372 9,381,720 1.3651 1.47%
2011-08-03 0 2.730 2.720 2.730 2.630 2.750 4,466,204 12,053,257 2.6988 1.348 1.343 1.348 1.298 1.358 9,047,503 1.3322 -0.36%
2011-08-02 0 2.740 2.740 2.750 2.710 2.780 2,465,250 6,758,870 2.7417 1.353 1.353 1.358 1.338 1.372 4,994,030 1.3534 -1.44%
2011-08-01 0 2.780 2.770 2.780 2.740 2.790 2,470,122 6,854,723 2.7751 1.372 1.367 1.372 1.353 1.377 5,003,899 1.3699 1.83%
2011-07-29 0 2.730 2.720 2.730 2.720 2.770 2,859,000 7,824,420 2.7368 1.348 1.343 1.348 1.343 1.367 5,791,677 1.3510 -1.44%
2011-07-28 0 2.770 2.760 2.770 2.680 2.770 3,650,000 9,961,315 2.7291 1.367 1.362 1.367 1.323 1.367 7,394,061 1.3472 1.09%
2011-07-27 0 2.740 2.730 2.750 2.660 2.750 4,075,187 11,087,682 2.7208 1.353 1.348 1.358 1.313 1.358 8,255,392 1.3431 3.01%
2011-07-26 0 2.660 2.650 2.660 2.630 2.700 6,169,859 16,441,406 2.6648 1.313 1.308 1.313 1.298 1.333 12,498,716 1.3154 -0.75%
2011-07-25 0 2.680 2.680 2.690 2.650 2.730 2,327,126 6,252,112 2.6866 1.323 1.323 1.328 1.308 1.348 4,714,222 1.3262 -1.83%
2011-07-22 0 2.730 2.720 2.740 2.690 2.780 3,677,000 10,045,280 2.7319 1.348 1.343 1.353 1.328 1.372 7,448,757 1.3486 1.87%
2011-07-21 0 2.680 2.670 2.680 2.650 2.690 1,685,510 4,506,756 2.6738 1.323 1.318 1.323 1.308 1.328 3,414,456 1.3199 0.00%
2011-07-20 0 2.680 2.670 2.680 2.650 2.700 2,023,000 5,403,960 2.6713 1.323 1.318 1.323 1.308 1.333 4,098,133 1.3186 0.37%
2011-07-19 0 2.670 2.660 2.670 2.650 2.700 2,231,000 5,943,300 2.6640 1.318 1.313 1.318 1.308 1.333 4,519,493 1.3150 -0.74%
2011-07-18 0 2.690 2.690 2.700 2.690 2.780 2,490,080 6,771,991 2.7196 1.328 1.328 1.333 1.328 1.372 5,044,330 1.3425 -1.10%
2011-07-15 0 2.720 2.720 2.730 2.700 2.740 1,752,000 4,763,460 2.7189 1.343 1.343 1.348 1.333 1.353 3,549,149 1.3421 -0.37%
2011-07-14 0 2.730 2.720 2.730 2.720 2.760 1,091,093 2,979,638 2.7309 1.348 1.343 1.348 1.343 1.362 2,210,304 1.3481 -1.09%
2011-07-13 0 2.760 2.750 2.760 2.700 2.790 1,381,163 3,800,468 2.7516 1.362 1.358 1.362 1.333 1.377 2,797,919 1.3583 1.47%
2011-07-12 0 2.720 2.700 2.720 2.680 2.800 3,303,000 9,002,750 2.7256 1.343 1.333 1.343 1.323 1.382 6,691,119 1.3455 -3.89%
2011-07-11 0 2.830 2.830 2.840 2.810 2.880 1,835,110 5,220,599 2.8448 1.397 1.397 1.402 1.387 1.422 3,717,511 1.4043 -2.08%
2011-07-08 0 2.890 2.890 2.900 2.880 2.940 1,397,000 4,049,830 2.8989 1.427 1.427 1.432 1.422 1.451 2,830,001 1.4310 -0.34%
2011-07-07 0 2.900 2.890 2.900 2.880 2.930 1,498,000 4,350,930 2.9045 1.432 1.427 1.432 1.422 1.446 3,034,604 1.4338 -1.02%
2011-07-06 0 2.930 2.920 2.930 2.890 2.940 1,144,000 3,332,490 2.9130 1.446 1.441 1.446 1.427 1.451 2,317,481 1.4380 0.34%
2011-07-05 0 2.920 2.910 2.920 2.900 2.960 1,370,000 4,010,750 2.9276 1.441 1.436 1.441 1.432 1.461 2,775,305 1.4452 -0.34%
2011-07-04 0 2.930 2.930 2.940 2.910 2.960 2,742,904 8,045,765 2.9333 1.446 1.446 1.451 1.436 1.461 5,556,493 1.4480 1.74%
2011-06-30 0 2.880 2.870 2.880 2.840 2.890 3,574,000 10,212,400 2.8574 1.422 1.417 1.422 1.402 1.427 7,240,102 1.4105 1.77%
2011-06-29 0 2.830 2.820 2.830 2.800 2.860 2,775,000 7,831,410 2.8221 1.397 1.392 1.397 1.382 1.412 5,621,512 1.3931 1.80%
2011-06-28 0 2.780 2.780 2.790 2.780 2.830 2,543,183 7,106,044 2.7942 1.372 1.372 1.377 1.372 1.397 5,151,904 1.3793 -0.71%
2011-06-27 0 2.800 2.790 2.800 2.740 2.800 1,473,000 4,090,120 2.7767 1.382 1.377 1.382 1.353 1.382 2,983,959 1.3707 0.36%
2011-06-24 0 2.790 2.770 2.790 2.680 2.790 2,199,418 6,072,230 2.7608 1.377 1.367 1.377 1.323 1.377 4,455,515 1.3629 2.95%
2011-06-23 0 2.710 2.700 2.710 2.630 2.720 2,991,928 8,015,182 2.6789 1.338 1.333 1.338 1.298 1.343 6,060,958 1.3224 0.74%
2011-06-22 0 2.690 2.690 2.700 2.690 2.760 3,489,756 9,493,841 2.7205 1.328 1.328 1.333 1.328 1.362 7,069,443 1.3429 -0.74%
2011-06-21 0 2.710 2.710 2.720 2.690 2.770 3,763,000 10,269,960 2.7292 1.338 1.338 1.343 1.328 1.367 7,622,973 1.3472 0.00%
2011-06-20 0 2.710 2.710 2.720 2.690 2.840 3,962,000 10,899,660 2.7510 1.338 1.338 1.343 1.328 1.402 8,026,101 1.3580 -3.90%
2011-06-17 0 2.820 2.810 2.820 2.800 2.900 3,036,020 8,623,307 2.8403 1.392 1.387 1.392 1.382 1.432 6,150,279 1.4021 -2.08%
2011-06-16 0 2.880 2.870 2.880 2.860 2.950 4,551,673 13,188,658 2.8975 1.422 1.417 1.422 1.412 1.456 9,220,643 1.4303 -3.03%
2011-06-15 0 2.970 2.960 2.970 2.960 3.040 3,791,274 11,330,303 2.9885 1.466 1.461 1.466 1.461 1.501 7,680,249 1.4753 -1.66%
2011-06-14 0 3.020 3.010 3.020 2.990 3.040 2,114,501 6,372,426 3.0137 1.491 1.486 1.491 1.476 1.501 4,283,493 1.4877 -0.66%
2011-06-13 0 3.040 3.030 3.040 2.950 3.040 5,107,000 15,305,830 2.9970 1.501 1.496 1.501 1.456 1.501 10,345,608 1.4795 2.01%
2011-06-10 0 2.980 2.970 2.980 2.960 3.000 3,353,128 9,976,464 2.9753 1.471 1.466 1.471 1.461 1.481 6,792,666 1.4687 0.68%
2011-06-09 0 2.970 2.980 2.990 2.950 3.060 12,628,000 37,804,210 2.9937 1.461 1.466 1.471 1.451 1.505 25,667,849 1.4728 -1.33%
2011-06-08 0 3.010 3.000 3.010 3.000 3.070 4,432,836 13,415,529 3.0264 1.481 1.476 1.481 1.476 1.510 9,010,244 1.4889 -2.27%
2011-06-07 0 3.080 3.070 3.080 3.050 3.090 3,878,627 11,904,284 3.0692 1.515 1.510 1.515 1.501 1.520 7,883,751 1.5100 0.00%
2011-06-03 0 3.080 3.090 3.100 3.070 3.160 12,737,557 39,709,715 3.1175 1.515 1.520 1.525 1.510 1.555 25,890,536 1.5338 -0.65%
2011-06-02 0 3.100 3.090 3.100 3.090 3.150 7,522,367 23,405,372 3.1114 1.525 1.520 1.525 1.520 1.550 15,290,068 1.5308 -1.90%
2011-06-01 0 3.160 3.150 3.160 3.050 3.180 11,002,102 34,363,226 3.1233 1.555 1.550 1.555 1.501 1.564 22,363,026 1.5366 2.93%
2011-05-31 0 3.070 3.070 3.080 3.020 3.090 7,157,093 21,872,878 3.0561 1.510 1.510 1.515 1.486 1.520 14,547,607 1.5035 2.33%
2011-05-30 0 3.000 2.990 3.000 2.980 3.020 3,364,000 10,083,580 2.9975 1.476 1.471 1.476 1.466 1.486 6,837,713 1.4747 0.33%
2011-05-27 0 2.990 2.980 2.990 2.980 3.020 2,926,051 8,770,667 2.9974 1.471 1.466 1.471 1.466 1.486 5,947,532 1.4747 -0.33%
2011-05-26 0 3.000 2.990 3.000 2.980 3.050 2,653,502 7,978,095 3.0066 1.476 1.471 1.476 1.466 1.501 5,393,545 1.4792 0.67%
2011-05-25 0 2.980 2.980 3.000 2.970 3.020 4,096,000 12,244,580 2.9894 1.466 1.466 1.476 1.461 1.486 8,325,587 1.4707 -1.32%
2011-05-24 0 3.020 3.010 3.020 2.970 3.030 1,100,528 3,304,159 3.0023 1.486 1.481 1.486 1.461 1.491 2,236,949 1.4771 0.67%
2011-05-23 0 3.000 2.990 3.010 2.990 3.030 3,811,928 11,467,326 3.0083 1.476 1.471 1.481 1.471 1.491 7,748,178 1.4800 -1.64%
2011-05-20 0 3.050 3.040 3.050 3.040 3.130 5,235,186 16,045,175 3.0649 1.501 1.496 1.501 1.496 1.540 10,641,112 1.5078 -2.24%
2011-05-19 0 3.120 3.120 3.130 3.100 3.160 3,770,673 11,813,592 3.1330 1.535 1.535 1.540 1.525 1.555 7,664,322 1.5414 0.65%
2011-05-18 0 3.100 3.090 3.100 3.080 3.150 4,526,418 14,051,839 3.1044 1.525 1.520 1.525 1.515 1.550 9,200,460 1.5273 0.00%
2011-05-17 0 3.100 3.090 3.100 3.050 3.150 5,106,836 15,921,351 3.1177 1.525 1.520 1.525 1.501 1.550 10,380,226 1.5338 0.98%
2011-05-16 0 3.070 3.070 3.080 3.060 3.130 2,739,000 8,465,750 3.0908 1.510 1.510 1.515 1.505 1.540 5,567,330 1.5206 -1.92%
2011-05-13 0 3.130 3.120 3.130 3.080 3.150 4,107,233 12,810,594 3.1190 1.540 1.535 1.540 1.515 1.550 8,348,419 1.5345 0.97%
2011-05-12 0 3.100 3.100 3.110 3.080 3.130 4,661,890 14,475,699 3.1051 1.525 1.525 1.530 1.515 1.540 9,475,822 1.5276 -0.96%
2011-05-11 0 3.130 3.120 3.130 3.080 3.160 7,214,882 22,557,297 3.1265 1.540 1.535 1.540 1.515 1.555 14,665,070 1.5382 1.95%
2011-05-09 0 3.070 3.060 3.070 2.970 3.070 3,992,082 12,169,551 3.0484 1.510 1.505 1.510 1.461 1.510 8,114,361 1.4998 3.37%
2011-05-06 0 2.970 2.960 2.970 2.950 3.030 4,370,000 13,074,230 2.9918 1.461 1.456 1.461 1.451 1.491 8,882,523 1.4719 -0.34%
2011-05-05 0 2.980 2.970 2.980 2.950 3.040 4,321,021 12,905,434 2.9867 1.466 1.461 1.466 1.451 1.496 8,782,967 1.4694 0.00%
2011-05-04 0 2.980 2.980 2.990 2.970 3.040 5,769,510 17,242,796 2.9886 1.466 1.466 1.471 1.461 1.496 11,727,186 1.4703 -1.65%
2011-05-03 0 3.030 3.030 3.040 3.020 3.090 4,008,198 12,218,594 3.0484 1.491 1.491 1.496 1.486 1.520 8,147,119 1.4997 -1.62%
2011-04-29 0 3.080 3.080 3.090 3.060 3.100 3,374,425 10,381,343 3.0765 1.515 1.515 1.520 1.505 1.525 6,858,903 1.5136 -0.65%
2011-04-28 0 3.100 3.100 3.110 3.090 3.220 6,480,003 20,273,775 3.1287 1.525 1.525 1.530 1.520 1.584 13,171,344 1.5392 -2.82%
2011-04-27 0 3.190 3.170 3.190 3.160 3.220 6,914,418 22,062,873 3.1909 1.569 1.560 1.569 1.555 1.584 14,054,342 1.5698 0.00%
2011-04-26 0 3.190 3.180 3.190 3.160 3.240 2,834,041 9,020,587 3.1829 1.569 1.564 1.569 1.555 1.594 5,760,511 1.5659 -1.54%
2011-04-21 0 3.240 3.230 3.240 3.220 3.280 4,538,726 14,688,564 3.2363 1.594 1.589 1.594 1.584 1.614 9,225,478 1.5922 0.00%
2011-04-20 0 3.240 3.230 3.240 3.180 3.250 5,762,422 18,531,694 3.2160 1.594 1.589 1.594 1.564 1.599 11,712,779 1.5822 2.21%
2011-04-19 0 3.170 3.170 3.180 3.150 3.220 4,171,000 13,237,850 3.1738 1.560 1.560 1.564 1.550 1.584 8,478,033 1.5614 -0.94%
2011-04-18 0 3.200 3.210 3.220 3.180 3.290 11,754,582 37,993,406 3.2322 1.574 1.579 1.584 1.564 1.619 23,892,527 1.5902 -1.54%
2011-04-15 0 3.250 3.240 3.250 3.130 3.300 26,339,421 85,448,177 3.2441 1.599 1.594 1.599 1.540 1.624 53,537,874 1.5960 4.17%
2011-04-14 0 3.120 3.120 3.130 3.080 3.140 5,483,257 17,085,092 3.1159 1.535 1.535 1.540 1.515 1.545 11,145,344 1.5329 0.00%
2011-04-13 0 3.120 3.120 3.130 3.070 3.150 3,439,779 10,734,065 3.1206 1.535 1.535 1.540 1.510 1.550 6,991,743 1.5352 0.65%
2011-04-12 0 3.100 3.090 3.100 3.080 3.150 6,355,791 19,691,735 3.0982 1.525 1.520 1.525 1.515 1.550 12,918,869 1.5243 -0.64%
2011-04-11 0 3.120 3.120 3.130 3.110 3.170 4,914,785 15,398,473 3.1331 1.535 1.535 1.540 1.530 1.560 9,989,860 1.5414 -0.64%
2011-04-08 0 3.140 3.140 3.150 3.140 3.220 9,391,041 29,665,707 3.1589 1.545 1.545 1.550 1.545 1.584 19,088,361 1.5541 -1.26%
2011-04-07 0 3.180 3.170 3.180 3.120 3.240 6,439,839 20,533,537 3.1885 1.564 1.560 1.564 1.535 1.594 13,089,706 1.5687 0.63%
2011-04-06 0 3.160 3.160 3.170 3.120 3.180 6,462,528 20,361,994 3.1508 1.555 1.555 1.560 1.535 1.564 13,135,824 1.5501 -0.63%
2011-04-04 0 3.180 3.180 3.190 3.120 3.210 10,695,699 33,963,160 3.1754 1.564 1.564 1.569 1.535 1.579 21,740,227 1.5622 1.92%
2011-04-01 0 3.120 3.120 3.130 3.050 3.150 8,231,183 25,476,274 3.0951 1.535 1.535 1.540 1.501 1.550 16,730,817 1.5227 0.65%
2011-03-31 0 3.100 3.100 3.110 3.050 3.170 15,367,897 47,668,173 3.1018 1.525 1.525 1.530 1.501 1.560 31,237,001 1.5260 -1.59%
2011-03-30 0 3.150 3.150 3.160 3.080 3.200 19,796,708 62,301,538 3.1471 1.550 1.550 1.555 1.515 1.574 40,239,064 1.5483 1.61%
2011-03-29 0 3.100 3.100 3.110 2.990 3.410 41,657,521 130,605,490 3.1352 1.525 1.525 1.530 1.471 1.678 84,673,657 1.5425 -6.06%
2011-03-28 0 3.300 3.300 3.310 3.280 3.340 4,572,281 15,121,102 3.3071 1.624 1.624 1.628 1.614 1.643 9,293,682 1.6270 0.61%
2011-03-25 0 3.280 3.270 3.280 3.260 3.370 8,740,418 28,937,786 3.3108 1.614 1.609 1.614 1.604 1.658 17,765,895 1.6288 -1.50%
2011-03-24 0 3.330 3.330 3.340 3.300 3.440 6,192,836 20,866,036 3.3694 1.638 1.638 1.643 1.624 1.692 12,587,645 1.6577 -1.77%
2011-03-23 0 3.390 3.380 3.400 3.340 3.430 4,141,187 14,070,873 3.3978 1.668 1.663 1.673 1.643 1.687 8,417,434 1.6716 0.59%
2011-03-22 0 3.370 3.360 3.370 3.300 3.390 6,724,544 22,558,843 3.3547 1.658 1.653 1.658 1.624 1.668 13,668,402 1.6504 2.43%
2011-03-21 0 3.290 3.280 3.290 3.240 3.310 5,110,418 16,791,514 3.2857 1.619 1.614 1.619 1.594 1.628 10,387,507 1.6165 2.17%
2011-03-18 0 3.220 3.220 3.230 3.180 3.290 6,253,292 20,298,045 3.2460 1.584 1.584 1.589 1.564 1.619 12,710,528 1.5969 0.94%
2011-03-17 0 3.190 3.180 3.190 3.180 3.250 14,576,175 46,684,513 3.2028 1.569 1.564 1.569 1.564 1.599 29,627,736 1.5757 -4.78%
2011-03-16 0 3.350 3.350 3.360 3.220 3.360 11,839,961 38,926,981 3.2878 1.648 1.648 1.653 1.584 1.653 24,066,069 1.6175 4.69%
2011-03-15 0 3.200 3.200 3.210 3.130 3.330 13,104,109 41,717,083 3.1835 1.574 1.574 1.579 1.540 1.638 26,635,594 1.5662 -3.90%
2011-03-14 0 3.330 3.320 3.330 3.280 3.360 4,876,215 16,113,675 3.3045 1.638 1.633 1.638 1.614 1.653 9,911,462 1.6258 -0.60%
2011-03-11 0 3.350 3.350 3.370 3.340 3.410 4,581,418 15,461,670 3.3749 1.648 1.648 1.658 1.643 1.678 9,312,254 1.6604 -2.33%
2011-03-10 0 3.430 3.420 3.430 3.410 3.480 4,475,275 15,377,563 3.4361 1.687 1.683 1.687 1.678 1.712 9,096,506 1.6905 -1.44%
2011-03-09 0 3.480 3.470 3.480 3.460 3.540 5,455,221 19,065,877 3.4950 1.712 1.707 1.712 1.702 1.742 11,088,358 1.7194 0.00%
2011-03-08 0 3.480 3.480 3.490 3.430 3.500 5,836,413 20,213,756 3.4634 1.712 1.712 1.717 1.687 1.722 11,863,174 1.7039 1.16%
2011-03-07 0 3.440 3.430 3.470 3.420 3.500 5,550,482 19,161,107 3.4522 1.692 1.687 1.707 1.683 1.722 11,281,987 1.6984 -1.15%
2011-03-04 0 3.480 3.470 3.480 3.470 3.540 5,480,505 19,170,867 3.4980 1.712 1.707 1.712 1.707 1.742 11,139,751 1.7209 0.87%
2011-03-03 0 3.450 3.440 3.450 3.400 3.490 3,654,661 12,645,227 3.4600 1.697 1.692 1.697 1.673 1.717 7,428,515 1.7023 1.47%
2011-03-02 0 3.400 3.390 3.400 3.360 3.440 3,777,187 12,847,033 3.4012 1.673 1.668 1.673 1.653 1.692 7,677,563 1.6733 -2.58%
2011-03-01 0 3.490 3.490 3.500 3.410 3.500 6,376,276 22,158,747 3.4752 1.717 1.717 1.722 1.678 1.722 12,960,507 1.7097 2.35%
2011-02-28 0 3.410 3.400 3.420 3.280 3.430 5,976,000 20,104,601 3.3642 1.678 1.673 1.683 1.614 1.687 12,146,901 1.6551 0.89%
2011-02-25 0 3.380 3.380 3.390 3.330 3.410 11,618,418 39,060,093 3.3619 1.663 1.663 1.668 1.638 1.678 23,615,758 1.6540 1.50%
2011-02-24 0 3.330 3.300 3.330 3.300 3.480 8,858,713 29,981,095 3.3844 1.638 1.624 1.638 1.624 1.712 18,006,343 1.6650 -3.48%
2011-02-23 0 3.450 3.450 3.460 3.430 3.530 4,298,296 14,954,364 3.4791 1.697 1.697 1.702 1.687 1.737 8,736,776 1.7117 -0.86%
2011-02-22 0 3.480 3.470 3.480 3.460 3.610 7,494,418 26,279,778 3.5066 1.712 1.707 1.712 1.702 1.776 15,233,258 1.7252 -3.87%
2011-02-21 0 3.620 3.610 3.620 3.500 3.700 10,059,151 36,283,187 3.6070 1.781 1.776 1.781 1.722 1.820 20,446,370 1.7746 1.69%
2011-02-18 0 3.560 3.540 3.550 3.520 3.600 7,502,985 26,684,849 3.5566 1.751 1.742 1.747 1.732 1.771 15,250,672 1.7497 -0.28%
2011-02-17 0 3.570 3.570 3.580 3.540 3.660 9,095,295 32,484,557 3.5716 1.756 1.756 1.761 1.742 1.801 18,487,223 1.7571 -1.92%
2011-02-16 0 3.640 3.640 3.650 3.610 3.690 4,703,418 17,181,195 3.6529 1.791 1.791 1.796 1.776 1.815 9,560,233 1.7972 0.55%
2011-02-15 0 3.620 3.620 3.630 3.610 3.770 12,545,994 46,266,372 3.6877 1.781 1.781 1.786 1.776 1.855 25,501,162 1.8143 -1.36%
2011-02-14 0 3.670 3.670 3.680 3.540 3.720 13,382,334 48,643,262 3.6349 1.806 1.806 1.810 1.742 1.830 27,201,118 1.7883 4.26%
2011-02-11 0 3.520 3.530 3.540 3.440 3.620 14,400,299 50,734,257 3.5231 1.732 1.737 1.742 1.692 1.781 29,270,248 1.7333 -2.22%
2011-02-10 0 3.600 3.580 3.600 3.560 3.690 20,129,697 73,123,852 3.6326 1.771 1.761 1.771 1.751 1.815 40,915,902 1.7872 -0.83%
2011-02-09 0 3.630 3.620 3.630 3.620 3.830 22,459,603 83,003,567 3.6957 1.786 1.781 1.786 1.781 1.884 45,651,702 1.8182 -4.97%
2011-02-08 0 3.820 3.810 3.820 3.750 3.970 23,070,130 88,443,692 3.8337 1.879 1.874 1.879 1.845 1.953 46,892,667 1.8861 -2.55%
2011-02-07 0 3.920 3.900 3.920 3.810 3.960 15,518,167 59,966,598 3.8643 1.929 1.919 1.929 1.874 1.948 31,542,442 1.9011 0.51%
2011-02-02 0 3.900 3.890 3.900 3.800 3.930 24,873,661 96,555,608 3.8818 1.919 1.914 1.919 1.870 1.933 50,558,549 1.9098 3.45%
2011-02-01 0 3.770 3.760 3.770 3.530 3.770 29,737,554 109,388,440 3.6785 1.855 1.850 1.855 1.737 1.855 60,444,966 1.8097 7.10%
2011-01-31 0 3.520 3.510 3.530 3.330 3.540 16,242,450 56,255,009 3.4635 1.732 1.727 1.737 1.638 1.742 33,014,630 1.7039 3.83%
2011-01-28 0 3.390 3.380 3.400 3.340 3.420 9,606,836 32,378,164 3.3703 1.668 1.663 1.673 1.643 1.683 19,526,989 1.6581 -0.59%
2011-01-27 0 3.410 3.410 3.420 3.400 3.520 19,069,275 65,855,086 3.4535 1.678 1.678 1.683 1.673 1.732 38,760,474 1.6990 0.00%
2011-01-26 0 3.410 3.410 3.420 3.270 3.510 44,621,477 151,871,438 3.4036 1.678 1.678 1.683 1.609 1.727 90,698,235 1.6745 6.90%
2011-01-25 0 3.190 3.180 3.190 3.170 3.220 2,408,087 7,677,775 3.1883 1.569 1.564 1.569 1.560 1.584 4,894,711 1.5686 0.63%
2011-01-24 0 3.170 3.170 3.180 3.140 3.280 4,104,627 13,088,816 3.1888 1.560 1.560 1.564 1.545 1.614 8,343,122 1.5688 -2.16%
2011-01-21 0 3.240 3.240 3.250 3.230 3.310 5,183,338 16,905,802 3.2616 1.594 1.594 1.599 1.589 1.628 10,535,725 1.6046 -0.61%
2011-01-20 0 3.260 3.250 3.260 3.250 3.330 6,265,149 20,591,787 3.2867 1.604 1.599 1.604 1.599 1.638 12,734,629 1.6170 -2.10%
2011-01-19 0 3.330 3.320 3.330 3.250 3.360 12,795,737 42,344,872 3.3093 1.638 1.633 1.638 1.599 1.653 26,008,793 1.6281 2.78%
2011-01-18 0 3.240 3.230 3.240 3.240 3.320 6,310,512 20,712,073 3.2822 1.594 1.589 1.594 1.594 1.633 12,826,835 1.6147 -0.31%
2011-01-17 0 3.250 3.240 3.250 3.240 3.330 8,564,763 28,114,133 3.2825 1.599 1.594 1.599 1.594 1.638 17,408,856 1.6149 -0.91%
2011-01-14 0 3.280 3.280 3.290 3.210 3.320 5,629,061 18,472,605 3.2816 1.614 1.614 1.619 1.579 1.633 11,441,708 1.6145 0.92%
2011-01-13 0 3.250 3.250 3.260 3.250 3.360 6,292,622 20,805,626 3.3064 1.599 1.599 1.604 1.599 1.653 12,790,471 1.6267 -2.40%
2011-01-12 0 3.330 3.320 3.330 3.310 3.370 13,791,027 46,060,952 3.3399 1.638 1.633 1.638 1.628 1.658 28,031,833 1.6432 1.22%
2011-01-11 0 3.290 3.280 3.290 3.170 3.340 14,970,948 48,846,250 3.2627 1.619 1.614 1.619 1.560 1.643 30,430,157 1.6052 3.79%
2011-01-10 0 3.170 3.160 3.170 3.120 3.220 7,562,919 23,937,203 3.1651 1.560 1.555 1.560 1.535 1.584 15,372,494 1.5571 0.96%
2011-01-07 0 3.140 3.140 3.150 3.140 3.210 6,794,000 21,589,750 3.1778 1.545 1.545 1.550 1.545 1.579 13,809,579 1.5634 -1.26%
2011-01-06 0 3.180 3.160 3.180 3.150 3.250 7,621,183 24,396,959 3.2012 1.564 1.555 1.564 1.550 1.599 15,490,923 1.5749 -1.24%
2011-01-05 0 3.220 3.220 3.230 3.180 3.280 13,779,269 44,417,749 3.2235 1.584 1.584 1.589 1.564 1.614 28,007,934 1.5859 1.90%
2011-01-04 0 3.160 3.150 3.160 3.010 3.170 13,723,359 42,645,968 3.1075 1.555 1.550 1.555 1.481 1.560 27,894,290 1.5288 6.04%
2011-01-03 0 2.980 2.980 2.990 2.910 3.000 4,579,891 13,655,222 2.9816 1.466 1.466 1.471 1.432 1.476 9,309,150 1.4669 2.41%
2010-12-31 0 2.910 2.900 2.910 2.890 2.910 2,067,000 6,005,270 2.9053 1.432 1.427 1.432 1.422 1.432 4,201,413 1.4293 0.00%
2010-12-30 0 2.910 2.900 2.910 2.870 2.910 1,965,000 5,687,170 2.8942 1.432 1.427 1.432 1.412 1.432 3,994,086 1.4239 1.04%
2010-12-29 0 2.880 2.870 2.880 2.830 2.880 1,367,627 3,913,535 2.8616 1.417 1.412 1.417 1.392 1.417 2,779,858 1.4078 1.77%
2010-12-28 0 2.830 2.830 2.850 2.800 2.900 2,363,000 6,689,680 2.8310 1.392 1.392 1.402 1.378 1.427 4,803,067 1.3928 -2.41%
2010-12-24 0 2.900 2.890 2.900 2.860 2.900 756,000 2,172,550 2.8737 1.427 1.422 1.427 1.407 1.427 1,536,656 1.4138 0.00%
2010-12-23 0 2.900 2.890 2.900 2.850 2.940 3,833,292 11,111,473 2.8987 1.427 1.422 1.427 1.402 1.446 7,791,603 1.4261 -1.02%
2010-12-22 0 2.930 2.930 2.940 2.870 2.940 4,531,504 13,181,688 2.9089 1.441 1.441 1.446 1.412 1.446 9,210,798 1.4311 3.17%
2010-12-21 0 2.840 2.840 2.850 2.790 2.870 2,272,041 6,435,904 2.8327 1.397 1.397 1.402 1.373 1.412 4,618,182 1.3936 2.16%
2010-12-20 0 2.780 2.780 2.800 2.760 2.850 4,346,000 12,131,950 2.7915 1.368 1.368 1.378 1.358 1.402 8,833,740 1.3734 -1.42%
2010-12-17 0 2.820 2.810 2.820 2.810 2.860 5,107,000 14,441,475 2.8278 1.387 1.382 1.387 1.382 1.407 10,380,559 1.3912 -0.70%
2010-12-16 0 2.840 2.820 2.830 2.820 2.870 4,362,380 12,416,007 2.8462 1.397 1.387 1.392 1.387 1.412 8,867,034 1.4002 -1.39%
2010-12-15 0 2.880 2.880 2.890 2.850 2.950 6,698,418 19,260,106 2.8753 1.417 1.417 1.422 1.402 1.451 13,615,298 1.4146 -1.03%
2010-12-14 0 2.910 2.910 2.920 2.870 2.940 5,121,334 14,882,902 2.9061 1.432 1.432 1.437 1.412 1.446 10,409,695 1.4297 0.69%
2010-12-13 0 2.890 2.890 2.900 2.890 2.950 3,232,588 9,418,073 2.9135 1.422 1.422 1.427 1.422 1.451 6,570,603 1.4334 0.00%
2010-12-10 0 2.890 2.880 2.890 2.880 2.930 4,667,251 13,481,063 2.8884 1.422 1.417 1.422 1.417 1.441 9,486,719 1.4210 -0.69%
2010-12-09 0 2.910 2.910 2.920 2.900 2.960 3,806,673 11,130,848 2.9240 1.432 1.432 1.437 1.427 1.456 7,737,497 1.4386 -0.68%
2010-12-08 0 2.930 2.920 2.930 2.910 2.990 4,475,460 13,196,614 2.9487 1.441 1.437 1.441 1.432 1.471 9,096,882 1.4507 -1.01%
2010-12-07 0 2.960 2.960 2.970 2.940 3.020 2,276,327 6,765,537 2.9721 1.456 1.456 1.461 1.446 1.486 4,626,894 1.4622 -0.34%
2010-12-06 0 2.970 2.970 2.980 2.970 3.040 2,712,856 8,122,553 2.9941 1.461 1.461 1.466 1.461 1.496 5,514,189 1.4730 0.00%
2010-12-03 0 2.970 2.970 2.980 2.970 3.040 5,443,255 16,296,105 2.9938 1.461 1.461 1.466 1.461 1.496 11,064,036 1.4729 -1.33%
2010-12-02 0 3.010 3.010 3.020 3.000 3.080 6,581,295 19,918,904 3.0266 1.481 1.481 1.486 1.476 1.515 13,377,232 1.4890 1.69%
2010-12-01 0 2.960 2.940 2.950 2.900 2.970 4,226,851 12,397,845 2.9331 1.456 1.446 1.451 1.427 1.461 8,591,556 1.4430 1.02%
2010-11-30 0 2.930 2.920 2.930 2.870 2.950 5,440,254 15,817,320 2.9075 1.441 1.437 1.441 1.412 1.451 11,057,936 1.4304 0.34%
2010-11-29 0 2.920 2.910 2.920 2.850 2.920 5,411,024 15,630,632 2.8887 1.437 1.432 1.437 1.402 1.437 10,998,523 1.4212 2.10%
2010-11-26 0 2.860 2.860 2.870 2.850 2.940 5,323,183 15,331,496 2.8801 1.407 1.407 1.412 1.402 1.446 10,819,976 1.4170 -1.04%
2010-11-25 0 2.890 2.880 2.890 2.880 2.960 8,433,419 24,656,630 2.9237 1.422 1.417 1.422 1.417 1.456 17,141,885 1.4384 0.00%
2010-11-24 0 2.890 2.890 2.900 2.880 2.980 9,525,882 27,733,080 2.9113 1.422 1.422 1.427 1.417 1.466 19,362,440 1.4323 -2.03%
2010-11-23 0 2.950 2.950 2.960 2.940 3.000 6,918,806 20,530,559 2.9674 1.451 1.451 1.456 1.446 1.476 14,063,261 1.4599 -3.28%
2010-11-22 0 3.050 3.020 3.040 2.970 3.080 13,942,276 42,068,104 3.0173 1.501 1.486 1.496 1.461 1.515 28,339,264 1.4844 -2.87%
2010-11-19 0 3.140 3.130 3.140 3.090 3.250 10,147,000 31,950,046 3.1487 1.545 1.540 1.545 1.520 1.599 20,624,933 1.5491 -2.48%
2010-11-18 0 3.220 3.220 3.230 3.150 3.250 3,011,209 9,719,020 3.2276 1.584 1.584 1.589 1.550 1.599 6,120,625 1.5879 2.55%
2010-11-17 0 3.140 3.120 3.150 3.100 3.180 9,481,777 29,802,005 3.1431 1.545 1.535 1.550 1.525 1.564 19,272,792 1.5463 -1.57%
2010-11-16 0 3.190 3.200 3.210 3.150 3.230 5,420,106 17,289,948 3.1900 1.569 1.574 1.579 1.550 1.589 11,016,983 1.5694 -0.31%
2010-11-15 0 3.200 3.200 3.210 3.200 3.350 12,931,052 41,833,065 3.2351 1.574 1.574 1.579 1.574 1.648 26,283,836 1.5916 -2.74%
2010-11-12 0 3.290 3.290 3.300 3.280 3.490 13,319,035 44,785,191 3.3625 1.619 1.619 1.624 1.614 1.717 27,072,456 1.6543 -4.91%
2010-11-11 0 3.460 3.460 3.470 3.460 3.550 8,041,520 28,114,204 3.4961 1.702 1.702 1.707 1.702 1.747 16,345,305 1.7200 -1.14%
2010-11-10 0 3.500 3.500 3.510 3.440 3.530 19,082,001 66,375,883 3.4785 1.722 1.722 1.727 1.692 1.737 38,786,341 1.7113 -0.28%
2010-11-09 0 3.510 3.510 3.520 3.400 3.590 37,140,638 129,930,754 3.4983 1.727 1.727 1.732 1.673 1.766 75,492,578 1.7211 4.15%
2010-11-08 0 3.370 3.360 3.370 3.230 3.380 13,653,422 45,269,587 3.3156 1.658 1.653 1.658 1.589 1.663 27,752,136 1.6312 3.37%
2010-11-05 0 3.260 3.250 3.280 3.230 3.370 18,367,681 60,700,342 3.3047 1.604 1.599 1.614 1.589 1.658 37,334,404 1.6259 0.00%
2010-11-04 0 3.260 3.260 3.270 3.240 3.310 19,345,113 63,268,105 3.2705 1.604 1.604 1.609 1.594 1.628 39,321,146 1.6090 1.56%
2010-11-03 0 3.210 3.210 3.230 3.110 3.250 35,006,097 112,348,279 3.2094 1.579 1.579 1.589 1.530 1.599 71,153,880 1.5789 3.22%
2010-11-02 0 3.110 3.100 3.110 3.030 3.130 13,933,096 43,127,906 3.0954 1.530 1.525 1.530 1.491 1.540 28,320,605 1.5228 2.30%
2010-11-01 0 3.040 3.030 3.050 2.910 3.060 9,711,771 29,255,415 3.0124 1.496 1.491 1.501 1.432 1.505 19,740,281 1.4820 4.11%
2010-10-29 0 2.920 2.910 2.920 2.890 2.940 4,997,755 14,545,083 2.9103 1.437 1.432 1.437 1.422 1.446 10,158,506 1.4318 0.34%
2010-10-28 0 2.910 2.910 2.920 2.900 2.970 7,211,740 21,107,198 2.9268 1.432 1.432 1.437 1.427 1.461 14,658,683 1.4399 -1.69%
2010-10-27 0 2.960 2.960 2.970 2.940 3.000 7,564,836 22,382,644 2.9588 1.456 1.456 1.461 1.446 1.476 15,376,391 1.4557 -0.34%
2010-10-26 0 2.970 2.970 2.980 2.950 2.990 5,588,561 16,571,230 2.9652 1.461 1.461 1.466 1.451 1.471 11,359,387 1.4588 -0.34%
2010-10-25 0 2.980 2.970 2.990 2.950 2.990 5,144,045 15,288,709 2.9721 1.466 1.461 1.471 1.451 1.471 10,455,857 1.4622 1.36%
2010-10-22 0 2.940 2.930 2.940 2.930 2.980 3,670,499 10,839,636 2.9532 1.446 1.441 1.446 1.441 1.466 7,460,707 1.4529 -1.01%
2010-10-21 0 2.970 2.970 2.980 2.930 3.000 7,740,091 22,919,427 2.9611 1.461 1.461 1.466 1.441 1.476 15,732,617 1.4568 1.37%
2010-10-20 0 2.930 2.920 2.930 2.900 2.960 10,022,296 29,393,563 2.9328 1.441 1.437 1.441 1.427 1.456 20,371,458 1.4429 -2.33%
2010-10-19 0 3.000 2.990 3.000 2.960 3.010 6,286,185 18,760,832 2.9845 1.476 1.471 1.476 1.456 1.481 12,777,387 1.4683 0.33%
2010-10-18 0 2.990 2.990 3.000 2.980 3.020 7,814,673 23,409,196 2.9955 1.471 1.471 1.476 1.466 1.486 15,884,213 1.4737 -1.32%
2010-10-15 0 3.030 3.010 3.050 2.990 3.050 14,058,443 42,399,042 3.0159 1.491 1.481 1.501 1.471 1.501 28,575,387 1.4838 -0.66%
2010-10-14 0 3.050 3.040 3.050 2.980 3.060 27,798,149 83,940,885 3.0197 1.501 1.496 1.501 1.466 1.505 56,502,904 1.4856 2.35%
2010-10-13 0 2.980 2.980 2.990 2.890 3.130 46,744,430 138,612,547 2.9653 1.466 1.466 1.471 1.422 1.540 95,013,379 1.4589 -3.56%
2010-10-12 0 3.090 3.080 3.090 3.080 3.140 9,055,229 28,095,109 3.1026 1.520 1.515 1.520 1.515 1.545 18,405,784 1.5264 -0.64%
2010-10-11 0 3.110 3.100 3.130 3.100 3.170 18,403,678 57,709,016 3.1357 1.530 1.525 1.540 1.525 1.560 37,407,572 1.5427 -1.27%
2010-10-08 0 3.150 3.140 3.150 3.130 3.220 13,343,512 42,359,262 3.1745 1.550 1.545 1.550 1.540 1.584 27,122,208 1.5618 -0.94%
2010-10-07 0 3.180 3.170 3.190 3.150 3.220 18,440,183 58,782,970 3.1878 1.564 1.560 1.569 1.550 1.584 37,481,773 1.5683 0.63%
2010-10-06 0 3.160 3.150 3.180 3.150 3.220 27,054,285 86,061,630 3.1811 1.555 1.550 1.564 1.550 1.584 54,990,916 1.5650 1.28%
2010-10-05 0 3.120 3.110 3.120 3.090 3.170 9,725,733 30,400,340 3.1258 1.535 1.530 1.535 1.520 1.560 19,768,660 1.5378 -1.89%
2010-10-04 0 3.180 3.180 3.190 3.070 3.330 40,702,597 130,622,356 3.2092 1.564 1.564 1.569 1.510 1.638 82,732,665 1.5788 3.58%
2010-09-30 0 3.070 3.070 3.080 2.960 3.100 25,427,612 77,209,840 3.0365 1.510 1.510 1.515 1.456 1.525 51,684,518 1.4939 -0.65%
2010-09-29 0 3.090 3.080 3.090 3.070 3.130 9,659,656 29,954,470 3.1010 1.520 1.515 1.520 1.510 1.540 19,634,351 1.5256 0.98%
2010-09-28 0 3.070 3.070 3.080 3.060 3.240 14,894,430 46,530,752 3.1240 1.505 1.505 1.510 1.501 1.589 30,373,562 1.5319 -4.66%
2010-09-27 0 3.220 3.220 3.230 3.100 3.220 19,378,218 61,406,225 3.1688 1.579 1.579 1.584 1.520 1.579 39,517,156 1.5539 4.55%
2010-09-24 0 3.080 3.070 3.080 3.020 3.110 8,823,947 27,153,980 3.0773 1.510 1.505 1.510 1.481 1.525 17,994,291 1.5090 1.32%
2010-09-22 0 3.040 3.030 3.040 3.020 3.100 11,147,921 34,218,567 3.0695 1.491 1.486 1.491 1.481 1.520 22,733,470 1.5052 -1.30%
2010-09-21 0 3.080 3.080 3.090 3.000 3.110 19,892,441 61,159,108 3.0745 1.510 1.510 1.515 1.471 1.525 40,565,788 1.5077 2.33%
2010-09-20 0 3.010 3.000 3.010 2.970 3.040 12,697,312 38,099,487 3.0006 1.476 1.471 1.476 1.456 1.491 25,893,075 1.4714 1.01%
2010-09-17 0 2.980 2.980 2.990 2.910 2.980 13,256,684 39,240,025 2.9600 1.461 1.461 1.466 1.427 1.461 27,033,778 1.4515 1.71%
2010-09-16 0 2.930 2.920 2.930 2.870 2.970 25,045,131 73,403,585 2.9309 1.437 1.432 1.437 1.407 1.456 51,073,445 1.4372 2.09%
2010-09-15 0 2.870 2.870 2.880 2.800 2.880 8,292,449 23,640,876 2.8509 1.407 1.407 1.412 1.373 1.412 16,910,430 1.3980 0.70%
2010-09-14 0 2.850 2.830 2.850 2.790 2.870 16,058,358 45,434,104 2.8293 1.398 1.388 1.398 1.368 1.407 32,747,110 1.3874 4.40%
2010-09-13 0 2.730 2.730 2.740 2.710 2.770 3,831,184 10,525,806 2.7474 1.339 1.339 1.344 1.329 1.358 7,812,767 1.3473 1.11%
2010-09-10 0 2.700 2.690 2.700 2.680 2.730 1,791,922 4,827,621 2.6941 1.324 1.319 1.324 1.314 1.339 3,654,188 1.3211 -0.74%
2010-09-09 0 2.720 2.710 2.720 2.710 2.780 3,405,418 9,345,230 2.7442 1.334 1.329 1.334 1.329 1.363 6,944,521 1.3457 -2.16%
2010-09-08 0 2.780 2.740 2.790 2.700 2.790 6,421,083 17,575,394 2.7371 1.363 1.344 1.368 1.324 1.368 13,094,235 1.3422 0.72%
2010-09-07 0 2.760 2.760 2.770 2.690 2.770 8,658,672 23,690,019 2.7360 1.353 1.353 1.358 1.319 1.358 17,657,253 1.3417 2.60%
2010-09-06 0 2.690 2.680 2.690 2.630 2.700 6,054,077 16,142,350 2.6664 1.319 1.314 1.319 1.290 1.324 12,345,816 1.3075 3.07%
2010-09-03 0 2.610 2.610 2.620 2.570 2.620 3,525,013 9,147,113 2.5949 1.280 1.280 1.285 1.260 1.285 7,188,405 1.2725 1.56%
2010-09-02 0 2.570 2.570 2.580 2.540 2.580 7,195,350 18,430,435 2.5614 1.260 1.260 1.265 1.246 1.265 14,673,164 1.2561 1.18%
2010-09-01 0 2.540 2.530 2.540 2.530 2.590 6,076,297 15,491,339 2.5495 1.246 1.241 1.246 1.241 1.270 12,391,128 1.2502 -1.55%
2010-08-31 0 2.580 2.560 2.580 2.530 2.590 3,016,022 7,715,185 2.5581 1.265 1.255 1.265 1.241 1.270 6,150,442 1.2544 -0.39%
2010-08-30 0 2.590 2.580 2.600 2.580 2.620 3,231,756 8,394,472 2.5975 1.270 1.265 1.275 1.265 1.285 6,590,379 1.2737 0.39%
2010-08-27 0 2.580 2.570 2.580 2.550 2.600 2,758,000 7,092,772 2.5717 1.265 1.260 1.265 1.250 1.275 5,624,269 1.2611 -1.53%
2010-08-26 0 2.620 2.630 2.640 2.600 2.650 2,172,137 5,680,311 2.6151 1.285 1.290 1.295 1.275 1.299 4,429,544 1.2824 -0.38%
2010-08-25 0 2.630 2.630 2.640 2.610 2.670 4,002,032 10,558,491 2.6383 1.290 1.290 1.295 1.280 1.309 8,161,170 1.2937 -1.13%
2010-08-24 0 2.660 2.650 2.670 2.640 2.730 5,086,642 13,578,700 2.6695 1.304 1.299 1.309 1.295 1.339 10,372,967 1.3090 -1.85%
2010-08-23 0 2.710 2.710 2.720 2.710 2.790 3,585,007 9,801,447 2.7340 1.329 1.329 1.334 1.329 1.368 7,310,749 1.3407 -2.87%
2010-08-20 0 2.790 2.780 2.790 2.710 2.800 5,148,052 14,155,567 2.7497 1.368 1.363 1.368 1.329 1.373 10,498,198 1.3484 0.72%
2010-08-19 0 2.770 2.780 2.790 2.700 2.810 6,062,836 16,788,229 2.7690 1.358 1.363 1.368 1.324 1.378 12,363,677 1.3579 2.21%
2010-08-18 0 2.710 2.710 2.720 2.690 2.730 3,862,700 10,488,770 2.7154 1.329 1.329 1.334 1.319 1.339 7,877,036 1.3316 0.74%
2010-08-17 0 2.690 2.690 2.700 2.640 2.720 4,398,623 11,785,860 2.6794 1.319 1.319 1.324 1.295 1.334 8,969,920 1.3139 1.89%
2010-08-16 0 2.640 2.640 2.650 2.630 2.700 7,778,865 20,616,931 2.6504 1.295 1.295 1.299 1.290 1.324 15,863,101 1.2997 -3.65%
2010-08-13 0 2.740 2.730 2.750 2.730 2.770 2,514,885 6,905,963 2.7460 1.344 1.339 1.349 1.339 1.358 5,128,495 1.3466 -0.72%
2010-08-12 0 2.760 2.750 2.760 2.680 2.760 2,886,797 7,817,279 2.7079 1.353 1.349 1.353 1.314 1.353 5,886,919 1.3279 1.10%
2010-08-11 0 2.730 2.730 2.740 2.720 2.810 4,437,837 12,186,908 2.7461 1.339 1.339 1.344 1.334 1.378 9,049,888 1.3466 -2.15%
2010-08-10 0 2.790 2.780 2.800 2.760 2.840 2,916,209 8,125,931 2.7865 1.368 1.363 1.373 1.353 1.393 5,946,898 1.3664 -2.11%
2010-08-09 0 2.850 2.850 2.860 2.770 2.870 6,454,624 18,206,850 2.8207 1.398 1.398 1.402 1.358 1.407 13,162,634 1.3832 2.15%
2010-08-06 0 2.790 2.780 2.790 2.710 2.790 4,155,832 11,454,838 2.7563 1.368 1.363 1.368 1.329 1.368 8,474,807 1.3516 0.36%
2010-08-05 0 2.780 2.780 2.790 2.760 2.850 8,915,329 24,792,966 2.7809 1.363 1.363 1.368 1.353 1.398 18,180,642 1.3637 -2.11%
2010-08-04 0 2.840 2.830 2.840 2.760 2.860 10,518,846 29,571,064 2.8112 1.393 1.388 1.393 1.353 1.402 21,450,624 1.3786 2.16%
2010-08-03 0 2.780 2.770 2.780 2.770 2.940 16,418,455 46,529,524 2.8340 1.363 1.358 1.363 1.358 1.442 33,481,440 1.3897 -4.14%
2010-08-02 0 2.900 2.890 2.900 2.860 2.940 6,891,625 19,903,898 2.8881 1.422 1.417 1.422 1.402 1.442 14,053,791 1.4163 1.05%
2010-07-30 0 2.870 2.860 2.870 2.860 2.950 9,431,770 27,352,307 2.9000 1.407 1.402 1.407 1.402 1.447 19,233,798 1.4221 -0.69%
2010-07-29 0 2.890 2.880 2.890 2.770 2.930 14,960,083 42,824,200 2.8626 1.417 1.412 1.417 1.358 1.437 30,507,446 1.4037 4.71%
2010-07-28 0 2.760 2.760 2.770 2.750 2.810 7,404,636 20,643,163 2.7879 1.353 1.353 1.358 1.349 1.378 15,099,952 1.3671 -0.36%
2010-07-27 0 2.770 2.770 2.780 2.750 2.800 2,928,375 8,112,795 2.7704 1.358 1.358 1.363 1.349 1.373 5,971,708 1.3585 -0.36%
2010-07-26 0 2.780 2.770 2.780 2.740 2.820 9,736,890 27,080,591 2.7812 1.363 1.358 1.363 1.344 1.383 19,856,016 1.3638 0.72%
2010-07-23 0 2.760 2.750 2.770 2.700 2.780 10,854,000 29,764,700 2.7423 1.353 1.349 1.358 1.324 1.363 22,134,089 1.3447 2.60%
2010-07-22 0 2.690 2.690 2.700 2.540 2.710 13,230,024 35,252,906 2.6646 1.319 1.319 1.324 1.246 1.329 26,979,412 1.3067 4.26%
2010-07-21 0 2.580 2.580 2.590 2.570 2.650 5,748,000 14,954,688 2.6017 1.265 1.265 1.270 1.260 1.299 11,721,646 1.2758 -1.90%
2010-07-20 0 2.630 2.620 2.630 2.570 2.640 4,940,000 12,928,000 2.6170 1.290 1.285 1.290 1.260 1.295 10,073,927 1.2833 2.73%
2010-07-19 0 2.560 2.550 2.560 2.510 2.570 2,867,000 7,263,580 2.5335 1.255 1.250 1.255 1.231 1.260 5,846,548 1.2424 0.00%
2010-07-16 0 2.560 2.560 2.570 2.510 2.560 4,040,000 10,229,838 2.5321 1.255 1.255 1.260 1.231 1.255 8,238,596 1.2417 0.39%
2010-07-15 0 2.550 2.550 2.560 2.550 2.630 3,032,000 7,831,510 2.5830 1.250 1.250 1.255 1.250 1.290 6,183,026 1.2666 -3.04%
2010-07-14 0 2.630 2.620 2.630 2.620 2.660 6,835,500 18,020,065 2.6362 1.290 1.285 1.290 1.285 1.304 13,939,337 1.2927 1.94%
2010-07-13 0 2.580 2.570 2.580 2.560 2.620 5,399,000 13,991,400 2.5915 1.265 1.260 1.265 1.255 1.285 11,009,946 1.2708 0.39%
2010-07-12 0 2.570 2.560 2.570 2.530 2.600 5,154,034 13,251,213 2.5710 1.260 1.255 1.260 1.241 1.275 10,510,397 1.2608 2.80%
2010-07-09 0 2.500 2.500 2.510 2.450 2.520 3,695,046 9,217,241 2.4945 1.226 1.226 1.231 1.201 1.236 7,535,146 1.2232 2.04%
2010-07-08 0 2.450 2.440 2.450 2.440 2.470 1,954,000 4,794,870 2.4539 1.201 1.197 1.201 1.197 1.211 3,984,707 1.2033 1.24%
2010-07-07 0 2.420 2.410 2.420 2.400 2.440 806,134 1,948,764 2.4174 1.187 1.182 1.187 1.177 1.197 1,643,914 1.1854 0.00%
2010-07-06 0 2.420 2.400 2.410 2.380 2.420 2,995,000 7,176,860 2.3963 1.187 1.177 1.182 1.167 1.187 6,107,573 1.1751 0.41%
2010-07-05 0 2.410 2.400 2.410 2.380 2.420 1,408,104 3,378,754 2.3995 1.182 1.177 1.182 1.167 1.187 2,871,485 1.1767 0.42%
2010-07-02 0 2.400 2.390 2.400 2.380 2.430 2,215,000 5,298,470 2.3921 1.177 1.172 1.177 1.167 1.192 4,516,953 1.1730 -1.23%
2010-06-30 0 2.430 2.420 2.430 2.400 2.430 1,842,589 4,444,704 2.4122 1.192 1.187 1.192 1.177 1.192 3,757,511 1.1829 -0.41%
2010-06-29 0 2.440 2.420 2.440 2.410 2.520 3,220,081 7,858,018 2.4403 1.197 1.187 1.197 1.182 1.236 6,566,571 1.1967 -2.40%
2010-06-28 0 2.500 2.480 2.500 2.470 2.530 2,886,084 7,206,316 2.4969 1.226 1.216 1.226 1.211 1.241 5,885,465 1.2244 1.21%
2010-06-25 0 2.470 2.470 2.480 2.440 2.530 3,098,000 7,663,162 2.4736 1.211 1.211 1.216 1.197 1.241 6,317,616 1.2130 -1.59%
2010-06-24 0 2.510 2.510 2.520 2.510 2.550 2,231,000 5,642,946 2.5293 1.231 1.231 1.236 1.231 1.250 4,549,581 1.2403 -0.79%
2010-06-23 0 2.530 2.520 2.530 2.510 2.560 3,005,000 7,607,690 2.5317 1.241 1.236 1.241 1.231 1.255 6,127,966 1.2415 -1.56%
2010-06-22 0 2.570 2.560 2.570 2.550 2.600 4,011,081 10,304,153 2.5689 1.260 1.255 1.260 1.250 1.275 8,179,623 1.2597 -1.15%
2010-06-21 0 2.600 2.600 2.610 2.490 2.610 12,507,000 31,874,670 2.5485 1.275 1.275 1.280 1.221 1.280 25,504,980 1.2497 5.26%
2010-06-18 0 2.470 2.460 2.470 2.400 2.480 12,956,000 31,637,230 2.4419 1.211 1.206 1.211 1.177 1.216 26,420,606 1.1974 2.49%
2010-06-17 0 2.410 2.400 2.410 2.390 2.440 4,310,000 10,388,200 2.4103 1.182 1.177 1.182 1.172 1.197 8,789,195 1.1819 0.42%
2010-06-15 0 2.400 2.390 2.400 2.380 2.410 3,650,000 8,756,790 2.3991 1.177 1.172 1.177 1.167 1.182 7,443,286 1.1765 -0.41%
2010-06-14 0 2.410 2.400 2.410 2.400 2.430 2,462,170 5,953,861 2.4181 1.182 1.177 1.182 1.177 1.192 5,020,996 1.1858 0.84%
2010-06-11 0 2.390 2.380 2.390 2.370 2.420 2,883,000 6,885,425 2.3883 1.172 1.167 1.172 1.162 1.187 5,879,176 1.1712 0.42%
2010-06-10 0 2.380 2.370 2.380 2.340 2.410 2,274,000 5,358,252 2.3563 1.167 1.162 1.167 1.147 1.182 4,637,269 1.1555 -0.42%
2010-06-09 0 2.490 2.480 2.490 2.480 2.510 5,486,000 13,666,990 2.4912 1.172 1.167 1.172 1.167 1.181 11,655,451 1.1726 0.00%
2010-06-08 0 2.490 2.480 2.490 2.450 2.490 4,520,543 11,165,701 2.4700 1.172 1.167 1.172 1.153 1.172 9,604,260 1.1626 1.63%
2010-06-07 0 2.450 2.450 2.460 2.400 2.460 1,783,000 4,346,340 2.4377 1.153 1.153 1.158 1.130 1.158 3,788,128 1.1474 -1.21%
2010-06-04 0 2.480 2.480 2.490 2.460 2.510 3,152,000 7,845,130 2.4889 1.167 1.167 1.172 1.158 1.181 6,696,679 1.1715 -0.40%
2010-06-03 0 2.490 2.490 2.500 2.480 2.520 2,744,266 6,860,138 2.4998 1.172 1.172 1.177 1.167 1.186 5,830,415 1.1766 1.63%
2010-06-02 0 2.450 2.450 2.460 2.420 2.490 1,352,000 3,339,320 2.4699 1.153 1.153 1.158 1.139 1.172 2,872,433 1.1625 -1.61%
2010-06-01 0 2.490 2.480 2.490 2.450 2.520 3,078,000 7,669,710 2.4918 1.172 1.167 1.172 1.153 1.186 6,539,460 1.1728 1.22%
2010-05-31 0 2.460 2.450 2.480 2.450 2.510 3,455,000 8,574,440 2.4817 1.158 1.153 1.167 1.153 1.181 7,340,427 1.1681 -1.20%
2010-05-28 0 2.490 2.480 2.490 2.450 2.500 4,878,000 12,075,640 2.4755 1.172 1.167 1.172 1.153 1.177 10,363,706 1.1652 3.75%
2010-05-27 0 2.400 2.410 2.420 2.270 2.430 6,221,000 14,763,690 2.3732 1.130 1.134 1.139 1.068 1.144 13,217,018 1.1170 2.13%
2010-05-26 0 2.350 2.330 2.360 2.290 2.360 4,709,000 10,935,110 2.3222 1.106 1.097 1.111 1.078 1.111 10,004,652 1.0930 1.29%
2010-05-25 0 2.320 2.310 2.320 2.310 2.420 4,501,505 10,536,156 2.3406 1.092 1.087 1.092 1.087 1.139 9,563,812 1.1017 -3.73%
2010-05-24 0 2.410 2.410 2.420 2.390 2.470 8,406,000 20,310,970 2.4162 1.134 1.134 1.139 1.125 1.163 17,859,228 1.1373 0.84%
2010-05-20 0 2.390 2.380 2.390 2.330 2.470 7,329,000 17,473,920 2.3842 1.125 1.120 1.125 1.097 1.163 15,571,054 1.1222 -2.05%
2010-05-19 0 2.440 2.430 2.450 2.420 2.500 3,657,000 8,993,510 2.4593 1.148 1.144 1.153 1.139 1.177 7,769,593 1.1575 -2.79%
2010-05-18 0 2.510 2.510 2.520 2.480 2.550 4,729,000 11,833,220 2.5023 1.181 1.181 1.186 1.167 1.200 10,047,143 1.1778 -0.79%
2010-05-17 0 2.530 2.530 2.540 2.500 2.650 4,501,000 11,397,500 2.5322 1.191 1.191 1.196 1.177 1.247 9,562,739 1.1919 -3.80%
2010-05-14 0 2.630 2.620 2.630 2.610 2.660 3,866,000 10,200,060 2.6384 1.238 1.233 1.238 1.228 1.252 8,213,630 1.2418 0.00%
2010-05-13 0 2.630 2.630 2.640 2.580 2.640 4,602,800 12,017,054 2.6108 1.238 1.238 1.243 1.214 1.243 9,779,021 1.2289 1.94%
2010-05-12 0 2.580 2.570 2.580 2.530 2.600 2,042,000 5,233,040 2.5627 1.214 1.210 1.214 1.191 1.224 4,338,394 1.2062 0.00%
2010-05-11 0 2.580 2.580 2.600 2.570 2.650 4,542,000 11,884,650 2.6166 1.214 1.214 1.224 1.210 1.247 9,649,847 1.2316 -1.53%
2010-05-10 0 2.620 2.600 2.610 2.560 2.640 8,969,001 23,305,263 2.5984 1.233 1.224 1.228 1.205 1.243 19,055,369 1.2230 1.16%
2010-05-07 0 2.590 2.580 2.590 2.540 2.630 4,473,210 11,582,747 2.5894 1.219 1.214 1.219 1.196 1.238 9,503,697 1.2188 -1.89%
2010-05-06 0 2.640 2.630 2.640 2.600 2.750 4,935,474 13,106,783 2.6556 1.243 1.238 1.243 1.224 1.294 10,485,814 1.2500 -3.65%
2010-05-05 0 2.740 2.740 2.750 2.700 2.790 6,476,000 17,654,630 2.7262 1.290 1.290 1.294 1.271 1.313 13,758,786 1.2832 -2.14%
2010-05-04 0 2.800 2.790 2.800 2.790 2.840 2,762,000 7,741,200 2.8028 1.318 1.313 1.318 1.313 1.337 5,868,093 1.3192 -0.36%
2010-05-03 0 2.810 2.800 2.810 2.790 2.830 2,412,300 6,751,390 2.7987 1.323 1.318 1.323 1.313 1.332 5,125,127 1.3173 -1.06%
2010-04-30 0 2.840 2.830 2.840 2.810 2.850 5,714,134 16,182,639 2.8320 1.337 1.332 1.337 1.323 1.341 12,140,140 1.3330 1.43%
2010-04-29 0 2.800 2.800 2.810 2.760 2.830 5,366,000 15,052,900 2.8052 1.318 1.318 1.323 1.299 1.332 11,400,502 1.3204 1.08%
2010-04-28 0 2.770 2.770 2.780 2.720 2.780 4,159,000 11,448,270 2.7526 1.304 1.304 1.308 1.280 1.308 8,836,132 1.2956 -0.36%
2010-04-27 0 2.780 2.780 2.800 2.770 2.840 5,604,000 15,619,530 2.7872 1.308 1.308 1.318 1.304 1.337 11,906,152 1.3119 -2.46%
2010-04-26 0 2.850 2.840 2.850 2.770 2.860 6,609,000 18,541,240 2.8055 1.341 1.337 1.341 1.304 1.346 14,041,356 1.3205 3.26%
2010-04-23 0 2.760 2.750 2.760 2.740 2.780 5,923,000 16,314,390 2.7544 1.299 1.294 1.299 1.290 1.308 12,583,893 1.2965 -0.72%
2010-04-22 0 2.780 2.770 2.780 2.730 2.800 12,555,442 34,707,971 2.7644 1.308 1.304 1.308 1.285 1.318 26,675,053 1.3011 -0.71%
2010-04-21 0 2.800 2.790 2.810 2.790 2.890 13,849,034 39,201,653 2.8306 1.318 1.313 1.323 1.313 1.360 29,423,394 1.3323 -2.78%
2010-04-20 0 2.880 2.880 2.890 2.820 2.890 5,011,000 14,356,300 2.8650 1.356 1.356 1.360 1.327 1.360 10,646,275 1.3485 2.13%
2010-04-19 0 2.820 2.820 2.840 2.750 2.930 15,900,500 45,088,645 2.8357 1.327 1.327 1.337 1.294 1.379 33,781,900 1.3347 -5.05%
2010-04-16 0 2.970 2.940 2.980 2.940 3.080 20,202,000 60,241,730 2.9820 1.398 1.384 1.403 1.384 1.450 42,920,785 1.4036 -3.57%
2010-04-15 0 3.080 3.080 3.090 3.040 3.190 34,378,000 106,724,730 3.1044 1.450 1.450 1.454 1.431 1.501 73,038,845 1.4612 -2.22%
2010-04-14 0 3.150 3.150 3.160 2.950 3.190 46,525,780 143,283,497 3.0797 1.483 1.483 1.487 1.389 1.501 98,847,787 1.4495 6.06%
2010-04-13 0 2.970 2.970 2.980 2.920 3.030 15,257,000 45,450,770 2.9790 1.398 1.398 1.403 1.374 1.426 32,414,732 1.4022 -0.34%
2010-04-12 0 2.980 2.980 2.990 2.980 3.070 8,773,000 26,346,610 3.0031 1.403 1.403 1.407 1.403 1.445 18,638,949 1.4135 -0.33%
2010-04-09 0 2.990 2.990 3.000 2.960 3.040 6,256,692 18,695,061 2.9880 1.407 1.407 1.412 1.393 1.431 13,292,849 1.4064 0.00%
2010-04-08 0 2.990 2.980 2.990 2.970 3.060 6,960,000 20,988,300 3.0156 1.407 1.403 1.407 1.398 1.440 14,787,084 1.4194 -0.66%
2010-04-07 0 3.010 3.010 3.030 2.900 3.100 19,379,027 58,167,658 3.0016 1.417 1.417 1.426 1.365 1.459 41,172,312 1.4128 4.15%
2010-04-01 0 2.890 2.890 2.900 2.850 2.940 7,285,000 21,064,270 2.8915 1.360 1.360 1.365 1.341 1.384 15,477,572 1.3610 0.00%
2010-03-31 0 2.890 2.890 2.900 2.880 2.950 2,210,000 6,416,140 2.9032 1.360 1.360 1.365 1.356 1.389 4,695,324 1.3665 -1.70%
2010-03-30 0 2.940 2.930 2.950 2.870 2.950 6,037,036 17,541,711 2.9057 1.384 1.379 1.389 1.351 1.389 12,826,172 1.3676 1.03%
2010-03-29 0 2.910 2.910 2.920 2.860 2.960 7,977,046 23,309,364 2.9221 1.370 1.370 1.374 1.346 1.393 16,947,880 1.3754 1.75%
2010-03-26 0 2.860 2.850 2.860 2.790 2.870 6,015,000 17,039,355 2.8328 1.346 1.341 1.346 1.313 1.351 12,779,355 1.3334 1.42%
2010-03-25 0 2.820 2.820 2.830 2.750 2.840 3,236,000 9,062,680 2.8006 1.327 1.327 1.332 1.294 1.337 6,875,144 1.3182 1.08%
2010-03-24 0 2.790 2.790 2.800 2.770 2.840 5,166,000 14,514,630 2.8096 1.313 1.313 1.318 1.304 1.337 10,975,585 1.3224 0.00%
2010-03-23 0 2.790 2.780 2.790 2.730 2.880 6,026,000 16,915,550 2.8071 1.313 1.308 1.313 1.285 1.356 12,802,725 1.3212 -1.76%
2010-03-22 0 2.840 2.840 2.850 2.810 2.900 9,534,000 27,159,660 2.8487 1.337 1.337 1.341 1.323 1.365 20,255,755 1.3408 -2.07%
2010-03-19 0 2.900 2.890 2.910 2.820 2.910 9,762,041 28,095,293 2.8780 1.365 1.360 1.370 1.327 1.370 20,740,247 1.3546 1.75%
2010-03-18 0 2.850 2.840 2.850 2.790 2.870 11,577,180 32,719,822 2.8262 1.341 1.337 1.341 1.313 1.351 24,596,656 1.3303 1.79%
2010-03-17 0 2.800 2.790 2.800 2.660 2.830 22,775,150 62,906,315 2.7621 1.318 1.313 1.318 1.252 1.332 48,387,651 1.3000 6.46%
2010-03-16 0 2.630 2.640 2.650 2.610 2.680 6,007,000 15,851,480 2.6388 1.238 1.243 1.247 1.228 1.261 12,762,358 1.2420 -1.50%
2010-03-15 0 2.670 2.650 2.700 2.620 2.720 12,785,007 33,994,918 2.6590 1.257 1.247 1.271 1.233 1.280 27,162,783 1.2515 -1.48%
2010-03-12 0 2.710 2.710 2.720 2.710 2.770 2,197,000 6,009,160 2.7352 1.276 1.276 1.280 1.276 1.304 4,667,704 1.2874 -1.09%
2010-03-11 0 2.740 2.740 2.750 2.720 2.790 2,797,000 7,667,810 2.7414 1.290 1.290 1.294 1.280 1.313 5,942,453 1.2903 -0.72%
2010-03-10 0 2.760 2.760 2.780 2.730 2.780 3,715,000 10,247,200 2.7583 1.299 1.299 1.308 1.285 1.308 7,892,818 1.2983 0.00%
2010-03-09 0 2.760 2.750 2.760 2.690 2.760 2,333,636 6,394,429 2.7401 1.299 1.294 1.299 1.266 1.299 4,957,999 1.2897 1.85%
2010-03-08 0 2.710 2.700 2.720 2.690 2.760 5,832,000 15,861,410 2.7197 1.276 1.271 1.280 1.266 1.299 12,390,556 1.2801 0.74%
2010-03-05 0 2.690 2.690 2.710 2.680 2.720 1,665,069 4,498,713 2.7018 1.266 1.266 1.276 1.261 1.280 3,537,574 1.2717 0.00%
2010-03-04 0 2.690 2.680 2.690 2.680 2.760 1,850,000 5,007,740 2.7069 1.266 1.261 1.266 1.261 1.299 3,930,475 1.2741 -2.18%
2010-03-03 0 2.750 2.750 2.760 2.730 2.790 2,053,462 5,657,248 2.7550 1.294 1.294 1.299 1.285 1.313 4,362,746 1.2967 -1.08%
2010-03-02 0 2.780 2.760 2.780 2.730 2.780 2,619,000 7,213,210 2.7542 1.308 1.299 1.308 1.285 1.308 5,564,278 1.2963 0.72%
2010-03-01 0 2.760 2.760 2.770 2.710 2.770 3,163,000 8,676,800 2.7432 1.299 1.299 1.304 1.276 1.304 6,720,050 1.2912 2.99%
2010-02-26 0 2.680 2.680 2.690 2.680 2.730 3,014,516 8,147,572 2.7028 1.261 1.261 1.266 1.261 1.285 6,404,583 1.2721 0.37%
2010-02-25 0 2.670 2.670 2.690 2.660 2.750 4,606,000 12,418,420 2.6961 1.257 1.257 1.266 1.252 1.294 9,785,820 1.2690 -1.48%
2010-02-24 0 2.710 2.700 2.720 2.630 2.720 4,206,000 11,301,150 2.6869 1.276 1.271 1.280 1.238 1.280 8,935,988 1.2647 1.50%
2010-02-23 0 2.670 2.670 2.690 2.560 2.700 7,780,000 20,759,750 2.6683 1.257 1.257 1.266 1.205 1.271 16,529,240 1.2559 3.09%
2010-02-22 0 2.590 2.590 2.600 2.580 2.640 2,709,000 7,065,630 2.6082 1.219 1.219 1.224 1.214 1.243 5,755,490 1.2276 1.97%
2010-02-19 0 2.540 2.530 2.540 2.520 2.610 3,765,000 9,582,340 2.5451 1.196 1.191 1.196 1.186 1.228 7,999,047 1.1979 -3.05%
2010-02-18 0 2.620 2.610 2.620 2.590 2.650 3,223,202 8,461,046 2.6250 1.233 1.228 1.233 1.219 1.247 6,847,954 1.2356 1.16%
2010-02-17 0 2.590 2.590 2.600 2.570 2.690 3,952,000 10,361,970 2.6220 1.219 1.219 1.224 1.210 1.266 8,396,344 1.2341 -1.52%
2010-02-12 0 2.630 2.610 2.630 2.480 2.640 6,745,052 17,366,276 2.5747 1.238 1.228 1.238 1.167 1.243 14,330,409 1.2118 6.48%
2010-02-11 0 2.470 2.460 2.470 2.430 2.480 6,153,000 15,131,720 2.4592 1.163 1.158 1.163 1.144 1.167 13,072,547 1.1575 2.07%
2010-02-10 0 2.420 2.430 2.440 2.380 2.460 7,383,009 17,880,881 2.4219 1.139 1.144 1.148 1.120 1.158 15,685,801 1.1399 0.41%
2010-02-09 0 2.410 2.400 2.420 2.300 2.440 9,819,000 23,242,070 2.3671 1.134 1.130 1.139 1.083 1.148 20,861,261 1.1141 2.12%
2010-02-08 0 2.360 2.350 2.360 2.340 2.580 13,476,044 32,223,367 2.3912 1.111 1.106 1.111 1.101 1.214 28,630,947 1.1255 -7.09%
2010-02-05 0 2.540 2.530 2.540 2.510 2.560 5,125,000 12,965,680 2.5299 1.196 1.191 1.196 1.181 1.205 10,888,478 1.1908 -3.05%
2010-02-04 0 2.620 2.620 2.640 2.610 2.680 1,993,000 5,247,370 2.6329 1.233 1.233 1.243 1.228 1.261 4,234,290 1.2393 -1.13%
2010-02-03 0 2.650 2.650 2.660 2.630 2.690 4,444,000 11,821,330 2.6601 1.247 1.247 1.252 1.238 1.266 9,441,638 1.2520 1.15%
2010-02-02 0 2.620 2.620 2.630 2.610 2.710 3,102,000 8,226,420 2.6520 1.233 1.233 1.238 1.228 1.276 6,590,450 1.2482 0.00%
2010-02-01 0 2.620 2.620 2.630 2.520 2.630 4,116,000 10,605,770 2.5767 1.233 1.233 1.238 1.186 1.238 8,744,775 1.2128 2.34%
2010-01-29 0 2.560 2.570 2.580 2.510 2.630 4,003,000 10,275,670 2.5670 1.205 1.210 1.214 1.181 1.238 8,504,698 1.2082 0.00%
2010-01-28 0 2.560 2.550 2.560 2.530 2.600 8,210,000 20,972,860 2.5546 1.205 1.200 1.205 1.191 1.224 17,442,810 1.2024 1.19%
2010-01-27 0 2.530 2.520 2.540 2.500 2.620 7,295,000 18,738,600 2.5687 1.191 1.186 1.196 1.177 1.233 15,498,818 1.2090 -1.94%
2010-01-26 0 2.580 2.580 2.590 2.520 2.780 16,137,000 42,172,990 2.6134 1.214 1.214 1.219 1.186 1.308 34,284,363 1.2301 -7.19%
2010-01-25 0 2.780 2.780 2.790 2.750 2.840 3,230,000 9,022,810 2.7934 1.308 1.308 1.313 1.294 1.337 6,862,397 1.3148 -1.07%
2010-01-22 0 2.810 2.800 2.820 2.710 2.870 11,145,090 30,909,183 2.7733 1.323 1.318 1.327 1.276 1.351 23,678,646 1.3054 -3.10%
2010-01-21 0 2.900 2.900 2.910 2.900 3.030 5,584,000 16,495,370 2.9540 1.365 1.365 1.370 1.365 1.426 11,863,660 1.3904 -4.92%
2010-01-20 0 3.050 3.040 3.050 3.010 3.080 2,346,000 7,142,200 3.0444 1.436 1.431 1.436 1.417 1.450 4,984,267 1.4329 0.00%
2010-01-19 0 3.050 3.040 3.050 2.990 3.090 4,987,000 15,082,000 3.0243 1.436 1.431 1.436 1.407 1.454 10,595,285 1.4235 0.33%
2010-01-18 0 3.040 3.040 3.050 3.040 3.110 5,569,000 17,143,360 3.0784 1.431 1.431 1.436 1.431 1.464 11,831,791 1.4489 -1.94%
2010-01-15 0 3.100 3.090 3.100 3.060 3.150 6,686,113 20,713,701 3.0980 1.459 1.454 1.459 1.440 1.483 14,205,189 1.4582 0.00%
2010-01-14 0 3.100 3.100 3.110 3.100 3.190 4,877,090 15,324,712 3.1422 1.459 1.459 1.464 1.459 1.501 10,361,773 1.4790 0.00%
2010-01-13 0 3.100 3.100 3.110 3.060 3.160 9,963,000 30,918,560 3.1033 1.459 1.459 1.464 1.440 1.487 21,167,200 1.4607 -2.82%
2010-01-12 0 3.190 3.180 3.200 3.180 3.280 4,876,090 15,621,629 3.2037 1.501 1.497 1.506 1.497 1.544 10,359,648 1.5079 -0.62%
2010-01-11 0 3.210 3.220 3.230 3.160 3.290 10,840,164 34,874,146 3.2171 1.511 1.516 1.520 1.487 1.549 23,030,806 1.5142 1.90%
2010-01-08 0 3.150 3.140 3.150 3.090 3.350 17,152,000 54,737,610 3.1913 1.483 1.478 1.483 1.454 1.577 36,440,813 1.5021 -3.96%
2010-01-07 0 3.280 3.270 3.280 3.060 3.320 46,940,357 150,690,410 3.2103 1.544 1.539 1.544 1.440 1.563 99,728,590 1.5110 7.89%
2010-01-06 0 3.040 3.030 3.040 2.900 3.060 24,846,633 74,368,416 2.9931 1.431 1.426 1.431 1.365 1.440 52,788,684 1.4088 5.56%
2010-01-05 0 2.880 2.880 2.890 2.860 2.910 4,971,319 14,298,545 2.8762 1.356 1.356 1.360 1.346 1.370 10,561,970 1.3538 -0.69%
2010-01-04 0 2.900 2.900 2.910 2.880 2.910 3,879,000 11,225,510 2.8939 1.365 1.365 1.370 1.356 1.370 8,241,250 1.3621 0.35%
2009-12-31 0 2.890 2.880 2.890 2.870 2.920 1,703,000 4,930,760 2.8953 1.360 1.356 1.360 1.351 1.374 3,618,161 1.3628 0.35%
2009-12-30 0 2.880 2.880 2.890 2.820 2.900 4,605,000 13,169,310 2.8598 1.356 1.356 1.360 1.327 1.365 9,783,695 1.3460 1.05%
2009-12-29 0 2.850 2.840 2.850 2.820 2.880 3,877,044 11,031,992 2.8455 1.341 1.337 1.341 1.327 1.356 8,237,094 1.3393 0.35%
2009-12-28 0 2.840 2.830 2.840 2.830 2.960 8,848,000 25,574,380 2.8904 1.337 1.332 1.337 1.332 1.393 18,798,293 1.3605 -1.73%
2009-12-24 0 2.890 2.890 2.900 2.820 2.900 2,938,000 8,443,210 2.8738 1.360 1.360 1.365 1.327 1.365 6,242,019 1.3526 3.21%
2009-12-23 0 2.800 2.800 2.810 2.780 2.820 2,241,000 6,266,810 2.7964 1.318 1.318 1.323 1.308 1.327 4,761,186 1.3162 1.45%
2009-12-22 0 2.760 2.760 2.770 2.760 2.850 3,050,000 8,508,350 2.7896 1.299 1.299 1.304 1.299 1.341 6,479,972 1.3130 -1.08%
2009-12-21 0 2.790 2.790 2.800 2.760 2.890 3,758,000 10,574,510 2.8139 1.313 1.313 1.318 1.299 1.360 7,984,175 1.3244 -2.11%
2009-12-18 0 2.850 2.850 2.860 2.780 2.910 9,440,920 26,766,034 2.8351 1.341 1.341 1.346 1.308 1.370 20,057,999 1.3344 -2.40%
2009-12-17 0 2.920 2.920 2.930 2.870 2.960 13,147,090 38,348,709 2.9169 1.374 1.374 1.379 1.351 1.393 27,932,057 1.3729 1.74%
2009-12-16 0 2.870 2.870 2.880 2.840 2.950 9,059,000 26,096,300 2.8807 1.351 1.351 1.356 1.337 1.389 19,246,579 1.3559 -1.03%
2009-12-15 0 2.900 2.900 2.910 2.860 3.040 32,145,044 94,910,508 2.9526 1.365 1.365 1.370 1.346 1.431 68,294,749 1.3897 3.20%
2009-12-14 0 2.810 2.810 2.820 2.760 2.830 2,619,000 7,329,690 2.7987 1.323 1.323 1.327 1.299 1.332 5,564,278 1.3173 0.00%
2009-12-11 0 2.810 2.810 2.820 2.800 2.850 2,806,090 7,926,538 2.8248 1.323 1.323 1.327 1.318 1.341 5,961,765 1.3296 -0.35%
2009-12-10 0 2.820 2.810 2.820 2.750 2.860 6,942,000 19,492,380 2.8079 1.327 1.323 1.327 1.294 1.346 14,748,841 1.3216 0.36%
2009-12-09 0 2.810 2.810 2.820 2.800 2.870 5,085,090 14,347,473 2.8215 1.323 1.323 1.327 1.318 1.351 10,803,686 1.3280 -0.71%
2009-12-08 0 2.830 2.830 2.840 2.820 2.870 5,148,000 14,647,650 2.8453 1.332 1.332 1.337 1.327 1.351 10,937,343 1.3392 -1.39%
2009-12-07 0 2.870 2.860 2.870 2.850 2.920 6,371,000 18,374,140 2.8840 1.351 1.346 1.351 1.341 1.374 13,535,705 1.3575 -0.35%
2009-12-04 0 2.880 2.880 2.890 2.820 2.890 6,773,062 19,340,743 2.8555 1.356 1.356 1.360 1.327 1.360 14,389,919 1.3440 0.35%
2009-12-03 0 2.870 2.860 2.870 2.820 2.910 5,593,721 16,023,790 2.8646 1.351 1.346 1.351 1.327 1.370 11,884,313 1.3483 0.35%
2009-12-02 0 2.860 2.860 2.870 2.850 2.930 11,599,000 33,406,110 2.8801 1.346 1.346 1.351 1.341 1.379 24,643,015 1.3556 -0.35%
2009-12-01 0 2.870 2.860 2.870 2.770 2.880 11,458,054 32,478,310 2.8345 1.351 1.346 1.351 1.304 1.356 24,343,564 1.3342 3.61%
2009-11-30 0 2.770 2.770 2.780 2.710 2.800 13,867,956 38,355,808 2.7658 1.304 1.304 1.308 1.276 1.318 29,463,596 1.3018 4.14%
2009-11-27 0 2.660 2.640 2.660 2.640 2.760 17,006,000 45,843,950 2.6958 1.252 1.243 1.252 1.243 1.299 36,130,624 1.2688 -5.00%
2009-11-26 0 2.800 2.800 2.810 2.780 2.850 5,934,189 16,681,650 2.8111 1.318 1.318 1.323 1.308 1.341 12,607,665 1.3231 -0.71%
2009-11-25 0 2.820 2.820 2.840 2.760 2.850 8,863,000 24,885,860 2.8078 1.327 1.327 1.337 1.299 1.341 18,830,161 1.3216 0.00%
2009-11-24 0 2.820 2.800 2.820 2.750 2.920 12,244,913 34,733,728 2.8366 1.327 1.318 1.327 1.294 1.374 26,015,309 1.3351 -1.74%
2009-11-23 0 2.870 2.870 2.880 2.850 2.960 9,861,000 28,529,610 2.8932 1.351 1.351 1.356 1.341 1.393 20,950,493 1.3618 -0.35%
2009-11-20 0 2.880 2.880 2.890 2.830 2.910 9,720,370 28,017,251 2.8823 1.356 1.356 1.360 1.332 1.370 20,651,713 1.3567 0.35%
2009-11-19 0 2.870 2.870 2.880 2.830 2.990 38,378,208 111,677,002 2.9099 1.351 1.351 1.356 1.332 1.407 81,537,611 1.3696 1.77%
2009-11-18 0 2.820 2.820 2.830 2.800 2.960 73,737,443 213,586,186 2.8966 1.327 1.327 1.332 1.318 1.393 156,661,169 1.3634 6.42%
2009-11-17 0 2.650 2.650 2.670 2.650 2.690 3,013,090 8,054,314 2.6731 1.247 1.247 1.257 1.247 1.266 6,401,554 1.2582 -1.12%
2009-11-16 0 2.680 2.660 2.680 2.650 2.700 5,529,000 14,799,410 2.6767 1.261 1.252 1.261 1.247 1.271 11,746,808 1.2599 0.75%
2009-11-13 0 2.660 2.660 2.670 2.580 2.670 9,361,064 24,749,118 2.6438 1.252 1.252 1.257 1.214 1.257 19,888,339 1.2444 1.53%
2009-11-12 0 2.620 2.600 2.620 2.550 2.630 6,400,069 16,533,113 2.5833 1.233 1.224 1.233 1.200 1.238 13,597,465 1.2159 1.95%
2009-11-11 0 2.570 2.570 2.580 2.530 2.600 4,477,185 11,474,927 2.5630 1.210 1.210 1.214 1.191 1.224 9,512,142 1.2063 -0.77%
2009-11-10 0 2.590 2.570 2.590 2.560 2.680 4,876,008 12,721,870 2.6091 1.219 1.210 1.219 1.205 1.261 10,359,474 1.2280 -1.89%
2009-11-09 0 2.640 2.630 2.640 2.590 2.660 7,078,303 18,658,213 2.6360 1.243 1.238 1.243 1.219 1.252 15,038,428 1.2407 1.54%
2009-11-06 0 2.600 2.590 2.600 2.530 2.650 2,874,000 7,459,810 2.5956 1.224 1.219 1.224 1.191 1.247 6,106,046 1.2217 0.78%
2009-11-05 0 2.580 2.590 2.600 2.580 2.640 2,911,000 7,584,100 2.6053 1.214 1.219 1.224 1.214 1.243 6,184,655 1.2263 -2.27%
2009-11-04 0 2.640 2.630 2.660 2.600 2.660 2,954,000 7,796,215 2.6392 1.243 1.238 1.252 1.224 1.252 6,276,012 1.2422 1.93%
2009-11-03 0 2.590 2.580 2.590 2.580 2.660 2,235,000 5,832,650 2.6097 1.219 1.214 1.219 1.214 1.252 4,748,438 1.2283 -1.52%
2009-11-02 0 2.630 2.630 2.640 2.560 2.640 5,798,638 15,063,363 2.5977 1.238 1.238 1.243 1.205 1.243 12,319,676 1.2227 -2.23%
2009-10-30 0 2.690 2.680 2.700 2.630 2.720 5,083,868 13,629,782 2.6810 1.266 1.261 1.271 1.238 1.280 10,801,089 1.2619 4.67%
2009-10-29 0 2.570 2.560 2.580 2.550 2.600 3,680,772 9,451,640 2.5678 1.210 1.205 1.214 1.200 1.224 7,820,098 1.2086 -3.02%
2009-10-28 0 2.650 2.650 2.660 2.630 2.720 5,055,529 13,482,374 2.6669 1.247 1.247 1.252 1.238 1.280 10,740,881 1.2552 -1.85%
2009-10-27 0 2.700 2.700 2.710 2.700 2.780 9,911,000 27,068,060 2.7311 1.271 1.271 1.276 1.271 1.308 21,056,722 1.2855 -4.93%
2009-10-23 0 2.840 2.830 2.840 2.790 2.890 17,546,000 49,746,860 2.8352 1.337 1.332 1.337 1.313 1.360 37,277,898 1.3345 2.53%
2009-10-22 0 2.770 2.760 2.770 2.760 2.820 13,565,000 37,762,090 2.7838 1.304 1.299 1.304 1.299 1.327 28,819,941 1.3103 0.00%
2009-10-21 0 2.770 2.770 2.790 2.720 2.840 16,708,000 46,608,540 2.7896 1.304 1.304 1.313 1.280 1.337 35,497,499 1.3130 0.00%
2009-10-20 0 2.770 2.760 2.770 2.690 2.780 14,215,090 38,854,744 2.7333 1.304 1.299 1.304 1.266 1.308 30,201,110 1.2865 3.75%
2009-10-19 0 2.670 2.670 2.680 2.510 2.680 7,692,000 20,255,470 2.6333 1.257 1.257 1.261 1.181 1.261 16,342,277 1.2395 4.71%
2009-10-16 0 2.550 2.540 2.560 2.540 2.640 7,037,000 18,185,350 2.5842 1.200 1.196 1.205 1.196 1.243 14,950,676 1.2164 -2.30%
2009-10-15 0 2.610 2.600 2.610 2.600 2.720 8,134,044 21,767,264 2.6761 1.228 1.224 1.228 1.224 1.280 17,281,435 1.2596 -1.14%
2009-10-14 0 2.640 2.630 2.640 2.630 2.690 2,458,200 6,534,543 2.6583 1.243 1.238 1.243 1.238 1.266 5,222,645 1.2512 -0.75%
2009-10-13 0 2.660 2.650 2.660 2.640 2.680 3,131,000 8,357,530 2.6693 1.252 1.247 1.252 1.243 1.261 6,652,063 1.2564 0.76%
2009-10-12 0 2.640 2.640 2.650 2.640 2.700 2,602,135 6,939,224 2.6667 1.243 1.243 1.247 1.243 1.271 5,528,447 1.2552 -0.38%
2009-10-09 0 2.650 2.650 2.660 2.630 2.730 7,365,608 19,779,191 2.6853 1.247 1.247 1.252 1.238 1.285 15,648,831 1.2639 -0.75%
2009-10-08 0 2.670 2.660 2.670 2.630 2.680 4,075,000 10,844,930 2.6613 1.257 1.252 1.257 1.238 1.261 8,657,667 1.2526 1.91%
2009-10-07 0 2.620 2.610 2.620 2.600 2.660 5,155,000 13,544,850 2.6275 1.233 1.228 1.233 1.224 1.252 10,952,215 1.2367 1.16%
2009-10-06 0 2.590 2.580 2.590 2.450 2.590 5,908,000 14,810,030 2.5068 1.219 1.214 1.219 1.153 1.219 12,552,024 1.1799 6.58%
2009-10-05 0 2.430 2.430 2.440 2.400 2.490 4,950,595 12,060,911 2.4363 1.144 1.144 1.148 1.130 1.172 10,517,940 1.1467 0.00%
2009-10-02 0 2.430 2.430 2.440 2.380 2.500 6,592,000 16,028,010 2.4314 1.144 1.144 1.148 1.120 1.177 14,005,238 1.1444 -4.33%
2009-09-30 0 2.540 2.540 2.550 2.520 2.620 3,217,000 8,213,150 2.5530 1.196 1.196 1.200 1.186 1.233 6,834,777 1.2017 -2.31%
2009-09-29 0 2.610 2.620 2.630 2.600 2.680 2,825,000 7,443,940 2.6350 1.224 1.228 1.233 1.219 1.257 6,025,026 1.2355 2.35%
2009-09-28 0 2.550 2.560 2.570 2.530 2.730 6,019,298 15,775,699 2.6209 1.196 1.200 1.205 1.186 1.280 12,837,673 1.2289 -6.93%
2009-09-25 0 2.740 2.740 2.750 2.630 2.740 8,669,000 23,179,190 2.6738 1.285 1.285 1.289 1.233 1.285 18,488,831 1.2537 1.48%
2009-09-24 0 2.700 2.700 2.710 2.620 2.750 10,381,188 27,822,121 2.6801 1.266 1.266 1.271 1.228 1.289 22,140,504 1.2566 -1.46%
2009-09-23 0 2.740 2.720 2.730 2.720 2.900 14,288,364 40,214,129 2.8145 1.285 1.275 1.280 1.275 1.360 30,473,543 1.3196 -3.18%
2009-09-22 0 2.830 2.830 2.850 2.790 2.920 8,445,500 24,077,130 2.8509 1.327 1.327 1.336 1.308 1.369 18,012,161 1.3367 -0.70%
2009-09-21 0 2.850 2.850 2.860 2.760 2.910 14,548,127 41,433,101 2.8480 1.336 1.336 1.341 1.294 1.364 31,027,553 1.3354 2.15%
2009-09-18 0 2.790 2.770 2.790 2.700 2.860 11,005,308 30,758,335 2.7949 1.308 1.299 1.308 1.266 1.341 23,471,598 1.3104 1.09%
2009-09-17 0 2.760 2.750 2.760 2.700 2.880 20,233,000 56,741,090 2.8044 1.294 1.289 1.294 1.266 1.350 43,151,980 1.3149 -2.13%
2009-09-16 0 2.820 2.810 2.820 2.750 2.930 18,978,241 53,756,584 2.8325 1.322 1.318 1.322 1.289 1.374 40,475,890 1.3281 2.55%
2009-09-15 0 2.750 2.750 2.760 2.680 2.820 4,302,000 11,841,440 2.7525 1.289 1.289 1.294 1.257 1.322 9,175,101 1.2906 0.36%
2009-09-14 0 2.740 2.740 2.750 2.610 2.880 23,189,180 64,668,645 2.7887 1.285 1.285 1.289 1.224 1.350 49,456,780 1.3076 2.62%
2009-09-11 0 2.670 2.660 2.680 2.650 2.890 21,697,000 59,719,750 2.7524 1.252 1.247 1.257 1.243 1.355 46,274,330 1.2906 -5.65%
2009-09-10 0 2.830 2.840 2.850 2.780 2.970 35,275,290 101,204,356 2.8690 1.327 1.332 1.336 1.303 1.393 75,233,461 1.3452 -2.08%
2009-09-09 0 2.890 2.890 2.900 2.440 2.910 97,583,202 267,018,395 2.7363 1.355 1.355 1.360 1.144 1.364 208,120,813 1.2830 18.44%
2009-09-08 0 2.440 2.430 2.440 2.330 2.460 17,537,000 42,156,370 2.4039 1.144 1.139 1.144 1.092 1.153 37,402,080 1.1271 1.67%
2009-09-07 0 2.400 2.400 2.410 2.400 2.530 21,977,000 54,026,990 2.4583 1.125 1.125 1.130 1.125 1.186 46,871,501 1.1527 -1.23%
2009-09-04 0 2.430 2.420 2.440 2.310 2.440 12,417,000 29,703,220 2.3921 1.139 1.135 1.144 1.083 1.144 26,482,387 1.1216 6.11%
2009-09-03 0 2.290 2.280 2.290 2.200 2.320 10,275,000 23,319,870 2.2696 1.074 1.069 1.074 1.032 1.088 21,914,031 1.0642 4.57%
2009-09-02 0 2.190 2.180 2.190 2.160 2.260 8,092,000 17,872,740 2.2087 1.027 1.022 1.027 1.013 1.060 17,258,233 1.0356 -3.10%
2009-09-01 0 2.260 2.240 2.260 2.120 2.260 9,488,987 20,937,616 2.2065 1.060 1.050 1.060 0.994 1.060 20,237,660 1.0346 6.60%
2009-08-31 0 2.120 2.120 2.130 2.080 2.160 5,015,679 10,621,008 2.1176 0.994 0.994 0.999 0.975 1.013 10,697,202 0.9929 -2.30%
2009-08-28 0 2.170 2.170 2.180 2.150 2.320 19,059,066 42,382,363 2.2237 1.017 1.017 1.022 1.008 1.088 40,648,270 1.0427 -5.24%
2009-08-27 0 2.290 2.280 2.290 2.260 2.530 24,596,000 57,439,600 2.3353 1.074 1.069 1.074 1.060 1.186 52,457,179 1.0950 -8.03%
2009-08-26 0 2.490 2.490 2.500 2.480 2.630 9,388,157 23,807,518 2.5359 1.168 1.168 1.172 1.163 1.233 20,022,615 1.1890 -2.73%
2009-08-25 0 2.560 2.560 2.570 2.530 2.610 4,873,000 12,505,130 2.5662 1.200 1.200 1.205 1.186 1.224 10,392,903 1.2032 -1.92%
2009-08-24 0 2.610 2.600 2.620 2.570 2.640 6,765,164 17,678,698 2.6132 1.224 1.219 1.228 1.205 1.238 14,428,420 1.2253 2.76%
2009-08-21 0 2.540 2.530 2.540 2.520 2.700 5,772,090 15,011,218 2.6007 1.191 1.186 1.191 1.182 1.266 12,310,439 1.2194 -1.17%
2009-08-20 0 2.570 2.560 2.570 2.530 2.630 3,371,845 8,684,293 2.5755 1.205 1.200 1.205 1.186 1.233 7,191,311 1.2076 0.00%
2009-08-19 0 2.570 2.540 2.570 2.480 2.680 3,313,000 8,498,620 2.5652 1.205 1.191 1.205 1.163 1.257 7,065,809 1.2028 -1.53%
2009-08-18 0 2.610 2.600 2.610 2.480 2.660 4,219,000 10,869,910 2.5764 1.224 1.219 1.224 1.163 1.247 8,998,083 1.2080 -1.88%
2009-08-17 0 2.660 2.660 2.680 2.650 2.770 1,933,000 5,202,480 2.6914 1.247 1.247 1.257 1.243 1.299 4,122,610 1.2619 -4.66%
2009-08-14 0 2.790 2.770 2.790 2.740 2.840 2,157,000 5,998,510 2.7810 1.308 1.299 1.308 1.285 1.332 4,600,347 1.3039 0.00%
2009-08-13 0 2.790 2.780 2.800 2.690 2.800 3,821,000 10,536,050 2.7574 1.308 1.303 1.313 1.261 1.313 8,149,247 1.2929 3.72%
2009-08-12 0 2.690 2.690 2.700 2.670 2.840 10,482,124 28,547,875 2.7235 1.261 1.261 1.266 1.252 1.332 22,355,776 1.2770 -5.28%
2009-08-11 0 2.840 2.830 2.840 2.820 2.970 15,166,000 43,198,810 2.8484 1.332 1.327 1.332 1.322 1.393 32,345,324 1.3356 -4.38%
2009-08-10 0 2.970 2.970 2.980 2.920 3.050 6,396,535 19,140,386 2.9923 1.393 1.393 1.397 1.369 1.430 13,642,226 1.4030 0.34%
2009-08-07 0 2.960 2.940 2.960 2.890 3.160 7,639,000 22,809,750 2.9860 1.388 1.379 1.388 1.355 1.482 16,292,096 1.4001 -6.33%
2009-08-06 0 3.160 3.160 3.170 2.980 3.180 4,791,045 14,826,233 3.0946 1.482 1.482 1.486 1.397 1.491 10,218,113 1.4510 -0.63%
2009-08-05 0 3.180 3.180 3.190 3.140 3.350 4,758,908 15,317,529 3.2187 1.491 1.491 1.496 1.472 1.571 10,149,573 1.5092 -5.07%
2009-08-04 0 3.350 3.340 3.360 3.260 3.480 6,792,098 22,738,344 3.3478 1.571 1.566 1.575 1.529 1.632 14,485,864 1.5697 -0.89%
2009-08-03 0 3.380 3.380 3.390 3.220 3.420 15,835,746 52,327,638 3.3044 1.585 1.585 1.589 1.510 1.604 33,773,726 1.5494 5.96%
2009-07-31 0 3.190 3.200 3.220 2.970 3.200 10,926,346 33,525,514 3.0683 1.496 1.500 1.510 1.393 1.500 23,303,191 1.4387 8.14%
2009-07-30 0 2.950 2.950 2.960 2.890 2.990 2,789,330 8,203,621 2.9411 1.383 1.383 1.388 1.355 1.402 5,948,950 1.3790 -1.67%
2009-07-29 0 3.000 3.000 3.010 2.950 3.120 3,889,090 11,799,918 3.0341 1.407 1.407 1.411 1.383 1.463 8,294,466 1.4226 -1.64%
2009-07-28 0 3.050 3.070 3.090 2.980 3.100 7,851,180 23,809,622 3.0326 1.430 1.439 1.449 1.397 1.454 16,744,623 1.4219 1.67%
2009-07-27 0 3.000 3.000 3.010 2.940 3.010 4,137,831 12,423,773 3.0025 1.407 1.407 1.411 1.379 1.411 8,824,969 1.4078 1.35%
2009-07-24 0 2.960 2.960 2.970 2.950 3.050 2,083,365 6,208,606 2.9801 1.388 1.388 1.393 1.383 1.430 4,443,302 1.3973 -1.00%
2009-07-23 0 2.990 2.980 3.000 2.930 3.000 2,457,264 7,335,475 2.9852 1.402 1.397 1.407 1.374 1.407 5,240,736 1.3997 2.05%
2009-07-22 0 2.930 2.930 2.940 2.900 3.070 5,587,600 16,525,751 2.9576 1.374 1.374 1.379 1.360 1.439 11,916,968 1.3867 -4.25%
2009-07-21 0 3.060 3.060 3.070 3.050 3.140 2,948,948 9,079,118 3.0788 1.435 1.435 1.439 1.430 1.472 6,289,376 1.4436 0.00%
2009-07-20 0 3.060 3.060 3.070 3.030 3.100 4,362,395 13,350,275 3.0603 1.435 1.435 1.439 1.421 1.454 9,303,909 1.4349 0.99%
2009-07-17 0 3.030 3.030 3.040 2.970 3.040 2,339,175 7,051,608 3.0146 1.421 1.421 1.425 1.393 1.425 4,988,881 1.4135 1.34%
2009-07-16 0 2.990 2.990 3.010 2.960 3.050 4,370,521 13,099,811 2.9973 1.402 1.402 1.411 1.388 1.430 9,321,239 1.4054 -0.33%
2009-07-15 0 3.000 3.000 3.010 2.980 3.030 3,078,084 9,242,323 3.0026 1.407 1.407 1.411 1.397 1.421 6,564,791 1.4079 0.33%
2009-07-14 0 2.990 2.990 3.000 2.960 3.040 2,422,000 7,254,630 2.9953 1.402 1.402 1.407 1.388 1.425 5,165,526 1.4044 1.01%
2009-07-13 0 2.960 2.960 2.970 2.880 2.990 3,200,000 9,476,490 2.9614 1.388 1.388 1.393 1.350 1.402 6,824,808 1.3885 -0.67%
2009-07-10 0 2.980 2.980 2.990 2.880 3.060 3,852,000 11,391,970 2.9574 1.397 1.397 1.402 1.350 1.435 8,215,362 1.3867 -1.00%
2009-07-09 0 3.010 3.010 3.020 2.750 3.020 8,802,090 25,809,428 2.9322 1.411 1.411 1.416 1.289 1.416 18,772,679 1.3748 2.38%
2009-07-08 0 2.940 2.940 2.960 2.880 3.020 6,771,000 19,811,510 2.9259 1.379 1.379 1.388 1.350 1.416 14,440,867 1.3719 -4.85%
2009-07-07 0 3.090 3.080 3.100 3.080 3.200 8,067,673 25,199,206 3.1235 1.449 1.444 1.454 1.444 1.500 17,206,349 1.4645 -2.22%
2009-07-06 0 3.160 3.160 3.170 2.920 3.180 6,990,000 21,462,480 3.0705 1.482 1.482 1.486 1.369 1.491 14,907,940 1.4397 6.04%
2009-07-03 0 2.980 2.980 2.990 2.900 3.000 4,211,162 12,468,623 2.9609 1.397 1.397 1.402 1.360 1.407 8,981,366 1.3883 -1.32%
2009-07-02 0 3.020 3.020 3.030 2.860 3.040 18,314,221 54,664,782 2.9848 1.416 1.416 1.421 1.341 1.425 39,059,700 1.3995 6.71%
2009-06-30 0 2.830 2.890 2.900 2.820 3.010 26,056,041 75,953,051 2.9150 1.327 1.355 1.360 1.322 1.411 55,571,085 1.3668 1.43%
2009-06-29 0 2.790 2.800 2.810 2.490 2.820 35,187,006 94,758,491 2.6930 1.308 1.313 1.318 1.168 1.322 75,045,173 1.2627 11.16%
2009-06-26 0 2.510 2.510 2.530 2.480 2.550 3,478,040 8,727,212 2.5092 1.177 1.177 1.186 1.163 1.196 7,417,798 1.1765 0.80%
2009-06-25 0 2.490 2.500 2.510 2.440 2.510 4,504,090 11,209,736 2.4888 1.168 1.172 1.177 1.144 1.177 9,606,109 1.1669 2.89%
2009-06-24 0 2.420 2.420 2.430 2.380 2.440 2,712,000 6,534,880 2.4096 1.135 1.135 1.139 1.116 1.144 5,784,025 1.1298 0.41%
2009-06-23 0 2.410 2.400 2.410 2.380 2.430 1,808,165 4,342,619 2.4017 1.130 1.125 1.130 1.116 1.139 3,856,368 1.1261 -2.82%
2009-06-22 0 2.480 2.470 2.480 2.450 2.580 3,268,000 8,206,225 2.5111 1.163 1.158 1.163 1.149 1.210 6,969,835 1.1774 -1.98%
2009-06-19 0 2.530 2.510 2.530 2.370 2.540 6,549,225 16,250,481 2.4813 1.186 1.177 1.186 1.111 1.191 13,967,876 1.1634 3.69%
2009-06-18 0 2.440 2.430 2.440 2.410 2.550 4,305,865 10,595,420 2.4607 1.144 1.139 1.144 1.130 1.196 9,183,344 1.1538 -1.61%
2009-06-17 0 2.480 2.490 2.500 2.280 2.500 8,506,000 20,388,290 2.3969 1.163 1.168 1.172 1.069 1.172 18,141,192 1.1239 6.90%
2009-06-16 0 2.320 2.310 2.340 2.290 2.350 10,087,904 23,350,924 2.3147 1.088 1.083 1.097 1.074 1.102 21,515,002 1.0853 -2.52%
2009-06-15 0 2.380 2.380 2.400 2.350 2.500 8,594,090 20,944,102 2.4370 1.116 1.116 1.125 1.102 1.172 18,329,066 1.1427 -4.03%
2009-06-12 0 2.480 2.480 2.510 2.440 2.530 9,646,489 23,952,441 2.4830 1.163 1.163 1.177 1.144 1.186 20,573,573 1.1642 0.81%
2009-06-11 0 2.460 2.460 2.470 2.350 2.510 7,770,000 19,145,380 2.4640 1.153 1.153 1.158 1.102 1.177 16,571,487 1.1553 1.23%
2009-06-10 0 2.430 2.430 2.440 2.300 2.450 10,592,724 25,270,395 2.3856 1.139 1.139 1.144 1.078 1.149 22,591,658 1.1186 2.10%
2009-06-09 0 2.380 2.390 2.400 2.380 2.550 13,874,000 33,587,190 2.4209 1.116 1.121 1.125 1.116 1.196 29,589,807 1.1351 -5.56%
2009-06-08 0 2.520 2.510 2.520 2.490 2.620 9,388,792 24,055,332 2.5621 1.182 1.177 1.182 1.168 1.228 20,023,969 1.2013 -1.18%
2009-06-05 0 2.550 2.550 2.560 2.510 2.680 8,219,000 21,268,130 2.5877 1.196 1.196 1.200 1.177 1.257 17,529,092 1.2133 -3.04%
2009-06-04 0 2.630 2.630 2.670 2.480 2.690 19,444,000 50,000,770 2.5715 1.233 1.233 1.252 1.163 1.261 41,469,239 1.2057 2.73%
2009-06-03 0 2.560 2.550 2.560 2.380 2.660 19,063,292 48,200,947 2.5285 1.200 1.196 1.200 1.116 1.247 40,657,283 1.1855 8.02%
2009-06-02 0 2.370 2.370 2.380 2.370 2.550 11,710,000 28,829,800 2.4620 1.111 1.111 1.116 1.111 1.196 24,974,531 1.1544 -5.58%
2009-06-01 0 2.510 2.500 2.510 2.330 2.570 19,473,550 48,383,240 2.4846 1.177 1.172 1.177 1.092 1.205 41,532,261 1.1650 1.21%
2009-05-29 0 2.480 2.480 2.490 2.400 2.600 33,078,002 82,590,825 2.4969 1.163 1.163 1.168 1.125 1.219 70,547,190 1.1707 4.20%
2009-05-27 0 2.380 2.380 2.390 2.200 2.420 51,847,200 120,591,466 2.3259 1.116 1.116 1.121 1.032 1.135 110,577,243 1.0906 8.68%
2009-05-26 0 2.190 2.200 2.210 1.770 2.300 106,247,720 217,828,741 2.0502 1.027 1.032 1.036 0.830 1.078 226,600,085 0.9613 23.73%
2009-05-25 0 1.770 1.760 1.770 1.610 1.810 25,419,054 43,762,271 1.7216 0.830 0.825 0.830 0.755 0.849 54,212,550 0.8072 7.93%
2009-05-22 0 1.650 1.640 1.650 1.550 1.730 18,494,000 30,190,470 1.6324 0.769 0.764 0.769 0.722 0.806 39,683,631 0.7608 -2.37%
2009-05-21 0 1.690 1.690 1.700 1.670 1.760 12,365,386 21,114,195 1.7075 0.788 0.788 0.792 0.778 0.820 26,533,114 0.7958 -2.31%
2009-05-20 0 1.730 1.720 1.730 1.700 1.840 21,720,197 37,818,650 1.7412 0.806 0.802 0.806 0.792 0.858 46,606,266 0.8114 -3.35%
2009-05-19 0 1.790 1.790 1.800 1.740 1.860 43,126,027 77,579,858 1.7989 0.834 0.834 0.839 0.811 0.867 92,537,976 0.8384 7.83%
2009-05-18 0 1.660 1.660 1.680 1.540 1.690 35,231,494 57,433,728 1.6302 0.774 0.774 0.783 0.718 0.788 75,598,226 0.7597 3.11%
2009-05-15 0 1.610 1.600 1.610 1.410 1.610 45,431,593 68,989,814 1.5185 0.750 0.746 0.750 0.657 0.750 97,485,160 0.7077 15.83%
2009-05-14 0 1.390 1.380 1.400 1.330 1.400 7,059,000 9,593,720 1.3591 0.648 0.643 0.652 0.620 0.652 15,146,899 0.6334 -0.71%
2009-05-13 0 1.400 1.400 1.410 1.370 1.460 20,975,243 29,754,015 1.4185 0.652 0.652 0.657 0.638 0.680 45,007,775 0.6611 1.45%
2009-05-12 0 1.380 1.380 1.390 1.350 1.430 11,813,000 16,387,430 1.3872 0.643 0.643 0.648 0.629 0.666 25,347,828 0.6465 -2.82%
2009-05-11 0 1.420 1.420 1.430 1.380 1.550 22,731,221 33,328,033 1.4662 0.662 0.662 0.666 0.643 0.722 48,775,677 0.6833 -5.33%
2009-05-08 0 1.500 1.490 1.500 1.380 1.520 28,036,000 41,108,210 1.4663 0.699 0.694 0.699 0.643 0.708 60,158,444 0.6833 6.38%
2009-05-07 0 1.410 1.410 1.420 1.360 1.480 13,808,765 19,552,425 1.4159 0.657 0.657 0.662 0.634 0.690 29,630,255 0.6599 -0.70%
2009-05-06 0 1.420 1.420 1.430 1.330 1.480 23,271,000 33,206,700 1.4270 0.662 0.662 0.666 0.620 0.690 49,933,912 0.6650 5.19%
2009-05-05 0 1.350 1.350 1.360 1.300 1.360 14,436,627 19,290,608 1.3362 0.629 0.629 0.634 0.606 0.634 30,977,494 0.6227 2.27%
2009-05-04 0 1.320 1.310 1.320 1.220 1.330 16,341,000 21,094,790 1.2909 0.615 0.611 0.615 0.569 0.620 35,063,816 0.6016 8.20%
2009-04-30 0 1.220 1.220 1.230 1.150 1.240 16,270,000 19,614,190 1.2055 0.569 0.569 0.573 0.536 0.578 34,911,467 0.5618 6.09%
2009-04-29 0 1.150 1.140 1.160 1.100 1.170 7,246,000 8,276,700 1.1422 0.536 0.531 0.541 0.513 0.545 15,548,155 0.5323 4.55%
2009-04-28 0 1.100 1.100 1.110 1.100 1.200 7,307,000 8,302,810 1.1363 0.513 0.513 0.517 0.513 0.559 15,679,047 0.5295 -5.98%
2009-04-27 0 1.170 1.170 1.180 1.160 1.270 7,089,000 8,460,500 1.1935 0.545 0.545 0.550 0.541 0.592 15,211,272 0.5562 -7.87%
2009-04-24 0 1.270 1.270 1.280 1.240 1.280 6,364,000 8,055,030 1.2657 0.592 0.592 0.597 0.578 0.597 13,655,598 0.5899 0.00%
2009-04-23 0 1.270 1.260 1.270 1.200 1.270 5,472,000 6,840,040 1.2500 0.592 0.587 0.592 0.559 0.592 11,741,582 0.5825 3.25%
2009-04-22 0 1.230 1.230 1.240 1.210 1.330 18,225,000 23,281,200 1.2774 0.573 0.573 0.578 0.564 0.620 39,106,422 0.5953 -1.60%
2009-04-21 0 1.250 1.240 1.250 1.220 1.250 9,441,536 11,683,039 1.2374 0.583 0.578 0.583 0.569 0.583 20,259,242 0.5767 -4.58%
2009-04-20 0 1.310 1.300 1.320 1.280 1.350 8,552,000 11,268,120 1.3176 0.611 0.606 0.615 0.597 0.629 18,350,514 0.6140 -0.76%
2009-04-17 0 1.320 1.320 1.330 1.280 1.360 21,279,000 28,263,080 1.3282 0.615 0.615 0.620 0.597 0.634 45,659,564 0.6190 4.76%
2009-04-16 0 1.260 1.240 1.260 1.240 1.310 9,781,000 12,384,920 1.2662 0.587 0.578 0.587 0.578 0.611 20,987,650 0.5901 0.00%
2009-04-15 0 1.260 1.250 1.260 1.190 1.280 12,802,000 15,781,720 1.2328 0.587 0.583 0.587 0.555 0.597 27,469,982 0.5745 0.80%
2009-04-14 0 1.250 1.250 1.260 1.210 1.260 16,108,000 19,886,070 1.2345 0.583 0.583 0.587 0.564 0.587 34,563,854 0.5753 4.17%
2009-04-09 0 1.200 1.190 1.200 1.130 1.210 9,002,000 10,591,280 1.1765 0.559 0.555 0.559 0.527 0.564 19,316,105 0.5483 7.14%
2009-04-08 0 1.120 1.110 1.120 1.100 1.170 9,442,808 10,583,781 1.1208 0.522 0.517 0.522 0.513 0.545 20,261,972 0.5223 -6.67%
2009-04-07 0 1.200 1.190 1.200 1.160 1.220 7,719,000 9,151,850 1.1856 0.559 0.555 0.559 0.541 0.569 16,563,099 0.5525 -2.44%
2009-04-06 0 1.230 1.230 1.240 1.210 1.340 12,708,134 16,279,042 1.2810 0.573 0.573 0.578 0.564 0.624 27,268,568 0.5970 -3.15%
2009-04-03 0 1.270 1.260 1.270 1.150 1.300 18,772,000 23,248,340 1.2385 0.592 0.587 0.592 0.536 0.606 40,280,151 0.5772 8.55%
2009-04-02 0 1.170 1.160 1.170 1.100 1.170 12,359,042 14,163,143 1.1460 0.545 0.541 0.545 0.513 0.545 26,519,501 0.5341 10.38%
2009-04-01 0 1.060 1.050 1.060 1.040 1.060 2,420,860 2,540,363 1.0494 0.494 0.489 0.494 0.485 0.494 5,194,577 0.4890 2.91%
2009-03-31 0 1.030 1.030 1.040 1.000 1.060 3,122,000 3,224,110 1.0327 0.480 0.480 0.485 0.466 0.494 6,699,053 0.4813 -2.83%
2009-03-30 0 1.060 1.050 1.060 1.040 1.120 4,327,000 4,662,410 1.0775 0.494 0.489 0.494 0.485 0.522 9,284,691 0.5022 -7.02%
2009-03-27 0 1.140 1.130 1.140 1.100 1.170 5,967,569 6,704,675 1.1235 0.531 0.527 0.531 0.513 0.545 12,804,953 0.5236 1.79%
2009-03-26 0 1.120 1.110 1.120 1.070 1.120 4,563,904 5,005,639 1.0968 0.522 0.517 0.522 0.499 0.522 9,793,029 0.5111 4.67%
2009-03-25 0 1.070 1.060 1.070 1.050 1.100 4,263,180 4,537,154 1.0643 0.499 0.494 0.499 0.489 0.513 9,147,748 0.4960 -1.83%
2009-03-24 0 1.090 1.080 1.090 1.050 1.100 7,789,000 8,338,260 1.0705 0.508 0.503 0.508 0.489 0.513 16,713,302 0.4989 6.86%
2009-03-23 0 1.020 1.020 1.040 0.970 1.030 4,398,000 4,456,870 1.0134 0.475 0.475 0.485 0.452 0.480 9,437,039 0.4723 6.25%
2009-03-20 0 0.960 0.960 0.970 0.960 1.030 3,392,000 3,363,360 0.9916 0.447 0.447 0.452 0.447 0.480 7,278,408 0.4621 -4.00%
2009-03-19 0 1.000 1.000 1.010 1.000 1.030 4,571,000 4,631,580 1.0133 0.466 0.466 0.471 0.466 0.480 9,808,255 0.4722 1.01%
2009-03-18 0 0.990 0.990 1.000 0.950 1.010 5,055,135 4,947,886 0.9788 0.461 0.461 0.466 0.443 0.471 10,847,091 0.4561 6.45%
2009-03-17 0 0.930 0.930 0.940 0.930 0.950 1,800,000 1,692,610 0.9403 0.433 0.433 0.438 0.433 0.443 3,862,363 0.4382 0.00%
2009-03-16 0 0.930 0.930 0.940 0.900 0.950 4,121,108 3,829,345 0.9292 0.433 0.433 0.438 0.419 0.443 8,842,896 0.4330 1.09%
2009-03-13 0 0.920 0.920 0.930 0.900 0.940 3,011,000 2,784,800 0.9249 0.429 0.429 0.433 0.419 0.438 6,460,874 0.4310 3.37%
2009-03-12 0 0.890 0.880 0.890 0.880 0.910 708,000 628,800 0.8881 0.415 0.410 0.415 0.410 0.424 1,519,196 0.4139 0.00%
2009-03-11 0 0.890 0.890 0.900 0.890 0.910 1,621,434 1,461,602 0.9014 0.415 0.415 0.419 0.415 0.424 3,479,203 0.4201 0.00%
2009-03-10 0 0.890 0.890 0.900 0.880 0.910 836,000 750,780 0.8981 0.415 0.415 0.419 0.410 0.424 1,793,853 0.4185 -1.11%
2009-03-09 0 0.900 0.880 0.900 0.890 0.950 1,289,000 1,170,230 0.9079 0.419 0.410 0.419 0.415 0.443 2,765,881 0.4231 -2.17%
2009-03-06 0 0.920 0.890 0.920 0.890 0.930 1,333,000 1,208,280 0.9064 0.429 0.415 0.429 0.415 0.433 2,860,294 0.4224 -1.08%
2009-03-05 0 0.930 0.920 0.930 0.910 0.990 1,589,000 1,492,400 0.9392 0.433 0.429 0.433 0.424 0.461 3,409,608 0.4377 1.09%
2009-03-04 0 0.920 0.920 0.930 0.860 0.940 2,731,175 2,498,572 0.9148 0.429 0.429 0.433 0.401 0.438 5,860,438 0.4263 4.55%
2009-03-03 0 0.880 0.870 0.880 0.840 0.900 1,630,728 1,413,774 0.8670 0.410 0.405 0.410 0.391 0.419 3,499,146 0.4040 0.00%
2009-03-02 0 0.880 0.880 0.900 0.880 0.920 2,252,000 2,023,580 0.8986 0.410 0.410 0.419 0.410 0.429 4,832,245 0.4188 -5.38%
2009-02-27 0 0.930 0.930 0.950 0.930 0.960 1,045,000 982,890 0.9406 0.433 0.433 0.443 0.433 0.447 2,242,316 0.4383 -1.06%
2009-02-26 0 0.940 0.940 0.950 0.930 0.980 2,341,547 2,202,492 0.9406 0.438 0.438 0.443 0.433 0.457 5,024,391 0.4384 -3.09%
2009-02-25 0 0.970 0.970 0.990 0.970 0.980 1,843,000 1,796,000 0.9745 0.452 0.452 0.461 0.452 0.457 3,954,630 0.4542 0.00%
2009-02-24 0 0.970 0.960 0.970 0.950 0.980 859,000 822,910 0.9580 0.452 0.447 0.452 0.443 0.457 1,843,205 0.4465 -1.02%
2009-02-23 0 0.980 0.980 0.990 0.950 0.990 2,859,000 2,770,630 0.9691 0.457 0.457 0.461 0.443 0.461 6,134,719 0.4516 1.03%
2009-02-20 0 0.970 0.970 0.980 0.960 1.000 3,857,000 3,756,300 0.9739 0.452 0.452 0.457 0.447 0.466 8,276,185 0.4539 0.00%
2009-02-19 0 0.970 0.970 0.980 0.970 0.990 1,908,000 1,870,330 0.9803 0.452 0.452 0.457 0.452 0.461 4,094,104 0.4568 -2.02%
2009-02-18 0 0.990 0.990 1.000 0.970 1.000 3,185,200 3,130,852 0.9829 0.461 0.461 0.466 0.452 0.466 6,834,665 0.4581 -1.00%
2009-02-17 0 1.000 1.000 1.010 1.000 1.020 2,343,063 2,356,630 1.0058 0.466 0.466 0.471 0.466 0.475 5,027,644 0.4687 -2.91%
2009-02-16 0 1.030 1.030 1.040 1.030 1.050 2,292,000 2,371,110 1.0345 0.480 0.480 0.485 0.480 0.489 4,918,075 0.4821 -1.90%
2009-02-13 0 1.050 1.030 1.050 1.010 1.050 2,661,000 2,745,700 1.0318 0.489 0.480 0.489 0.471 0.489 5,709,859 0.4809 2.94%
2009-02-12 0 1.020 1.010 1.020 1.000 1.030 2,918,000 2,957,810 1.0136 0.475 0.471 0.475 0.466 0.480 6,261,319 0.4724 0.99%
2009-02-11 0 1.010 1.010 1.020 1.000 1.030 3,560,160 3,592,532 1.0091 0.471 0.471 0.475 0.466 0.480 7,639,238 0.4703 -1.94%
2009-02-10 0 1.030 1.030 1.040 1.020 1.050 2,448,000 2,531,520 1.0341 0.480 0.480 0.485 0.475 0.489 5,252,813 0.4819 0.98%
2009-02-09 0 1.020 1.020 1.030 1.020 1.070 3,725,000 3,876,040 1.0405 0.475 0.475 0.480 0.475 0.499 7,992,945 0.4849 -1.92%
2009-02-06 0 1.040 1.030 1.040 1.000 1.040 3,261,036 3,328,693 1.0207 0.485 0.480 0.485 0.466 0.485 6,997,391 0.4757 4.00%
2009-02-05 0 1.000 0.990 1.000 0.980 1.020 3,543,000 3,548,740 1.0016 0.466 0.461 0.466 0.457 0.475 7,602,417 0.4668 1.01%
2009-02-04 0 0.990 0.990 1.000 0.990 1.010 1,999,000 1,994,530 0.9978 0.461 0.461 0.466 0.461 0.471 4,289,368 0.4650 1.02%
2009-02-03 0 0.980 0.980 0.990 0.980 1.020 1,988,000 1,990,130 1.0011 0.457 0.457 0.461 0.457 0.475 4,265,765 0.4665 -2.00%
2009-02-02 0 1.000 1.000 1.030 1.000 1.030 2,088,000 2,111,350 1.0112 0.466 0.466 0.480 0.466 0.480 4,480,341 0.4712 -3.85%
2009-01-30 0 1.040 1.040 1.060 1.020 1.060 1,617,180 1,688,826 1.0443 0.485 0.485 0.494 0.475 0.494 3,470,075 0.4867 0.00%
2009-01-29 0 1.040 1.040 1.050 1.010 1.070 753,372 794,147 1.0541 0.485 0.485 0.489 0.471 0.499 1,616,553 0.4913 0.00%
2009-01-23 0 1.040 1.040 1.070 1.000 1.080 1,127,000 1,178,120 1.0454 0.485 0.485 0.499 0.466 0.503 2,418,268 0.4872 -3.70%
2009-01-22 0 1.080 1.080 1.090 1.040 1.100 1,797,000 1,941,410 1.0804 0.503 0.503 0.508 0.485 0.513 3,855,925 0.5035 1.89%
2009-01-21 0 1.060 1.040 1.060 1.020 1.070 1,401,000 1,464,110 1.0450 0.494 0.485 0.494 0.475 0.499 3,006,206 0.4870 -0.93%
2009-01-20 0 1.070 1.060 1.070 1.050 1.100 970,000 1,038,510 1.0706 0.499 0.494 0.499 0.489 0.513 2,081,384 0.4990 -3.60%
2009-01-19 0 1.110 1.090 1.110 1.070 1.130 1,925,000 2,096,580 1.0891 0.517 0.508 0.517 0.499 0.527 4,130,582 0.5076 -0.89%
2009-01-16 0 1.120 1.120 1.130 1.100 1.160 1,834,000 2,060,890 1.1237 0.522 0.522 0.527 0.513 0.541 3,935,318 0.5237 -1.75%
2009-01-15 0 1.140 1.120 1.140 1.060 1.140 1,711,000 1,859,970 1.0871 0.531 0.522 0.531 0.494 0.531 3,671,390 0.5066 0.88%
2009-01-14 0 1.130 1.120 1.130 1.080 1.180 2,254,000 2,576,670 1.1432 0.527 0.522 0.527 0.503 0.550 4,836,536 0.5328 4.63%
2009-01-13 0 1.080 1.080 1.090 1.080 1.160 1,899,582 2,114,430 1.1131 0.503 0.503 0.508 0.503 0.541 4,076,041 0.5187 -5.26%
2009-01-12 0 1.140 1.140 1.160 1.120 1.200 2,184,400 2,530,124 1.1583 0.531 0.531 0.541 0.522 0.559 4,687,192 0.5398 -7.32%
2009-01-09 0 1.230 1.220 1.230 1.200 1.270 3,610,000 4,444,100 1.2311 0.573 0.569 0.573 0.559 0.592 7,746,183 0.5737 -0.81%
2009-01-08 0 1.240 1.220 1.240 1.220 1.320 3,610,046 4,512,931 1.2501 0.578 0.569 0.578 0.569 0.615 7,746,282 0.5826 -6.06%
2009-01-07 0 1.320 1.320 1.330 1.320 1.430 9,047,000 12,467,670 1.3781 0.615 0.615 0.620 0.615 0.666 19,412,664 0.6422 -2.94%
2009-01-06 0 1.360 1.340 1.360 1.260 1.380 6,278,009 8,347,581 1.3297 0.634 0.624 0.634 0.587 0.643 13,471,082 0.6197 6.25%
2009-01-05 0 1.280 1.270 1.280 1.220 1.300 5,074,000 6,377,600 1.2569 0.597 0.592 0.597 0.569 0.606 10,887,571 0.5858 2.40%
2009-01-02 0 1.250 1.220 1.250 1.150 1.250 4,393,272 5,321,833 1.2114 0.583 0.569 0.583 0.536 0.583 9,426,894 0.5645 -0.79%
2008-12-31 0 1.260 1.240 1.260 1.240 1.290 854,000 1,077,420 1.2616 0.587 0.578 0.587 0.578 0.601 1,832,477 0.5880 0.00%
2008-12-30 0 1.260 1.240 1.260 1.230 1.320 1,262,045 1,587,524 1.2579 0.587 0.578 0.587 0.573 0.615 2,708,042 0.5862 -1.56%
2008-12-29 0 1.280 1.280 1.290 1.230 1.300 1,170,000 1,489,390 1.2730 0.597 0.597 0.601 0.573 0.606 2,510,536 0.5933 4.07%
2008-12-24 0 1.230 1.210 1.230 1.150 1.240 2,096,896 2,532,186 1.2076 0.573 0.564 0.573 0.536 0.578 4,499,429 0.5628 4.24%
2008-12-23 0 1.180 1.150 1.180 1.140 1.210 2,216,000 2,589,160 1.1684 0.550 0.536 0.550 0.531 0.564 4,754,998 0.5445 -4.07%
2008-12-22 0 1.230 1.220 1.230 1.210 1.330 4,124,036 5,218,784 1.2655 0.573 0.569 0.573 0.564 0.620 8,849,179 0.5897 -3.15%
2008-12-19 0 1.270 1.270 1.300 1.200 1.410 12,068,090 15,996,454 1.3255 0.592 0.592 0.606 0.559 0.657 25,895,189 0.6177 -2.31%
2008-12-18 0 1.300 1.290 1.300 1.140 1.320 8,703,403 10,857,323 1.2475 0.606 0.601 0.606 0.531 0.615 18,675,388 0.5814 14.04%
2008-12-17 0 1.140 1.140 1.150 1.100 1.160 3,464,300 3,940,655 1.1375 0.531 0.531 0.536 0.513 0.541 7,433,546 0.5301 3.64%
2008-12-16 0 1.100 1.100 1.120 1.010 1.140 2,790,300 3,024,861 1.0841 0.513 0.513 0.522 0.471 0.531 5,987,306 0.5052 3.77%
2008-12-15 0 1.060 1.060 1.070 1.050 1.140 3,095,000 3,391,540 1.0958 0.494 0.494 0.499 0.489 0.531 6,641,118 0.5107 -0.93%
2008-12-12 0 1.070 1.060 1.070 1.050 1.220 7,160,040 7,814,041 1.0913 0.499 0.494 0.499 0.489 0.569 15,363,706 0.5086 -10.08%
2008-12-11 0 1.190 1.190 1.200 1.120 1.270 12,827,000 15,472,160 1.2062 0.555 0.555 0.559 0.522 0.592 27,523,625 0.5621 1.71%
2008-12-10 0 1.170 1.160 1.170 1.000 1.180 14,264,823 15,710,548 1.1013 0.545 0.541 0.545 0.466 0.550 30,608,844 0.5133 14.71%
2008-12-09 0 1.020 1.020 1.030 1.000 1.090 8,111,000 8,425,750 1.0388 0.475 0.475 0.480 0.466 0.508 17,404,235 0.4841 2.00%
2008-12-08 0 1.000 1.000 1.010 0.970 1.020 9,076,386 9,006,845 0.9923 0.466 0.466 0.471 0.452 0.475 19,475,719 0.4625 5.26%
2008-12-05 0 0.950 0.940 0.950 0.920 0.960 6,353,670 5,971,673 0.9399 0.443 0.438 0.443 0.429 0.447 13,633,432 0.4380 4.40%
2008-12-04 0 0.910 0.900 0.910 0.890 0.950 8,100,971 7,459,894 0.9209 0.424 0.419 0.424 0.415 0.443 17,382,716 0.4292 3.41%
2008-12-03 0 0.880 0.880 0.890 0.870 0.910 1,658,024 1,469,360 0.8862 0.410 0.410 0.415 0.405 0.424 3,557,717 0.4130 1.15%
2008-12-02 0 0.870 0.870 0.880 0.860 0.900 1,249,090 1,095,712 0.8772 0.405 0.405 0.410 0.401 0.419 2,680,244 0.4088 -5.43%
2008-12-01 0 0.920 0.910 0.920 0.880 0.920 2,110,000 1,913,150 0.9067 0.429 0.424 0.429 0.410 0.429 4,527,547 0.4226 5.75%
2008-11-28 0 0.870 0.870 0.890 0.850 0.890 1,936,035 1,693,028 0.8745 0.405 0.405 0.415 0.396 0.415 4,154,261 0.4075 0.00%
2008-11-27 0 0.870 0.840 0.870 0.840 0.900 1,988,000 1,725,520 0.8680 0.405 0.391 0.405 0.391 0.419 4,265,765 0.4045 1.16%
2008-11-26 0 0.860 0.860 0.880 0.830 0.880 1,585,000 1,366,850 0.8624 0.401 0.401 0.410 0.387 0.410 3,401,025 0.4019 2.38%
2008-11-25 0 0.840 0.840 0.850 0.840 0.870 1,332,000 1,134,220 0.8515 0.391 0.391 0.396 0.391 0.405 2,858,148 0.3968 1.20%
2008-11-24 0 0.830 0.830 0.850 0.810 0.870 1,640,000 1,365,200 0.8324 0.387 0.387 0.396 0.377 0.405 3,519,042 0.3879 -5.68%
2008-11-21 0 0.880 0.880 0.890 0.830 0.890 1,162,430 999,364 0.8597 0.410 0.410 0.415 0.387 0.415 2,494,292 0.4007 2.33%
2008-11-20 0 0.860 0.860 0.870 0.850 0.890 2,360,017 2,044,724 0.8664 0.401 0.401 0.405 0.396 0.415 5,064,023 0.4038 -6.52%
2008-11-19 0 0.920 0.910 0.920 0.880 0.920 1,258,000 1,136,280 0.9032 0.429 0.424 0.429 0.410 0.429 2,699,362 0.4209 4.55%
2008-11-18 0 0.880 0.880 0.890 0.880 0.920 1,527,000 1,371,610 0.8982 0.410 0.410 0.415 0.410 0.429 3,276,571 0.4186 -4.35%
2008-11-17 0 0.920 0.920 0.930 0.920 0.950 1,967,089 1,838,949 0.9349 0.429 0.429 0.433 0.429 0.443 4,220,895 0.4357 -4.17%
2008-11-14 0 0.960 0.940 0.960 0.940 0.960 2,261,000 2,145,230 0.9488 0.447 0.438 0.447 0.438 0.447 4,851,557 0.4422 3.23%
2008-11-13 0 0.930 0.920 0.930 0.910 0.960 3,359,362 3,152,726 0.9385 0.433 0.429 0.433 0.424 0.447 7,208,375 0.4374 -5.10%
2008-11-12 0 0.980 0.960 0.980 0.890 0.980 4,667,000 4,384,690 0.9395 0.457 0.447 0.457 0.415 0.457 10,014,248 0.4378 8.89%
2008-11-11 0 0.900 0.900 0.910 0.900 0.950 5,826,841 5,406,976 0.9279 0.419 0.419 0.424 0.419 0.443 12,502,985 0.4325 -6.25%
2008-11-10 0 0.960 0.960 0.970 0.940 0.980 5,072,000 4,857,960 0.9578 0.447 0.447 0.452 0.438 0.457 10,883,280 0.4464 2.13%
2008-11-07 0 0.940 0.940 0.950 0.890 0.970 4,281,000 4,031,000 0.9416 0.438 0.438 0.443 0.415 0.452 9,185,986 0.4388 1.08%
2008-11-06 0 0.930 0.920 0.930 0.910 0.960 9,131,000 8,456,330 0.9261 0.433 0.429 0.433 0.424 0.447 19,592,907 0.4316 -7.00%
2008-11-05 0 1.000 0.990 1.000 0.960 1.040 16,387,000 16,352,730 0.9979 0.466 0.461 0.466 0.447 0.485 35,162,521 0.4651 8.70%
2008-11-04 0 0.920 0.900 0.920 0.870 0.930 5,378,942 4,875,400 0.9064 0.429 0.419 0.429 0.405 0.433 11,541,903 0.4224 -1.08%
2008-11-03 0 0.930 0.930 0.940 0.910 1.010 9,468,183 9,213,965 0.9732 0.433 0.433 0.438 0.424 0.471 20,316,420 0.4535 0.00%
2008-10-31 0 0.930 0.930 0.950 0.910 0.960 3,412,199 3,200,667 0.9380 0.433 0.433 0.443 0.424 0.447 7,321,750 0.4371 -4.12%
2008-10-30 0 0.970 0.970 0.980 0.940 1.000 7,134,804 6,935,838 0.9721 0.452 0.452 0.457 0.438 0.466 15,309,556 0.4530 2.11%
2008-10-29 0 0.950 0.950 0.970 0.930 1.060 3,535,000 3,491,470 0.9877 0.443 0.443 0.452 0.433 0.494 7,585,251 0.4603 -2.06%
2008-10-28 0 0.970 0.970 1.000 0.880 1.010 1,535,000 1,452,330 0.9461 0.452 0.452 0.466 0.410 0.471 3,293,737 0.4409 3.19%
2008-10-27 0 0.940 0.930 0.940 0.870 1.090 4,700,356 4,467,913 0.9505 0.438 0.433 0.438 0.405 0.508 10,085,822 0.4430 -11.32%
2008-10-24 0 1.060 1.040 1.060 1.000 1.100 2,606,848 2,703,286 1.0370 0.494 0.485 0.494 0.466 0.513 5,593,662 0.4833 -2.75%
2008-10-23 0 1.090 1.080 1.100 1.000 1.100 1,431,315 1,491,901 1.0423 0.508 0.503 0.513 0.466 0.513 3,071,254 0.4858 2.83%
2008-10-22 0 1.060 1.040 1.060 1.030 1.060 1,641,000 1,715,680 1.0455 0.494 0.485 0.494 0.480 0.494 3,521,187 0.4872 -0.93%
2008-10-21 0 1.070 1.070 1.080 1.020 1.160 4,134,000 4,445,170 1.0753 0.499 0.499 0.503 0.475 0.541 8,870,560 0.5011 -4.46%
2008-10-20 0 1.120 1.100 1.120 1.070 1.190 2,854,000 3,192,850 1.1187 0.522 0.513 0.522 0.499 0.555 6,123,991 0.5214 0.90%
2008-10-17 0 1.110 1.110 1.120 1.080 1.130 1,800,000 2,001,990 1.1122 0.517 0.517 0.522 0.503 0.527 3,862,363 0.5183 -0.89%
2008-10-16 0 1.120 1.110 1.140 1.080 1.150 3,795,000 4,202,030 1.1073 0.522 0.517 0.531 0.503 0.536 8,143,148 0.5160 -3.45%
2008-10-15 0 1.160 1.160 1.170 1.150 1.300 2,926,479 3,486,706 1.1914 0.541 0.541 0.545 0.536 0.606 6,279,513 0.5553 -10.77%
2008-10-14 0 1.300 1.300 1.320 1.230 1.400 3,328,079 4,311,621 1.2955 0.606 0.606 0.615 0.573 0.652 7,141,249 0.6038 1.56%
2008-10-13 0 1.280 1.270 1.310 1.120 1.330 3,626,000 4,385,750 1.2095 0.597 0.592 0.611 0.522 0.620 7,780,515 0.5637 0.79%
2008-10-10 0 1.270 1.260 1.270 1.200 1.360 2,765,000 3,454,860 1.2495 0.592 0.587 0.592 0.559 0.634 5,933,018 0.5823 -8.63%
2008-10-09 0 1.390 1.390 1.400 1.350 1.450 2,478,054 3,415,161 1.3782 0.648 0.648 0.652 0.629 0.676 5,317,302 0.6423 -1.42%
2008-10-08 0 1.410 1.410 1.430 1.360 1.550 3,778,627 5,281,630 1.3978 0.657 0.657 0.666 0.634 0.722 8,108,015 0.6514 -9.03%
2008-10-06 0 1.550 1.550 1.570 1.520 1.620 2,038,000 3,154,980 1.5481 0.722 0.722 0.732 0.708 0.755 4,373,053 0.7215 -5.49%
2008-10-03 0 1.640 1.640 1.650 1.610 1.680 2,721,000 4,435,940 1.6303 0.764 0.764 0.769 0.750 0.783 5,838,605 0.7598 -2.38%
2008-10-02 0 1.680 1.680 1.730 1.610 1.730 2,855,000 4,773,260 1.6719 0.783 0.783 0.806 0.750 0.806 6,126,136 0.7792 -0.59%
2008-09-30 0 1.700 1.690 1.700 1.580 1.720 2,717,494 4,548,230 1.6737 0.788 0.783 0.788 0.732 0.797 5,865,585 0.7754 -4.49%
2008-09-29 0 1.780 1.780 1.800 1.700 1.820 1,550,000 2,735,490 1.7648 0.825 0.825 0.834 0.788 0.843 3,345,603 0.8176 -3.26%
2008-09-26 0 1.840 1.840 1.860 1.820 1.890 2,037,000 3,779,380 1.8554 0.852 0.852 0.862 0.843 0.876 4,396,770 0.8596 -2.65%
2008-09-25 0 1.890 1.880 1.890 1.880 1.930 2,275,000 4,315,820 1.8971 0.876 0.871 0.876 0.871 0.894 4,910,482 0.8789 -2.07%
2008-09-24 0 1.930 1.920 1.930 1.910 1.990 2,627,009 5,071,877 1.9307 0.894 0.890 0.894 0.885 0.922 5,670,278 0.8945 -2.03%
2008-09-23 0 1.970 1.960 1.970 1.900 2.000 2,918,000 5,735,770 1.9657 0.913 0.908 0.913 0.880 0.927 6,298,368 0.9107 -0.51%
2008-09-22 0 1.980 2.000 2.030 1.920 2.030 3,175,090 6,287,349 1.9802 0.917 0.927 0.940 0.890 0.940 6,853,285 0.9174 2.06%
2008-09-19 0 1.940 1.940 1.970 1.830 2.000 4,758,000 9,174,530 1.9282 0.899 0.899 0.913 0.848 0.927 10,269,923 0.8933 2.11%
2008-09-18 0 1.900 1.900 1.930 1.610 1.930 3,691,157 6,579,412 1.7825 0.880 0.880 0.894 0.746 0.894 7,967,192 0.8258 -5.00%
2008-09-17 0 2.000 1.970 2.030 1.930 2.050 1,637,000 3,254,590 1.9881 0.927 0.913 0.940 0.894 0.950 3,533,389 0.9211 -3.38%
2008-09-16 0 2.070 2.050 2.070 1.820 2.090 2,100,596 4,198,737 1.9988 0.959 0.950 0.959 0.843 0.968 4,534,039 0.9260 -0.96%
2008-09-12 0 2.090 2.090 2.100 1.990 2.100 1,417,000 2,929,880 2.0677 0.968 0.968 0.973 0.922 0.973 3,058,529 0.9579 6.09%
2008-09-11 0 1.970 1.960 1.980 1.950 2.080 1,902,768 3,800,075 1.9971 0.913 0.908 0.917 0.903 0.964 4,107,037 0.9253 -5.74%
2008-09-10 0 2.090 2.090 2.100 2.090 2.250 831,247 1,773,065 2.1330 0.968 0.968 0.973 0.968 1.042 1,794,208 0.9882 -2.79%
2008-09-09 0 2.150 2.130 2.150 2.080 2.150 279,048 591,566 2.1199 0.996 0.987 0.996 0.964 0.996 602,312 0.9822 0.00%
2008-09-08 0 2.150 2.150 2.180 2.070 2.200 727,457 1,561,289 2.1462 0.996 0.996 1.010 0.959 1.019 1,570,182 0.9943 0.94%
2008-09-05 0 2.130 2.130 2.200 2.090 2.150 439,000 935,170 2.1302 0.987 0.987 1.019 0.968 0.996 947,561 0.9869 -0.93%
2008-09-04 0 2.150 2.140 2.150 2.110 2.250 1,397,000 3,025,640 2.1658 0.996 0.991 0.996 0.978 1.042 3,015,360 1.0034 -4.44%
2008-09-03 0 2.250 2.270 2.280 2.230 2.350 515,000 1,174,000 2.2796 1.042 1.052 1.056 1.033 1.089 1,111,604 1.0561 -1.75%
2008-09-02 0 2.290 2.280 2.290 2.270 2.340 609,000 1,395,530 2.2915 1.061 1.056 1.061 1.052 1.084 1,314,498 1.0616 -2.14%
2008-09-01 0 2.340 2.340 2.370 2.310 2.350 167,782 392,409 2.3388 1.084 1.084 1.098 1.070 1.089 362,150 1.0836 -2.50%
2008-08-29 0 2.400 2.380 2.400 2.300 2.400 969,044 2,289,838 2.3630 1.112 1.103 1.112 1.066 1.112 2,091,637 1.0948 4.80%
2008-08-28 0 2.290 2.280 2.310 2.280 2.350 1,126,000 2,606,870 2.3152 1.061 1.056 1.070 1.056 1.089 2,430,419 1.0726 -0.87%
2008-08-27 0 2.310 2.310 2.330 2.300 2.380 557,000 1,295,170 2.3253 1.070 1.070 1.079 1.066 1.103 1,202,259 1.0773 0.43%
2008-08-26 0 2.300 2.300 2.340 2.220 2.350 944,000 2,173,480 2.3024 1.066 1.066 1.084 1.029 1.089 2,037,580 1.0667 -2.54%
2008-08-25 0 2.360 2.360 2.370 2.360 2.430 233,018 555,881 2.3856 1.093 1.093 1.098 1.093 1.126 502,959 1.1052 0.43%
2008-08-21 0 2.350 2.350 2.360 2.350 2.400 393,000 930,630 2.3680 1.089 1.089 1.093 1.089 1.112 848,272 1.0971 -1.67%
2008-08-20 0 2.390 2.380 2.390 2.370 2.430 751,018 1,794,581 2.3895 1.107 1.103 1.107 1.098 1.126 1,621,038 1.1071 0.84%
2008-08-19 0 2.370 2.360 2.370 2.360 2.450 1,256,000 2,982,820 2.3749 1.098 1.093 1.098 1.093 1.135 2,711,018 1.1003 0.00%
2008-08-18 0 2.370 2.380 2.430 2.370 2.490 727,950 1,745,469 2.3978 1.098 1.103 1.126 1.098 1.154 1,571,246 1.1109 -3.27%
2008-08-15 0 2.450 2.400 2.450 2.390 2.480 1,295,500 3,147,090 2.4292 1.135 1.112 1.135 1.107 1.149 2,796,277 1.1255 2.08%
2008-08-14 0 2.400 2.380 2.400 2.350 2.420 1,283,000 3,061,530 2.3862 1.112 1.103 1.112 1.089 1.121 2,769,296 1.1055 2.13%
2008-08-13 0 2.350 2.350 2.380 2.350 2.450 1,026,000 2,440,510 2.3787 1.089 1.089 1.103 1.089 1.135 2,214,574 1.1020 -3.69%
2008-08-12 0 2.440 2.430 2.440 2.350 2.480 1,744,000 4,235,810 2.4288 1.130 1.126 1.130 1.089 1.149 3,764,343 1.1252 0.41%
2008-08-11 0 2.430 2.410 2.450 2.400 2.530 3,233,000 7,949,210 2.4588 1.126 1.117 1.135 1.112 1.172 6,978,281 1.1391 -5.45%
2008-08-08 0 2.570 2.570 2.580 2.500 2.650 2,135,948 5,489,287 2.5700 1.191 1.191 1.195 1.158 1.228 4,610,345 1.1906 -3.02%
2008-08-07 0 2.650 2.630 2.650 2.610 2.840 4,247,000 11,401,530 2.6846 1.228 1.218 1.228 1.209 1.316 9,166,953 1.2438 -4.68%
2008-08-05 0 2.780 2.780 2.800 2.750 2.900 1,579,000 4,427,360 2.8039 1.288 1.288 1.297 1.274 1.344 3,408,199 1.2990 -3.47%
2008-08-04 0 2.880 2.880 2.890 2.860 2.960 736,000 2,127,770 2.8910 1.334 1.334 1.339 1.325 1.371 1,588,622 1.3394 -1.37%
2008-08-01 0 2.920 2.920 2.930 2.850 2.960 664,040 1,922,502 2.8952 1.353 1.353 1.357 1.320 1.371 1,433,300 1.3413 -2.01%
2008-07-31 0 2.980 2.960 2.980 2.950 3.030 1,017,000 3,031,330 2.9807 1.381 1.371 1.381 1.367 1.404 2,195,148 1.3809 0.00%
2008-07-30 0 2.980 2.980 2.990 2.970 3.060 1,547,000 4,649,300 3.0054 1.381 1.381 1.385 1.376 1.418 3,339,128 1.3924 -0.33%
2008-07-29 0 2.990 2.980 2.990 2.950 3.030 460,000 1,374,600 2.9883 1.385 1.381 1.385 1.367 1.404 992,889 1.3844 0.00%
2008-07-28 0 2.990 2.990 3.020 2.990 3.140 952,000 2,878,110 3.0232 1.385 1.385 1.399 1.385 1.455 2,054,848 1.4006 -1.97%
2008-07-25 0 3.050 3.050 3.060 3.020 3.120 1,194,000 3,634,320 3.0438 1.413 1.413 1.418 1.399 1.445 2,577,194 1.4102 -2.24%
2008-07-24 0 3.120 3.120 3.130 3.020 3.160 911,000 2,844,420 3.1223 1.445 1.445 1.450 1.399 1.464 1,966,351 1.4465 0.00%
2008-07-23 0 3.120 3.120 3.130 3.110 3.170 693,276 2,170,229 3.1304 1.445 1.445 1.450 1.441 1.469 1,496,404 1.4503 0.97%
2008-07-22 0 3.090 3.060 3.090 3.050 3.110 359,000 1,109,010 3.0892 1.432 1.418 1.432 1.413 1.441 774,885 1.4312 -0.64%
2008-07-21 0 3.110 3.090 3.110 3.000 3.110 1,092,536 3,363,998 3.0791 1.441 1.432 1.441 1.390 1.441 2,358,189 1.4265 4.01%
2008-07-18 0 2.990 2.970 2.980 2.940 3.000 514,809 1,525,586 2.9634 1.385 1.376 1.381 1.362 1.390 1,111,191 1.3729 1.36%
2008-07-17 0 2.950 2.940 2.950 2.950 3.050 1,606,306 4,785,319 2.9791 1.367 1.362 1.367 1.367 1.413 3,467,137 1.3802 -0.34%
2008-07-16 0 2.960 2.950 2.960 2.910 3.050 828,000 2,453,000 2.9626 1.371 1.367 1.371 1.348 1.413 1,787,200 1.3725 -1.33%
2008-07-15 0 3.000 2.990 3.000 2.980 3.140 2,111,000 6,368,800 3.0170 1.390 1.385 1.390 1.381 1.455 4,556,496 1.3977 -1.96%
2008-07-14 0 3.060 3.050 3.060 3.040 3.160 1,572,000 4,818,190 3.0650 1.418 1.413 1.418 1.408 1.464 3,393,089 1.4200 -2.86%
2008-07-11 0 3.150 3.140 3.150 3.080 3.170 647,090 2,029,770 3.1368 1.459 1.455 1.459 1.427 1.469 1,396,714 1.4532 0.96%
2008-07-10 0 3.120 3.120 3.150 3.050 3.180 1,424,045 4,482,007 3.1474 1.445 1.445 1.459 1.413 1.473 3,073,735 1.4582 -1.89%
2008-07-09 0 3.180 3.170 3.180 3.160 3.230 947,144 3,015,685 3.1840 1.473 1.469 1.473 1.464 1.496 2,044,367 1.4751 1.92%
2008-07-08 0 3.120 3.120 3.130 3.100 3.200 629,000 1,972,530 3.1360 1.445 1.445 1.450 1.436 1.483 1,357,667 1.4529 -1.89%
2008-07-07 0 3.180 3.170 3.180 3.130 3.240 1,659,000 5,292,910 3.1904 1.473 1.469 1.473 1.450 1.501 3,580,875 1.4781 1.92%
2008-07-04 0 3.120 3.120 3.130 3.010 3.120 3,625,262 10,965,744 3.0248 1.445 1.445 1.450 1.395 1.445 7,824,961 1.4014 4.00%
2008-07-03 0 3.000 3.000 3.010 2.990 3.150 3,956,180 12,130,690 3.0663 1.390 1.390 1.395 1.385 1.459 8,539,232 1.4206 -3.54%
2008-07-02 0 3.110 3.080 3.110 3.080 3.280 1,496,911 4,729,746 3.1597 1.441 1.427 1.441 1.427 1.520 3,231,013 1.4639 -3.72%
2008-06-30 0 3.230 3.220 3.230 3.200 3.450 1,493,209 4,888,971 3.2741 1.496 1.492 1.496 1.483 1.598 3,223,023 1.5169 -3.87%
2008-06-27 0 3.360 3.310 3.360 3.250 3.480 1,334,000 4,452,360 3.3376 1.557 1.534 1.557 1.506 1.612 2,879,377 1.5463 -0.88%
2008-06-26 0 3.390 3.370 3.390 3.360 3.500 2,303,649 7,817,933 3.3937 1.571 1.561 1.571 1.557 1.622 4,972,320 1.5723 1.50%
2008-06-25 0 3.340 3.340 3.350 3.330 3.400 463,000 1,557,040 3.3629 1.547 1.547 1.552 1.543 1.575 999,364 1.5580 -1.18%
2008-06-24 0 3.380 3.370 3.380 3.360 3.530 744,000 2,531,860 3.4030 1.566 1.561 1.566 1.557 1.635 1,605,890 1.5766 -3.98%
2008-06-23 0 3.520 3.520 3.530 3.490 3.540 671,000 2,358,970 3.5156 1.631 1.631 1.635 1.617 1.640 1,448,323 1.6288 -0.56%
2008-06-20 0 3.540 3.540 3.550 3.540 3.650 909,090 3,276,707 3.6044 1.640 1.640 1.645 1.640 1.691 1,962,229 1.6699 -1.12%
2008-06-19 0 3.580 3.570 3.580 3.530 3.660 2,351,000 8,443,960 3.5916 1.659 1.654 1.659 1.635 1.696 5,074,525 1.6640 -2.72%
2008-06-18 0 3.680 3.670 3.680 3.660 3.750 1,846,000 6,812,360 3.6903 1.705 1.700 1.705 1.696 1.737 3,984,506 1.7097 -1.60%
2008-06-17 0 3.740 3.740 3.760 3.710 3.830 1,809,343 6,787,075 3.7511 1.733 1.733 1.742 1.719 1.774 3,905,383 1.7379 -2.35%
2008-06-16 0 3.830 3.820 3.830 3.750 3.860 2,521,000 9,666,080 3.8342 1.774 1.770 1.774 1.737 1.788 5,441,462 1.7764 2.96%
2008-06-13 0 3.720 3.720 3.740 3.700 3.850 1,004,548 3,785,073 3.7679 1.723 1.723 1.733 1.714 1.784 2,168,270 1.7457 -2.11%
2008-06-12 0 3.800 3.780 3.800 3.630 3.800 2,518,129 9,321,574 3.7018 1.761 1.751 1.761 1.682 1.761 5,435,265 1.7150 0.00%
2008-06-11 0 3.800 3.780 3.800 3.720 3.990 4,183,000 15,989,000 3.8224 1.761 1.751 1.761 1.723 1.849 9,028,812 1.7709 -5.00%
2008-06-10 0 4.000 3.980 4.000 3.870 4.030 3,056,856 12,050,839 3.9422 1.853 1.844 1.853 1.793 1.867 6,598,083 1.8264 -1.23%
2008-06-06 0 4.050 4.050 4.060 4.050 4.180 1,548,044 6,312,086 4.0775 1.876 1.876 1.881 1.876 1.937 3,341,381 1.8891 -1.22%
2008-06-05 0 4.100 4.070 4.110 3.990 4.200 1,945,911 7,976,357 4.0990 1.900 1.886 1.904 1.849 1.946 4,200,159 1.8991 -1.44%
2008-06-04 0 4.160 4.160 4.170 4.060 4.220 5,288,146 22,045,634 4.1689 1.927 1.927 1.932 1.881 1.955 11,414,219 1.9314 2.72%
2008-06-03 0 4.050 4.010 4.050 3.850 4.090 2,991,089 11,770,246 3.9351 1.876 1.858 1.876 1.784 1.895 6,456,127 1.8231 3.85%
2008-06-02 0 3.900 3.890 3.900 3.700 3.940 3,732,089 14,406,169 3.8601 1.807 1.802 1.807 1.714 1.825 8,055,542 1.7884 5.41%
2008-05-30 0 3.700 3.670 3.700 3.660 3.750 15,103,301 54,377,174 3.6004 1.714 1.700 1.714 1.696 1.737 32,599,778 1.6680 0.00%
2008-05-29 0 3.700 3.690 3.710 3.650 3.900 9,840,090 36,606,344 3.7201 1.714 1.710 1.719 1.691 1.807 21,239,380 1.7235 -2.89%
2008-05-28 0 3.810 3.810 3.860 3.700 3.880 7,836,097 29,862,848 3.8109 1.765 1.765 1.788 1.714 1.798 16,913,854 1.7656 3.53%
2008-05-27 0 3.680 3.680 3.700 3.530 3.750 3,756,233 13,839,149 3.6843 1.705 1.705 1.714 1.635 1.737 8,107,655 1.7069 4.25%
2008-05-26 0 3.530 3.490 3.530 3.410 3.530 2,357,301 8,256,045 3.5023 1.635 1.617 1.635 1.580 1.635 5,088,125 1.6226 -0.28%
2008-05-23 0 3.540 3.530 3.540 3.500 3.620 1,451,000 5,139,920 3.5423 1.640 1.635 1.640 1.622 1.677 3,131,916 1.6411 -0.28%
2008-05-22 0 3.550 3.520 3.550 3.500 3.560 2,577,000 9,077,710 3.5226 1.645 1.631 1.645 1.622 1.649 5,562,335 1.6320 0.00%
2008-05-21 0 3.550 3.520 3.550 3.480 3.550 1,143,000 4,027,000 3.5232 1.645 1.631 1.645 1.612 1.645 2,467,113 1.6323 0.57%
2008-05-20 0 3.530 3.520 3.530 3.520 3.630 1,389,000 4,921,800 3.5434 1.635 1.631 1.635 1.631 1.682 2,998,092 1.6416 -0.84%
2008-05-19 0 3.560 3.560 3.570 3.550 3.640 2,335,562 8,368,530 3.5831 1.649 1.649 1.654 1.645 1.686 5,041,203 1.6600 -0.28%
2008-05-16 0 3.600 3.590 3.600 3.530 3.670 2,584,000 9,314,860 3.6048 1.654 1.649 1.654 1.622 1.686 5,624,314 1.6562 -0.55%
2008-05-15 0 3.620 3.590 3.620 3.590 3.670 2,352,000 8,490,510 3.6099 1.663 1.649 1.663 1.649 1.686 5,119,345 1.6585 0.56%
2008-05-14 0 3.600 3.590 3.610 3.510 3.620 1,618,060 5,769,480 3.5657 1.654 1.649 1.659 1.613 1.663 3,521,857 1.6382 1.69%
2008-05-13 0 3.540 3.550 3.560 3.500 3.590 2,458,000 8,726,680 3.5503 1.626 1.631 1.636 1.608 1.649 5,350,063 1.6311 -0.28%
2008-05-09 0 3.550 3.540 3.550 3.520 3.650 3,369,674 11,989,079 3.5579 1.631 1.626 1.631 1.617 1.677 7,334,406 1.6346 1.43%
2008-05-08 0 3.500 3.490 3.510 3.350 3.510 2,808,319 9,664,862 3.4415 1.608 1.603 1.613 1.539 1.613 6,112,565 1.5811 2.94%
2008-05-07 0 3.400 3.400 3.420 3.380 3.570 8,908,604 30,688,132 3.4448 1.562 1.562 1.571 1.553 1.640 19,390,397 1.5826 -2.30%
2008-05-06 0 3.480 3.470 3.480 3.460 3.600 3,156,000 11,086,620 3.5129 1.599 1.594 1.599 1.590 1.654 6,869,325 1.6139 -3.06%
2008-05-05 0 3.590 3.590 3.600 3.510 3.650 2,074,000 7,427,520 3.5813 1.649 1.649 1.654 1.613 1.677 4,514,252 1.6453 0.84%
2008-05-02 0 3.560 3.560 3.570 3.470 3.560 3,295,060 11,566,120 3.5101 1.636 1.636 1.640 1.594 1.636 7,172,002 1.6127 3.79%
2008-04-30 0 3.430 3.410 3.430 3.350 3.470 2,690,360 9,165,207 3.4067 1.576 1.567 1.576 1.539 1.594 5,855,816 1.5651 2.39%
2008-04-29 0 3.350 3.350 3.360 3.300 3.370 2,214,000 7,378,030 3.3324 1.539 1.539 1.544 1.516 1.548 4,818,975 1.5310 0.90%
2008-04-28 0 3.320 3.320 3.330 3.280 3.340 1,980,000 6,555,520 3.3109 1.525 1.525 1.530 1.507 1.535 4,309,652 1.5211 0.30%
2008-04-25 0 3.310 3.300 3.310 3.280 3.380 3,087,900 10,216,780 3.3086 1.521 1.516 1.521 1.507 1.553 6,721,099 1.5201 -1.49%
2008-04-24 0 3.360 3.350 3.360 3.250 3.360 6,724,090 22,213,228 3.3035 1.544 1.539 1.544 1.493 1.544 14,635,601 1.5178 3.07%
2008-04-23 0 3.260 3.260 3.270 3.080 3.280 7,761,451 24,910,810 3.2096 1.498 1.498 1.502 1.415 1.507 16,893,513 1.4746 6.89%
2008-04-22 0 3.050 3.050 3.070 3.020 3.090 7,337,000 22,362,990 3.0480 1.401 1.401 1.410 1.387 1.420 15,969,656 1.4003 -0.65%
2008-04-21 0 3.070 3.070 3.080 3.050 3.200 6,977,000 21,862,420 3.1335 1.410 1.410 1.415 1.401 1.470 15,186,083 1.4396 1.66%
2008-04-18 0 3.020 3.000 3.050 3.000 3.070 1,615,000 4,889,420 3.0275 1.387 1.378 1.401 1.378 1.410 3,515,196 1.3909 -0.33%
2008-04-17 0 3.030 3.020 3.030 3.020 3.130 1,274,000 3,918,330 3.0756 1.392 1.387 1.392 1.387 1.438 2,772,978 1.4130 -1.62%
2008-04-16 0 3.080 3.090 3.100 3.050 3.120 1,504,515 4,642,360 3.0856 1.415 1.420 1.424 1.401 1.433 3,274,715 1.4176 0.33%
2008-04-15 0 3.070 3.070 3.100 3.020 3.200 1,762,000 5,416,250 3.0739 1.410 1.410 1.424 1.387 1.470 3,835,155 1.4123 -0.97%
2008-04-14 0 3.100 3.080 3.100 3.050 3.120 1,259,000 3,872,030 3.0755 1.424 1.415 1.424 1.401 1.433 2,740,329 1.4130 -1.59%
2008-04-11 0 3.150 3.150 3.160 3.150 3.280 2,591,044 8,230,465 3.1765 1.447 1.447 1.452 1.447 1.507 5,639,646 1.4594 -1.87%
2008-04-10 0 3.210 3.200 3.210 3.170 3.220 1,878,000 5,998,420 3.1940 1.475 1.470 1.475 1.456 1.479 4,087,640 1.4675 0.00%
2008-04-09 0 3.210 3.200 3.210 3.200 3.310 3,415,830 11,079,778 3.2437 1.475 1.470 1.475 1.470 1.521 7,434,869 1.4902 -0.31%
2008-04-08 0 3.220 3.200 3.220 3.190 3.330 4,540,000 14,678,500 3.2331 1.479 1.470 1.479 1.466 1.530 9,881,728 1.4854 -2.42%
2008-04-07 0 3.300 3.290 3.300 3.240 3.340 3,651,816 11,984,704 3.2818 1.516 1.512 1.516 1.489 1.535 7,948,514 1.5078 2.80%
2008-04-03 0 3.210 3.200 3.210 3.160 3.300 4,923,090 15,884,803 3.2266 1.475 1.470 1.475 1.452 1.516 10,715,559 1.4824 2.88%
2008-04-02 0 3.120 3.110 3.130 3.040 3.180 6,469,980 20,036,168 3.0968 1.433 1.429 1.438 1.397 1.461 14,082,507 1.4228 5.41%
2008-04-01 0 2.960 2.930 2.960 2.600 3.120 3,694,000 10,829,550 2.9317 1.360 1.346 1.360 1.195 1.433 8,040,331 1.3469 -1.99%
2008-03-31 0 3.020 3.010 3.030 3.000 3.120 2,485,700 7,561,890 3.0422 1.387 1.383 1.392 1.378 1.433 5,410,355 1.3977 -0.98%
2008-03-28 0 3.050 3.050 3.060 2.940 3.140 3,674,660 11,239,527 3.0587 1.401 1.401 1.406 1.351 1.443 7,998,236 1.4053 4.81%
2008-03-27 0 2.910 2.910 2.920 2.860 2.950 2,594,000 7,523,650 2.9004 1.337 1.337 1.342 1.314 1.355 5,646,080 1.3325 -1.36%
2008-03-26 0 2.950 2.920 2.950 2.710 2.980 6,930,000 19,826,620 2.8610 1.355 1.342 1.355 1.245 1.369 15,083,783 1.3144 9.26%
2008-03-25 0 2.700 2.710 2.740 2.570 2.750 4,663,000 12,520,130 2.6850 1.240 1.245 1.259 1.181 1.263 10,149,449 1.2336 1.50%
2008-03-20 0 2.660 2.660 2.680 2.650 2.730 1,140,001 3,063,473 2.6873 1.222 1.222 1.231 1.217 1.254 2,481,317 1.2346 -3.62%
2008-03-19 0 2.760 2.690 2.760 2.680 2.900 3,350,785 9,248,120 2.7600 1.268 1.236 1.268 1.231 1.332 7,293,292 1.2680 1.85%
2008-03-18 0 2.710 2.690 2.700 2.640 2.790 1,866,261 5,054,229 2.7082 1.245 1.236 1.240 1.213 1.282 4,062,089 1.2442 1.50%
2008-03-17 0 2.670 2.650 2.690 2.650 2.880 4,462,000 12,127,960 2.7181 1.227 1.217 1.236 1.217 1.323 9,711,954 1.2488 -7.29%
2008-03-14 0 2.880 2.860 2.870 2.870 3.150 2,299,000 6,862,670 2.9851 1.323 1.314 1.319 1.319 1.447 5,003,985 1.3714 -6.19%
2008-03-13 0 3.070 3.050 3.070 3.050 3.180 3,488,919 10,767,399 3.0862 1.410 1.401 1.410 1.401 1.461 7,593,953 1.4179 -2.54%
2008-03-12 0 3.150 3.150 3.190 3.090 3.280 2,692,548 8,509,048 3.1602 1.447 1.447 1.466 1.420 1.507 5,860,579 1.4519 -0.32%
2008-03-11 0 3.160 3.130 3.150 3.080 3.230 2,888,480 9,102,000 3.1511 1.452 1.438 1.447 1.415 1.484 6,287,043 1.4477 -1.25%
2008-03-10 0 3.200 3.200 3.230 3.030 3.230 4,289,124 13,551,244 3.1594 1.470 1.470 1.484 1.392 1.484 9,335,673 1.4516 -0.31%
2008-03-07 0 3.210 3.150 3.210 3.120 3.300 3,635,722 11,525,404 3.1700 1.475 1.447 1.475 1.433 1.516 7,913,484 1.4564 -3.60%
2008-03-06 0 3.330 3.330 3.400 3.300 3.540 1,909,000 6,605,460 3.4602 1.530 1.530 1.562 1.516 1.626 4,155,114 1.5897 -3.76%
2008-03-05 0 3.460 3.450 3.460 3.450 3.590 1,380,000 4,827,680 3.4983 1.590 1.585 1.590 1.585 1.649 3,003,697 1.6072 -3.89%
2008-03-04 0 3.600 3.590 3.600 3.520 3.610 1,503,000 5,351,210 3.5604 1.654 1.649 1.654 1.617 1.659 3,271,418 1.6357 0.84%
2008-03-03 0 3.570 3.570 3.580 3.550 3.600 678,000 2,423,530 3.5745 1.640 1.640 1.645 1.631 1.654 1,475,729 1.6423 -1.92%
2008-02-29 0 3.640 3.620 3.640 3.530 3.660 785,000 2,839,140 3.6167 1.672 1.663 1.672 1.622 1.682 1,708,625 1.6617 0.55%
2008-02-28 0 3.620 3.610 3.650 3.570 3.660 2,189,904 7,910,522 3.6123 1.663 1.659 1.677 1.640 1.682 4,766,528 1.6596 -0.82%
2008-02-27 0 3.650 3.650 3.660 3.620 3.700 2,644,000 9,663,670 3.6549 1.677 1.677 1.682 1.663 1.700 5,754,909 1.6792 1.39%
2008-02-26 0 3.600 3.600 3.610 3.520 3.720 1,247,000 4,495,710 3.6052 1.654 1.654 1.659 1.617 1.709 2,714,210 1.6564 1.12%
2008-02-25 0 3.560 3.550 3.560 3.530 3.660 960,013 3,434,466 3.5775 1.636 1.631 1.636 1.622 1.682 2,089,557 1.6436 -2.47%
2008-02-22 0 3.650 3.640 3.650 3.630 3.720 819,182 3,006,176 3.6697 1.677 1.672 1.677 1.668 1.709 1,783,025 1.6860 -2.41%
2008-02-21 0 3.740 3.720 3.740 3.720 3.850 607,090 2,295,944 3.7819 1.718 1.709 1.718 1.709 1.769 1,321,387 1.7375 -2.60%
2008-02-20 0 3.840 3.800 3.840 3.800 3.910 802,018 3,077,437 3.8371 1.764 1.746 1.764 1.746 1.796 1,745,666 1.7629 -1.29%
2008-02-19 0 3.890 3.880 3.900 3.850 3.920 670,000 2,612,980 3.9000 1.787 1.783 1.792 1.769 1.801 1,458,317 1.7918 -0.26%
2008-02-18 0 3.900 3.900 3.910 3.870 3.920 718,444 2,799,767 3.8970 1.792 1.792 1.796 1.778 1.801 1,563,760 1.7904 0.26%
2008-02-15 0 3.890 3.870 3.890 3.800 3.900 344,646 1,328,823 3.8556 1.787 1.778 1.787 1.746 1.792 750,154 1.7714 0.26%
2008-02-14 0 3.880 3.860 3.880 3.830 3.900 1,584,040 6,114,742 3.8602 1.783 1.773 1.783 1.760 1.792 3,447,809 1.7735 1.31%
2008-02-13 0 3.830 3.770 3.830 3.790 3.900 1,313,000 5,021,580 3.8245 1.760 1.732 1.760 1.741 1.792 2,857,865 1.7571 0.79%
2008-02-12 0 3.800 3.770 3.800 3.750 3.870 1,087,249 4,158,551 3.8248 1.746 1.732 1.746 1.723 1.778 2,366,498 1.7573 0.26%
2008-02-11 0 3.790 3.750 3.780 3.720 3.880 707,004 2,666,036 3.7709 1.741 1.723 1.737 1.709 1.783 1,538,859 1.7325 0.80%
2008-02-06 0 3.760 3.730 3.760 3.700 3.790 412,498 1,541,537 3.7371 1.727 1.714 1.727 1.700 1.741 897,840 1.7169 -0.27%
2008-02-05 0 3.770 3.780 3.880 3.750 3.880 1,304,000 4,967,810 3.8097 1.732 1.737 1.783 1.723 1.783 2,838,276 1.7503 -0.79%
2008-02-04 0 3.800 3.790 3.830 3.700 3.890 2,207,200 8,403,868 3.8075 1.746 1.741 1.760 1.700 1.787 4,804,174 1.7493 0.80%
2008-02-01 0 3.770 3.760 3.850 3.650 3.910 3,032,898 11,522,857 3.7993 1.732 1.727 1.769 1.677 1.796 6,601,382 1.7455 -3.08%
2008-01-31 0 3.890 3.880 3.890 3.580 3.900 4,063,480 15,370,598 3.7826 1.787 1.783 1.787 1.645 1.792 8,844,538 1.7379 5.14%
2008-01-30 0 3.700 3.700 3.710 3.600 3.950 3,484,247 13,071,737 3.7517 1.700 1.700 1.704 1.654 1.815 7,583,784 1.7236 -4.88%
2008-01-29 0 3.890 3.880 3.900 3.820 3.940 1,728,000 6,716,450 3.8868 1.787 1.783 1.792 1.755 1.810 3,761,151 1.7857 1.83%
2008-01-28 0 3.820 3.810 3.820 3.740 3.950 1,985,267 7,610,293 3.8334 1.755 1.750 1.755 1.718 1.815 4,321,116 1.7612 -2.55%
2008-01-25 0 3.920 3.930 3.940 3.840 3.940 3,502,470 13,609,766 3.8858 1.801 1.806 1.810 1.764 1.810 7,623,448 1.7853 2.08%
2008-01-24 0 3.840 3.850 3.870 3.760 3.980 4,650,687 18,013,782 3.8734 1.764 1.769 1.778 1.727 1.829 10,122,649 1.7796 2.95%
2008-01-23 0 3.730 3.720 3.730 3.710 3.950 5,983,734 22,609,387 3.7785 1.714 1.709 1.714 1.704 1.815 13,024,148 1.7360 3.90%
2008-01-22 0 3.590 3.560 3.590 3.450 3.770 4,185,099 14,834,677 3.5446 1.649 1.636 1.649 1.585 1.732 9,109,253 1.6285 -10.03%
2008-01-21 0 3.990 3.970 4.010 3.950 4.040 2,004,810 7,978,910 3.9799 1.833 1.824 1.842 1.815 1.856 4,363,654 1.8285 -1.24%
2008-01-18 0 4.040 4.050 4.070 3.810 4.130 3,054,514 12,127,947 3.9705 1.856 1.861 1.870 1.750 1.897 6,648,431 1.8242 -0.49%
2008-01-17 0 4.060 4.070 4.110 3.800 4.190 2,841,018 11,492,902 4.0453 1.865 1.870 1.888 1.746 1.925 6,183,737 1.8586 -1.69%
2008-01-16 0 4.130 4.100 4.170 4.080 4.350 3,573,000 14,831,440 4.1510 1.897 1.884 1.916 1.874 1.999 7,776,964 1.9071 -5.92%
2008-01-15 0 4.390 4.380 4.390 4.260 4.650 2,625,681 11,510,432 4.3838 2.017 2.012 2.017 1.957 2.136 5,715,036 2.0141 -2.23%
2008-01-14 0 4.490 4.490 4.500 4.430 4.670 2,396,000 10,790,350 4.5035 2.063 2.063 2.067 2.035 2.146 5,215,115 2.0691 -2.18%
2008-01-11 0 4.590 4.590 4.600 4.560 4.710 1,952,217 9,017,736 4.6192 2.109 2.109 2.113 2.095 2.164 4,249,180 2.1222 -1.29%
2008-01-10 0 4.650 4.640 4.660 4.630 4.700 1,706,556 7,935,410 4.6500 2.136 2.132 2.141 2.127 2.159 3,714,476 2.1363 -0.21%
2008-01-09 0 4.660 4.660 4.670 4.580 4.730 2,248,002 10,447,199 4.6473 2.141 2.141 2.146 2.104 2.173 4,892,983 2.1351 -0.43%
2008-01-08 0 4.680 4.700 4.710 4.640 4.840 2,309,214 10,959,447 4.7460 2.150 2.159 2.164 2.132 2.224 5,026,217 2.1805 -0.43%
2008-01-07 0 4.700 4.690 4.710 4.580 4.780 2,071,138 9,606,242 4.6381 2.159 2.155 2.164 2.104 2.196 4,508,023 2.1309 -1.67%
2008-01-04 0 4.780 4.780 4.800 4.600 4.820 1,777,000 8,407,700 4.7314 2.196 2.196 2.205 2.113 2.214 3,867,804 2.1738 1.49%
2008-01-03 0 4.710 4.700 4.710 4.660 4.750 1,880,990 8,863,751 4.7123 2.164 2.159 2.164 2.141 2.182 4,094,148 2.1650 -1.26%
2008-01-02 0 5.020 5.000 5.010 4.900 5.050 2,444,250 12,218,532 4.9989 2.191 2.183 2.187 2.139 2.205 5,598,968 2.1823 1.01%
2007-12-31 0 4.970 4.970 4.990 4.860 4.990 1,307,372 6,456,827 4.9388 2.170 2.170 2.178 2.122 2.178 2,994,757 2.1560 2.05%
2007-12-28 0 4.870 4.800 4.900 4.660 4.900 1,999,000 9,553,390 4.7791 2.126 2.095 2.139 2.034 2.139 4,579,048 2.0863 0.00%
2007-12-27 0 4.870 4.870 4.900 4.870 5.050 2,288,012 11,293,631 4.9360 2.126 2.126 2.139 2.126 2.205 5,241,079 2.1548 -1.62%
2007-12-24 0 4.950 4.930 4.940 4.920 4.990 653,589 3,232,069 4.9451 2.161 2.152 2.157 2.148 2.178 1,497,156 2.1588 1.43%
2007-12-21 0 4.880 4.880 4.890 4.800 4.950 1,211,159 5,922,333 4.8898 2.130 2.130 2.135 2.095 2.161 2,774,365 2.1347 0.41%
2007-12-20 0 4.860 4.840 4.860 4.700 4.900 1,535,297 7,357,115 4.7920 2.122 2.113 2.122 2.052 2.139 3,516,858 2.0920 1.25%
2007-12-19 0 4.800 4.760 4.800 4.520 4.800 3,307,829 15,394,811 4.6541 2.095 2.078 2.095 1.973 2.095 7,577,142 2.0317 9.09%
2007-12-18 0 4.400 4.360 4.400 4.210 4.500 4,007,452 17,544,634 4.3780 1.921 1.903 1.921 1.838 1.964 9,179,747 1.9112 -2.44%
2007-12-17 0 4.510 4.510 4.520 4.410 4.620 2,232,018 10,049,480 4.5024 1.969 1.969 1.973 1.925 2.017 5,112,815 1.9655 -4.45%
2007-12-14 0 4.720 4.720 4.730 4.660 4.810 1,533,300 7,250,434 4.7286 2.061 2.061 2.065 2.034 2.100 3,512,283 2.0643 -2.68%
2007-12-13 0 4.850 4.840 4.860 4.800 4.920 1,807,954 8,775,755 4.8540 2.117 2.113 2.122 2.095 2.148 4,141,425 2.1190 -0.41%
2007-12-12 0 4.870 4.860 4.880 4.750 4.890 3,199,875 15,425,940 4.8208 2.126 2.122 2.130 2.074 2.135 7,329,855 2.1045 -1.62%
2007-12-11 0 4.950 4.950 4.970 4.850 4.980 3,210,055 15,777,385 4.9150 2.161 2.161 2.170 2.117 2.174 7,353,174 2.1457 1.23%
2007-12-10 0 4.890 4.890 4.900 4.860 5.020 4,263,674 20,948,268 4.9132 2.135 2.135 2.139 2.122 2.191 9,766,667 2.1449 -3.74%
2007-12-07 0 5.080 5.020 5.080 5.010 5.220 4,546,179 23,185,109 5.0999 2.218 2.191 2.218 2.187 2.279 10,413,792 2.2264 0.00%
2007-12-06 0 5.080 5.080 5.100 5.050 5.150 4,333,722 22,111,528 5.1022 2.218 2.218 2.226 2.205 2.248 9,927,124 2.2274 0.79%
2007-12-05 0 5.040 5.040 5.050 4.990 5.100 5,055,129 25,452,165 5.0349 2.200 2.200 2.205 2.178 2.226 11,579,629 2.1980 -1.56%
2007-12-04 0 5.120 5.050 5.060 5.020 5.300 7,226,536 37,124,073 5.1372 2.235 2.205 2.209 2.191 2.314 16,553,604 2.2427 0.39%
2007-12-03 0 5.100 5.100 5.110 5.070 5.220 2,215,926 11,368,111 5.1302 2.226 2.226 2.231 2.213 2.279 5,075,954 2.2396 1.39%
2007-11-30 0 5.030 5.030 5.040 4.920 5.080 6,559,126 32,827,182 5.0048 2.196 2.196 2.200 2.148 2.218 15,024,788 2.1849 2.03%
2007-11-29 0 4.930 4.930 4.940 4.830 5.000 7,198,064 35,261,320 4.8987 2.152 2.152 2.157 2.109 2.183 16,488,384 2.1386 4.45%
2007-11-28 0 4.720 4.710 4.730 4.400 4.730 6,158,150 28,094,836 4.5622 2.061 2.056 2.065 1.921 2.065 14,106,285 1.9917 5.59%
2007-11-27 0 4.470 4.450 4.470 4.440 4.600 5,761,000 25,847,600 4.4867 1.951 1.943 1.951 1.938 2.008 13,196,546 1.9587 -3.66%
2007-11-26 0 4.640 4.630 4.640 4.580 4.740 7,865,000 36,680,970 4.6638 2.026 2.021 2.026 1.999 2.069 18,016,114 2.0360 2.88%
2007-11-23 0 4.510 4.520 4.530 4.500 4.740 4,044,000 18,439,970 4.5598 1.969 1.973 1.978 1.964 2.069 9,263,466 1.9906 0.22%
2007-11-22 0 4.500 4.490 4.500 4.480 4.750 7,393,140 34,231,055 4.6301 1.964 1.960 1.964 1.956 2.074 16,935,238 2.0213 -5.26%
2007-11-21 0 4.750 4.740 4.750 4.600 4.830 3,937,000 18,654,010 4.7381 2.074 2.069 2.074 2.008 2.109 9,018,365 2.0684 -0.63%
2007-11-20 0 4.780 4.780 4.790 4.570 4.850 6,023,377 28,725,236 4.7690 2.087 2.087 2.091 1.995 2.117 13,797,564 2.0819 -2.05%
2007-11-19 0 4.880 4.880 4.890 4.850 5.070 3,072,125 15,088,050 4.9113 2.130 2.130 2.135 2.117 2.213 7,037,222 2.1440 -3.37%
2007-11-16 0 5.050 5.020 5.050 4.900 5.130 4,497,002 22,422,220 4.9860 2.205 2.191 2.205 2.139 2.240 10,301,144 2.1767 -1.56%
2007-11-15 0 5.130 5.130 5.150 5.120 5.400 4,894,027 25,505,212 5.2115 2.240 2.240 2.248 2.235 2.357 11,210,597 2.2751 -4.65%
2007-11-14 0 5.380 5.380 5.420 5.340 5.550 7,192,311 39,375,218 5.4746 2.349 2.349 2.366 2.331 2.423 16,475,206 2.3900 4.06%
2007-11-13 0 5.170 5.160 5.180 5.040 5.380 4,513,373 23,263,674 5.1544 2.257 2.253 2.261 2.200 2.349 10,338,645 2.2502 -1.52%
2007-11-12 0 5.250 5.220 5.260 5.130 5.320 6,233,703 32,550,213 5.2216 2.292 2.279 2.296 2.240 2.322 14,279,352 2.2795 -4.37%
2007-11-09 0 5.490 5.490 5.500 5.490 5.720 8,637,517 48,356,630 5.5984 2.397 2.397 2.401 2.397 2.497 19,785,695 2.4440 -2.31%
2007-11-08 0 5.620 5.600 5.610 5.280 5.680 9,465,425 51,729,153 5.4651 2.453 2.445 2.449 2.305 2.480 21,682,158 2.3858 2.18%
2007-11-07 0 5.500 5.500 5.530 5.040 5.800 20,720,751 112,750,122 5.4414 2.401 2.401 2.414 2.200 2.532 47,464,387 2.3755 9.56%
2007-11-06 0 5.020 5.000 5.010 4.820 5.030 6,562,717 32,627,305 4.9716 2.191 2.183 2.187 2.104 2.196 15,033,014 2.1704 2.03%
2007-11-05 0 4.920 4.920 4.930 4.840 5.060 4,988,619 24,743,007 4.9599 2.148 2.148 2.152 2.113 2.209 11,427,276 2.1653 -2.38%
2007-11-02 0 5.040 5.020 5.040 4.800 5.050 5,318,443 26,532,397 4.9888 2.200 2.191 2.200 2.095 2.205 12,182,794 2.1779 0.00%
2007-11-01 0 5.040 5.050 5.070 4.950 5.210 8,932,917 45,248,105 5.0653 2.200 2.205 2.213 2.161 2.274 20,462,358 2.2113 -1.18%
2007-10-31 0 5.100 5.100 5.140 5.070 5.300 10,366,247 53,539,266 5.1648 2.226 2.226 2.244 2.213 2.314 23,745,643 2.2547 -1.92%
2007-10-30 0 5.200 5.200 5.210 5.080 5.350 11,436,423 59,323,528 5.1872 2.270 2.270 2.274 2.218 2.336 26,197,062 2.2645 -3.88%
2007-10-29 0 5.410 5.400 5.420 4.960 5.570 35,967,190 189,561,074 5.2704 2.362 2.357 2.366 2.165 2.432 82,388,936 2.3008 12.71%
2007-10-26 0 4.800 4.790 4.800 4.720 4.840 14,783,019 70,299,773 4.7554 2.095 2.091 2.095 2.061 2.113 33,863,007 2.0760 3.00%
2007-10-25 0 4.660 4.640 4.650 4.500 4.700 9,249,704 43,009,126 4.6498 2.034 2.026 2.030 1.964 2.052 21,188,012 2.0299 1.30%
2007-10-24 0 4.600 4.600 4.610 4.560 4.800 3,842,151 17,875,542 4.6525 2.008 2.008 2.013 1.991 2.095 8,801,097 2.0311 -1.08%
2007-10-23 0 4.650 4.650 4.670 4.600 4.740 6,837,154 31,860,657 4.6599 2.030 2.030 2.039 2.008 2.069 15,661,658 2.0343 3.33%
2007-10-22 0 4.500 4.480 4.500 4.450 4.500 8,229,090 36,752,176 4.4661 1.964 1.956 1.964 1.943 1.964 18,850,123 1.9497 -4.26%
2007-10-18 0 4.700 4.690 4.700 4.680 5.080 6,286,050 29,897,243 4.7561 2.052 2.047 2.052 2.043 2.218 14,399,261 2.0763 -4.08%
2007-10-17 0 4.900 4.900 4.910 4.800 5.120 8,537,403 42,040,499 4.9243 2.139 2.139 2.143 2.095 2.235 19,556,366 2.1497 -5.41%
2007-10-16 0 5.180 5.150 5.180 5.100 5.300 11,190,380 58,008,444 5.1838 2.261 2.248 2.261 2.226 2.314 25,633,459 2.2630 -0.38%
2007-10-15 0 5.200 5.170 5.200 5.070 5.210 14,245,189 73,600,747 5.1667 2.270 2.257 2.270 2.213 2.274 32,631,016 2.2555 1.96%
2007-10-12 0 5.100 5.080 5.100 4.800 5.500 16,394,678 83,224,274 5.0763 2.226 2.218 2.226 2.095 2.401 37,554,785 2.2161 -3.04%
2007-10-11 1 - - - - - 0 0 - 2.296 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 2.296 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 2.296 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 2.296 - - - - 0 - 0.00%
2007-10-05 0 5.260 5.180 5.230 4.630 5.300 22,602,214 113,034,796 5.0010 2.296 2.261 2.283 2.021 2.314 51,774,196 2.1832 15.86%
2007-10-04 0 4.540 4.530 4.540 4.200 4.620 12,985,355 58,930,269 4.5382 1.982 1.978 1.982 1.834 2.017 29,745,153 1.9812 -5.32%
2007-10-03 0 4.820 4.770 4.820 4.650 5.000 8,395,568 40,551,619 4.8301 2.093 2.072 2.093 2.019 2.171 19,331,738 2.0977 -1.83%
2007-10-02 0 4.910 4.910 4.940 4.750 5.060 8,588,022 42,404,806 4.9377 2.132 2.132 2.145 2.063 2.198 19,774,885 2.1444 1.87%
2007-09-28 0 4.820 4.820 4.840 4.680 4.900 10,382,118 50,031,046 4.8190 2.093 2.093 2.102 2.032 2.128 23,905,992 2.0928 1.26%
2007-09-27 0 4.760 4.760 4.770 4.480 4.940 15,957,089 76,086,935 4.7682 2.067 2.067 2.072 1.946 2.145 36,742,989 2.0708 6.25%
2007-09-25 0 4.480 4.480 4.490 4.220 4.500 13,099,973 57,738,921 4.4076 1.946 1.946 1.950 1.833 1.954 30,164,158 1.9142 6.67%
2007-09-24 0 4.200 4.160 4.200 4.100 4.270 5,886,171 24,790,413 4.2116 1.824 1.807 1.824 1.781 1.854 13,553,569 1.8291 2.44%
2007-09-21 0 4.100 4.100 4.120 3.910 4.170 8,935,335 36,588,121 4.0948 1.781 1.781 1.789 1.698 1.811 20,574,612 1.7783 2.50%
2007-09-20 0 4.000 3.990 4.000 3.960 4.150 6,888,962 27,818,029 4.0381 1.737 1.733 1.737 1.720 1.802 15,862,608 1.7537 -2.44%
2007-09-19 0 4.100 4.090 4.100 3.970 4.140 18,080,386 73,378,694 4.0585 1.781 1.776 1.781 1.724 1.798 41,632,118 1.7626 5.94%
2007-09-18 0 3.870 3.870 3.880 3.700 3.880 10,507,950 40,033,268 3.8098 1.681 1.681 1.685 1.607 1.685 24,195,734 1.6546 5.16%
2007-09-17 0 3.680 3.680 3.700 3.600 3.800 13,951,118 51,700,700 3.7058 1.598 1.598 1.607 1.563 1.650 32,124,015 1.6094 3.37%
2007-09-14 0 3.560 3.560 3.570 3.500 3.750 12,417,957 44,745,276 3.6033 1.546 1.546 1.550 1.520 1.629 28,593,740 1.5649 -2.73%
2007-09-13 0 3.660 3.650 3.660 3.560 3.760 12,703,307 46,430,534 3.6550 1.589 1.585 1.589 1.546 1.633 29,250,790 1.5873 -2.14%
2007-09-12 0 3.740 3.740 3.750 3.480 3.800 17,445,796 63,854,652 3.6602 1.624 1.624 1.629 1.511 1.650 40,170,904 1.5896 7.47%
2007-09-11 0 3.480 3.450 3.480 3.400 3.530 4,419,370 15,305,093 3.4632 1.511 1.498 1.511 1.477 1.533 10,176,096 1.5040 1.75%
2007-09-10 0 3.420 3.410 3.430 3.210 3.450 3,405,905 11,622,114 3.4123 1.485 1.481 1.490 1.394 1.498 7,842,479 1.4819 1.79%
2007-09-07 0 3.360 3.340 3.360 3.300 3.360 2,243,746 7,481,509 3.3344 1.459 1.451 1.459 1.433 1.459 5,166,477 1.4481 0.30%
2007-09-06 0 3.350 3.300 3.350 3.200 3.350 2,691,752 8,911,773 3.3108 1.455 1.433 1.455 1.390 1.455 6,198,061 1.4378 0.90%
2007-09-05 0 3.320 3.320 3.330 3.280 3.350 2,701,332 8,947,817 3.3124 1.442 1.442 1.446 1.424 1.455 6,220,120 1.4385 1.53%
2007-09-04 0 3.270 3.250 3.270 3.250 3.350 2,333,695 7,690,102 3.2952 1.420 1.411 1.420 1.411 1.455 5,373,595 1.4311 -1.80%
2007-09-03 0 3.330 3.320 3.330 3.280 3.350 2,758,089 9,145,669 3.3159 1.446 1.442 1.446 1.424 1.455 6,350,810 1.4401 1.22%
2007-08-31 0 3.290 3.280 3.290 3.260 3.300 1,865,469 6,112,363 3.2766 1.429 1.424 1.429 1.416 1.433 4,295,452 1.4230 -0.60%
2007-08-30 0 3.310 3.310 3.320 3.200 3.430 5,771,410 19,249,039 3.3352 1.437 1.437 1.442 1.390 1.490 13,289,319 1.4485 3.76%
2007-08-29 0 3.190 3.180 3.190 3.040 3.200 1,973,609 6,152,413 3.1173 1.385 1.381 1.385 1.320 1.390 4,544,456 1.3538 -0.31%
2007-08-28 0 3.200 3.200 3.230 3.200 3.320 1,980,247 6,457,236 3.2608 1.390 1.390 1.403 1.390 1.442 4,559,741 1.4161 -2.44%
2007-08-27 0 3.280 3.280 3.350 3.280 3.500 4,133,226 13,996,782 3.3864 1.424 1.424 1.455 1.424 1.520 9,517,217 1.4707 0.31%
2007-08-24 0 3.270 3.250 3.270 3.110 3.270 3,810,881 12,178,254 3.1957 1.420 1.411 1.420 1.351 1.420 8,774,981 1.3878 3.81%
2007-08-23 0 3.150 3.150 3.170 3.070 3.160 6,478,897 20,273,613 3.1292 1.368 1.368 1.377 1.333 1.372 14,918,388 1.3590 5.00%
2007-08-22 0 3.000 2.990 3.000 2.950 3.060 4,726,451 14,256,678 3.0164 1.303 1.299 1.303 1.281 1.329 10,883,184 1.3100 -1.64%
2007-08-21 0 3.050 3.040 3.050 3.040 3.160 4,134,346 12,798,112 3.0956 1.325 1.320 1.325 1.320 1.372 9,519,796 1.3444 0.66%
2007-08-20 0 3.030 3.020 3.030 3.010 3.160 4,141,703 12,725,794 3.0726 1.316 1.312 1.316 1.307 1.372 9,536,736 1.3344 1.68%
2007-08-17 0 2.980 2.980 3.000 2.700 2.980 10,592,469 29,653,678 2.7995 1.294 1.294 1.303 1.173 1.294 24,390,349 1.2158 4.93%
2007-08-16 0 2.840 2.800 2.840 2.770 2.950 4,563,958 12,906,684 2.8280 1.233 1.216 1.233 1.203 1.281 10,509,026 1.2282 -5.65%
2007-08-15 0 3.010 3.000 3.010 2.950 3.100 4,794,610 14,365,321 2.9961 1.307 1.303 1.307 1.281 1.346 11,040,128 1.3012 -4.14%
2007-08-14 0 3.140 3.100 3.140 3.050 3.150 1,663,796 5,163,296 3.1033 1.364 1.346 1.364 1.325 1.368 3,831,077 1.3477 3.29%
2007-08-13 0 3.040 3.040 3.070 2.990 3.080 4,225,090 12,806,737 3.0311 1.320 1.320 1.333 1.299 1.338 9,728,744 1.3164 -0.65%
2007-08-10 0 3.060 3.060 3.070 2.960 3.090 3,633,091 11,004,143 3.0289 1.329 1.329 1.333 1.285 1.342 8,365,600 1.3154 -2.86%
2007-08-09 0 3.150 3.150 3.180 3.150 3.280 8,178,247 26,405,004 3.2287 1.368 1.368 1.381 1.368 1.424 18,831,332 1.4022 0.00%
2007-08-08 0 3.150 3.140 3.150 3.050 3.180 2,563,462 8,001,056 3.1212 1.368 1.364 1.368 1.325 1.381 5,902,659 1.3555 3.62%
2007-08-07 0 3.040 3.040 3.050 2.990 3.120 6,512,689 19,961,041 3.0649 1.320 1.320 1.325 1.299 1.355 14,996,197 1.3311 0.33%
2007-08-06 0 3.030 3.010 3.030 2.950 3.100 5,084,731 15,369,750 3.0227 1.316 1.307 1.316 1.281 1.346 11,708,164 1.3127 -3.81%
2007-08-03 0 3.150 3.140 3.150 3.140 3.290 3,237,272 10,313,917 3.1860 1.368 1.364 1.368 1.364 1.429 7,454,182 1.3836 -1.25%
2007-08-02 0 3.190 3.170 3.190 3.140 3.420 5,016,083 16,113,894 3.2124 1.385 1.377 1.385 1.364 1.485 11,550,094 1.3951 -2.74%
2007-08-01 0 3.280 3.280 3.310 3.230 3.490 6,269,677 21,003,440 3.3500 1.424 1.424 1.437 1.403 1.516 14,436,635 1.4549 -3.81%
2007-07-31 0 3.410 3.400 3.410 3.400 3.500 2,311,774 7,915,720 3.4241 1.481 1.477 1.481 1.477 1.520 5,323,119 1.4870 0.29%
2007-07-30 0 3.400 3.400 3.420 3.300 3.440 3,460,539 11,736,691 3.3916 1.477 1.477 1.485 1.433 1.494 7,968,280 1.4729 0.29%
2007-07-27 0 3.390 3.390 3.400 3.300 3.450 8,679,069 29,453,873 3.3937 1.472 1.472 1.477 1.433 1.498 19,984,531 1.4738 -5.04%
2007-07-26 0 3.570 3.550 3.570 3.480 3.690 5,283,805 18,833,253 3.5643 1.550 1.542 1.550 1.511 1.603 12,166,554 1.5480 -2.19%
2007-07-25 0 3.650 3.650 3.660 3.560 3.730 5,660,210 20,832,960 3.6806 1.585 1.585 1.589 1.546 1.620 13,033,269 1.5984 -1.35%
2007-07-24 0 3.700 3.690 3.700 3.620 3.750 11,691,678 43,245,957 3.6989 1.607 1.603 1.607 1.572 1.629 26,921,401 1.6064 2.49%
2007-07-23 0 3.610 3.620 3.630 3.460 3.620 8,531,329 30,215,599 3.5417 1.568 1.572 1.576 1.503 1.572 19,644,343 1.5381 3.14%
2007-07-20 0 3.500 3.500 3.520 3.420 3.580 9,517,096 33,540,813 3.5243 1.520 1.520 1.529 1.485 1.555 21,914,182 1.5306 1.16%
2007-07-19 0 3.460 3.460 3.470 3.400 3.500 6,438,582 22,119,343 3.4354 1.503 1.503 1.507 1.477 1.520 14,825,558 1.4920 -0.86%
2007-07-18 0 3.490 3.490 3.500 3.410 3.550 19,940,466 69,867,739 3.5038 1.516 1.516 1.520 1.481 1.542 45,915,161 1.5217 4.18%
2007-07-17 0 3.350 3.340 3.350 3.220 3.360 6,270,211 20,819,099 3.3203 1.455 1.451 1.455 1.398 1.459 14,437,865 1.4420 4.36%
2007-07-16 0 3.210 3.210 3.220 3.200 3.280 3,802,426 12,302,500 3.2354 1.394 1.394 1.398 1.390 1.424 8,755,513 1.4051 -2.73%
2007-07-13 0 3.300 3.290 3.300 3.250 3.450 10,271,974 33,918,390 3.3020 1.433 1.429 1.433 1.411 1.498 23,652,373 1.4340 -2.37%
2007-07-12 0 3.380 3.370 3.390 3.360 3.550 7,711,500 26,397,043 3.4231 1.468 1.464 1.472 1.459 1.542 17,756,594 1.4866 -3.43%
2007-07-11 0 3.500 3.500 3.510 3.340 3.520 15,835,107 54,373,045 3.4337 1.520 1.520 1.524 1.451 1.529 36,462,111 1.4912 -1.41%
2007-07-10 0 3.550 3.560 3.570 3.300 3.580 31,905,052 110,565,848 3.4655 1.542 1.546 1.550 1.433 1.555 73,464,964 1.5050 9.23%
2007-07-09 0 3.250 3.230 3.250 3.080 3.260 15,111,361 48,333,159 3.1985 1.411 1.403 1.411 1.338 1.416 34,795,605 1.3891 5.86%
2007-07-06 0 3.070 3.060 3.070 3.010 3.110 3,010,149 9,211,832 3.0603 1.333 1.329 1.333 1.307 1.351 6,931,206 1.3290 0.66%
2007-07-05 0 3.050 3.030 3.040 3.010 3.150 4,991,240 15,274,950 3.0604 1.325 1.316 1.320 1.307 1.368 11,492,890 1.3291 -1.29%
2007-07-04 0 3.090 3.080 3.090 3.070 3.140 7,688,190 23,911,879 3.1102 1.342 1.338 1.342 1.333 1.364 17,702,920 1.3507 -0.32%
2007-07-03 0 3.100 3.100 3.110 3.040 3.140 12,709,326 39,345,477 3.0958 1.346 1.346 1.351 1.320 1.364 29,264,650 1.3445 1.31%
2007-06-29 0 3.060 3.050 3.060 2.870 3.070 15,755,353 47,265,095 2.9999 1.329 1.325 1.329 1.246 1.333 36,278,469 1.3028 6.25%
2007-06-28 0 2.880 2.880 2.900 2.870 2.930 4,673,427 13,586,018 2.9071 1.251 1.251 1.259 1.246 1.272 10,761,090 1.2625 -0.35%
2007-06-27 0 2.890 2.890 2.900 2.850 2.960 4,184,473 12,137,830 2.9007 1.255 1.255 1.259 1.238 1.285 9,635,219 1.2597 1.05%
2007-06-26 0 2.860 2.850 2.860 2.810 2.880 4,478,822 12,712,594 2.8384 1.242 1.238 1.242 1.220 1.251 10,312,990 1.2327 -0.35%
2007-06-25 0 2.870 2.860 2.880 2.860 2.940 7,764,235 22,561,148 2.9058 1.246 1.242 1.251 1.242 1.277 17,878,023 1.2619 -2.71%
2007-06-22 0 2.950 2.950 2.960 2.910 2.980 8,817,482 25,978,815 2.9463 1.281 1.281 1.285 1.264 1.294 20,303,242 1.2795 -1.01%
2007-06-21 0 2.980 2.970 2.980 2.730 2.990 19,176,548 55,678,390 2.9035 1.294 1.290 1.294 1.186 1.299 44,156,154 1.2609 9.96%
2007-06-20 0 2.710 2.710 2.720 2.700 2.740 3,440,000 9,357,160 2.7201 1.177 1.177 1.181 1.173 1.190 7,920,986 1.1813 -0.73%
2007-06-18 0 2.730 2.710 2.730 2.700 2.800 4,247,618 11,581,361 2.7266 1.186 1.177 1.186 1.173 1.216 9,780,617 1.1841 -1.80%
2007-06-15 0 2.780 2.770 2.780 2.750 2.830 3,432,447 9,535,537 2.7781 1.207 1.203 1.207 1.194 1.229 7,903,595 1.2065 -0.71%
2007-06-14 0 2.800 2.790 2.810 2.790 2.900 5,811,786 16,387,732 2.8197 1.216 1.212 1.220 1.212 1.259 13,382,290 1.2246 1.08%
2007-06-13 0 2.770 2.770 2.780 2.750 2.790 2,230,044 6,175,687 2.7693 1.203 1.203 1.207 1.194 1.212 5,134,927 1.2027 0.00%
2007-06-12 0 2.770 2.760 2.770 2.730 2.780 3,125,427 8,605,552 2.7534 1.203 1.199 1.203 1.186 1.207 7,196,647 1.1958 0.73%
2007-06-11 0 2.750 2.740 2.750 2.740 2.810 2,165,471 5,996,950 2.7694 1.194 1.190 1.194 1.190 1.220 4,986,240 1.2027 -0.54%
2007-06-08 0 2.790 2.780 2.790 2.740 2.800 3,692,886 10,259,224 2.7781 1.201 1.197 1.201 1.179 1.205 8,580,168 1.1957 -0.71%
2007-06-07 0 2.810 2.810 2.820 2.750 2.830 3,400,797 9,521,220 2.7997 1.209 1.209 1.214 1.184 1.218 7,901,519 1.2050 0.36%
2007-06-06 0 2.800 2.790 2.800 2.750 2.820 5,551,836 15,529,423 2.7972 1.205 1.201 1.205 1.184 1.214 12,899,311 1.2039 2.19%
2007-06-05 0 2.740 2.740 2.750 2.690 2.750 3,371,352 9,182,208 2.7236 1.179 1.179 1.184 1.158 1.184 7,833,106 1.1722 1.11%
2007-06-04 0 2.710 2.710 2.720 2.700 2.740 1,878,340 5,089,801 2.7097 1.166 1.166 1.171 1.162 1.179 4,364,194 1.1663 0.00%
2007-06-01 0 2.710 2.710 2.720 2.690 2.740 3,395,000 9,249,530 2.7245 1.166 1.166 1.171 1.158 1.179 7,888,050 1.1726 0.37%
2007-05-31 0 2.700 2.700 2.710 2.650 2.700 2,538,275 6,806,862 2.6817 1.162 1.162 1.166 1.141 1.162 5,897,508 1.1542 1.89%
2007-05-30 0 2.650 2.650 2.660 2.640 2.720 3,514,420 9,367,635 2.6655 1.141 1.141 1.145 1.136 1.171 8,165,514 1.1472 -1.12%
2007-05-29 0 2.680 2.690 2.700 2.660 2.710 2,961,116 7,938,867 2.6810 1.153 1.158 1.162 1.145 1.166 6,879,950 1.1539 0.75%
2007-05-28 0 2.660 2.660 2.680 2.660 2.710 2,950,000 7,914,960 2.6830 1.145 1.145 1.153 1.145 1.166 6,854,123 1.1548 -0.37%
2007-05-25 0 2.670 2.660 2.670 2.670 2.700 3,225,783 8,644,387 2.6798 1.149 1.145 1.149 1.149 1.162 7,494,886 1.1534 -1.84%
2007-05-23 0 2.720 2.720 2.730 2.670 2.730 3,850,196 10,413,946 2.7048 1.171 1.171 1.175 1.149 1.175 8,945,667 1.1641 0.74%
2007-05-22 0 2.700 2.680 2.700 2.680 2.730 1,874,784 5,054,068 2.6958 1.162 1.153 1.162 1.153 1.175 4,355,932 1.1603 0.37%
2007-05-21 0 2.690 2.690 2.700 2.690 2.720 2,104,054 5,677,441 2.6983 1.158 1.158 1.162 1.158 1.171 4,888,625 1.1614 -1.10%
2007-05-18 0 2.720 2.700 2.720 2.690 2.740 2,143,224 5,787,296 2.7003 1.171 1.162 1.171 1.158 1.179 4,979,634 1.1622 -0.37%
2007-05-17 0 2.730 2.730 2.740 2.730 2.800 1,948,558 5,388,678 2.7655 1.175 1.175 1.179 1.175 1.205 4,527,341 1.1903 -1.44%
2007-05-16 0 2.770 2.760 2.770 2.760 2.820 1,667,252 4,632,785 2.7787 1.192 1.188 1.192 1.188 1.214 3,873,746 1.1959 -1.07%
2007-05-15 0 2.800 2.780 2.810 2.750 2.820 6,252,535 17,487,625 2.7969 1.205 1.197 1.209 1.184 1.214 14,527,337 1.2038 1.82%
2007-05-14 0 2.750 2.750 2.760 2.740 2.810 3,498,000 9,669,570 2.7643 1.184 1.184 1.188 1.179 1.209 8,127,363 1.1898 -0.72%
2007-05-11 0 2.770 2.770 2.780 2.730 2.790 2,673,128 7,408,626 2.7715 1.192 1.192 1.197 1.175 1.201 6,210,830 1.1929 -2.12%
2007-05-10 0 2.830 2.830 2.840 2.740 2.840 10,946,624 30,835,648 2.8169 1.218 1.218 1.222 1.179 1.222 25,433,731 1.2124 2.54%
2007-05-09 0 2.760 2.750 2.760 2.700 2.760 5,247,475 14,367,943 2.7381 1.188 1.184 1.188 1.162 1.188 12,192,149 1.1785 2.60%
2007-05-08 0 2.690 2.690 2.700 2.690 2.750 3,257,000 8,882,620 2.7272 1.158 1.158 1.162 1.158 1.184 7,567,416 1.1738 -0.74%
2007-05-07 0 2.710 2.700 2.720 2.700 2.780 5,194,170 14,257,211 2.7448 1.166 1.162 1.171 1.162 1.197 12,068,298 1.1814 1.12%
2007-05-04 0 2.680 2.670 2.680 2.650 2.690 3,564,093 9,520,580 2.6712 1.153 1.149 1.153 1.141 1.158 8,280,926 1.1497 1.13%
2007-05-03 0 2.650 2.650 2.660 2.630 2.650 2,322,039 6,121,075 2.6361 1.141 1.141 1.145 1.132 1.141 5,395,099 1.1346 1.53%
2007-05-02 0 2.610 2.600 2.610 2.600 2.680 3,092,352 8,106,096 2.6213 1.123 1.119 1.123 1.119 1.153 7,184,868 1.1282 -2.25%
2007-04-30 0 2.670 2.650 2.660 2.640 2.710 2,143,207 5,692,108 2.6559 1.149 1.141 1.145 1.136 1.166 4,979,595 1.1431 -1.48%
2007-04-27 0 2.710 2.710 2.730 2.660 2.740 2,892,976 7,811,441 2.7001 1.166 1.166 1.175 1.145 1.179 6,721,632 1.1621 0.74%
2007-04-26 0 2.690 2.680 2.690 2.630 2.720 4,794,000 12,824,970 2.6752 1.158 1.153 1.158 1.132 1.171 11,138,531 1.1514 -0.37%
2007-04-25 0 2.700 2.680 2.690 2.680 2.750 4,107,398 11,129,775 2.7097 1.162 1.153 1.158 1.153 1.184 9,543,258 1.1662 -1.46%
2007-04-24 0 2.740 2.740 2.750 2.730 2.770 1,209,000 3,325,130 2.7503 1.179 1.179 1.184 1.175 1.192 2,809,029 1.1837 -1.08%
2007-04-23 0 2.770 2.760 2.770 2.740 2.810 2,697,362 7,479,411 2.7729 1.192 1.188 1.192 1.179 1.209 6,267,136 1.1934 -0.72%
2007-04-20 0 2.790 2.780 2.790 2.770 2.800 1,947,697 5,420,496 2.7830 1.201 1.197 1.201 1.192 1.205 4,525,341 1.1978 -0.36%
2007-04-19 0 2.800 2.780 2.800 2.740 2.880 3,295,061 9,181,471 2.7864 1.205 1.197 1.205 1.179 1.240 7,655,849 1.1993 -1.75%
2007-04-18 0 2.850 2.840 2.850 2.820 2.860 2,018,958 5,735,374 2.8408 1.227 1.222 1.227 1.214 1.231 4,690,911 1.2227 0.35%
2007-04-17 0 2.840 2.830 2.840 2.810 2.880 3,140,000 8,947,710 2.8496 1.222 1.218 1.222 1.209 1.240 7,295,575 1.2265 0.71%
2007-04-16 0 2.820 2.820 2.850 2.820 2.860 2,431,203 6,909,504 2.8420 1.214 1.214 1.227 1.214 1.231 5,648,734 1.2232 -1.05%
2007-04-13 0 2.850 2.840 2.850 2.830 2.900 1,797,428 5,123,510 2.8505 1.227 1.222 1.227 1.218 1.248 4,176,201 1.2268 -1.04%
2007-04-12 0 2.880 2.870 2.880 2.830 2.900 2,467,855 7,111,114 2.8815 1.240 1.235 1.240 1.218 1.248 5,733,892 1.2402 0.70%
2007-04-11 0 2.860 2.860 2.870 2.850 2.900 2,430,163 6,972,456 2.8691 1.231 1.231 1.235 1.227 1.248 5,646,317 1.2349 -1.38%
2007-04-10 0 2.900 2.890 2.900 2.880 2.920 2,369,081 6,865,307 2.8979 1.248 1.244 1.248 1.240 1.257 5,504,397 1.2472 0.00%
2007-04-04 0 2.900 2.890 2.900 2.880 2.920 3,306,328 9,588,038 2.8999 1.248 1.244 1.248 1.240 1.257 7,682,027 1.2481 0.00%
2007-04-03 0 2.900 2.900 2.910 2.900 2.930 2,610,446 7,595,669 2.9097 1.248 1.248 1.252 1.248 1.261 6,065,193 1.2523 0.69%
2007-04-02 0 2.880 2.880 2.890 2.860 2.940 2,576,093 7,465,631 2.8980 1.240 1.240 1.244 1.231 1.265 5,985,376 1.2473 0.00%
2007-03-30 0 2.880 2.860 2.870 2.760 2.890 6,567,159 18,466,277 2.8119 1.240 1.231 1.235 1.188 1.244 15,258,344 1.2102 3.60%
2007-03-29 0 2.780 2.780 2.790 2.750 2.900 6,163,000 17,317,680 2.8099 1.197 1.197 1.201 1.184 1.248 14,319,309 1.2094 -3.81%
2007-03-28 0 2.890 2.880 2.890 2.860 2.950 2,527,000 7,343,740 2.9061 1.244 1.240 1.244 1.231 1.270 5,871,311 1.2508 -1.03%
2007-03-27 0 2.920 2.920 2.930 2.910 2.950 1,528,080 4,471,824 2.9264 1.257 1.257 1.261 1.252 1.270 3,550,389 1.2595 -1.35%
2007-03-26 0 2.960 2.940 2.960 2.940 2.990 2,229,195 6,604,666 2.9628 1.274 1.265 1.274 1.265 1.287 5,179,382 1.2752 0.34%
2007-03-23 0 2.950 2.940 2.950 2.930 2.970 1,766,000 5,203,550 2.9465 1.270 1.265 1.270 1.261 1.278 4,103,180 1.2682 1.37%
2007-03-22 0 2.910 2.910 2.920 2.900 3.000 2,084,218 6,135,224 2.9437 1.252 1.252 1.257 1.248 1.291 4,842,538 1.2669 -1.02%
2007-03-21 0 2.940 2.920 2.940 2.880 2.940 1,944,679 5,656,986 2.9090 1.265 1.257 1.265 1.240 1.265 4,518,329 1.2520 2.08%
2007-03-20 0 2.880 2.870 2.880 2.860 2.930 1,438,000 4,149,610 2.8857 1.240 1.235 1.240 1.231 1.261 3,341,095 1.2420 -0.35%
2007-03-19 0 2.890 2.870 2.890 2.870 2.900 1,233,000 3,546,660 2.8764 1.244 1.235 1.244 1.235 1.248 2,864,791 1.2380 0.70%
2007-03-16 0 2.870 2.860 2.870 2.820 2.920 1,493,212 4,289,729 2.8728 1.235 1.231 1.235 1.214 1.257 3,469,376 1.2365 -0.69%
2007-03-15 0 2.890 2.890 2.900 2.890 2.940 1,052,342 3,062,315 2.9100 1.244 1.244 1.248 1.244 1.265 2,445,045 1.2525 -0.34%
2007-03-14 0 2.900 2.900 2.910 2.720 2.920 2,517,000 7,264,550 2.8862 1.248 1.248 1.252 1.171 1.257 5,848,077 1.2422 -2.03%
2007-03-13 0 2.960 2.960 2.970 2.950 3.020 2,588,000 7,735,730 2.9891 1.274 1.274 1.278 1.270 1.300 6,013,041 1.2865 -0.67%
2007-03-12 0 2.980 2.960 2.980 2.950 3.060 5,000,089 14,961,772 2.9923 1.283 1.274 1.283 1.270 1.317 11,617,364 1.2879 1.02%
2007-03-09 0 2.950 2.940 2.950 2.940 3.010 2,468,769 7,357,980 2.9804 1.270 1.265 1.270 1.265 1.295 5,736,016 1.2828 -0.67%
2007-03-08 0 2.970 2.970 2.980 2.920 3.000 3,514,451 10,411,859 2.9626 1.278 1.278 1.283 1.257 1.291 8,165,586 1.2751 0.00%
2007-03-07 0 2.970 2.960 2.970 2.900 3.040 11,102,051 33,277,927 2.9975 1.278 1.274 1.278 1.248 1.308 25,794,855 1.2901 2.77%
2007-03-06 0 2.890 2.880 2.890 2.780 2.910 6,499,052 18,633,155 2.8671 1.244 1.240 1.244 1.197 1.252 15,100,102 1.2340 3.96%
2007-03-05 0 2.780 2.770 2.780 2.660 2.800 12,254,972 33,408,150 2.7261 1.197 1.192 1.197 1.145 1.205 28,473,588 1.1733 -3.81%
2007-03-02 0 2.890 2.890 2.950 2.880 3.070 15,170,314 45,276,667 2.9846 1.244 1.244 1.270 1.240 1.321 35,247,186 1.2845 -4.93%
2007-03-01 0 3.040 3.030 3.060 3.030 3.150 8,495,130 26,313,552 3.0975 1.308 1.304 1.317 1.304 1.356 19,737,853 1.3332 -3.18%
2007-02-28 0 3.140 3.120 3.140 2.780 3.180 23,811,585 71,880,567 3.0187 1.351 1.343 1.351 1.197 1.369 55,324,587 1.2993 -1.26%
2007-02-27 0 3.180 3.160 3.170 3.040 3.280 15,074,095 48,161,336 3.1950 1.369 1.360 1.364 1.308 1.412 35,023,628 1.3751 -0.93%
2007-02-26 0 3.210 3.200 3.210 3.160 3.240 22,895,270 73,215,220 3.1978 1.382 1.377 1.382 1.360 1.394 53,195,592 1.3763 1.90%
2007-02-23 0 3.150 3.140 3.150 3.140 3.440 69,471,292 227,734,111 3.2781 1.356 1.351 1.356 1.351 1.481 161,411,790 1.4109 4.65%
2007-02-22 0 3.010 3.020 3.030 2.790 3.020 41,530,687 119,789,153 2.8844 1.295 1.300 1.304 1.201 1.300 96,493,708 1.2414 11.07%
2007-02-21 0 2.710 2.710 2.720 2.630 2.740 6,384,487 17,260,202 2.7035 1.166 1.166 1.171 1.132 1.179 14,833,918 1.1636 3.04%
2007-02-16 0 2.630 2.620 2.630 2.610 2.640 2,432,263 6,378,731 2.6225 1.132 1.128 1.132 1.123 1.136 5,651,197 1.1287 0.38%
2007-02-15 0 2.620 2.620 2.630 2.610 2.640 2,951,631 7,738,328 2.6217 1.128 1.128 1.132 1.123 1.136 6,857,913 1.1284 0.38%
2007-02-14 0 2.610 2.610 2.620 2.600 2.640 2,438,989 6,378,565 2.6152 1.123 1.123 1.128 1.119 1.136 5,666,824 1.1256 0.38%
2007-02-13 0 2.600 2.580 2.590 2.550 2.630 4,575,710 11,843,358 2.5883 1.119 1.110 1.115 1.098 1.132 10,631,349 1.1140 -1.14%
2007-02-12 0 2.630 2.630 2.640 2.560 2.650 4,894,291 12,879,463 2.6315 1.132 1.132 1.136 1.102 1.141 11,371,550 1.1326 2.73%
2007-02-09 0 2.560 2.560 2.570 2.560 2.590 2,221,143 5,706,096 2.5690 1.102 1.102 1.106 1.102 1.115 5,160,674 1.1057 -1.92%
2007-02-08 0 2.610 2.600 2.610 2.550 2.630 10,167,343 26,326,313 2.5893 1.123 1.119 1.123 1.098 1.132 23,623,125 1.1144 0.00%
2007-02-07 0 2.610 2.600 2.610 2.490 2.610 21,533,952 54,990,941 2.5537 1.123 1.119 1.123 1.072 1.123 50,032,663 1.0991 5.24%
2007-02-06 0 2.480 2.470 2.480 2.410 2.490 7,216,034 17,761,296 2.4614 1.067 1.063 1.067 1.037 1.072 16,765,961 1.0594 2.90%
2007-02-05 0 2.410 2.410 2.420 2.370 2.440 2,088,000 5,061,550 2.4241 1.037 1.037 1.042 1.020 1.050 4,851,325 1.0433 0.42%
2007-02-02 0 2.400 2.400 2.410 2.360 2.410 5,323,826 12,732,132 2.3915 1.033 1.033 1.037 1.016 1.037 12,369,545 1.0293 1.27%
2007-02-01 0 2.370 2.360 2.380 2.350 2.380 2,166,183 5,126,715 2.3667 1.020 1.016 1.024 1.011 1.024 5,032,978 1.0186 0.85%
2007-01-31 0 2.350 2.350 2.360 2.350 2.370 5,575,308 13,141,844 2.3572 1.011 1.011 1.016 1.011 1.020 12,953,846 1.0145 -0.42%
2007-01-30 0 2.360 2.350 2.370 2.360 2.400 2,593,313 6,126,697 2.3625 1.016 1.011 1.020 1.016 1.033 6,025,385 1.0168 -0.84%
2007-01-29 0 2.380 2.370 2.380 2.360 2.420 998,073 2,371,978 2.3766 1.024 1.020 1.024 1.016 1.042 2,318,954 1.0229 -0.42%
2007-01-26 0 2.390 2.380 2.390 2.370 2.430 1,795,225 4,305,472 2.3983 1.029 1.024 1.029 1.020 1.046 4,171,082 1.0322 -2.45%
2007-01-25 0 2.450 2.440 2.450 2.440 2.470 2,499,038 6,128,941 2.4525 1.054 1.050 1.054 1.050 1.063 5,806,344 1.0556 0.00%
2007-01-24 0 2.450 2.450 2.460 2.450 2.490 2,256,000 5,543,910 2.4574 1.054 1.054 1.059 1.054 1.072 5,241,662 1.0577 -1.21%
2007-01-23 0 2.480 2.450 2.480 2.440 2.480 2,996,533 7,366,636 2.4584 1.067 1.054 1.067 1.050 1.067 6,962,239 1.0581 0.00%
2007-01-22 0 2.480 2.470 2.480 2.450 2.500 2,440,269 6,021,957 2.4677 1.067 1.063 1.067 1.054 1.076 5,669,798 1.0621 0.40%
2007-01-19 0 2.470 2.460 2.480 2.460 2.490 2,636,161 6,527,069 2.4760 1.063 1.059 1.067 1.059 1.072 6,124,940 1.0657 0.41%
2007-01-18 0 2.460 2.460 2.470 2.450 2.510 4,019,332 9,892,801 2.4613 1.059 1.059 1.063 1.054 1.080 9,338,643 1.0593 -1.20%
2007-01-17 0 2.490 2.470 2.490 2.420 2.500 9,483,112 23,408,956 2.4685 1.072 1.063 1.072 1.042 1.076 22,033,361 1.0624 2.05%
2007-01-16 0 2.440 2.430 2.440 2.410 2.440 3,365,632 8,150,734 2.4218 1.050 1.046 1.050 1.037 1.050 7,819,816 1.0423 0.41%
2007-01-15 0 2.430 2.420 2.430 2.380 2.440 3,942,360 9,529,967 2.4173 1.046 1.042 1.046 1.024 1.050 9,159,804 1.0404 2.10%
2007-01-12 0 2.380 2.380 2.390 2.360 2.400 2,924,337 6,975,752 2.3854 1.024 1.024 1.029 1.016 1.033 6,794,497 1.0267 1.71%
2007-01-11 0 2.340 2.320 2.340 2.310 2.370 2,095,908 4,887,866 2.3321 1.007 0.999 1.007 0.994 1.020 4,869,699 1.0037 0.43%
2007-01-10 0 2.330 2.330 2.340 2.320 2.370 5,199,537 12,147,924 2.3363 1.003 1.003 1.007 0.999 1.020 12,080,768 1.0056 -1.27%
2007-01-09 0 2.360 2.360 2.370 2.350 2.430 3,690,284 8,742,739 2.3691 1.016 1.016 1.020 1.011 1.046 8,574,122 1.0197 -1.67%
2007-01-08 0 2.400 2.390 2.400 2.380 2.410 5,445,059 13,057,717 2.3981 1.033 1.029 1.033 1.024 1.037 12,651,222 1.0321 -1.23%
2007-01-05 0 2.430 2.430 2.440 2.330 2.440 2,284,735 5,441,260 2.3816 1.046 1.046 1.050 1.003 1.050 5,308,425 1.0250 2.53%
2007-01-04 0 2.370 2.370 2.380 2.360 2.440 2,627,781 6,301,166 2.3979 1.020 1.020 1.024 1.016 1.050 6,105,469 1.0321 -1.25%
2007-01-03 0 2.400 2.390 2.400 2.390 2.410 5,032,446 12,069,033 2.3982 1.033 1.029 1.033 1.029 1.037 11,692,544 1.0322 0.00%
2007-01-02 0 2.400 2.390 2.400 2.380 2.440 4,669,369 11,199,190 2.3984 1.033 1.029 1.033 1.024 1.050 10,848,959 1.0323 -0.83%
2006-12-29 0 2.420 2.410 2.420 2.360 2.420 2,747,302 6,621,882 2.4103 1.042 1.037 1.042 1.016 1.042 6,383,168 1.0374 2.11%
2006-12-28 0 2.370 2.370 2.380 2.350 2.400 2,163,099 5,121,078 2.3675 1.020 1.020 1.024 1.011 1.033 5,025,812 1.0190 0.00%
2006-12-27 0 2.370 2.370 2.380 2.360 2.380 1,311,134 3,104,229 2.3676 1.020 1.020 1.024 1.016 1.024 3,046,330 1.0190 -1.25%
2006-12-22 0 2.400 2.390 2.410 2.400 2.430 3,090,059 7,423,839 2.4025 1.033 1.029 1.037 1.033 1.046 7,179,541 1.0340 0.00%
2006-12-21 0 2.400 2.390 2.410 2.370 2.430 10,080,000 24,191,370 2.3999 1.033 1.029 1.037 1.020 1.046 23,420,190 1.0329 -2.44%
2006-12-20 0 2.460 2.440 2.470 2.440 2.490 3,995,076 9,831,304 2.4609 1.059 1.050 1.063 1.050 1.072 9,282,286 1.0591 -0.40%
2006-12-19 0 2.470 2.470 2.480 2.430 2.480 4,093,122 10,034,187 2.4515 1.063 1.063 1.067 1.046 1.067 9,510,089 1.0551 0.82%
2006-12-18 0 2.450 2.450 2.460 2.390 2.450 3,113,383 7,545,437 2.4235 1.054 1.054 1.059 1.029 1.054 7,233,732 1.0431 2.08%
2006-12-15 0 2.400 2.400 2.410 2.400 2.450 1,335,154 3,225,441 2.4158 1.033 1.033 1.037 1.033 1.054 3,102,139 1.0397 -1.23%
2006-12-14 0 2.430 2.420 2.440 2.400 2.440 5,101,208 12,390,176 2.4289 1.046 1.042 1.050 1.033 1.050 11,852,308 1.0454 0.83%
2006-12-13 0 2.410 2.390 2.410 2.310 2.410 8,084,343 18,962,756 2.3456 1.037 1.029 1.037 0.994 1.037 18,783,417 1.0095 1.26%
2006-12-12 0 2.380 2.370 2.380 2.340 2.410 7,468,150 17,726,506 2.3736 1.024 1.020 1.024 1.007 1.037 17,351,735 1.0216 0.85%
2006-12-11 0 2.360 2.350 2.360 2.300 2.410 8,511,000 20,083,310 2.3597 1.016 1.011 1.016 0.990 1.037 19,774,726 1.0156 0.43%
2006-12-08 0 2.350 2.350 2.360 2.260 2.470 7,477,000 17,800,060 2.3806 1.011 1.011 1.016 0.973 1.063 17,372,298 1.0246 -3.69%
2006-12-07 0 2.440 2.430 2.440 2.430 2.500 3,866,044 9,529,006 2.4648 1.050 1.046 1.050 1.046 1.076 8,982,489 1.0608 -2.40%
2006-12-06 0 2.500 2.490 2.500 2.470 2.530 3,108,062 7,754,799 2.4951 1.076 1.072 1.076 1.063 1.089 7,221,369 1.0739 -1.19%
2006-12-05 0 2.530 2.530 2.540 2.510 2.560 1,626,000 4,112,680 2.5293 1.089 1.089 1.093 1.080 1.102 3,777,900 1.0886 -0.39%
2006-12-04 0 2.540 2.530 2.540 2.520 2.600 3,824,446 9,821,622 2.5681 1.093 1.089 1.093 1.085 1.119 8,885,838 1.1053 -1.17%
2006-12-01 0 2.570 2.540 2.570 2.500 2.600 4,745,170 12,046,838 2.5388 1.106 1.093 1.106 1.076 1.119 11,025,078 1.0927 0.00%
2006-11-30 0 2.570 2.560 2.570 2.550 2.630 2,584,955 6,691,336 2.5886 1.106 1.102 1.106 1.098 1.132 6,005,966 1.1141 -1.15%
2006-11-29 0 2.600 2.590 2.600 2.530 2.650 3,996,079 10,514,960 2.6313 1.119 1.115 1.119 1.089 1.141 9,284,616 1.1325 1.17%
2006-11-28 0 2.570 2.560 2.580 2.550 2.650 5,280,362 13,683,682 2.5914 1.106 1.102 1.110 1.098 1.141 12,268,560 1.1153 -3.75%
2006-11-27 0 2.670 2.660 2.670 2.670 2.720 2,811,840 7,566,589 2.6910 1.149 1.145 1.149 1.149 1.171 6,533,118 1.1582 -1.11%
2006-11-24 0 2.700 2.670 2.700 2.650 2.710 3,845,500 10,346,710 2.6906 1.162 1.149 1.162 1.141 1.166 8,934,756 1.1580 1.50%
2006-11-23 0 2.660 2.660 2.670 2.650 2.760 5,688,505 15,316,389 2.6925 1.145 1.145 1.149 1.141 1.188 13,216,852 1.1589 -3.62%
2006-11-22 0 2.760 2.750 2.760 2.700 2.760 12,348,977 33,871,961 2.7429 1.188 1.184 1.188 1.162 1.188 28,692,003 1.1805 1.47%
2006-11-21 0 2.720 2.710 2.730 2.690 2.760 15,545,521 42,411,120 2.7282 1.171 1.166 1.175 1.158 1.188 36,118,954 1.1742 2.64%
2006-11-20 0 2.650 2.650 2.680 2.560 2.670 15,421,142 40,474,565 2.6246 1.141 1.141 1.153 1.102 1.149 35,829,968 1.1296 3.11%
2006-11-17 0 2.570 2.570 2.580 2.480 2.580 21,206,012 53,582,425 2.5268 1.106 1.106 1.110 1.067 1.110 49,270,717 1.0875 3.21%
2006-11-16 0 2.490 2.480 2.500 2.480 2.560 6,495,574 16,313,469 2.5115 1.072 1.067 1.076 1.067 1.102 15,092,021 1.0809 0.00%
2006-11-15 0 2.490 2.480 2.490 2.480 2.510 4,561,880 11,368,172 2.4920 1.072 1.067 1.072 1.067 1.080 10,599,216 1.0725 0.81%
2006-11-14 0 2.470 2.480 2.490 2.470 2.530 4,056,518 10,167,202 2.5064 1.063 1.067 1.072 1.063 1.089 9,425,042 1.0787 -1.20%
2006-11-13 0 2.500 2.490 2.500 2.460 2.510 4,335,614 10,806,796 2.4926 1.076 1.072 1.076 1.059 1.080 10,073,502 1.0728 1.63%
2006-11-10 0 2.460 2.460 2.480 2.440 2.510 3,664,393 9,046,750 2.4688 1.059 1.059 1.067 1.050 1.080 8,513,966 1.0626 0.00%
2006-11-09 0 2.460 2.470 2.480 2.460 2.490 2,042,689 5,061,518 2.4779 1.059 1.063 1.067 1.059 1.072 4,746,048 1.0665 -0.40%
2006-11-08 0 2.470 2.460 2.470 2.450 2.520 2,854,088 7,065,100 2.4754 1.063 1.059 1.063 1.054 1.085 6,631,278 1.0654 -1.59%
2006-11-07 0 2.510 2.480 2.510 2.440 2.530 7,833,175 19,446,781 2.4826 1.080 1.067 1.080 1.050 1.089 18,199,846 1.0685 3.72%
2006-11-06 0 2.420 2.420 2.430 2.420 2.470 1,793,953 4,382,445 2.4429 1.042 1.042 1.046 1.042 1.063 4,168,127 1.0514 -2.02%
2006-11-03 0 2.470 2.460 2.480 2.400 2.480 6,187,362 15,155,560 2.4494 1.063 1.059 1.067 1.033 1.067 14,375,912 1.0542 1.23%
2006-11-02 0 2.440 2.420 2.440 2.410 2.440 3,249,307 7,869,688 2.4220 1.050 1.042 1.050 1.037 1.050 7,549,542 1.0424 1.24%
2006-11-01 0 2.410 2.400 2.410 2.390 2.420 3,469,836 8,337,136 2.4027 1.037 1.033 1.037 1.029 1.042 8,061,926 1.0341 0.84%
2006-10-31 0 2.390 2.390 2.400 2.340 2.400 2,565,780 6,120,500 2.3854 1.029 1.029 1.033 1.007 1.033 5,961,414 1.0267 1.70%
2006-10-27 0 2.350 2.340 2.360 2.340 2.420 2,405,527 5,706,219 2.3721 1.011 1.007 1.016 1.007 1.042 5,589,077 1.0210 -2.89%
2006-10-26 0 2.420 2.410 2.420 2.400 2.440 3,673,188 8,901,513 2.4234 1.042 1.037 1.042 1.033 1.050 8,534,401 1.0430 0.41%
2006-10-25 0 2.410 2.400 2.410 2.390 2.420 2,336,597 5,620,573 2.4055 1.037 1.033 1.037 1.029 1.042 5,428,923 1.0353 0.84%
2006-10-24 0 2.390 2.380 2.390 2.390 2.420 1,016,008 2,437,879 2.3995 1.029 1.024 1.029 1.029 1.042 2,360,625 1.0327 -0.42%
2006-10-23 0 2.400 2.390 2.400 2.380 2.430 3,028,527 7,288,860 2.4067 1.033 1.029 1.033 1.024 1.046 7,036,575 1.0359 0.84%
2006-10-20 0 2.380 2.380 2.390 2.370 2.390 2,013,032 4,803,684 2.3863 1.024 1.024 1.029 1.020 1.029 4,677,142 1.0271 0.42%
2006-10-19 0 2.370 2.360 2.370 2.370 2.420 1,732,000 4,124,360 2.3813 1.020 1.016 1.020 1.020 1.042 4,024,183 1.0249 -1.25%
2006-10-18 0 2.400 2.390 2.400 2.320 2.420 3,750,695 8,972,027 2.3921 1.033 1.029 1.033 0.999 1.042 8,714,483 1.0296 3.45%
2006-10-17 0 2.320 2.320 2.330 2.310 2.330 1,022,728 2,374,918 2.3221 0.999 0.999 1.003 0.994 1.003 2,376,238 0.9994 -0.43%
2006-10-16 0 2.330 2.330 2.340 2.310 2.350 1,450,279 3,380,468 2.3309 1.003 1.003 1.007 0.994 1.011 3,369,624 1.0032 -0.43%
2006-10-13 0 2.340 2.340 2.350 2.330 2.380 2,373,723 5,599,866 2.3591 1.007 1.007 1.011 1.003 1.024 5,515,183 1.0154 -1.27%
2006-10-12 0 2.370 2.350 2.370 2.330 2.370 1,097,496 2,582,988 2.3535 1.020 1.011 1.020 1.003 1.020 2,549,957 1.0130 0.85%
2006-10-11 0 2.350 2.350 2.360 2.350 2.390 1,166,000 2,748,340 2.3571 1.011 1.011 1.016 1.011 1.029 2,709,121 1.0145 -0.84%
2006-10-10 0 2.370 2.360 2.370 2.340 2.380 1,373,000 3,247,590 2.3653 1.020 1.016 1.020 1.007 1.024 3,190,071 1.0180 0.42%
2006-10-09 0 2.360 2.360 2.370 2.360 2.380 1,547,000 3,664,330 2.3687 1.016 1.016 1.020 1.016 1.024 3,594,349 1.0195 -2.07%
2006-10-06 0 2.410 2.380 2.410 2.370 2.410 993,239 2,375,560 2.3917 1.037 1.024 1.037 1.020 1.037 2,307,723 1.0294 -0.41%
2006-10-05 0 2.420 2.410 2.420 2.400 2.430 2,363,973 5,711,816 2.4162 1.042 1.037 1.042 1.033 1.046 5,492,529 1.0399 2.11%
2006-10-04 0 2.380 2.380 2.390 2.370 2.450 4,515,897 10,880,600 2.4094 1.020 1.020 1.024 1.016 1.050 10,536,649 1.0326 0.00%
2006-10-03 0 2.380 2.370 2.380 2.350 2.390 990,000 2,350,870 2.3746 1.020 1.016 1.020 1.007 1.024 2,309,903 1.0177 0.42%
2006-09-29 0 2.370 2.360 2.370 2.340 2.390 2,286,081 5,411,336 2.3671 1.016 1.011 1.016 1.003 1.024 5,333,964 1.0145 0.85%
2006-09-28 0 2.350 2.340 2.350 2.320 2.390 4,089,000 9,604,410 2.3488 1.007 1.003 1.007 0.994 1.024 9,540,598 1.0067 0.00%
2006-09-27 0 2.350 2.350 2.360 2.330 2.370 3,312,024 7,777,983 2.3484 1.007 1.007 1.011 0.999 1.016 7,727,730 1.0065 1.29%
2006-09-26 0 2.320 2.310 2.320 2.280 2.390 2,321,159 5,395,505 2.3245 0.994 0.990 0.994 0.977 1.024 5,415,810 0.9963 -1.28%
2006-09-25 0 2.350 2.340 2.360 2.340 2.390 1,498,000 3,550,110 2.3699 1.007 1.003 1.011 1.003 1.024 3,495,186 1.0157 -1.67%
2006-09-22 0 2.390 2.390 2.400 2.390 2.400 2,483,000 5,948,610 2.3957 1.024 1.024 1.029 1.024 1.029 5,793,423 1.0268 0.00%
2006-09-21 0 2.390 2.390 2.400 2.370 2.410 4,783,567 11,433,198 2.3901 1.024 1.024 1.029 1.016 1.033 11,161,186 1.0244 0.84%
2006-09-20 0 2.370 2.370 2.380 2.370 2.400 2,715,716 6,482,867 2.3872 1.016 1.016 1.020 1.016 1.029 6,336,404 1.0231 -0.84%
2006-09-19 0 2.390 2.390 2.400 2.370 2.430 3,495,804 8,378,987 2.3969 1.024 1.024 1.029 1.016 1.041 8,156,532 1.0273 -1.24%
2006-09-18 0 2.420 2.410 2.420 2.380 2.430 4,847,000 11,676,290 2.4090 1.037 1.033 1.037 1.020 1.041 11,309,190 1.0325 0.00%
2006-09-15 0 2.420 2.420 2.430 2.330 2.440 7,836,696 18,826,395 2.4023 1.037 1.037 1.041 0.999 1.046 18,284,854 1.0296 2.54%
2006-09-14 0 2.360 2.350 2.360 2.320 2.460 10,774,430 25,559,281 2.3722 1.011 1.007 1.011 0.994 1.054 25,139,278 1.0167 -4.07%
2006-09-13 0 2.460 2.450 2.460 2.450 2.530 3,283,000 8,123,030 2.4743 1.054 1.050 1.054 1.050 1.084 7,660,011 1.0604 -1.60%
2006-09-12 0 2.500 2.480 2.500 2.470 2.500 1,651,000 4,112,330 2.4908 1.071 1.063 1.071 1.059 1.071 3,852,171 1.0675 0.00%
2006-09-11 0 2.500 2.490 2.500 2.480 2.520 2,173,000 5,422,290 2.4953 1.071 1.067 1.071 1.063 1.080 5,070,120 1.0695 -0.40%
2006-09-08 0 2.510 2.500 2.520 2.490 2.550 2,936,576 7,383,730 2.5144 1.076 1.071 1.080 1.067 1.093 6,851,722 1.0776 -0.40%
2006-09-07 0 2.520 2.520 2.530 2.500 2.540 1,449,065 3,645,022 2.5154 1.080 1.080 1.084 1.071 1.089 3,381,009 1.0781 -0.40%
2006-09-06 0 2.530 2.520 2.540 2.510 2.550 1,710,000 4,334,240 2.5346 1.084 1.080 1.089 1.076 1.093 3,989,832 1.0863 -0.39%
2006-09-05 0 2.540 2.540 2.550 2.500 2.580 3,089,724 7,817,118 2.5300 1.089 1.089 1.093 1.071 1.106 7,209,052 1.0843 -2.31%
2006-09-04 0 2.600 2.590 2.600 2.570 2.660 4,519,032 11,766,030 2.6037 1.114 1.110 1.114 1.101 1.140 10,543,964 1.1159 0.00%
2006-09-01 0 2.600 2.590 2.600 2.530 2.620 8,729,865 22,571,905 2.5856 1.114 1.110 1.114 1.084 1.123 20,368,827 1.1082 2.77%
2006-08-31 0 2.530 2.520 2.530 2.530 2.580 3,934,203 9,961,339 2.5320 1.084 1.080 1.084 1.084 1.106 9,179,420 1.0852 0.00%
2006-08-30 0 2.530 2.510 2.520 2.460 2.550 7,636,630 19,260,654 2.5221 1.084 1.076 1.080 1.054 1.093 17,818,053 1.0810 3.69%
2006-08-29 0 2.440 2.430 2.440 2.390 2.450 1,776,602 4,300,096 2.4204 1.046 1.041 1.046 1.024 1.050 4,145,230 1.0374 2.09%
2006-08-28 0 2.390 2.390 2.400 2.380 2.420 1,634,000 3,918,390 2.3980 1.024 1.024 1.029 1.020 1.037 3,812,506 1.0278 -0.42%
2006-08-25 0 2.400 2.410 2.460 2.370 2.520 5,977,000 14,635,900 2.4487 1.029 1.033 1.054 1.016 1.080 13,945,746 1.0495 -4.00%
2006-08-24 0 2.500 2.490 2.500 2.490 2.520 3,922,146 9,857,206 2.5132 1.071 1.067 1.071 1.067 1.080 9,151,288 1.0771 -0.79%
2006-08-23 0 2.520 2.520 2.530 2.490 2.550 1,958,000 4,943,220 2.5246 1.080 1.080 1.084 1.067 1.093 4,568,474 1.0820 -0.40%
2006-08-22 0 2.530 2.520 2.530 2.500 2.550 3,471,302 8,762,961 2.5244 1.084 1.080 1.084 1.071 1.093 8,099,363 1.0819 0.40%
2006-08-21 0 2.520 2.510 2.520 2.480 2.540 5,573,000 14,022,090 2.5161 1.080 1.076 1.080 1.063 1.089 13,003,119 1.0784 -1.18%
2006-08-18 0 2.550 2.550 2.560 2.520 2.560 3,195,032 8,136,138 2.5465 1.093 1.093 1.097 1.080 1.097 7,454,761 1.0914 0.79%
2006-08-17 0 2.530 2.530 2.540 2.500 2.540 5,443,000 13,726,110 2.5218 1.084 1.084 1.089 1.071 1.089 12,699,798 1.0808 0.00%
2006-08-16 0 2.530 2.520 2.530 2.500 2.540 4,891,579 12,327,853 2.5202 1.084 1.080 1.084 1.071 1.089 11,413,204 1.0801 2.02%
2006-08-15 0 2.480 2.480 2.490 2.470 2.490 1,498,032 3,718,277 2.4821 1.063 1.063 1.067 1.059 1.067 3,495,261 1.0638 -0.40%
2006-08-14 0 2.490 2.490 2.500 2.470 2.540 2,893,342 7,207,974 2.4912 1.067 1.067 1.071 1.059 1.089 6,750,847 1.0677 -1.58%
2006-08-11 0 2.530 2.530 2.540 2.460 2.560 7,156,589 18,020,596 2.5180 1.084 1.084 1.089 1.054 1.097 16,698,004 1.0792 3.69%
2006-08-10 0 2.440 2.440 2.460 2.440 2.500 5,872,638 14,475,229 2.4649 1.046 1.046 1.054 1.046 1.071 13,702,245 1.0564 -2.01%
2006-08-09 0 2.490 2.490 2.510 2.450 2.510 4,363,345 10,836,468 2.4835 1.067 1.067 1.076 1.050 1.076 10,180,709 1.0644 1.63%
2006-08-08 0 2.450 2.440 2.450 2.440 2.470 3,871,000 9,495,180 2.4529 1.050 1.046 1.050 1.046 1.059 9,031,953 1.0513 -0.81%
2006-08-07 0 2.470 2.460 2.470 2.460 2.510 2,704,000 6,703,290 2.4790 1.059 1.054 1.059 1.054 1.076 6,309,068 1.0625 0.00%
2006-08-04 0 2.470 2.470 2.500 2.470 2.550 6,588,766 16,415,961 2.4915 1.059 1.059 1.071 1.059 1.093 15,373,140 1.0678 -2.76%
2006-08-03 0 2.540 2.530 2.540 2.520 2.560 4,145,000 10,515,990 2.5370 1.089 1.084 1.089 1.080 1.097 9,671,259 1.0873 0.79%
2006-08-02 0 2.520 2.520 2.540 2.520 2.580 4,099,000 10,410,210 2.5397 1.080 1.080 1.089 1.080 1.106 9,563,930 1.0885 0.80%
2006-08-01 0 2.500 2.500 2.510 2.500 2.580 3,957,000 10,009,450 2.5296 1.071 1.071 1.076 1.071 1.106 9,232,611 1.0841 -1.96%
2006-07-31 0 2.550 2.540 2.570 2.540 2.590 8,086,989 20,556,378 2.5419 1.093 1.089 1.101 1.089 1.110 18,868,846 1.0894 0.00%
2006-07-28 0 2.550 2.530 2.550 2.450 2.650 8,708,346 22,261,337 2.5563 1.093 1.084 1.093 1.050 1.136 20,318,618 1.0956 -4.14%
2006-07-27 0 2.660 2.660 2.670 2.620 2.710 7,015,271 18,661,900 2.6602 1.140 1.140 1.144 1.123 1.161 16,368,276 1.1401 -1.85%
2006-07-26 0 2.710 2.700 2.720 2.690 2.730 1,937,081 5,257,425 2.7141 1.161 1.157 1.166 1.153 1.170 4,519,665 1.1632 -0.37%
2006-07-25 0 2.720 2.700 2.720 2.680 2.750 4,568,267 12,360,000 2.7056 1.166 1.157 1.166 1.149 1.179 10,658,841 1.1596 -0.37%
2006-07-24 0 2.730 2.710 2.730 2.700 2.800 5,611,345 15,384,976 2.7418 1.170 1.161 1.170 1.157 1.200 13,092,587 1.1751 -1.62%
2006-07-21 0 2.775 2.775 2.800 2.625 2.825 23,473,339 64,756,530 2.7587 1.189 1.189 1.200 1.125 1.211 54,768,817 1.1824 4.72%
2006-07-20 0 2.650 2.650 2.675 2.625 2.675 2,276,040 6,042,631 2.6549 1.136 1.136 1.146 1.125 1.146 5,310,536 1.1379 0.95%
2006-07-19 0 2.625 2.625 2.650 2.600 2.700 1,287,000 3,409,075 2.6489 1.125 1.125 1.136 1.114 1.157 3,002,873 1.1353 -0.94%
2006-07-18 0 2.650 2.650 2.675 2.625 2.675 3,566,731 9,497,365 2.6628 1.136 1.136 1.146 1.125 1.146 8,322,022 1.1412 0.95%
2006-07-17 0 2.625 2.625 2.650 2.575 2.625 3,664,375 9,549,488 2.6060 1.125 1.125 1.136 1.104 1.125 8,549,848 1.1169 0.00%
2006-07-14 0 2.625 2.600 2.625 2.550 2.650 3,588,279 9,373,321 2.6122 1.125 1.114 1.125 1.093 1.136 8,372,298 1.1196 0.96%
2006-07-13 0 2.600 2.600 2.650 2.600 2.675 6,755,049 17,737,274 2.6258 1.114 1.114 1.136 1.114 1.146 15,761,117 1.1254 -2.80%
2006-07-12 0 2.675 2.650 2.700 2.650 2.775 3,915,850 10,612,444 2.7101 1.146 1.136 1.157 1.136 1.189 9,136,598 1.1615 -1.83%
2006-07-11 0 2.725 2.700 2.725 2.650 2.725 6,855,379 18,503,025 2.6991 1.168 1.157 1.168 1.136 1.168 15,995,210 1.1568 0.93%
2006-07-10 0 2.700 2.675 2.700 2.575 2.725 9,510,769 25,489,964 2.6801 1.157 1.146 1.157 1.104 1.168 22,190,859 1.1487 2.86%
2006-07-07 0 2.625 2.600 2.625 2.600 2.675 7,084,093 18,668,510 2.6353 1.125 1.114 1.125 1.114 1.146 16,528,854 1.1294 0.00%
2006-07-06 0 2.625 2.600 2.650 2.550 2.625 9,031,063 23,612,708 2.6146 1.125 1.114 1.136 1.093 1.125 21,071,593 1.1206 0.96%
2006-07-05 0 2.600 2.575 2.600 2.500 2.600 6,838,000 17,467,650 2.5545 1.114 1.104 1.114 1.071 1.114 15,954,661 1.0948 0.97%
2006-07-04 0 2.575 2.575 2.600 2.550 2.625 4,525,234 11,668,491 2.5785 1.104 1.104 1.114 1.093 1.125 10,558,435 1.1051 0.00%
2006-07-03 0 2.575 2.550 2.575 2.525 2.650 8,273,033 21,417,183 2.5888 1.104 1.093 1.104 1.082 1.136 19,302,930 1.1095 0.00%
2006-06-30 0 2.575 2.575 2.600 2.475 2.625 17,279,401 44,162,143 2.5558 1.104 1.104 1.114 1.061 1.125 40,316,904 1.0954 5.10%
2006-06-29 0 2.450 2.425 2.450 2.425 2.475 4,952,000 12,186,200 2.4609 1.050 1.039 1.050 1.039 1.061 11,554,180 1.0547 -1.01%
2006-06-28 0 2.475 2.450 2.475 2.400 2.475 2,654,631 6,486,642 2.4435 1.061 1.050 1.061 1.029 1.061 6,193,878 1.0473 1.02%
2006-06-27 0 2.450 2.450 2.475 2.450 2.525 5,494,159 13,700,778 2.4937 1.050 1.050 1.061 1.050 1.082 12,819,164 1.0688 -1.01%
2006-06-26 0 2.475 2.450 2.475 2.450 2.475 691,000 1,706,675 2.4699 1.061 1.050 1.061 1.050 1.061 1,612,265 1.0586 0.00%
2006-06-23 0 2.475 2.450 2.475 2.425 2.500 2,262,297 5,565,573 2.4601 1.061 1.050 1.061 1.039 1.071 5,278,471 1.0544 0.00%
2006-06-22 0 2.475 2.475 2.500 2.450 2.525 6,114,000 15,260,100 2.4959 1.061 1.061 1.071 1.050 1.082 14,265,399 1.0697 1.02%
2006-06-21 0 2.450 2.450 2.475 2.400 2.500 1,934,000 4,733,200 2.4474 1.050 1.050 1.061 1.029 1.071 4,512,477 1.0489 0.00%
2006-06-20 0 2.450 2.425 2.450 2.400 2.450 3,492,005 8,475,337 2.4271 1.050 1.039 1.050 1.029 1.050 8,147,668 1.0402 -1.01%
2006-06-19 0 2.475 2.475 2.500 2.450 2.500 2,518,000 6,218,725 2.4697 1.061 1.061 1.071 1.050 1.071 5,875,086 1.0585 -2.94%
2006-06-16 0 2.550 2.525 2.550 2.525 2.575 8,504,724 21,710,390 2.5527 1.093 1.082 1.093 1.082 1.104 19,843,520 1.0941 2.00%
2006-06-15 0 2.500 2.475 2.500 2.450 2.525 11,408,966 28,229,445 2.4743 1.071 1.061 1.071 1.050 1.082 26,619,799 1.0605 4.17%
2006-06-14 0 2.400 2.375 2.400 2.375 2.475 15,254,000 36,945,425 2.4220 1.029 1.018 1.029 1.018 1.061 35,591,167 1.0381 -3.03%
2006-06-13 0 2.475 2.450 2.475 2.400 2.525 28,513,666 70,538,557 2.4739 1.061 1.050 1.061 1.029 1.082 66,529,085 1.0603 -5.71%
2006-06-12 0 2.625 2.600 2.625 2.450 2.625 13,358,000 34,328,700 2.5699 1.125 1.114 1.125 1.050 1.125 31,167,354 1.1014 5.00%
2006-06-09 0 2.500 2.475 2.500 2.400 2.525 28,313,988 69,806,631 2.4654 1.071 1.061 1.071 1.029 1.082 66,063,189 1.0567 4.17%
2006-06-08 0 2.400 2.375 2.400 2.300 2.525 29,185,000 70,281,700 2.4081 1.029 1.018 1.029 0.986 1.082 68,095,465 1.0321 -7.69%
2006-06-07 0 2.600 2.575 2.600 2.575 2.725 17,074,000 44,940,875 2.6321 1.114 1.104 1.114 1.104 1.168 39,837,655 1.1281 -3.70%
2006-06-06 0 2.700 2.700 2.725 2.625 2.725 29,200,000 78,439,725 2.6863 1.157 1.157 1.168 1.125 1.168 68,130,463 1.1513 -3.57%
2006-06-05 0 2.800 2.775 2.800 2.650 2.825 60,585,813 168,335,161 2.7785 1.200 1.189 1.200 1.136 1.211 141,360,942 1.1908 7.69%
2006-06-02 0 2.600 2.575 2.600 2.425 2.650 36,739,271 93,518,818 2.5455 1.114 1.104 1.114 1.039 1.136 85,721,354 1.0910 8.33%
2006-06-01 0 2.400 2.400 2.425 2.350 2.450 17,188,000 41,248,150 2.3998 1.029 1.029 1.039 1.007 1.050 40,103,644 1.0285 1.05%
2006-05-30 0 2.375 2.375 2.400 2.200 2.450 21,660,115 51,129,575 2.3605 1.018 1.018 1.029 0.943 1.050 50,538,139 1.0117 7.95%
2006-05-29 0 2.200 2.200 2.225 2.175 2.300 4,911,000 10,897,525 2.2190 0.943 0.943 0.954 0.932 0.986 11,458,517 0.9510 -1.12%
2006-05-26 0 2.225 2.200 2.225 2.175 2.225 2,475,000 5,437,575 2.1970 0.954 0.943 0.954 0.932 0.954 5,774,757 0.9416 4.71%
2006-05-25 0 2.125 2.125 2.150 2.100 2.200 1,393,915 2,938,830 2.1083 0.911 0.911 0.921 0.900 0.943 3,252,331 0.9036 0.00%
2006-05-24 0 2.125 2.100 2.150 2.100 2.225 2,626,000 5,698,575 2.1701 0.911 0.900 0.921 0.900 0.954 6,127,075 0.9301 0.00%
2006-05-23 0 2.125 2.100 2.125 2.025 2.125 2,665,950 5,580,725 2.0933 0.911 0.900 0.911 0.868 0.911 6,220,288 0.8972 1.19%
2006-05-22 0 2.100 2.100 2.125 2.100 2.325 3,216,000 6,915,350 2.1503 0.900 0.900 0.911 0.900 0.996 7,503,684 0.9216 -7.69%
2006-05-19 0 2.275 2.275 2.300 2.225 2.325 2,030,055 4,653,051 2.2921 0.975 0.975 0.986 0.954 0.996 4,736,595 0.9824 0.44%
2006-05-18 0 2.275 2.250 2.275 2.225 2.325 2,257,000 5,099,375 2.2594 0.971 0.960 0.971 0.949 0.992 5,289,361 0.9641 -2.15%
2006-05-17 0 2.325 2.325 2.350 2.275 2.350 4,260,000 9,836,925 2.3091 0.992 0.992 1.003 0.971 1.003 9,983,465 0.9853 3.33%
2006-05-16 0 2.250 2.250 2.275 2.225 2.325 3,398,370 7,663,764 2.2551 0.960 0.960 0.971 0.949 0.992 7,964,203 0.9623 -2.17%
2006-05-15 0 2.300 2.275 2.300 2.275 2.375 3,383,000 7,791,700 2.3032 0.981 0.971 0.981 0.971 1.013 7,928,183 0.9828 -4.17%
2006-05-12 0 2.400 2.400 2.425 2.300 2.425 2,842,450 6,745,685 2.3732 1.024 1.024 1.035 0.981 1.035 6,661,385 1.0127 0.00%
2006-05-11 0 2.400 2.375 2.400 2.375 2.425 2,010,000 4,844,525 2.4102 1.024 1.013 1.024 1.013 1.035 4,710,508 1.0285 -1.03%
2006-05-10 0 2.425 2.425 2.450 2.400 2.475 1,059,508 2,586,918 2.4416 1.035 1.035 1.045 1.024 1.056 2,482,995 1.0419 -2.02%
2006-05-09 0 2.475 2.450 2.475 2.400 2.475 5,602,649 13,656,641 2.4375 1.056 1.045 1.056 1.024 1.056 13,130,011 1.0401 0.00%
2006-05-08 0 2.475 2.450 2.475 2.450 2.525 4,373,372 10,887,368 2.4895 1.056 1.045 1.056 1.045 1.077 10,249,156 1.0623 0.00%
2006-05-04 0 2.475 2.450 2.475 2.400 2.500 2,989,000 7,384,250 2.4705 1.056 1.045 1.056 1.024 1.067 7,004,830 1.0542 2.06%
2006-05-03 0 2.425 2.425 2.450 2.425 2.525 3,279,228 8,012,736 2.4435 1.035 1.035 1.045 1.035 1.077 7,684,990 1.0426 -2.02%
2006-05-02 0 2.475 2.450 2.475 2.325 2.500 6,580,064 16,126,229 2.4508 1.056 1.045 1.056 0.992 1.067 15,420,619 1.0458 5.32%
2006-04-28 0 2.350 2.325 2.350 2.250 2.350 2,727,000 6,298,925 2.3098 1.003 0.992 1.003 0.960 1.003 6,390,823 0.9856 -2.08%
2006-04-27 0 2.400 2.375 2.400 2.350 2.450 6,584,000 15,759,200 2.3936 1.024 1.013 1.024 1.003 1.045 15,429,843 1.0213 2.13%
2006-04-26 0 2.350 2.350 2.375 2.325 2.400 4,484,000 10,578,875 2.3592 1.003 1.003 1.013 0.992 1.024 10,508,417 1.0067 2.17%
2006-04-25 0 2.300 2.300 2.325 2.250 2.400 7,768,555 17,868,702 2.3001 0.981 0.981 0.992 0.960 1.024 18,205,891 0.9815 -4.17%
2006-04-24 0 2.400 2.375 2.400 2.325 2.500 5,611,000 13,387,700 2.3860 1.024 1.013 1.024 0.992 1.067 13,149,582 1.0181 -3.03%
2006-04-21 0 2.475 2.475 2.500 2.425 2.525 10,180,226 25,390,764 2.4941 1.056 1.056 1.067 1.035 1.077 23,857,729 1.0643 1.02%
2006-04-20 0 2.450 2.425 2.450 2.425 2.525 5,853,000 14,483,275 2.4745 1.045 1.035 1.045 1.035 1.077 13,716,718 1.0559 -2.00%
2006-04-19 0 2.500 2.500 2.525 2.500 2.650 10,344,094 26,230,735 2.5358 1.067 1.067 1.077 1.067 1.131 24,241,760 1.0820 -3.85%
2006-04-18 0 2.600 2.600 2.625 2.550 2.650 4,054,715 10,519,888 2.5945 1.109 1.109 1.120 1.088 1.131 9,502,372 1.1071 -0.95%
2006-04-13 0 2.625 2.625 2.650 2.525 2.650 12,794,793 33,222,780 2.5966 1.120 1.120 1.131 1.077 1.131 29,985,062 1.1080 5.00%
2006-04-12 0 2.500 2.500 2.525 2.475 2.600 7,744,000 19,624,125 2.5341 1.067 1.067 1.077 1.056 1.109 18,148,345 1.0813 -4.76%
2006-04-11 0 2.625 2.600 2.625 2.575 2.675 8,117,245 21,236,700 2.6162 1.120 1.109 1.120 1.099 1.141 19,023,058 1.1164 0.00%
2006-04-10 0 2.625 2.625 2.650 2.525 2.650 8,586,365 22,360,088 2.6041 1.120 1.120 1.131 1.077 1.131 20,122,458 1.1112 1.94%
2006-04-07 0 2.575 2.550 2.575 2.550 2.700 16,299,000 42,651,250 2.6168 1.099 1.088 1.099 1.088 1.152 38,197,298 1.1166 -3.74%
2006-04-06 0 2.675 2.675 2.700 2.650 2.750 40,649,132 109,648,926 2.6974 1.141 1.141 1.152 1.131 1.173 95,262,716 1.1510 1.90%
2006-04-04 0 2.625 2.600 2.625 2.450 2.650 23,461,000 59,756,125 2.5470 1.120 1.109 1.120 1.045 1.131 54,981,705 1.0868 5.00%
2006-04-03 0 2.500 2.500 2.525 2.450 2.550 8,689,431 21,624,709 2.4886 1.067 1.067 1.077 1.045 1.088 20,363,997 1.0619 0.00%
2006-03-31 0 2.500 2.500 2.525 2.375 2.525 20,492,083 50,549,160 2.4668 1.067 1.067 1.077 1.013 1.077 48,023,940 1.0526 0.00%
2006-03-30 0 2.500 2.475 2.500 2.475 2.725 40,906,286 106,600,044 2.6060 1.067 1.056 1.067 1.056 1.163 95,865,366 1.1120 -4.76%
2006-03-29 0 2.625 2.600 2.625 2.475 2.675 42,341,723 109,662,019 2.5899 1.120 1.109 1.120 1.056 1.141 99,229,365 1.1051 8.25%
2006-03-28 0 2.425 2.400 2.450 2.400 2.500 20,191,691 49,542,939 2.4536 1.035 1.024 1.045 1.024 1.067 47,319,961 1.0470 0.00%
2006-03-27 0 2.425 2.400 2.425 2.375 2.450 4,972,155 11,944,535 2.4023 1.035 1.024 1.035 1.013 1.045 11,652,426 1.0251 1.04%
2006-03-24 0 2.400 2.400 2.425 2.400 2.450 5,055,574 12,285,660 2.4301 1.024 1.024 1.035 1.024 1.045 11,847,921 1.0369 1.05%
2006-03-23 0 2.375 2.375 2.400 2.375 2.450 2,916,000 7,016,150 2.4061 1.013 1.013 1.024 1.013 1.045 6,833,752 1.0267 -1.04%
2006-03-22 0 2.400 2.375 2.400 2.375 2.500 7,863,000 19,105,075 2.4297 1.024 1.013 1.024 1.013 1.067 18,427,226 1.0368 -4.00%
2006-03-21 0 2.500 2.500 2.525 2.500 2.575 12,580,635 31,814,381 2.5288 1.067 1.067 1.077 1.067 1.099 29,483,175 1.0791 0.00%
2006-03-20 0 2.500 2.475 2.500 2.450 2.525 10,212,307 25,377,049 2.4849 1.067 1.056 1.067 1.045 1.077 23,932,912 1.0603 3.09%
2006-03-17 0 2.425 2.425 2.450 2.375 2.450 12,735,000 30,754,825 2.4150 1.035 1.035 1.045 1.013 1.045 29,844,935 1.0305 2.11%
2006-03-16 0 2.375 2.350 2.375 2.325 2.425 6,256,205 14,895,822 2.3810 1.013 1.003 1.013 0.992 1.035 14,661,644 1.0160 0.00%
2006-03-15 0 2.375 2.350 2.375 2.350 2.450 8,721,960 20,889,259 2.3950 1.013 1.003 1.013 1.003 1.045 20,440,230 1.0220 -1.04%
2006-03-14 0 2.400 2.375 2.400 2.325 2.400 10,984,378 25,949,376 2.3624 1.024 1.013 1.024 0.992 1.024 25,742,289 1.0080 0.00%
2006-03-13 0 2.400 2.375 2.400 2.275 2.450 49,137,482 117,558,039 2.3924 1.024 1.013 1.024 0.971 1.045 115,155,473 1.0209 9.09%
2006-03-10 0 2.200 2.175 2.225 2.075 2.225 17,998,545 39,295,683 2.1833 0.939 0.928 0.949 0.885 0.949 42,180,244 0.9316 6.02%
2006-03-09 0 2.075 2.075 2.100 2.050 2.125 968,000 2,016,875 2.0835 0.885 0.885 0.896 0.875 0.907 2,268,543 0.8891 1.22%
2006-03-08 0 2.050 2.050 2.075 2.050 2.125 3,623,000 7,524,850 2.0770 0.875 0.875 0.885 0.875 0.907 8,490,632 0.8863 -2.38%
2006-03-07 0 2.100 2.100 2.125 2.075 2.175 7,334,000 15,664,575 2.1359 0.896 0.896 0.907 0.885 0.928 17,187,495 0.9114 -1.18%
2006-03-06 0 2.125 2.100 2.125 2.075 2.150 4,834,075 10,188,727 2.1077 0.907 0.896 0.907 0.885 0.917 11,328,830 0.8994 2.41%
2006-03-03 0 2.075 2.075 2.100 2.075 2.100 1,389,000 2,902,625 2.0897 0.885 0.885 0.896 0.885 0.896 3,255,172 0.8917 -1.19%
2006-03-02 0 2.100 2.100 2.125 2.075 2.175 1,880,000 3,977,725 2.1158 0.896 0.896 0.907 0.885 0.928 4,405,848 0.9028 0.00%
2006-03-01 0 2.100 2.100 2.125 2.025 2.125 3,339,000 7,025,650 2.1041 0.896 0.896 0.907 0.864 0.907 7,825,068 0.8978 1.20%
2006-02-28 0 2.075 2.050 2.075 2.025 2.075 2,760,000 5,627,350 2.0389 0.885 0.875 0.885 0.864 0.885 6,468,160 0.8700 1.22%
2006-02-27 0 2.050 2.050 2.075 2.000 2.100 3,016,000 6,204,450 2.0572 0.875 0.875 0.885 0.853 0.896 7,068,105 0.8778 -2.38%
2006-02-24 0 2.100 2.100 2.125 2.100 2.125 1,848,943 3,903,011 2.1109 0.896 0.896 0.907 0.896 0.907 4,333,065 0.9008 -2.33%
2006-02-23 0 2.150 2.125 2.150 2.075 2.150 5,099,501 10,778,427 2.1136 0.917 0.907 0.917 0.885 0.917 11,950,866 0.9019 2.38%
2006-02-22 0 2.100 2.075 2.100 2.075 2.125 1,917,000 4,025,425 2.0999 0.896 0.885 0.896 0.885 0.907 4,492,559 0.8960 -1.18%
2006-02-21 0 2.125 2.125 2.150 2.075 2.150 4,219,000 8,920,925 2.1145 0.907 0.907 0.917 0.885 0.917 9,887,380 0.9023 0.00%
2006-02-20 0 2.125 2.125 2.150 2.125 2.200 2,017,000 4,337,625 2.1505 0.907 0.907 0.917 0.907 0.939 4,726,913 0.9176 -1.16%
2006-02-17 0 2.150 2.150 2.175 2.125 2.225 4,379,000 9,544,850 2.1797 0.917 0.917 0.928 0.907 0.949 10,262,345 0.9301 -1.15%
2006-02-16 0 2.175 2.175 2.200 2.150 2.225 7,059,197 15,450,329 2.1887 0.928 0.928 0.939 0.917 0.949 16,543,484 0.9339 1.16%
2006-02-15 0 2.150 2.150 2.175 2.100 2.175 6,728,000 14,318,725 2.1282 0.917 0.917 0.928 0.896 0.928 15,767,312 0.9081 2.38%
2006-02-14 0 2.100 2.075 2.100 2.075 2.125 4,549,000 9,506,025 2.0897 0.896 0.885 0.896 0.885 0.907 10,660,747 0.8917 1.20%
2006-02-13 0 2.075 2.075 2.100 2.050 2.100 4,493,000 9,254,100 2.0597 0.885 0.885 0.896 0.875 0.896 10,529,509 0.8789 -1.19%
2006-02-10 0 2.100 2.075 2.100 2.025 2.125 7,194,000 14,978,825 2.0821 0.896 0.885 0.896 0.864 0.907 16,859,400 0.8885 3.70%
2006-02-09 0 2.025 2.025 2.050 1.980 2.100 6,330,000 12,841,625 2.0287 0.864 0.864 0.875 0.845 0.896 14,834,585 0.8657 -1.22%
2006-02-08 0 2.050 2.050 2.075 2.025 2.100 3,561,024 7,337,822 2.0606 0.875 0.875 0.885 0.864 0.896 8,345,389 0.8793 -2.38%
2006-02-07 0 2.100 2.075 2.100 2.075 2.150 4,552,000 9,528,525 2.0933 0.896 0.885 0.896 0.885 0.917 10,667,777 0.8932 -1.18%
2006-02-06 0 2.125 2.100 2.150 2.050 2.150 11,030,000 23,231,500 2.1062 0.907 0.896 0.917 0.875 0.917 25,849,205 0.8987 2.41%
2006-02-03 0 2.075 2.075 2.100 2.050 2.100 3,894,500 8,109,150 2.0822 0.885 0.885 0.896 0.875 0.896 9,126,902 0.8885 -3.49%
2006-02-02 0 2.150 2.125 2.150 2.100 2.175 13,443,000 28,846,625 2.1458 0.917 0.907 0.917 0.896 0.928 31,504,158 0.9156 3.61%
2006-02-01 0 2.075 2.050 2.075 1.990 2.100 15,145,546 31,131,389 2.0555 0.885 0.875 0.885 0.849 0.896 35,494,137 0.8771 4.27%
2006-01-27 0 1.990 1.980 1.990 1.950 1.990 6,430,000 12,688,880 1.9734 0.849 0.845 0.849 0.832 0.849 15,068,938 0.8421 1.02%
2006-01-26 0 1.970 1.960 1.970 1.940 1.970 2,868,000 5,621,630 1.9601 0.841 0.836 0.841 0.828 0.841 6,721,262 0.8364 0.51%
2006-01-25 0 1.960 1.960 1.980 1.950 1.980 5,632,960 11,078,685 1.9668 0.836 0.836 0.845 0.832 0.845 13,201,046 0.8392 0.00%
2006-01-24 0 1.960 1.960 1.970 1.910 1.980 5,364,369 10,476,529 1.9530 0.836 0.836 0.841 0.815 0.845 12,571,593 0.8333 2.08%
2006-01-23 0 1.920 1.900 1.920 1.840 1.930 4,664,000 8,842,840 1.8960 0.819 0.811 0.819 0.785 0.824 10,930,253 0.8090 0.52%
2006-01-20 0 1.910 1.900 1.920 1.880 1.970 4,885,000 9,419,330 1.9282 0.815 0.811 0.819 0.802 0.841 11,448,175 0.8228 -2.05%
2006-01-19 0 1.950 1.940 1.950 1.920 1.990 8,249,000 16,103,950 1.9522 0.832 0.828 0.832 0.819 0.849 19,331,831 0.8330 1.56%
2006-01-18 0 1.920 1.920 1.930 1.870 1.920 6,899,000 13,174,360 1.9096 0.819 0.819 0.824 0.798 0.819 16,168,057 0.8148 0.00%
2006-01-17 0 1.920 1.910 1.920 1.880 2.025 7,086,000 13,813,230 1.9494 0.819 0.815 0.819 0.802 0.864 16,606,298 0.8318 -4.00%
2006-01-16 0 2.000 2.000 2.025 1.960 2.050 9,924,000 19,934,490 2.0087 0.853 0.853 0.864 0.836 0.875 23,257,254 0.8571 2.04%
2006-01-13 0 1.960 1.960 1.970 1.860 1.980 11,951,000 23,400,640 1.9580 0.836 0.836 0.841 0.794 0.845 28,007,602 0.8355 3.70%
2006-01-12 0 1.890 1.880 1.890 1.860 1.900 5,815,136 10,943,509 1.8819 0.806 0.802 0.806 0.794 0.811 13,627,982 0.8030 1.07%
2006-01-11 0 1.870 1.860 1.870 1.830 1.880 5,711,000 10,592,580 1.8548 0.798 0.794 0.798 0.781 0.802 13,383,936 0.7914 0.00%
2006-01-10 0 1.870 1.870 1.880 1.830 1.920 11,196,879 21,067,055 1.8815 0.798 0.798 0.802 0.781 0.819 26,240,292 0.8029 1.08%
2006-01-09 0 1.850 1.850 1.860 1.800 1.890 11,192,000 20,769,040 1.8557 0.789 0.789 0.794 0.768 0.806 26,228,858 0.7918 3.35%
2006-01-06 0 1.790 1.790 1.800 1.730 1.800 16,479,000 29,222,600 1.7733 0.764 0.764 0.768 0.738 0.768 38,619,135 0.7567 4.07%
2006-01-05 0 1.720 1.720 1.730 1.650 1.730 10,976,000 18,704,580 1.7041 0.734 0.734 0.738 0.704 0.738 25,722,654 0.7272 2.38%
2006-01-04 0 1.680 1.670 1.680 1.630 1.690 8,174,119 13,574,183 1.6606 0.717 0.713 0.717 0.696 0.721 19,156,345 0.7086 3.70%
2006-01-03 0 1.620 1.620 1.630 1.620 1.650 1,391,000 2,267,040 1.6298 0.691 0.691 0.696 0.691 0.704 3,259,859 0.6954 -1.82%
2005-12-30 0 1.650 1.640 1.650 1.620 1.650 1,651,500 2,698,235 1.6338 0.704 0.700 0.704 0.691 0.704 3,870,350 0.6972 0.00%
2005-12-29 0 1.650 1.640 1.650 1.650 1.670 1,475,000 2,443,930 1.6569 0.704 0.700 0.704 0.704 0.713 3,456,716 0.7070 -0.60%
2005-12-28 0 1.660 1.660 1.670 1.650 1.670 1,055,000 1,749,330 1.6581 0.708 0.708 0.713 0.704 0.713 2,472,431 0.7075 0.00%
2005-12-23 0 1.660 1.650 1.660 1.650 1.680 1,899,000 3,162,490 1.6653 0.708 0.704 0.708 0.704 0.717 4,450,375 0.7106 0.61%
2005-12-22 0 1.650 1.650 1.660 1.640 1.660 1,074,151 1,775,447 1.6529 0.704 0.704 0.708 0.700 0.708 2,517,312 0.7053 0.00%
2005-12-21 0 1.650 1.650 1.660 1.650 1.660 1,999,000 3,303,470 1.6526 0.704 0.704 0.708 0.704 0.708 4,684,729 0.7052 -0.60%
2005-12-20 0 1.660 1.660 1.670 1.640 1.670 1,372,329 2,270,470 1.6545 0.708 0.708 0.713 0.700 0.713 3,216,103 0.7060 0.61%
2005-12-19 0 1.650 1.650 1.660 1.620 1.660 1,049,000 1,727,860 1.6471 0.704 0.704 0.708 0.691 0.708 2,458,370 0.7028 0.61%
2005-12-16 0 1.640 1.640 1.650 1.640 1.650 832,000 1,366,830 1.6428 0.700 0.700 0.704 0.700 0.704 1,949,822 0.7010 -1.20%
2005-12-15 0 1.660 1.660 1.670 1.650 1.670 1,662,000 2,755,380 1.6579 0.708 0.708 0.713 0.704 0.713 3,894,957 0.7074 -0.60%
2005-12-14 0 1.670 1.660 1.670 1.650 1.670 1,661,084 2,763,990 1.6640 0.713 0.708 0.713 0.704 0.713 3,892,811 0.7100 0.00%
2005-12-13 0 1.670 1.670 1.680 1.670 1.720 2,057,000 3,483,100 1.6933 0.713 0.713 0.717 0.713 0.734 4,820,654 0.7225 -1.18%
2005-12-12 0 1.690 1.690 1.700 1.680 1.730 2,556,000 4,351,880 1.7026 0.721 0.721 0.725 0.717 0.738 5,990,079 0.7265 -1.74%
2005-12-09 0 1.720 1.710 1.720 1.650 1.720 9,885,346 16,840,638 1.7036 0.734 0.730 0.734 0.704 0.734 23,166,667 0.7269 3.61%
2005-12-08 0 1.660 1.660 1.670 1.630 1.670 4,221,188 6,958,361 1.6484 0.708 0.708 0.713 0.696 0.713 9,892,507 0.7034 0.61%
2005-12-07 0 1.650 1.640 1.650 1.610 1.650 2,810,249 4,571,998 1.6269 0.704 0.700 0.704 0.687 0.704 6,585,921 0.6942 0.61%
2005-12-06 0 1.640 1.640 1.650 1.630 1.670 1,462,920 2,424,991 1.6576 0.700 0.700 0.704 0.696 0.713 3,428,406 0.7073 -1.20%
2005-12-05 0 1.660 1.650 1.660 1.660 1.690 1,494,000 2,503,420 1.6756 0.708 0.704 0.708 0.708 0.721 3,501,243 0.7150 -1.19%
2005-12-02 0 1.680 1.680 1.690 1.670 1.710 5,763,812 9,744,452 1.6906 0.717 0.717 0.721 0.713 0.730 13,507,703 0.7214 0.60%
2005-12-01 0 1.670 1.660 1.670 1.650 1.680 2,415,035 4,034,959 1.6708 0.713 0.708 0.713 0.704 0.717 5,659,722 0.7129 0.60%
2005-11-30 0 1.660 1.660 1.670 1.660 1.680 2,034,280 3,401,056 1.6719 0.708 0.708 0.713 0.708 0.717 4,767,409 0.7134 -1.19%
2005-11-29 0 1.680 1.670 1.680 1.650 1.680 1,943,000 3,229,440 1.6621 0.717 0.713 0.717 0.704 0.717 4,553,491 0.7092 0.60%
2005-11-28 0 1.670 1.670 1.680 1.670 1.690 1,400,138 2,351,666 1.6796 0.713 0.713 0.717 0.713 0.721 3,281,274 0.7167 -0.60%
2005-11-25 0 1.680 1.680 1.690 1.680 1.700 1,579,000 2,665,400 1.6880 0.717 0.717 0.721 0.717 0.725 3,700,444 0.7203 -0.59%
2005-11-24 0 1.690 1.680 1.690 1.680 1.710 3,792,000 6,425,060 1.6944 0.721 0.717 0.721 0.717 0.730 8,886,690 0.7230 0.00%
2005-11-23 0 1.690 1.680 1.690 1.680 1.720 5,277,000 8,971,480 1.7001 0.721 0.717 0.721 0.717 0.734 12,366,841 0.7254 -3.43%
2005-11-22 0 1.750 1.740 1.750 1.700 1.750 6,909,000 11,942,360 1.7285 0.747 0.742 0.747 0.725 0.747 16,191,492 0.7376 3.55%
2005-11-21 0 1.690 1.670 1.690 1.670 1.710 1,169,000 1,968,770 1.6841 0.721 0.713 0.721 0.713 0.730 2,739,594 0.7186 -0.59%
2005-11-18 0 1.700 1.690 1.710 1.690 1.740 1,091,000 1,861,430 1.7062 0.725 0.721 0.730 0.721 0.742 2,556,798 0.7280 0.00%
2005-11-17 0 1.700 1.690 1.700 1.670 1.700 1,477,499 2,480,928 1.6791 0.725 0.721 0.725 0.713 0.725 3,462,573 0.7165 0.59%
2005-11-16 0 1.690 1.680 1.690 1.680 1.710 775,000 1,313,950 1.6954 0.721 0.717 0.721 0.717 0.730 1,816,241 0.7234 -1.17%
2005-11-15 0 1.710 1.710 1.720 1.700 1.720 850,000 1,450,460 1.7064 0.730 0.730 0.734 0.725 0.734 1,992,006 0.7281 0.00%
2005-11-14 0 1.710 1.700 1.720 1.700 1.760 2,957,599 5,131,154 1.7349 0.730 0.725 0.734 0.725 0.751 6,931,241 0.7403 -1.72%
2005-11-11 0 1.740 1.730 1.740 1.690 1.780 6,965,000 12,215,470 1.7538 0.742 0.738 0.742 0.721 0.760 16,322,730 0.7484 3.57%
2005-11-10 0 1.680 1.680 1.690 1.680 1.700 849,000 1,430,540 1.6850 0.717 0.717 0.721 0.717 0.725 1,989,662 0.7190 -0.59%
2005-11-09 0 1.690 1.690 1.700 1.670 1.710 2,012,000 3,413,120 1.6964 0.721 0.721 0.725 0.713 0.730 4,715,195 0.7239 1.20%
2005-11-08 0 1.670 1.670 1.680 1.670 1.690 1,313,000 2,201,720 1.6769 0.713 0.713 0.717 0.713 0.721 3,077,063 0.7155 -0.60%
2005-11-07 0 1.680 1.680 1.690 1.660 1.690 4,596,479 7,695,211 1.6742 0.717 0.717 0.721 0.708 0.721 10,772,015 0.7144 -3.45%
2005-11-04 0 1.740 1.730 1.740 1.710 1.740 2,776,000 4,804,030 1.7306 0.742 0.738 0.742 0.730 0.742 6,505,657 0.7384 1.75%
2005-11-03 0 1.710 1.710 1.720 1.700 1.770 4,632,220 8,047,244 1.7372 0.730 0.730 0.734 0.725 0.755 10,855,776 0.7413 -1.16%
2005-11-02 0 1.730 1.720 1.730 1.710 1.750 2,952,000 5,104,470 1.7292 0.738 0.734 0.738 0.730 0.747 6,918,119 0.7378 -0.57%
2005-11-01 0 1.740 1.730 1.740 1.710 1.770 6,995,694 12,214,290 1.7460 0.742 0.738 0.742 0.730 0.755 16,394,663 0.7450 1.75%
2005-10-31 0 1.710 1.700 1.720 1.660 1.760 6,188,000 10,489,880 1.6952 0.730 0.725 0.734 0.708 0.751 14,501,803 0.7234 -1.72%
2005-10-28 0 1.740 1.730 1.740 1.680 1.800 13,345,000 23,456,630 1.7577 0.742 0.738 0.742 0.717 0.768 31,274,492 0.7500 0.00%
2005-10-27 0 1.740 1.740 1.750 1.570 1.760 11,246,558 19,215,087 1.7085 0.742 0.742 0.747 0.670 0.751 26,356,717 0.7290 6.10%
2005-10-26 0 1.640 1.630 1.640 1.530 1.660 13,856,590 22,001,479 1.5878 0.700 0.696 0.700 0.653 0.708 32,473,422 0.6775 -1.20%
2005-10-25 0 1.660 1.660 1.670 1.640 1.780 7,469,037 12,667,113 1.6959 0.708 0.708 0.713 0.700 0.760 17,503,959 0.7237 -4.60%
2005-10-24 0 1.740 1.730 1.750 1.730 1.790 2,980,000 5,229,150 1.7547 0.742 0.738 0.747 0.738 0.764 6,983,738 0.7488 -2.25%
2005-10-21 0 1.780 1.760 1.770 1.750 1.810 2,884,000 5,126,410 1.7775 0.760 0.751 0.755 0.747 0.772 6,758,759 0.7585 0.00%
2005-10-20 0 1.780 1.760 1.790 1.770 1.840 6,703,000 12,104,650 1.8059 0.760 0.751 0.764 0.755 0.785 15,708,724 0.7706 1.14%
2005-10-19 0 1.760 1.750 1.760 1.730 1.890 13,926,002 24,810,763 1.7816 0.751 0.747 0.751 0.738 0.806 32,636,091 0.7602 -6.88%
2005-10-18 0 1.890 1.880 1.890 1.870 2.050 11,300,000 21,696,125 1.9200 0.806 0.802 0.806 0.798 0.875 26,481,960 0.8193 -5.50%
2005-10-17 0 2.000 1.990 2.025 2.000 2.125 3,217,000 6,589,900 2.0485 0.853 0.849 0.864 0.853 0.907 7,539,156 0.8741 -4.76%
2005-10-14 0 2.100 2.075 2.100 2.075 2.125 2,957,000 6,181,950 2.0906 0.896 0.885 0.896 0.885 0.907 6,929,837 0.8921 -1.18%
2005-10-13 0 2.125 2.125 2.150 2.050 2.125 4,817,000 10,091,775 2.0950 0.907 0.907 0.917 0.875 0.907 11,288,814 0.8940 2.41%
2005-10-12 0 2.075 2.050 2.075 2.000 2.275 14,464,353 30,149,167 2.0844 0.885 0.875 0.885 0.853 0.971 33,897,736 0.8894 -5.90%
2005-10-10 0 2.725 2.700 2.725 2.700 2.800 9,610,245 26,294,562 2.7361 0.941 0.932 0.941 0.932 0.967 27,833,259 0.9447 -0.91%
2005-10-07 0 2.750 2.725 2.750 2.700 2.775 3,884,000 10,619,975 2.7343 0.950 0.941 0.950 0.932 0.958 11,248,868 0.9441 1.85%
2005-10-06 0 2.700 2.675 2.700 2.625 2.725 8,275,792 22,204,909 2.6831 0.932 0.924 0.932 0.906 0.941 23,968,407 0.9264 -1.82%
2005-10-05 0 2.750 2.725 2.750 2.750 2.825 4,985,000 13,805,100 2.7693 0.950 0.941 0.950 0.950 0.975 14,437,592 0.9562 -1.79%
2005-10-04 0 2.800 2.800 2.825 2.775 2.850 6,709,000 18,936,225 2.8225 0.967 0.967 0.975 0.958 0.984 19,430,653 0.9746 0.90%
2005-10-03 0 2.775 2.750 2.775 2.750 2.800 3,151,422 8,741,829 2.7739 0.958 0.950 0.958 0.950 0.967 9,127,170 0.9578 0.91%
2005-09-30 0 2.750 2.725 2.750 2.750 2.775 2,453,336 6,753,015 2.7526 0.950 0.941 0.950 0.950 0.958 7,105,369 0.9504 0.00%
2005-09-29 0 2.750 2.750 2.775 2.650 2.800 11,228,265 30,796,455 2.7428 0.950 0.950 0.958 0.915 0.967 32,519,380 0.9470 3.77%
2005-09-28 0 2.650 2.650 2.675 2.625 2.650 1,847,000 4,891,925 2.6486 0.915 0.915 0.924 0.906 0.915 5,349,294 0.9145 0.00%
2005-09-27 0 2.650 2.625 2.650 2.625 2.675 2,377,670 6,295,817 2.6479 0.915 0.906 0.915 0.906 0.924 6,886,224 0.9143 0.00%
2005-09-26 0 2.650 2.650 2.675 2.650 2.675 3,091,000 8,211,825 2.6567 0.915 0.915 0.924 0.915 0.924 8,952,176 0.9173 0.00%
2005-09-23 0 2.650 2.650 2.675 2.650 2.700 2,579,000 6,886,900 2.6704 0.915 0.915 0.924 0.915 0.932 7,469,318 0.9220 -1.85%
2005-09-22 0 2.700 2.675 2.700 2.625 2.700 6,884,322 18,426,195 2.6765 0.932 0.924 0.932 0.906 0.932 19,938,421 0.9242 2.86%
2005-09-21 0 2.625 2.625 2.650 2.575 2.725 9,852,000 26,082,925 2.6475 0.906 0.906 0.915 0.889 0.941 28,533,431 0.9141 0.96%
2005-09-20 0 2.600 2.575 2.600 2.575 2.700 14,239,000 37,725,750 2.6495 0.898 0.889 0.898 0.889 0.932 41,239,091 0.9148 -3.70%
2005-09-16 0 2.700 2.700 2.725 2.675 2.825 18,226,661 49,558,569 2.7190 0.932 0.932 0.941 0.924 0.975 52,788,183 0.9388 -4.42%
2005-09-15 0 2.825 2.825 2.850 2.775 2.925 38,374,642 108,990,261 2.8402 0.975 0.975 0.984 0.958 1.010 111,140,906 0.9806 -0.88%
2005-09-14 0 2.850 2.825 2.850 2.725 2.900 19,509,000 54,848,250 2.8114 0.984 0.975 0.984 0.941 1.001 56,502,102 0.9707 -0.87%
2005-09-13 0 2.875 2.875 2.900 2.850 3.025 25,450,000 75,048,375 2.9489 0.993 0.993 1.001 0.984 1.044 73,708,468 1.0182 -2.54%
2005-09-12 0 2.950 2.925 2.950 2.925 3.075 57,340,314 172,829,052 3.0141 1.019 1.010 1.019 1.010 1.062 166,069,418 1.0407 0.00%
2005-09-09 0 2.950 2.925 2.950 2.825 2.975 34,097,153 99,568,226 2.9201 1.019 1.010 1.019 0.975 1.027 98,752,413 1.0083 4.42%
2005-09-08 0 2.825 2.800 2.825 2.800 2.875 11,221,934 31,944,194 2.8466 0.975 0.967 0.975 0.967 0.993 32,501,044 0.9829 -0.88%
2005-09-07 0 2.850 2.825 2.850 2.725 2.850 18,293,000 51,517,250 2.8162 0.984 0.975 0.984 0.941 0.984 52,980,314 0.9724 3.64%
2005-09-06 0 2.750 2.725 2.750 2.675 2.875 14,721,088 40,673,492 2.7629 0.950 0.941 0.950 0.924 0.993 42,635,318 0.9540 -2.65%
2005-09-05 0 2.825 2.800 2.825 2.750 2.925 13,462,000 38,085,575 2.8291 0.975 0.967 0.975 0.950 1.010 38,988,739 0.9768 -3.42%
2005-09-02 0 2.925 2.925 2.950 2.800 2.950 29,192,874 84,197,872 2.8842 1.010 1.010 1.019 0.967 1.019 84,548,606 0.9959 2.63%
2005-09-01 0 2.850 2.825 2.850 2.800 2.900 17,057,000 48,599,225 2.8492 0.984 0.975 0.984 0.967 1.001 49,400,603 0.9838 -0.87%
2005-08-31 0 2.875 2.850 2.875 2.750 2.900 45,760,888 129,070,708 2.8205 0.993 0.984 0.993 0.950 1.001 132,533,004 0.9739 4.55%
2005-08-30 0 2.750 2.725 2.750 2.550 2.750 18,771,328 50,091,778 2.6685 0.950 0.941 0.950 0.880 0.950 54,365,651 0.9214 7.84%
2005-08-29 0 2.550 2.550 2.575 2.500 2.600 6,416,000 16,277,400 2.5370 0.880 0.880 0.889 0.863 0.898 18,582,064 0.8760 -1.92%
2005-08-26 0 2.600 2.575 2.600 2.550 2.625 8,277,000 21,484,975 2.5957 0.898 0.889 0.898 0.880 0.906 23,971,905 0.8963 1.96%
2005-08-25 0 2.550 2.525 2.550 2.500 2.575 4,308,000 10,924,550 2.5359 0.880 0.872 0.880 0.863 0.889 12,476,860 0.8756 0.99%
2005-08-24 0 2.525 2.525 2.550 2.525 2.600 7,095,000 18,151,500 2.5584 0.872 0.872 0.880 0.872 0.898 20,548,589 0.8833 -0.98%
2005-08-23 0 2.550 2.550 2.575 2.525 2.675 22,226,609 58,194,821 2.6183 0.880 0.880 0.889 0.872 0.924 64,372,860 0.9040 -0.97%
2005-08-22 0 2.575 2.550 2.575 2.525 2.575 4,855,000 12,384,950 2.5510 0.889 0.880 0.889 0.872 0.889 14,061,085 0.8808 3.00%
2005-08-19 0 2.500 2.500 2.525 2.500 2.625 20,726,220 53,149,161 2.5643 0.863 0.863 0.872 0.863 0.906 60,027,423 0.8854 1.01%
2005-08-18 0 2.475 2.450 2.475 2.400 2.550 13,236,000 32,829,750 2.4803 0.855 0.846 0.855 0.829 0.880 38,334,196 0.8564 2.06%
2005-08-17 0 2.425 2.400 2.425 2.400 2.450 1,413,821 3,412,888 2.4139 0.837 0.829 0.837 0.829 0.846 4,094,718 0.8335 -1.02%
2005-08-16 0 2.450 2.425 2.475 2.375 2.475 6,988,543 17,037,087 2.4379 0.846 0.837 0.855 0.820 0.855 20,240,267 0.8417 3.16%
2005-08-15 0 2.375 2.375 2.400 2.375 2.425 4,315,484 10,304,226 2.3877 0.820 0.820 0.829 0.820 0.837 12,498,535 0.8244 -2.06%
2005-08-12 0 2.425 2.425 2.450 2.425 2.450 1,785,144 4,334,535 2.4281 0.837 0.837 0.846 0.837 0.846 5,170,147 0.8384 0.00%
2005-08-11 0 2.425 2.425 2.450 2.425 2.475 2,674,710 6,560,119 2.4526 0.837 0.837 0.846 0.837 0.855 7,746,514 0.8468 -1.02%
2005-08-10 0 2.450 2.450 2.475 2.425 2.475 3,000,436 7,361,464 2.4535 0.846 0.846 0.855 0.837 0.855 8,689,884 0.8471 1.03%
2005-08-09 0 2.425 2.400 2.425 2.400 2.525 9,888,000 24,231,900 2.4506 0.837 0.829 0.837 0.829 0.872 28,637,695 0.8462 -3.96%
2005-08-08 0 2.525 2.525 2.550 2.525 2.600 5,563,397 14,181,538 2.5491 0.872 0.872 0.880 0.872 0.898 16,112,749 0.8801 -1.94%
2005-08-05 0 2.575 2.550 2.575 2.500 2.575 19,629,718 49,869,170 2.5405 0.889 0.880 0.889 0.863 0.889 56,851,726 0.8772 0.98%
2005-08-04 0 2.550 2.550 2.575 2.500 2.625 23,846,117 60,904,512 2.5541 0.880 0.880 0.889 0.863 0.906 69,063,291 0.8819 0.00%
2005-08-03 0 2.550 2.525 2.550 2.400 2.550 15,984,444 39,398,246 2.4648 0.880 0.872 0.880 0.829 0.880 46,294,258 0.8510 6.25%
2005-08-02 0 2.400 2.375 2.400 2.325 2.425 8,593,000 20,460,875 2.3811 0.829 0.820 0.829 0.803 0.837 24,887,107 0.8221 2.13%
2005-08-01 0 2.350 2.325 2.350 2.300 2.350 8,534,694 19,876,858 2.3289 0.811 0.803 0.811 0.794 0.811 24,718,240 0.8041 4.44%
2005-07-29 0 2.250 2.250 2.275 2.225 2.275 2,997,085 6,741,358 2.2493 0.777 0.777 0.786 0.768 0.786 8,680,179 0.7766 0.00%
2005-07-28 0 2.250 2.250 2.275 2.250 2.325 3,717,161 8,458,454 2.2755 0.777 0.777 0.786 0.777 0.803 10,765,668 0.7857 -2.17%
2005-07-27 0 2.300 2.275 2.300 2.275 2.325 3,165,000 7,286,625 2.3023 0.794 0.786 0.794 0.786 0.803 9,166,495 0.7949 0.00%
2005-07-26 0 2.300 2.300 2.325 2.275 2.375 3,779,916 8,740,065 2.3122 0.794 0.794 0.803 0.786 0.820 10,947,419 0.7984 -2.13%
2005-07-25 0 2.350 2.350 2.375 2.325 2.400 4,995,135 11,821,500 2.3666 0.811 0.811 0.820 0.803 0.829 14,466,945 0.8171 0.00%
2005-07-22 0 2.350 2.350 2.375 2.300 2.375 4,388,000 10,292,525 2.3456 0.811 0.811 0.820 0.794 0.820 12,708,556 0.8099 1.08%
2005-07-21 0 2.325 2.300 2.325 2.300 2.400 2,535,000 5,937,000 2.3420 0.803 0.794 0.803 0.794 0.829 7,341,885 0.8086 -2.11%
2005-07-20 0 2.375 2.375 2.400 2.350 2.425 9,433,574 22,556,656 2.3911 0.820 0.820 0.829 0.811 0.837 27,321,583 0.8256 1.06%
2005-07-19 0 2.350 2.350 2.375 2.325 2.375 8,277,000 19,484,350 2.3540 0.811 0.811 0.820 0.803 0.820 23,971,905 0.8128 -1.05%
2005-07-18 0 2.375 2.350 2.375 2.275 2.400 9,548,758 22,288,799 2.3342 0.820 0.811 0.820 0.786 0.829 27,655,180 0.8060 3.26%
2005-07-15 0 2.300 2.275 2.300 2.275 2.325 3,808,000 8,716,950 2.2891 0.794 0.786 0.794 0.786 0.803 11,028,756 0.7904 1.10%
2005-07-14 0 2.275 2.275 2.300 2.200 2.350 11,602,000 26,646,475 2.2967 0.786 0.786 0.794 0.760 0.811 33,601,793 0.7930 4.60%
2005-07-13 0 2.175 2.175 2.200 2.150 2.225 3,820,006 8,317,487 2.1773 0.751 0.751 0.760 0.742 0.768 11,063,528 0.7518 -1.14%
2005-07-12 0 2.200 2.175 2.200 2.175 2.250 3,010,000 6,670,325 2.2161 0.760 0.751 0.760 0.751 0.777 8,717,583 0.7652 -2.22%
2005-07-11 0 2.250 2.250 2.275 2.175 2.300 4,116,852 9,248,856 2.2466 0.777 0.777 0.786 0.751 0.794 11,923,256 0.7757 3.45%
2005-07-08 0 2.175 2.150 2.200 2.150 2.300 6,694,404 14,800,619 2.2109 0.751 0.742 0.760 0.742 0.794 19,388,380 0.7634 -5.43%
2005-07-07 0 2.300 2.300 2.325 2.250 2.400 6,616,751 15,152,777 2.2901 0.794 0.794 0.803 0.777 0.829 19,163,480 0.7907 -3.16%
2005-07-06 0 2.375 2.350 2.375 2.350 2.425 2,597,000 6,205,400 2.3894 0.820 0.811 0.820 0.811 0.837 7,521,450 0.8250 0.00%
2005-07-05 0 2.375 2.350 2.375 2.350 2.425 2,150,550 5,119,651 2.3806 0.820 0.811 0.820 0.811 0.837 6,228,438 0.8220 -3.06%
2005-07-04 0 2.450 2.425 2.450 2.400 2.450 1,938,396 4,699,921 2.4246 0.846 0.837 0.846 0.829 0.846 5,613,996 0.8372 1.03%
2005-06-30 0 2.425 2.400 2.425 2.400 2.475 3,325,121 8,127,809 2.4444 0.837 0.829 0.837 0.829 0.855 9,630,239 0.8440 -1.02%
2005-06-29 0 2.450 2.450 2.475 2.375 2.500 13,156,871 32,313,403 2.4560 0.846 0.846 0.855 0.820 0.863 38,105,022 0.8480 4.26%
2005-06-28 0 2.350 2.350 2.375 2.350 2.400 2,680,000 6,344,400 2.3673 0.811 0.811 0.820 0.811 0.829 7,761,835 0.8174 -1.05%
2005-06-27 0 2.375 2.375 2.400 2.300 2.400 2,496,000 5,910,450 2.3680 0.820 0.820 0.829 0.794 0.829 7,228,933 0.8176 -1.04%
2005-06-24 0 2.400 2.375 2.400 2.300 2.450 11,501,749 27,411,842 2.3833 0.829 0.820 0.829 0.794 0.846 33,311,446 0.8229 3.23%
2005-06-23 0 2.325 2.300 2.325 2.300 2.350 2,469,047 5,755,855 2.3312 0.803 0.794 0.803 0.794 0.811 7,150,871 0.8049 -1.06%
2005-06-22 0 2.350 2.325 2.350 2.300 2.375 8,686,712 20,329,716 2.3403 0.811 0.803 0.811 0.794 0.820 25,158,516 0.8081 2.17%
2005-06-21 0 2.300 2.300 2.325 2.300 2.350 3,001,000 6,956,575 2.3181 0.794 0.794 0.803 0.794 0.811 8,691,517 0.8004 -2.13%
2005-06-20 0 2.350 2.350 2.375 2.325 2.425 9,522,000 22,751,525 2.3894 0.811 0.811 0.820 0.803 0.837 27,577,683 0.8250 -1.05%
2005-06-17 0 2.375 2.375 2.400 2.225 2.400 13,582,910 31,686,816 2.3328 0.820 0.820 0.829 0.768 0.829 39,338,919 0.8055 2.15%
2005-06-16 0 2.325 2.300 2.325 2.300 2.375 3,734,000 8,721,400 2.3357 0.803 0.794 0.803 0.794 0.820 10,814,437 0.8065 -1.06%
2005-06-15 0 2.350 2.325 2.350 2.325 2.350 1,356,541 3,166,807 2.3345 0.811 0.803 0.811 0.803 0.811 3,928,824 0.8060 1.08%
2005-06-14 0 2.325 2.325 2.350 2.325 2.375 3,491,300 8,195,793 2.3475 0.803 0.803 0.811 0.803 0.820 10,111,527 0.8105 -1.06%
2005-06-13 0 2.350 2.325 2.350 2.300 2.375 7,146,000 16,623,900 2.3263 0.811 0.803 0.811 0.794 0.820 20,696,295 0.8032 -1.05%
2005-06-10 0 2.375 2.375 2.400 2.375 2.425 3,081,847 7,365,623 2.3900 0.820 0.820 0.829 0.820 0.837 8,925,667 0.8252 -1.04%
2005-06-09 0 2.400 2.375 2.400 2.350 2.450 4,553,000 10,855,200 2.3842 0.829 0.820 0.829 0.811 0.846 13,186,430 0.8232 -1.03%
2005-06-08 0 2.425 2.425 2.450 2.375 2.450 7,005,788 16,926,671 2.4161 0.837 0.837 0.846 0.820 0.846 20,290,212 0.8342 2.11%
2005-06-07 0 2.375 2.350 2.375 2.375 2.475 10,480,002 25,334,670 2.4174 0.820 0.811 0.820 0.820 0.855 30,352,255 0.8347 -2.06%
2005-06-06 0 2.425 2.425 2.450 2.425 2.475 3,436,288 8,416,652 2.4493 0.837 0.837 0.846 0.837 0.855 9,952,201 0.8457 -3.00%
2005-06-03 0 2.500 2.475 2.500 2.450 2.525 6,617,000 16,500,350 2.4936 0.863 0.855 0.863 0.846 0.872 19,164,202 0.8610 1.01%
2005-06-02 0 2.475 2.475 2.500 2.450 2.525 4,164,000 10,348,500 2.4852 0.855 0.855 0.863 0.846 0.872 12,059,806 0.8581 0.00%
2005-06-01 0 2.475 2.475 2.500 2.475 2.575 3,420,000 8,655,025 2.5307 0.855 0.855 0.863 0.855 0.889 9,905,028 0.8738 -3.88%
2005-05-31 0 2.575 2.575 2.600 2.425 2.600 14,850,000 37,580,975 2.5307 0.889 0.889 0.898 0.837 0.898 43,008,674 0.8738 4.04%
2005-05-30 0 2.475 2.450 2.500 2.450 2.625 11,012,456 27,225,594 2.4723 0.855 0.846 0.863 0.846 0.906 31,894,352 0.8536 -3.88%
2005-05-27 0 2.575 2.550 2.575 2.500 2.575 2,727,185 6,924,799 2.5392 0.889 0.880 0.889 0.863 0.889 7,898,492 0.8767 1.98%
2005-05-26 0 2.525 2.500 2.525 2.500 2.550 2,470,696 6,225,170 2.5196 0.872 0.863 0.872 0.863 0.880 7,155,647 0.8700 1.00%
2005-05-25 0 2.500 2.500 2.525 2.500 2.625 4,818,000 12,288,950 2.5506 0.863 0.863 0.872 0.863 0.906 13,953,925 0.8807 -4.76%
2005-05-24 0 2.625 2.600 2.625 2.600 2.675 6,514,000 17,099,425 2.6250 0.906 0.898 0.906 0.898 0.924 18,865,892 0.9064 -1.87%
2005-05-23 0 2.675 2.650 2.675 2.600 2.675 11,191,000 29,600,575 2.6450 0.924 0.915 0.924 0.898 0.924 32,411,452 0.9133 2.88%
2005-05-20 0 2.600 2.600 2.625 2.525 2.650 15,868,000 41,042,400 2.5865 0.898 0.898 0.906 0.872 0.915 45,957,013 0.8931 6.12%
2005-05-19 0 2.450 2.450 2.475 2.425 2.525 10,960,000 27,206,250 2.4823 0.846 0.846 0.855 0.837 0.872 31,742,429 0.8571 0.00%
2005-05-18 0 2.450 2.425 2.450 2.425 2.500 2,258,000 5,560,825 2.4627 0.846 0.837 0.846 0.837 0.863 6,539,635 0.8503 -1.01%
2005-05-17 0 2.475 2.450 2.475 2.450 2.550 3,615,000 9,036,975 2.4999 0.855 0.846 0.855 0.846 0.880 10,469,788 0.8631 -1.98%
2005-05-13 0 2.525 2.525 2.550 2.475 2.600 15,485,000 39,535,825 2.5532 0.872 0.872 0.880 0.855 0.898 44,847,765 0.8816 -1.94%
2005-05-12 0 2.575 2.550 2.575 2.500 2.625 8,549,000 21,878,225 2.5592 0.889 0.880 0.889 0.863 0.906 24,759,674 0.8836 0.00%
2005-05-11 0 2.575 2.575 2.600 2.475 2.750 13,527,000 35,434,275 2.6195 0.889 0.889 0.898 0.855 0.950 39,176,992 0.9045 -7.21%
2005-05-10 0 2.775 2.750 2.775 2.750 2.850 4,316,601 11,995,273 2.7789 0.958 0.950 0.958 0.950 0.984 12,501,770 0.9595 -2.63%
2005-05-09 0 2.850 2.825 2.850 2.800 2.900 5,480,493 15,560,031 2.8392 0.984 0.975 0.984 0.967 1.001 15,872,642 0.9803 -1.72%
2005-05-06 0 2.900 2.875 2.900 2.850 2.975 10,843,000 31,662,025 2.9200 1.001 0.993 1.001 0.984 1.027 31,403,572 1.0082 -0.85%
2005-05-05 0 2.925 2.900 2.925 2.800 2.925 25,810,523 74,213,263 2.8753 1.010 1.001 1.010 0.967 1.010 74,752,617 0.9928 5.41%
2005-05-04 0 2.775 2.775 2.800 2.650 2.800 15,210,000 41,631,325 2.7371 0.958 0.958 0.967 0.915 0.967 44,051,308 0.9451 3.74%
2005-05-03 0 2.675 2.675 2.700 2.600 2.750 13,072,051 34,965,857 2.6749 0.924 0.924 0.932 0.898 0.950 37,859,365 0.9236 -2.73%
2005-04-29 0 2.750 2.725 2.750 2.725 2.875 26,533,944 74,239,462 2.7979 0.950 0.941 0.950 0.941 0.993 76,847,794 0.9661 -0.90%
2005-04-28 0 2.775 2.750 2.775 2.600 2.800 41,176,929 111,953,601 2.7188 0.958 0.950 0.958 0.898 0.967 119,256,910 0.9388 5.71%
2005-04-27 0 2.625 2.600 2.625 2.350 2.675 47,239,278 120,797,297 2.5571 0.906 0.898 0.906 0.811 0.924 136,814,727 0.8829 10.53%
2005-04-26 0 2.375 2.350 2.375 2.300 2.375 22,565,624 52,828,595 2.3411 0.820 0.811 0.820 0.794 0.820 65,354,718 0.8083 2.15%
2005-04-25 0 2.325 2.275 2.300 2.300 2.475 13,351,000 31,626,950 2.3689 0.803 0.786 0.794 0.794 0.855 38,667,260 0.8179 -4.12%
2005-04-22 0 2.425 2.400 2.425 2.250 2.500 35,387,299 83,682,458 2.3648 0.837 0.829 0.837 0.777 0.863 102,488,943 0.8165 0.00%
2005-04-21 1 - - - - - 0 0 - 0.837 - - - - 0 - 0.00%
2005-04-20 0 2.425 2.400 2.425 2.400 3.100 65,230,770 177,258,866 2.7174 0.837 0.829 0.837 0.829 1.070 188,921,812 0.9383 -19.44%
2005-04-19 0 3.050 3.050 3.075 3.000 3.475 101,188,604 329,373,427 3.2550 1.039 1.039 1.048 1.022 1.184 296,957,669 1.1092 -4.69%
2005-04-18 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2005-03-04 0 3.200 3.200 3.225 3.000 3.250 48,468,500 152,255,749 3.1413 1.090 1.090 1.099 1.022 1.107 142,240,254 1.0704 6.67%
2005-03-03 0 3.000 3.000 3.025 2.925 3.050 23,803,215 71,337,027 2.9969 1.022 1.022 1.031 0.997 1.039 69,855,171 1.0212 1.69%
2005-03-02 0 2.950 2.950 2.975 2.925 3.125 24,162,000 72,616,175 3.0054 1.005 1.005 1.014 0.997 1.065 70,908,096 1.0241 -4.84%
2005-03-01 0 3.100 3.100 3.125 3.025 3.225 29,290,397 91,801,197 3.1342 1.056 1.056 1.065 1.031 1.099 85,958,375 1.0680 -0.80%
2005-02-28 0 3.125 3.100 3.125 3.000 3.175 28,082,795 87,087,304 3.1011 1.065 1.056 1.065 1.022 1.082 82,414,432 1.0567 5.04%
2005-02-25 0 2.975 2.950 2.975 2.875 3.300 95,284,292 293,142,288 3.0765 1.014 1.005 1.014 0.980 1.124 279,630,315 1.0483 2.59%
2005-02-24 0 2.900 2.875 2.900 2.525 2.950 64,862,175 182,609,904 2.8154 0.988 0.980 0.988 0.860 1.005 190,350,687 0.9593 14.85%
2005-02-23 0 2.525 2.525 2.550 2.500 2.575 10,898,419 27,755,811 2.5468 0.860 0.860 0.869 0.852 0.877 31,983,533 0.8678 -0.98%
2005-02-22 0 2.550 2.550 2.575 2.500 2.575 11,861,253 29,939,483 2.5241 0.869 0.869 0.877 0.852 0.877 34,809,157 0.8601 0.99%
2005-02-21 0 2.525 2.500 2.525 2.500 2.600 9,668,000 24,808,550 2.5660 0.860 0.852 0.860 0.852 0.886 28,372,629 0.8744 -1.94%
2005-02-18 0 2.575 2.550 2.575 2.500 2.600 27,052,997 69,337,068 2.5630 0.877 0.869 0.877 0.852 0.886 79,392,289 0.8733 0.98%
2005-02-17 0 2.550 2.550 2.575 2.400 2.575 23,237,144 58,062,621 2.4987 0.869 0.869 0.877 0.818 0.877 68,193,925 0.8514 5.15%
2005-02-16 0 2.425 2.425 2.450 2.375 2.500 8,400,000 20,376,475 2.4258 0.826 0.826 0.835 0.809 0.852 24,651,436 0.8266 -1.02%
2005-02-15 0 2.450 2.450 2.475 2.400 2.550 5,048,000 12,454,325 2.4672 0.835 0.835 0.843 0.818 0.869 14,814,339 0.8407 -3.92%
2005-02-14 0 2.550 2.525 2.550 2.500 2.600 8,633,801 21,983,316 2.5462 0.869 0.860 0.869 0.852 0.886 25,337,571 0.8676 2.00%
2005-02-08 0 2.500 2.500 2.525 2.400 2.525 10,488,733 25,865,273 2.4660 0.852 0.852 0.860 0.818 0.860 30,781,230 0.8403 4.17%
2005-02-07 0 2.400 2.400 2.425 2.350 2.425 8,679,616 20,695,120 2.3843 0.818 0.818 0.826 0.801 0.826 25,472,024 0.8125 4.35%
2005-02-04 0 2.300 2.275 2.300 2.275 2.375 19,971,000 46,384,200 2.3226 0.784 0.775 0.784 0.775 0.809 58,608,790 0.7914 1.10%
2005-02-03 0 2.275 2.250 2.275 2.175 2.475 41,535,327 96,585,176 2.3254 0.775 0.767 0.775 0.741 0.843 121,893,508 0.7924 -17.27%
2005-02-02 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2005-01-21 0 2.750 2.725 2.750 2.700 2.850 24,821,836 68,602,700 2.7638 0.937 0.929 0.937 0.920 0.971 72,844,513 0.9418 7.84%
2005-01-20 1 - - - - - 0 0 - 0.869 - - - - 0 - 0.00%
2005-01-19 0 2.550 2.525 2.550 2.375 2.575 27,515,631 68,205,945 2.4788 0.869 0.860 0.869 0.809 0.877 80,749,979 0.8447 8.51%
2005-01-18 0 2.350 2.325 2.350 2.275 2.450 18,436,000 43,977,875 2.3854 0.801 0.792 0.801 0.775 0.835 54,104,033 0.8128 2.17%
2005-01-17 0 2.300 2.300 2.325 2.200 2.400 13,681,516 31,662,142 2.3142 0.784 0.784 0.792 0.750 0.818 40,151,074 0.7886 -3.16%
2005-01-14 0 2.375 2.375 2.400 2.100 2.650 47,529,826 118,127,853 2.4853 0.809 0.809 0.818 0.716 0.903 139,485,533 0.8469 -8.65%
2005-01-13 0 2.600 2.600 2.625 2.450 2.700 83,689,383 214,512,748 2.5632 0.886 0.886 0.894 0.835 0.920 245,602,796 0.8734 9.47%
2005-01-12 0 2.375 2.350 2.375 1.990 2.400 87,536,299 191,221,904 2.1845 0.809 0.801 0.809 0.678 0.818 256,892,321 0.7444 7.95%
2005-01-11 0 2.200 2.200 2.225 2.075 2.825 78,728,204 188,969,599 2.4003 0.750 0.750 0.758 0.707 0.963 231,043,250 0.8179 -20.72%
2005-01-10 0 2.775 2.750 2.775 2.600 3.000 69,218,058 191,316,236 2.7640 0.946 0.937 0.946 0.886 1.022 203,133,874 0.9418 -5.13%
2005-01-07 0 2.925 2.900 2.925 2.425 3.825 202,930,291 613,747,543 3.0244 0.997 0.988 0.997 0.826 1.303 595,538,468 1.0306 -27.33%
2005-01-06 0 4.025 4.025 4.050 3.625 4.075 116,996,928 450,241,278 3.8483 1.372 1.372 1.380 1.235 1.389 343,350,275 1.3113 15.83%
2005-01-05 0 3.475 3.475 3.500 3.100 3.675 144,546,899 493,564,947 3.4146 1.184 1.184 1.193 1.056 1.252 424,201,031 1.1635 8.59%
2005-01-04 0 3.200 3.175 3.200 3.075 3.300 44,185,270 141,450,270 3.2013 1.090 1.082 1.090 1.048 1.124 129,670,282 1.0908 -1.54%
2005-01-03 0 3.250 3.225 3.250 3.100 3.350 49,446,494 159,533,032 3.2264 1.107 1.099 1.107 1.056 1.142 145,110,368 1.0994 4.00%
2004-12-31 0 3.125 3.125 3.150 3.075 3.225 18,573,575 58,266,545 3.1371 1.065 1.065 1.073 1.048 1.099 54,507,774 1.0690 1.63%
2004-12-30 0 3.075 3.050 3.075 3.025 3.250 66,512,763 210,181,375 3.1600 1.048 1.039 1.048 1.031 1.107 195,194,659 1.0768 -2.38%
2004-12-29 0 3.150 3.150 3.175 2.950 3.325 86,148,875 269,220,243 3.1251 1.073 1.073 1.082 1.005 1.133 252,820,655 1.0649 -0.79%
2004-12-28 0 3.175 3.150 3.175 2.725 3.325 109,338,146 333,103,131 3.0465 1.082 1.073 1.082 0.929 1.133 320,874,087 1.0381 15.45%
2004-12-24 0 2.750 2.725 2.750 2.400 2.775 91,797,498 244,141,857 2.6596 0.937 0.929 0.937 0.818 0.946 269,397,639 0.9063 13.40%
2004-12-23 0 2.425 2.400 2.425 2.050 2.625 180,127,631 438,012,376 2.4317 0.826 0.818 0.826 0.699 0.894 528,619,620 0.8286 16.87%
2004-12-22 0 2.075 2.050 2.075 1.950 2.125 32,243,488 65,747,912 2.0391 0.707 0.699 0.707 0.664 0.724 94,624,796 0.6948 4.80%
2004-12-21 0 1.980 1.970 1.980 1.970 2.150 20,929,388 42,688,051 2.0396 0.675 0.671 0.675 0.671 0.733 61,421,366 0.6950 -6.82%
2004-12-20 0 2.125 2.100 2.125 2.050 2.250 65,553,438 141,511,990 2.1587 0.724 0.716 0.724 0.699 0.767 192,379,333 0.7356 2.41%
2004-12-17 0 2.075 2.050 2.075 1.900 2.175 43,858,633 90,386,904 2.0609 0.707 0.699 0.707 0.647 0.741 128,711,702 0.7022 6.96%
2004-12-16 0 1.940 1.930 1.940 1.910 1.970 8,100,314 15,731,593 1.9421 0.661 0.658 0.661 0.651 0.671 23,771,949 0.6618 1.57%
2004-12-15 0 1.910 1.900 1.910 1.900 1.960 5,504,004 10,580,162 1.9223 0.651 0.647 0.651 0.647 0.668 16,152,572 0.6550 -1.55%
2004-12-14 0 1.940 1.930 1.940 1.800 1.960 15,199,975 28,910,251 1.9020 0.661 0.658 0.661 0.613 0.668 44,607,287 0.6481 7.78%
2004-12-13 0 1.800 1.790 1.800 1.780 1.870 5,568,475 10,082,551 1.8106 0.613 0.610 0.613 0.607 0.637 16,341,775 0.6170 -2.70%
2004-12-10 0 1.850 1.850 1.860 1.830 1.890 3,291,693 6,108,741 1.8558 0.630 0.630 0.634 0.624 0.644 9,660,114 0.6324 -1.60%
2004-12-09 0 1.880 1.870 1.880 1.850 1.910 3,675,379 6,931,123 1.8858 0.641 0.637 0.641 0.630 0.651 10,786,116 0.6426 0.53%
2004-12-08 0 1.870 1.860 1.870 1.840 1.940 6,213,488 11,735,628 1.8887 0.637 0.634 0.637 0.627 0.661 18,234,691 0.6436 -3.61%
2004-12-07 0 1.940 1.940 1.950 1.940 1.980 6,674,414 13,063,883 1.9573 0.661 0.661 0.664 0.661 0.675 19,587,368 0.6670 -0.51%
2004-12-06 0 1.950 1.950 1.960 1.930 1.970 3,580,874 6,990,719 1.9522 0.664 0.664 0.668 0.658 0.671 10,508,772 0.6652 0.52%
2004-12-03 0 1.940 1.940 1.950 1.900 2.025 13,390,156 26,021,634 1.9433 0.661 0.661 0.664 0.647 0.690 39,296,021 0.6622 -5.37%
2004-12-02 0 2.050 2.025 2.050 2.000 2.050 12,938,785 26,295,414 2.0323 0.699 0.690 0.699 0.682 0.699 37,971,385 0.6925 2.50%
2004-12-01 0 2.000 1.990 2.000 1.980 2.025 6,632,303 13,230,504 1.9949 0.682 0.678 0.682 0.675 0.690 19,463,785 0.6797 0.00%
2004-11-30 0 2.000 2.000 2.025 1.990 2.025 5,742,000 11,491,825 2.0014 0.682 0.682 0.690 0.678 0.690 16,851,017 0.6820 0.50%
2004-11-29 0 1.990 1.980 1.990 1.980 2.025 11,082,608 22,161,550 1.9997 0.678 0.675 0.678 0.675 0.690 32,524,072 0.6814 -0.50%
2004-11-26 0 2.000 1.980 2.000 1.940 2.025 19,602,221 38,827,160 1.9808 0.682 0.675 0.682 0.661 0.690 57,526,536 0.6749 0.50%
2004-11-25 0 1.990 1.980 1.990 1.970 2.175 24,928,261 50,436,336 2.0233 0.678 0.675 0.678 0.671 0.741 73,156,838 0.6894 -6.35%
2004-11-24 0 2.125 2.100 2.125 2.025 2.200 21,382,398 45,508,162 2.1283 0.724 0.716 0.724 0.690 0.750 62,750,812 0.7252 2.41%
2004-11-23 0 2.075 2.050 2.075 1.990 2.150 33,155,311 68,778,164 2.0744 0.707 0.699 0.707 0.678 0.733 97,300,718 0.7069 -2.35%
2004-11-22 0 2.125 2.100 2.125 1.960 2.125 35,018,809 72,191,622 2.0615 0.724 0.716 0.724 0.668 0.724 102,769,516 0.7025 6.25%
2004-11-19 0 2.000 1.990 2.000 1.970 2.025 11,720,854 23,355,792 1.9927 0.682 0.678 0.682 0.671 0.690 34,397,129 0.6790 0.00%
2004-11-18 0 2.000 2.000 2.025 1.960 2.050 24,092,277 48,482,579 2.0124 0.682 0.682 0.690 0.668 0.699 70,703,480 0.6857 0.50%
2004-11-17 0 1.990 1.990 2.000 1.940 2.000 13,462,655 26,482,571 1.9671 0.678 0.678 0.682 0.661 0.682 39,508,783 0.6703 1.53%
2004-11-16 0 1.960 1.950 1.960 1.950 2.025 13,118,452 25,951,994 1.9783 0.668 0.664 0.668 0.664 0.690 38,498,653 0.6741 -3.21%
2004-11-15 0 2.025 2.000 2.025 1.970 2.050 23,887,307 47,996,769 2.0093 0.690 0.682 0.690 0.671 0.699 70,101,955 0.6847 2.79%
2004-11-12 0 1.970 1.970 1.980 1.930 2.050 20,403,661 40,151,663 1.9679 0.671 0.671 0.675 0.658 0.699 59,878,518 0.6706 -2.72%
2004-11-11 0 2.025 2.000 2.025 1.890 2.025 32,512,231 64,072,241 1.9707 0.690 0.682 0.690 0.644 0.690 95,413,475 0.6715 6.58%
2004-11-10 0 1.900 1.890 1.900 1.890 1.970 20,154,655 38,975,087 1.9338 0.647 0.644 0.647 0.644 0.671 59,147,761 0.6589 -1.55%
2004-11-09 0 1.930 1.920 1.930 1.870 2.050 37,836,216 74,288,758 1.9634 0.658 0.654 0.658 0.637 0.699 111,037,746 0.6690 3.21%
2004-11-08 0 1.870 1.870 1.880 1.850 1.960 19,055,339 36,069,842 1.8929 0.637 0.637 0.641 0.630 0.668 55,921,604 0.6450 -3.61%
2004-11-05 0 1.940 1.920 1.930 1.930 2.150 81,238,519 167,591,792 2.0630 0.661 0.654 0.658 0.658 0.733 238,410,259 0.7030 -4.20%
2004-11-04 0 2.025 2.000 2.025 1.830 2.025 99,832,022 193,445,961 1.9377 0.690 0.682 0.690 0.624 0.690 292,976,515 0.6603 9.46%
2004-11-03 0 1.850 1.850 1.860 1.810 1.920 52,989,339 99,249,341 1.8730 0.630 0.630 0.634 0.617 0.654 155,507,537 0.6382 1.65%
2004-11-02 0 1.820 1.810 1.820 1.730 1.830 35,904,898 64,601,963 1.7993 0.620 0.617 0.620 0.589 0.624 105,369,917 0.6131 5.81%
2004-11-01 0 1.720 1.720 1.730 1.720 1.750 5,776,341 10,031,503 1.7367 0.586 0.586 0.589 0.586 0.596 16,951,798 0.5918 1.18%
2004-10-29 0 1.700 1.700 1.710 1.690 1.740 11,937,656 20,486,926 1.7162 0.579 0.579 0.583 0.576 0.593 35,033,377 0.5848 -3.41%
2004-10-28 0 1.760 1.750 1.760 1.740 1.770 10,915,165 19,163,354 1.7557 0.600 0.596 0.600 0.593 0.603 32,032,678 0.5982 1.15%
2004-10-27 0 1.740 1.730 1.740 1.700 1.780 22,840,648 40,065,548 1.7541 0.593 0.589 0.593 0.579 0.607 67,030,331 0.5977 2.96%
2004-10-26 0 1.690 1.680 1.690 1.670 1.710 8,477,310 14,295,542 1.6863 0.576 0.572 0.576 0.569 0.583 24,878,317 0.5746 -0.59%
2004-10-25 0 1.700 1.700 1.710 1.660 1.720 8,806,318 14,977,957 1.7008 0.579 0.579 0.583 0.566 0.586 25,843,856 0.5796 -1.73%
2004-10-21 0 1.730 1.720 1.730 1.670 1.790 23,119,166 40,044,178 1.7321 0.589 0.586 0.589 0.569 0.610 67,847,696 0.5902 -1.14%
2004-10-20 0 1.750 1.740 1.750 1.740 1.950 111,335,186 208,758,980 1.8750 0.596 0.593 0.596 0.593 0.664 326,734,790 0.6389 -4.89%
2004-10-19 0 1.840 1.840 1.850 1.680 1.850 79,752,898 141,251,712 1.7711 0.627 0.627 0.630 0.572 0.630 234,050,414 0.6035 10.84%
2004-10-18 0 1.660 1.650 1.660 1.660 1.710 7,579,561 12,792,399 1.6877 0.566 0.562 0.566 0.566 0.583 22,243,698 0.5751 0.00%
2004-10-15 0 1.660 1.650 1.660 1.650 1.680 3,539,000 5,875,800 1.6603 0.566 0.562 0.566 0.562 0.572 10,385,885 0.5657 0.00%
2004-10-14 0 1.660 1.660 1.670 1.640 1.680 7,251,474 12,064,986 1.6638 0.566 0.566 0.569 0.559 0.572 21,280,863 0.5669 -1.78%
2004-10-13 0 1.690 1.680 1.690 1.680 1.760 14,602,815 24,966,769 1.7097 0.576 0.572 0.576 0.572 0.600 42,854,805 0.5826 -2.87%
2004-10-12 0 1.740 1.730 1.740 1.720 1.780 16,468,652 28,799,258 1.7487 0.593 0.589 0.593 0.586 0.607 48,330,467 0.5959 1.16%
2004-10-11 0 1.720 1.720 1.730 1.680 1.810 31,935,980 56,167,348 1.7587 0.586 0.586 0.589 0.572 0.617 93,722,354 0.5993 -0.58%
2004-10-08 0 1.730 1.720 1.730 1.670 1.830 36,464,173 63,731,303 1.7478 0.589 0.586 0.589 0.569 0.624 107,011,219 0.5956 -6.49%
2004-10-07 0 1.850 1.840 1.850 1.820 1.960 61,637,197 116,842,467 1.8956 0.630 0.627 0.630 0.620 0.668 180,886,361 0.6459 2.78%
2004-10-06 0 1.800 1.790 1.800 1.700 1.840 71,997,660 127,811,182 1.7752 0.613 0.610 0.613 0.579 0.627 211,291,158 0.6049 6.51%
2004-10-05 0 1.690 1.670 1.690 1.640 1.690 15,368,195 25,668,828 1.6703 0.576 0.569 0.576 0.559 0.576 45,100,962 0.5691 3.05%
2004-10-04 0 1.640 1.630 1.640 1.600 1.670 15,465,913 25,397,481 1.6422 0.559 0.555 0.559 0.545 0.569 45,387,734 0.5596 3.14%
2004-09-30 0 1.590 1.580 1.590 1.580 1.620 8,878,333 14,197,338 1.5991 0.542 0.538 0.542 0.538 0.552 26,055,198 0.5449 0.63%
2004-09-28 0 1.580 1.570 1.580 1.490 1.590 14,699,801 23,013,189 1.5655 0.538 0.535 0.538 0.508 0.542 43,139,429 0.5335 3.95%
2004-09-27 0 1.520 1.510 1.520 1.490 1.540 3,169,000 4,789,430 1.5113 0.518 0.515 0.518 0.508 0.525 9,300,048 0.5150 -1.30%
2004-09-24 0 1.540 1.530 1.540 1.520 1.570 4,068,000 6,288,430 1.5458 0.525 0.521 0.525 0.518 0.535 11,938,338 0.5267 -1.91%
2004-09-23 0 1.570 1.560 1.570 1.550 1.580 4,044,497 6,337,925 1.5670 0.535 0.532 0.535 0.528 0.538 11,869,364 0.5340 0.00%
2004-09-22 0 1.590 1.580 1.590 1.570 1.630 10,730,801 17,247,646 1.6073 0.535 0.532 0.535 0.528 0.548 31,892,793 0.5408 1.27%
2004-09-21 0 1.570 1.570 1.580 1.550 1.570 5,547,260 8,670,219 1.5630 0.528 0.528 0.532 0.522 0.528 16,486,897 0.5259 0.64%
2004-09-20 0 1.560 1.550 1.570 1.550 1.580 4,912,000 7,672,810 1.5621 0.525 0.522 0.528 0.522 0.532 14,598,854 0.5256 -0.64%
2004-09-17 0 1.570 1.560 1.570 1.550 1.590 4,245,812 6,650,124 1.5663 0.528 0.525 0.528 0.522 0.535 12,618,891 0.5270 0.64%
2004-09-16 0 1.560 1.560 1.570 1.550 1.570 5,308,651 8,288,984 1.5614 0.525 0.525 0.528 0.522 0.528 15,777,732 0.5254 1.30%
2004-09-15 0 1.540 1.540 1.550 1.540 1.560 2,104,002 3,264,463 1.5515 0.518 0.518 0.522 0.518 0.525 6,253,261 0.5220 -1.28%
2004-09-14 0 1.560 1.560 1.570 1.550 1.590 2,667,364 4,174,653 1.5651 0.525 0.525 0.528 0.522 0.535 7,927,618 0.5266 -1.27%
2004-09-13 0 1.580 1.570 1.580 1.560 1.600 7,655,500 12,095,280 1.5799 0.532 0.528 0.532 0.525 0.538 22,752,754 0.5316 1.94%
2004-09-10 0 1.550 1.540 1.550 1.480 1.570 9,444,206 14,516,939 1.5371 0.522 0.518 0.522 0.498 0.528 28,068,930 0.5172 1.97%
2004-09-09 0 1.520 1.510 1.520 1.510 1.590 9,842,000 15,259,340 1.5504 0.511 0.508 0.511 0.508 0.535 29,251,206 0.5217 -3.80%
2004-09-08 0 1.580 1.570 1.580 1.570 1.640 20,424,683 32,862,396 1.6090 0.532 0.528 0.532 0.528 0.552 60,703,780 0.5414 0.00%
2004-09-07 0 1.580 1.570 1.580 1.530 1.580 18,915,262 29,366,628 1.5525 0.532 0.528 0.532 0.515 0.532 56,217,661 0.5224 3.95%
2004-09-06 0 1.520 1.510 1.520 1.470 1.540 8,834,033 13,363,838 1.5128 0.511 0.508 0.511 0.495 0.518 26,255,448 0.5090 3.40%
2004-09-03 0 1.470 1.460 1.470 1.460 1.500 2,951,768 4,352,621 1.4746 0.495 0.491 0.495 0.491 0.505 8,772,889 0.4961 -1.34%
2004-09-02 0 1.490 1.480 1.490 1.470 1.530 6,974,531 10,465,360 1.5005 0.501 0.498 0.501 0.495 0.515 20,728,860 0.5049 -1.32%
2004-09-01 0 1.510 1.510 1.520 1.450 1.510 13,590,275 20,120,495 1.4805 0.508 0.508 0.511 0.488 0.508 40,391,377 0.4981 4.86%
2004-08-31 0 1.440 1.430 1.440 1.420 1.440 3,196,000 4,567,920 1.4293 0.485 0.481 0.485 0.478 0.485 9,498,766 0.4809 1.41%
2004-08-30 0 1.420 1.420 1.430 1.390 1.430 2,361,224 3,345,379 1.4168 0.478 0.478 0.481 0.468 0.481 7,017,745 0.4767 1.43%
2004-08-27 0 1.400 1.400 1.410 1.390 1.430 3,745,000 5,251,100 1.4022 0.471 0.471 0.474 0.468 0.481 11,130,437 0.4718 -2.10%
2004-08-26 0 1.430 1.420 1.440 1.420 1.460 4,491,023 6,437,326 1.4334 0.481 0.478 0.485 0.478 0.491 13,347,677 0.4823 -2.05%
2004-08-25 0 1.460 1.460 1.470 1.390 1.470 20,734,737 29,903,211 1.4422 0.491 0.491 0.495 0.468 0.495 61,625,285 0.4852 5.04%
2004-08-24 0 1.390 1.380 1.390 1.330 1.390 5,229,071 7,153,968 1.3681 0.468 0.464 0.468 0.447 0.468 15,541,214 0.4603 4.51%
2004-08-23 0 1.330 1.330 1.340 1.300 1.340 1,431,000 1,887,940 1.3193 0.447 0.447 0.451 0.437 0.451 4,253,046 0.4439 -0.75%
2004-08-20 0 1.340 1.330 1.340 1.320 1.340 347,000 460,880 1.3282 0.451 0.447 0.451 0.444 0.451 1,031,312 0.4469 -0.74%
2004-08-19 0 1.350 1.340 1.350 1.330 1.350 679,686 908,458 1.3366 0.454 0.451 0.454 0.447 0.454 2,020,081 0.4497 1.50%
2004-08-18 0 1.330 1.310 1.330 1.300 1.330 208,547 273,760 1.3127 0.447 0.441 0.447 0.437 0.447 619,818 0.4417 1.53%
2004-08-17 0 1.310 1.300 1.310 1.300 1.320 265,341 347,220 1.3086 0.441 0.437 0.441 0.437 0.444 788,615 0.4403 0.77%
2004-08-16 0 1.300 1.290 1.300 1.280 1.310 662,374 860,000 1.2984 0.437 0.434 0.437 0.431 0.441 1,968,628 0.4369 -1.52%
2004-08-13 0 1.320 1.310 1.320 1.300 1.320 315,000 413,750 1.3135 0.444 0.441 0.444 0.437 0.444 936,205 0.4419 -0.75%
2004-08-12 0 1.330 1.330 1.340 1.320 1.330 1,072,000 1,419,940 1.3246 0.447 0.447 0.451 0.444 0.447 3,186,069 0.4457 1.53%
2004-08-11 0 1.310 1.310 1.330 1.310 1.350 1,459,000 1,939,650 1.3294 0.441 0.441 0.447 0.441 0.454 4,336,264 0.4473 -2.96%
2004-08-10 0 1.350 1.340 1.350 1.350 1.360 685,208 925,420 1.3506 0.454 0.451 0.454 0.454 0.458 2,036,493 0.4544 -0.74%
2004-08-09 0 1.360 1.350 1.360 1.350 1.370 928,000 1,261,960 1.3599 0.458 0.454 0.458 0.454 0.461 2,758,090 0.4575 -0.73%
2004-08-06 0 1.370 1.360 1.370 1.360 1.380 1,115,713 1,524,161 1.3661 0.461 0.458 0.461 0.458 0.464 3,315,988 0.4596 -0.72%
2004-08-05 0 1.380 1.370 1.380 1.340 1.390 2,233,293 3,055,631 1.3682 0.464 0.461 0.464 0.451 0.468 6,637,524 0.4604 3.76%
2004-08-04 0 1.330 1.340 1.350 1.320 1.340 671,000 895,120 1.3340 0.447 0.451 0.454 0.444 0.451 1,994,265 0.4488 -0.75%
2004-08-03 0 1.340 1.340 1.350 1.340 1.360 705,356 950,463 1.3475 0.451 0.451 0.454 0.451 0.458 2,096,374 0.4534 -0.74%
2004-08-02 0 1.350 1.350 1.360 1.340 1.380 1,790,338 2,433,852 1.3594 0.454 0.454 0.458 0.451 0.464 5,321,027 0.4574 -0.74%
2004-07-30 0 1.360 1.360 1.370 1.360 1.390 662,080 907,425 1.3706 0.458 0.458 0.461 0.458 0.468 1,967,754 0.4611 -1.45%
2004-07-29 0 1.380 1.380 1.390 1.360 1.380 1,044,986 1,427,629 1.3662 0.464 0.464 0.468 0.458 0.464 3,105,781 0.4597 0.00%
2004-07-28 0 1.380 1.380 1.390 1.380 1.410 2,003,596 2,785,632 1.3903 0.464 0.464 0.468 0.464 0.474 5,954,846 0.4678 -0.72%
2004-07-27 0 1.390 1.390 1.400 1.380 1.420 3,771,796 5,276,993 1.3991 0.468 0.468 0.471 0.464 0.478 11,210,077 0.4707 0.00%
2004-07-26 0 1.390 1.380 1.390 1.370 1.390 1,565,000 2,152,590 1.3755 0.468 0.464 0.468 0.461 0.468 4,651,304 0.4628 0.00%
2004-07-23 0 1.390 1.380 1.390 1.370 1.400 3,645,258 5,067,818 1.3902 0.468 0.464 0.468 0.461 0.471 10,833,996 0.4678 1.46%
2004-07-22 0 1.370 1.360 1.370 1.350 1.370 579,202 788,449 1.3613 0.461 0.458 0.461 0.454 0.461 1,721,434 0.4580 -0.72%
2004-07-21 0 1.380 1.370 1.380 1.350 1.380 2,278,082 3,123,628 1.3712 0.464 0.461 0.464 0.454 0.464 6,770,641 0.4613 2.99%
2004-07-20 0 1.340 1.330 1.350 1.330 1.350 90,000 120,900 1.3433 0.451 0.447 0.454 0.447 0.454 267,487 0.4520 -0.74%
2004-07-19 0 1.350 1.350 1.360 1.330 1.360 1,147,000 1,538,660 1.3415 0.454 0.454 0.458 0.447 0.458 3,408,975 0.4514 -0.74%
2004-07-16 0 1.360 1.360 1.370 1.330 1.360 633,000 856,210 1.3526 0.458 0.458 0.461 0.447 0.458 1,881,326 0.4551 1.49%
2004-07-15 0 1.340 1.340 1.350 1.330 1.340 1,429,946 1,915,490 1.3396 0.451 0.451 0.454 0.447 0.451 4,249,913 0.4507 0.00%
2004-07-14 0 1.340 1.330 1.340 1.330 1.360 1,768,000 2,379,120 1.3457 0.451 0.447 0.451 0.447 0.458 5,254,636 0.4528 -1.47%
2004-07-13 0 1.360 1.350 1.360 1.330 1.370 1,126,068 1,521,960 1.3516 0.458 0.454 0.458 0.447 0.461 3,346,764 0.4548 -1.45%
2004-07-12 0 1.380 1.380 1.390 1.380 1.410 2,578,000 3,594,680 1.3944 0.464 0.464 0.468 0.464 0.474 7,662,021 0.4692 -0.72%
2004-07-09 0 1.390 1.380 1.390 1.360 1.400 3,705,143 5,112,080 1.3797 0.468 0.464 0.468 0.458 0.471 11,011,979 0.4642 2.21%
2004-07-08 0 1.360 1.350 1.360 1.350 1.420 8,503,000 11,785,420 1.3860 0.458 0.454 0.458 0.454 0.478 25,271,591 0.4664 1.49%
2004-07-07 0 1.340 1.330 1.350 1.310 1.350 2,636,000 3,519,700 1.3352 0.451 0.447 0.454 0.441 0.454 7,834,401 0.4493 1.52%
2004-07-06 0 1.320 1.320 1.330 1.320 1.350 2,614,000 3,498,500 1.3384 0.444 0.444 0.447 0.444 0.454 7,769,016 0.4503 -1.49%
2004-07-05 0 1.340 1.330 1.340 1.310 1.340 1,620,000 2,147,750 1.3258 0.451 0.447 0.451 0.441 0.451 4,814,769 0.4461 0.00%
2004-07-02 0 1.340 1.330 1.340 1.280 1.340 2,103,000 2,775,060 1.3196 0.451 0.447 0.451 0.431 0.451 6,250,283 0.4440 1.52%
2004-06-30 0 1.320 1.320 1.330 1.290 1.340 2,431,000 3,219,230 1.3242 0.444 0.444 0.447 0.434 0.451 7,225,125 0.4456 2.33%
2004-06-29 0 1.290 1.280 1.290 1.270 1.290 1,553,166 1,985,769 1.2785 0.434 0.431 0.434 0.427 0.434 4,616,133 0.4302 -0.77%
2004-06-28 0 1.300 1.300 1.310 1.270 1.300 1,077,000 1,387,210 1.2880 0.437 0.437 0.441 0.427 0.437 3,200,930 0.4334 2.36%
2004-06-25 0 1.270 1.270 1.290 1.270 1.290 457,000 582,450 1.2745 0.427 0.427 0.434 0.427 0.434 1,358,240 0.4288 -1.55%
2004-06-24 0 1.290 1.280 1.290 1.260 1.300 1,630,000 2,098,210 1.2872 0.434 0.431 0.434 0.424 0.437 4,844,489 0.4331 2.38%
2004-06-23 0 1.260 1.250 1.270 1.230 1.270 946,000 1,173,400 1.2404 0.424 0.421 0.427 0.414 0.427 2,811,587 0.4173 1.61%
2004-06-21 0 1.240 1.240 1.250 1.220 1.270 629,000 778,210 1.2372 0.417 0.417 0.421 0.410 0.427 1,869,438 0.4163 1.64%
2004-06-18 0 1.220 1.220 1.230 1.200 1.280 3,888,729 4,789,920 1.2317 0.410 0.410 0.414 0.404 0.431 11,557,611 0.4144 -4.69%
2004-06-17 0 1.280 1.280 1.290 1.270 1.350 2,944,002 3,829,263 1.3007 0.431 0.431 0.434 0.427 0.454 8,749,808 0.4376 -5.19%
2004-06-16 0 1.350 1.340 1.350 1.320 1.410 3,283,000 4,437,730 1.3517 0.454 0.451 0.454 0.444 0.474 9,757,337 0.4548 -2.17%
2004-06-15 0 1.380 1.370 1.390 1.340 1.430 7,470,000 10,366,620 1.3878 0.464 0.461 0.468 0.451 0.481 22,201,433 0.4669 -1.43%
2004-06-14 0 1.400 1.400 1.410 1.370 1.470 9,441,000 13,400,200 1.4194 0.471 0.471 0.474 0.461 0.495 28,059,402 0.4776 0.00%
2004-06-11 0 1.400 1.390 1.400 1.370 1.420 7,382,658 10,284,352 1.3930 0.471 0.468 0.471 0.461 0.478 21,941,846 0.4687 3.70%
2004-06-10 0 1.350 1.350 1.360 1.290 1.370 3,795,000 5,062,240 1.3339 0.454 0.454 0.458 0.434 0.461 11,279,041 0.4488 3.05%
2004-06-09 0 1.310 1.300 1.320 1.300 1.330 1,507,000 1,982,990 1.3159 0.441 0.437 0.444 0.437 0.447 4,478,924 0.4427 0.00%
2004-06-08 0 1.310 1.300 1.310 1.310 1.340 4,715,043 6,241,845 1.3238 0.441 0.437 0.441 0.441 0.451 14,013,482 0.4454 0.77%
2004-06-07 0 1.300 1.300 1.310 1.270 1.320 5,376,095 7,015,083 1.3049 0.437 0.437 0.441 0.427 0.444 15,978,181 0.4390 3.17%
2004-06-04 0 1.260 1.250 1.260 1.250 1.270 1,995,000 2,519,520 1.2629 0.424 0.421 0.424 0.421 0.427 5,929,298 0.4249 0.00%
2004-06-03 0 1.260 1.240 1.260 1.220 1.280 5,709,000 7,207,970 1.2626 0.424 0.417 0.424 0.410 0.431 16,967,602 0.4248 -0.79%
2004-06-02 0 1.270 1.260 1.270 1.240 1.270 2,068,000 2,608,160 1.2612 0.427 0.424 0.427 0.417 0.427 6,146,260 0.4243 0.79%
2004-06-01 0 1.260 1.260 1.270 1.230 1.300 4,719,000 5,992,850 1.2699 0.424 0.424 0.427 0.414 0.437 14,025,243 0.4273 1.61%
2004-05-31 0 1.240 1.230 1.240 1.200 1.250 3,501,000 4,298,420 1.2278 0.417 0.414 0.417 0.404 0.421 10,405,250 0.4131 0.00%
2004-05-28 0 1.240 1.240 1.260 1.240 1.280 5,228,000 6,597,780 1.2620 0.417 0.417 0.424 0.417 0.431 15,538,031 0.4246 -0.80%
2004-05-27 0 1.250 1.250 1.260 1.240 1.280 12,438,000 15,638,320 1.2573 0.421 0.421 0.424 0.417 0.431 36,966,724 0.4230 3.31%
2004-05-25 0 1.210 1.200 1.210 1.150 1.220 13,505,000 16,046,050 1.1882 0.407 0.404 0.407 0.387 0.410 40,137,933 0.3998 0.83%
2004-05-24 0 1.200 1.200 1.210 1.170 1.230 15,810,000 19,027,110 1.2035 0.404 0.404 0.407 0.394 0.414 46,988,576 0.4049 3.45%
2004-05-21 0 1.160 1.150 1.160 1.110 1.180 17,205,138 19,854,962 1.1540 0.390 0.387 0.390 0.373 0.397 51,135,037 0.3883 5.45%
2004-05-20 0 1.100 1.100 1.110 1.060 1.130 3,758,000 4,140,260 1.1017 0.370 0.370 0.373 0.357 0.380 11,169,075 0.3707 1.85%
2004-05-19 0 1.100 1.090 1.100 1.040 1.120 8,791,000 9,616,300 1.0939 0.363 0.360 0.363 0.344 0.370 26,611,394 0.3614 8.91%
2004-05-18 0 1.010 1.000 1.010 0.920 1.060 5,775,750 5,811,218 1.0061 0.334 0.330 0.334 0.304 0.350 17,483,876 0.3324 4.12%
2004-05-17 0 0.970 0.960 0.970 0.970 1.150 7,298,000 7,428,770 1.0179 0.320 0.317 0.320 0.320 0.380 22,091,907 0.3363 -17.09%
2004-05-14 0 1.170 1.130 1.170 1.140 1.300 6,638,472 7,948,060 1.1973 0.387 0.373 0.387 0.377 0.429 20,095,438 0.3955 -9.30%
2004-05-13 0 1.290 1.280 1.290 1.290 1.320 1,288,000 1,678,380 1.3031 0.426 0.423 0.426 0.426 0.436 3,898,928 0.4305 -0.77%
2004-05-12 0 1.300 1.290 1.300 1.300 1.320 1,940,000 2,534,520 1.3065 0.429 0.426 0.429 0.429 0.436 5,872,609 0.4316 0.78%
2004-05-11 0 1.290 1.290 1.300 1.270 1.300 1,892,458 2,428,970 1.2835 0.426 0.426 0.429 0.420 0.429 5,728,694 0.4240 0.00%
2004-05-10 0 1.290 1.280 1.290 1.280 1.350 1,563,285 2,040,203 1.3051 0.426 0.423 0.426 0.423 0.446 4,732,248 0.4311 -5.84%
2004-05-07 0 1.370 1.360 1.370 1.350 1.380 1,262,000 1,723,460 1.3657 0.453 0.449 0.453 0.446 0.456 3,820,223 0.4511 -1.44%
2004-05-06 0 1.390 1.380 1.390 1.390 1.420 2,264,814 3,013,629 1.3306 0.459 0.456 0.459 0.459 0.469 6,855,859 0.4396 1.46%
2004-05-05 0 1.370 1.380 1.390 1.370 1.420 1,599,000 2,204,850 1.3789 0.453 0.456 0.459 0.453 0.469 4,840,362 0.4555 -2.84%
2004-05-04 0 1.410 1.390 1.420 1.350 1.410 3,252,000 4,460,960 1.3718 0.466 0.459 0.469 0.446 0.466 9,844,188 0.4532 6.02%
2004-05-03 0 1.330 1.330 1.340 1.300 1.360 1,797,000 2,396,370 1.3335 0.439 0.439 0.443 0.429 0.449 5,439,731 0.4405 -0.75%
2004-04-30 0 1.340 1.330 1.340 1.300 1.380 2,517,000 3,385,770 1.3452 0.443 0.439 0.443 0.429 0.456 7,619,256 0.4444 -4.29%
2004-04-29 0 1.400 1.380 1.400 1.370 1.430 3,423,000 4,777,630 1.3957 0.462 0.456 0.462 0.453 0.472 10,361,825 0.4611 -4.76%
2004-04-28 0 1.470 1.470 1.490 1.470 1.520 3,856,654 5,727,906 1.4852 0.486 0.486 0.492 0.486 0.502 11,674,547 0.4906 -3.29%
2004-04-27 0 1.520 1.510 1.520 1.520 1.550 814,283 1,245,385 1.5294 0.502 0.499 0.502 0.502 0.512 2,464,931 0.5052 0.00%
2004-04-26 0 1.520 1.520 1.530 1.490 1.560 1,184,183 1,792,211 1.5135 0.502 0.502 0.505 0.492 0.515 3,584,662 0.5000 -3.18%
2004-04-23 0 1.570 1.560 1.570 1.540 1.580 5,729,779 8,901,709 1.5536 0.519 0.515 0.519 0.509 0.522 17,344,717 0.5132 1.95%
2004-04-22 0 1.540 1.530 1.540 1.530 1.600 2,872,000 4,451,920 1.5501 0.509 0.505 0.509 0.505 0.529 8,693,883 0.5121 -2.53%
2004-04-21 0 1.580 1.580 1.590 1.560 1.590 3,415,000 5,377,210 1.5746 0.522 0.522 0.525 0.515 0.525 10,337,608 0.5202 -1.86%
2004-04-20 0 1.610 1.600 1.610 1.540 1.690 3,742,898 6,122,664 1.6358 0.532 0.529 0.532 0.509 0.558 11,330,194 0.5404 -3.01%
2004-04-19 0 1.660 1.650 1.660 1.660 1.690 2,008,000 3,347,440 1.6671 0.548 0.545 0.548 0.548 0.558 6,078,453 0.5507 -1.78%
2004-04-16 0 1.690 1.680 1.690 1.680 1.730 3,155,000 5,358,610 1.6985 0.558 0.555 0.558 0.555 0.572 9,550,557 0.5611 -1.74%
2004-04-15 0 1.720 1.700 1.720 1.700 1.760 2,688,000 4,615,870 1.7172 0.568 0.562 0.568 0.562 0.581 8,136,893 0.5673 -1.71%
2004-04-14 0 1.750 1.740 1.750 1.740 1.760 3,936,228 6,898,731 1.7526 0.578 0.575 0.578 0.575 0.581 11,915,426 0.5790 -1.69%
2004-04-13 0 1.780 1.770 1.780 1.760 1.810 2,762,952 4,926,741 1.7831 0.588 0.585 0.588 0.581 0.598 8,363,782 0.5891 0.00%
2004-04-08 0 1.780 1.780 1.790 1.730 1.790 5,465,683 9,710,105 1.7766 0.588 0.588 0.591 0.572 0.591 16,545,267 0.5869 2.89%
2004-04-07 0 1.730 1.720 1.740 1.730 1.750 2,850,000 4,963,080 1.7414 0.572 0.568 0.575 0.572 0.578 8,627,286 0.5753 -0.57%
2004-04-06 0 1.740 1.740 1.750 1.710 1.760 5,252,191 9,142,933 1.7408 0.575 0.575 0.578 0.565 0.581 15,899,002 0.5751 2.35%
2004-04-02 0 1.700 1.690 1.700 1.650 1.700 3,319,719 5,576,905 1.6799 0.562 0.558 0.562 0.545 0.562 10,049,181 0.5550 3.66%
2004-04-01 0 1.640 1.630 1.640 1.630 1.640 725,000 1,184,510 1.6338 0.542 0.538 0.542 0.538 0.542 2,194,661 0.5397 -0.61%
2004-03-31 0 1.650 1.640 1.650 1.640 1.650 242,833 400,043 1.6474 0.545 0.542 0.545 0.542 0.545 735,084 0.5442 -0.60%
2004-03-30 0 1.660 1.640 1.660 1.630 1.680 1,479,000 2,446,180 1.6539 0.548 0.542 0.548 0.538 0.555 4,477,107 0.5464 1.84%
2004-03-29 0 1.630 1.610 1.630 1.600 1.640 1,187,000 1,916,020 1.6142 0.538 0.532 0.538 0.529 0.542 3,593,189 0.5332 -0.61%
2004-03-26 0 1.640 1.630 1.640 1.630 1.680 2,091,242 3,443,567 1.6467 0.542 0.538 0.542 0.538 0.555 6,330,436 0.5440 0.00%
2004-03-25 0 1.640 1.630 1.640 1.630 1.670 738,000 1,214,840 1.6461 0.542 0.538 0.542 0.538 0.552 2,234,013 0.5438 -1.80%
2004-03-24 0 1.670 1.660 1.670 1.650 1.680 953,000 1,583,530 1.6616 0.552 0.548 0.552 0.545 0.555 2,884,843 0.5489 1.21%
2004-03-23 0 1.650 1.640 1.650 1.620 1.670 1,560,000 2,585,200 1.6572 0.545 0.542 0.545 0.535 0.552 4,722,304 0.5474 0.61%
2004-03-22 0 1.640 1.630 1.640 1.630 1.650 817,000 1,342,770 1.6435 0.542 0.538 0.542 0.538 0.545 2,473,155 0.5429 -1.80%
2004-03-19 0 1.670 1.660 1.670 1.660 1.670 794,088 1,322,330 1.6652 0.552 0.548 0.552 0.548 0.552 2,403,798 0.5501 -0.60%
2004-03-18 0 1.680 1.660 1.680 1.660 1.700 1,767,000 2,976,760 1.6846 0.555 0.548 0.555 0.548 0.562 5,348,917 0.5565 -0.59%
2004-03-17 0 1.690 1.680 1.690 1.660 1.690 2,240,381 3,758,470 1.6776 0.558 0.555 0.558 0.548 0.558 6,781,898 0.5542 1.81%
2004-03-16 0 1.660 1.650 1.660 1.610 1.660 1,201,926 1,982,266 1.6492 0.548 0.545 0.548 0.532 0.548 3,638,372 0.5448 0.00%
2004-03-15 0 1.660 1.650 1.660 1.660 1.720 2,303,123 3,861,869 1.6768 0.548 0.545 0.548 0.548 0.568 6,971,825 0.5539 -1.19%
2004-03-12 0 1.680 1.670 1.680 1.560 1.680 6,545,094 10,521,263 1.6075 0.555 0.552 0.555 0.515 0.555 19,812,772 0.5310 0.00%
2004-03-11 0 1.680 1.680 1.690 1.670 1.720 3,266,320 5,509,213 1.6867 0.555 0.555 0.558 0.552 0.568 9,887,536 0.5572 -2.33%
2004-03-10 0 1.720 1.710 1.720 1.700 1.750 3,858,000 6,657,550 1.7256 0.568 0.565 0.568 0.562 0.578 11,678,621 0.5701 -2.27%
2004-03-09 0 1.760 1.750 1.760 1.750 1.780 1,488,314 2,630,113 1.7672 0.581 0.578 0.581 0.578 0.588 4,505,302 0.5838 -0.56%
2004-03-08 0 1.770 1.770 1.780 1.770 1.800 2,577,575 4,581,561 1.7775 0.585 0.585 0.588 0.585 0.595 7,802,624 0.5872 0.00%
2004-03-05 0 1.770 1.760 1.770 1.760 1.790 1,748,000 3,097,520 1.7720 0.585 0.581 0.585 0.581 0.591 5,291,402 0.5854 -0.56%
2004-03-04 0 1.780 1.780 1.790 1.770 1.790 2,217,443 3,941,894 1.7777 0.588 0.588 0.591 0.585 0.591 6,712,461 0.5873 0.00%
2004-03-03 0 1.780 1.780 1.790 1.750 1.790 4,121,580 7,325,704 1.7774 0.588 0.588 0.591 0.578 0.591 12,476,509 0.5872 -1.11%
2004-03-02 0 1.800 1.790 1.810 1.790 1.830 4,562,418 8,237,452 1.8055 0.595 0.591 0.598 0.591 0.605 13,810,977 0.5964 -1.64%
2004-03-01 0 1.830 1.810 1.830 1.810 1.880 6,731,000 12,391,860 1.8410 0.605 0.598 0.605 0.598 0.621 20,375,531 0.6082 -0.54%
2004-02-27 0 1.840 1.830 1.850 1.830 1.860 7,717,290 14,227,850 1.8436 0.608 0.605 0.611 0.605 0.614 23,361,147 0.6090 1.10%
2004-02-26 0 1.820 1.820 1.830 1.760 1.890 13,549,957 24,460,725 1.8052 0.601 0.601 0.605 0.581 0.624 41,017,318 0.5964 -2.15%
2004-02-25 1 - - - - - 0 0 - 0.614 - - - - 0 - 0.00%
2004-02-24 0 1.860 1.850 1.860 1.820 1.870 11,413,270 21,086,321 1.8475 0.614 0.611 0.614 0.601 0.618 34,549,314 0.6103 0.00%
2004-02-23 0 1.860 1.860 1.870 1.850 1.890 5,503,887 10,251,065 1.8625 0.614 0.614 0.618 0.611 0.624 16,660,915 0.6153 -1.06%
2004-02-20 0 1.880 1.870 1.880 1.850 1.900 4,946,967 9,269,890 1.8739 0.621 0.618 0.621 0.611 0.628 14,975,053 0.6190 0.53%
2004-02-19 0 1.870 1.860 1.870 1.850 1.920 8,569,343 16,175,785 1.8876 0.618 0.614 0.618 0.611 0.634 25,940,412 0.6236 -1.58%
2004-02-18 0 1.900 1.900 1.910 1.830 1.930 18,695,048 35,145,843 1.8800 0.628 0.628 0.631 0.605 0.638 56,592,115 0.6210 3.83%
2004-02-17 0 1.830 1.830 1.840 1.790 1.850 12,412,478 22,677,510 1.8270 0.605 0.605 0.608 0.591 0.611 37,574,035 0.6035 0.00%
2004-02-16 0 1.830 1.820 1.830 1.740 1.830 13,865,465 24,985,107 1.8020 0.605 0.601 0.605 0.575 0.605 41,972,398 0.5953 3.98%
2004-02-13 0 1.760 1.760 1.770 1.740 1.770 4,315,418 7,596,672 1.7604 0.581 0.581 0.585 0.575 0.585 13,063,279 0.5815 -0.56%
2004-02-12 0 1.770 1.770 1.780 1.760 1.820 8,842,986 15,766,944 1.7830 0.585 0.585 0.588 0.581 0.601 26,768,762 0.5890 -0.56%
2004-02-11 0 1.780 1.770 1.780 1.730 1.820 25,659,046 45,945,181 1.7906 0.588 0.585 0.588 0.572 0.601 77,672,959 0.5915 4.71%
2004-02-10 0 1.700 1.700 1.710 1.700 1.740 7,250,080 12,507,793 1.7252 0.562 0.562 0.565 0.562 0.575 21,946,847 0.5699 -2.30%
2004-02-09 0 1.740 1.730 1.740 1.710 1.750 15,917,039 27,526,287 1.7294 0.575 0.572 0.575 0.565 0.578 48,182,754 0.5713 2.96%
2004-02-06 0 1.690 1.680 1.690 1.630 1.710 11,674,000 19,662,550 1.6843 0.558 0.555 0.558 0.538 0.565 35,338,575 0.5564 3.68%
2004-02-05 0 1.630 1.620 1.630 1.610 1.650 3,358,000 5,479,480 1.6318 0.538 0.535 0.538 0.532 0.545 10,165,062 0.5391 -0.61%
2004-02-04 0 1.640 1.640 1.650 1.640 1.690 5,543,000 9,247,770 1.6684 0.542 0.542 0.545 0.542 0.558 16,779,315 0.5511 -1.20%
2004-02-03 0 1.660 1.660 1.670 1.600 1.690 8,270,981 13,689,561 1.6551 0.548 0.548 0.552 0.529 0.558 25,037,235 0.5468 2.47%
2004-02-02 0 1.620 1.610 1.620 1.600 1.680 10,658,383 17,307,858 1.6239 0.535 0.532 0.535 0.529 0.555 32,264,182 0.5364 -3.57%
2004-01-30 0 1.680 1.670 1.680 1.670 1.710 3,806,917 6,423,413 1.6873 0.555 0.552 0.555 0.552 0.565 11,523,987 0.5574 -1.18%
2004-01-29 0 1.700 1.690 1.700 1.650 1.710 9,056,746 15,246,018 1.6834 0.562 0.558 0.562 0.545 0.565 27,415,838 0.5561 -1.16%
2004-01-28 0 1.720 1.710 1.730 1.700 1.770 9,964,765 17,247,948 1.7309 0.568 0.565 0.572 0.562 0.585 30,164,519 0.5718 -2.82%
2004-01-27 0 1.770 1.760 1.770 1.700 1.780 10,403,560 18,212,425 1.7506 0.585 0.581 0.585 0.562 0.588 31,492,803 0.5783 1.14%
2004-01-26 0 1.750 1.750 1.760 1.690 1.790 22,602,999 39,557,123 1.7501 0.578 0.578 0.581 0.558 0.591 68,421,944 0.5781 2.34%
2004-01-21 0 1.710 1.700 1.710 1.640 1.710 13,114,588 22,024,864 1.6794 0.565 0.562 0.565 0.542 0.565 39,699,405 0.5548 2.40%
2004-01-20 0 1.670 1.670 1.680 1.610 1.730 26,724,581 45,027,492 1.6849 0.552 0.552 0.555 0.532 0.572 80,898,459 0.5566 3.73%
2004-01-19 0 1.610 1.600 1.610 1.570 1.620 4,875,000 7,800,090 1.6000 0.532 0.529 0.532 0.519 0.535 14,757,200 0.5286 1.90%
2004-01-16 0 1.580 1.580 1.590 1.560 1.610 6,252,949 9,884,147 1.5807 0.522 0.522 0.525 0.515 0.532 18,928,414 0.5222 -0.63%
2004-01-15 0 1.590 1.590 1.600 1.580 1.660 7,842,347 12,577,738 1.6038 0.525 0.525 0.529 0.522 0.548 23,739,709 0.5298 -3.05%
2004-01-14 0 1.640 1.630 1.640 1.570 1.640 13,796,658 22,225,928 1.6110 0.542 0.538 0.542 0.519 0.542 41,764,111 0.5322 2.50%
2004-01-13 0 1.600 1.590 1.600 1.550 1.670 16,156,688 25,968,298 1.6073 0.529 0.525 0.529 0.512 0.552 48,908,200 0.5310 -1.84%
2004-01-12 0 1.630 1.630 1.640 1.580 1.670 30,251,589 49,259,944 1.6283 0.538 0.538 0.542 0.522 0.552 91,575,128 0.5379 3.82%
2004-01-09 0 1.570 1.560 1.570 1.540 1.590 10,135,160 15,878,268 1.5667 0.519 0.515 0.519 0.509 0.525 30,680,325 0.5175 2.61%
2004-01-08 0 1.530 1.520 1.530 1.500 1.570 11,003,566 16,853,935 1.5317 0.505 0.502 0.505 0.496 0.519 33,309,092 0.5060 -1.29%
2004-01-07 0 1.550 1.550 1.560 1.520 1.620 14,731,176 23,022,485 1.5628 0.512 0.512 0.515 0.502 0.535 44,593,007 0.5163 -1.27%
2004-01-06 0 1.570 1.580 1.600 1.530 1.640 33,669,037 53,662,114 1.5938 0.519 0.522 0.529 0.505 0.542 101,920,146 0.5265 -2.48%
2004-01-05 0 1.610 1.610 1.620 1.380 1.650 64,833,864 98,315,086 1.5164 0.532 0.532 0.535 0.456 0.545 196,259,753 0.5009 18.38%
2004-01-02 0 1.360 1.350 1.360 1.320 1.370 10,579,686 14,340,804 1.3555 0.449 0.446 0.449 0.436 0.453 32,025,957 0.4478 3.03%
2003-12-31 0 1.320 1.320 1.330 1.310 1.340 4,329,202 5,695,459 1.3156 0.436 0.436 0.439 0.433 0.443 13,105,005 0.4346 0.00%
2003-12-30 0 1.320 1.310 1.320 1.270 1.380 12,041,239 15,990,171 1.3280 0.436 0.433 0.436 0.420 0.456 36,450,251 0.4387 3.13%
2003-12-29 0 1.280 1.280 1.290 1.260 1.290 2,534,392 3,233,222 1.2757 0.423 0.423 0.426 0.416 0.426 7,671,904 0.4214 -1.54%
2003-12-24 0 1.300 1.290 1.300 1.260 1.300 5,796,180 7,469,798 1.2887 0.429 0.426 0.429 0.416 0.429 17,545,720 0.4257 2.36%
2003-12-23 0 1.270 1.260 1.270 1.250 1.320 10,055,275 12,747,093 1.2677 0.420 0.416 0.420 0.413 0.436 30,438,503 0.4188 -2.31%
2003-12-22 0 1.300 1.290 1.300 1.280 1.330 9,306,603 12,108,742 1.3011 0.429 0.426 0.429 0.423 0.439 28,172,185 0.4298 -0.76%
2003-12-19 0 1.310 1.310 1.320 1.300 1.340 4,703,598 6,184,913 1.3149 0.433 0.433 0.436 0.429 0.443 14,238,346 0.4344 -0.76%
2003-12-18 0 1.320 1.300 1.320 1.300 1.370 14,830,666 19,623,756 1.3232 0.436 0.429 0.436 0.429 0.453 44,894,175 0.4371 -4.35%
2003-12-17 0 1.380 1.370 1.380 1.340 1.460 31,132,342 43,707,251 1.4039 0.456 0.453 0.456 0.443 0.482 94,241,271 0.4638 2.99%
2003-12-16 0 1.340 1.330 1.340 1.320 1.390 22,681,473 30,677,277 1.3525 0.443 0.439 0.443 0.436 0.459 68,659,494 0.4468 0.00%
2003-12-15 0 1.340 1.320 1.340 1.230 1.400 53,086,703 70,995,226 1.3373 0.443 0.436 0.443 0.406 0.462 160,699,711 0.4418 10.74%
2003-12-12 0 1.210 1.200 1.210 1.140 1.210 23,442,196 27,810,006 1.1863 0.400 0.396 0.400 0.377 0.400 70,962,292 0.3919 6.14%
2003-12-11 0 1.140 1.130 1.140 1.110 1.140 1,801,535 2,035,838 1.1301 0.377 0.373 0.377 0.367 0.377 5,453,459 0.3733 1.79%
2003-12-10 0 1.120 1.110 1.120 1.100 1.130 2,531,000 2,819,710 1.1141 0.370 0.367 0.370 0.363 0.373 7,661,636 0.3680 -0.88%
2003-12-09 0 1.130 1.120 1.130 1.100 1.130 1,617,000 1,816,610 1.1234 0.373 0.370 0.373 0.363 0.373 4,894,850 0.3711 2.73%
2003-12-08 0 1.100 1.100 1.110 1.100 1.110 1,467,125 1,622,043 1.1056 0.363 0.363 0.367 0.363 0.367 4,441,160 0.3652 -0.90%
2003-12-05 0 1.110 1.110 1.120 1.110 1.120 1,037,595 1,161,483 1.1194 0.367 0.367 0.370 0.367 0.370 3,140,922 0.3698 -0.89%
2003-12-04 0 1.120 1.110 1.130 1.110 1.130 2,240,000 2,502,300 1.1171 0.370 0.367 0.373 0.367 0.373 6,780,744 0.3690 -0.88%
2003-12-03 0 1.130 1.120 1.140 1.130 1.150 3,188,000 3,634,260 1.1400 0.373 0.370 0.377 0.373 0.380 9,650,452 0.3766 -1.74%
2003-12-02 0 1.150 1.130 1.150 1.140 1.160 10,075,049 11,606,014 1.1520 0.380 0.373 0.380 0.377 0.383 30,498,362 0.3805 0.00%
2003-12-01 0 1.150 1.140 1.150 1.110 1.150 11,310,000 12,902,150 1.1408 0.380 0.377 0.380 0.367 0.380 34,236,704 0.3769 3.60%
2003-11-28 0 1.110 1.100 1.110 1.090 1.120 7,093,309 7,856,815 1.1076 0.367 0.363 0.367 0.360 0.370 21,472,283 0.3659 2.78%
2003-11-27 0 1.080 1.080 1.090 1.080 1.090 2,171,626 2,355,451 1.0846 0.357 0.357 0.360 0.357 0.360 6,573,768 0.3583 -0.92%
2003-11-26 0 1.090 1.080 1.090 1.060 1.090 3,254,913 3,472,071 1.0667 0.360 0.357 0.360 0.350 0.360 9,853,006 0.3524 1.87%
2003-11-25 0 1.070 1.060 1.080 1.060 1.080 3,253,772 3,455,625 1.0620 0.353 0.350 0.357 0.350 0.357 9,849,552 0.3508 0.00%
2003-11-24 0 1.070 1.060 1.070 1.060 1.080 752,608 799,820 1.0627 0.353 0.350 0.353 0.350 0.357 2,278,233 0.3511 -0.93%
2003-11-21 0 1.080 1.070 1.080 1.060 1.080 1,036,358 1,102,362 1.0637 0.357 0.353 0.357 0.350 0.357 3,137,178 0.3514 -0.92%
2003-11-20 0 1.090 1.060 1.080 1.060 1.090 3,556,000 3,819,790 1.0742 0.360 0.350 0.357 0.350 0.360 10,764,431 0.3549 0.93%
2003-11-19 0 1.080 1.070 1.080 1.070 1.080 1,290,000 1,383,500 1.0725 0.357 0.353 0.357 0.353 0.357 3,904,982 0.3543 0.00%
2003-11-18 0 1.080 1.080 1.090 1.070 1.100 4,711,495 5,101,025 1.0827 0.357 0.357 0.360 0.353 0.363 14,262,251 0.3577 -0.92%
2003-11-17 0 1.090 1.080 1.100 1.080 1.100 2,232,951 2,429,419 1.0880 0.360 0.357 0.363 0.357 0.363 6,759,406 0.3594 -1.80%
2003-11-14 0 1.110 1.100 1.110 1.070 1.120 4,480,000 4,941,790 1.1031 0.367 0.363 0.367 0.353 0.370 13,561,488 0.3644 1.83%
2003-11-13 0 1.090 1.080 1.090 1.070 1.110 3,486,834 3,807,267 1.0919 0.360 0.357 0.360 0.353 0.367 10,555,058 0.3607 2.83%
2003-11-12 0 1.060 1.060 1.070 1.060 1.070 1,648,000 1,749,510 1.0616 0.350 0.350 0.353 0.350 0.353 4,988,690 0.3507 -0.93%
2003-11-11 0 1.070 1.070 1.080 1.060 1.080 2,433,000 2,598,450 1.0680 0.353 0.353 0.357 0.350 0.357 7,364,978 0.3528 -0.93%
2003-11-10 0 1.080 1.080 1.090 1.070 1.100 1,885,289 2,033,663 1.0787 0.357 0.357 0.360 0.353 0.363 5,706,992 0.3563 -1.82%
2003-11-07 0 1.100 1.100 1.110 1.080 1.100 1,686,738 1,850,245 1.0969 0.363 0.363 0.367 0.357 0.363 5,105,955 0.3624 2.80%
2003-11-06 0 1.070 1.070 1.080 1.070 1.090 3,223,689 3,469,013 1.0761 0.353 0.353 0.357 0.353 0.360 9,758,487 0.3555 -1.83%
2003-11-05 0 1.090 1.090 1.100 1.080 1.100 1,273,001 1,386,491 1.0892 0.360 0.360 0.363 0.357 0.363 3,853,524 0.3598 0.93%
2003-11-04 0 1.080 1.080 1.090 1.080 1.130 2,681,301 2,957,785 1.1031 0.357 0.357 0.360 0.357 0.373 8,116,614 0.3644 -3.57%
2003-11-03 0 1.120 1.110 1.120 1.110 1.120 1,401,706 1,559,242 1.1124 0.370 0.367 0.370 0.367 0.370 4,243,129 0.3675 0.90%
2003-10-31 0 1.110 1.100 1.110 1.090 1.110 1,472,217 1,615,888 1.0976 0.367 0.363 0.367 0.360 0.367 4,456,575 0.3626 0.00%
2003-10-30 0 1.110 1.100 1.110 1.090 1.110 2,505,000 2,757,190 1.1007 0.367 0.363 0.367 0.360 0.367 7,582,930 0.3636 -0.89%
2003-10-29 0 1.120 1.110 1.120 1.100 1.140 4,824,590 5,403,681 1.1200 0.370 0.367 0.370 0.363 0.377 14,604,603 0.3700 0.00%
2003-10-28 0 1.120 1.110 1.120 1.100 1.120 5,246,549 5,811,612 1.1077 0.370 0.367 0.370 0.363 0.370 15,881,923 0.3659 2.75%
2003-10-27 0 1.090 1.080 1.090 1.070 1.090 2,259,000 2,444,570 1.0821 0.360 0.357 0.360 0.353 0.360 6,838,259 0.3575 0.93%
2003-10-24 0 1.080 1.070 1.080 1.050 1.100 5,888,557 6,294,678 1.0690 0.357 0.353 0.357 0.347 0.363 17,825,357 0.3531 0.00%
2003-10-23 0 1.080 1.070 1.080 1.070 1.120 9,141,074 9,999,629 1.0939 0.357 0.353 0.357 0.353 0.370 27,671,109 0.3614 -5.26%
2003-10-22 0 1.140 1.130 1.140 1.120 1.140 2,112,000 2,396,820 1.1349 0.377 0.373 0.377 0.370 0.377 6,393,273 0.3749 0.88%
2003-10-21 0 1.130 1.120 1.130 1.120 1.150 5,485,419 6,190,301 1.1285 0.373 0.370 0.373 0.370 0.380 16,605,010 0.3728 0.00%
2003-10-20 0 1.130 1.130 1.140 1.120 1.140 5,381,823 6,079,778 1.1297 0.373 0.373 0.377 0.370 0.377 16,291,413 0.3732 -0.88%
2003-10-17 0 1.140 1.140 1.150 1.130 1.160 7,015,062 7,991,237 1.1392 0.377 0.377 0.380 0.373 0.383 21,235,420 0.3763 0.00%
2003-10-16 0 1.140 1.130 1.140 1.130 1.170 7,113,699 8,208,799 1.1539 0.377 0.373 0.377 0.373 0.387 21,534,006 0.3812 -0.87%
2003-10-15 0 1.150 1.140 1.150 1.130 1.150 6,353,105 7,270,306 1.1444 0.380 0.377 0.380 0.373 0.380 19,231,598 0.3780 0.88%
2003-10-14 0 1.140 1.140 1.150 1.140 1.180 7,335,000 8,412,170 1.1469 0.377 0.377 0.380 0.377 0.390 22,203,910 0.3789 -2.56%
2003-10-13 0 1.170 1.160 1.170 1.130 1.180 9,185,000 10,649,900 1.1595 0.387 0.383 0.387 0.373 0.390 27,804,078 0.3830 1.74%
2003-10-10 0 1.150 1.140 1.150 1.140 1.180 11,479,000 13,196,870 1.1497 0.380 0.377 0.380 0.377 0.390 34,748,287 0.3798 -1.71%
2003-10-09 0 1.170 1.160 1.170 1.150 1.200 19,526,790 22,826,505 1.1690 0.387 0.383 0.387 0.380 0.396 59,109,896 0.3862 -1.68%
2003-10-08 0 1.190 1.180 1.190 1.110 1.200 48,658,330 57,043,416 1.1723 0.393 0.390 0.393 0.367 0.396 147,294,504 0.3873 7.21%
2003-10-07 0 1.110 1.110 1.120 1.090 1.110 6,524,000 7,163,950 1.0981 0.367 0.367 0.370 0.360 0.367 19,748,917 0.3628 0.00%
2003-10-06 0 1.110 1.100 1.110 1.100 1.150 9,760,722 11,002,490 1.1272 0.367 0.363 0.367 0.363 0.380 29,546,857 0.3724 -0.89%
2003-10-03 0 1.120 1.110 1.120 1.110 1.140 7,458,362 8,360,033 1.1209 0.370 0.367 0.370 0.367 0.377 22,577,341 0.3703 -0.88%
2003-10-02 0 1.130 1.130 1.140 1.110 1.150 14,066,261 15,933,779 1.1328 0.373 0.373 0.377 0.367 0.380 42,580,231 0.3742 2.73%
2003-09-30 0 1.110 1.100 1.110 1.090 1.110 5,914,000 6,513,420 1.1014 0.363 0.360 0.363 0.357 0.363 18,065,124 0.3606 1.83%
2003-09-29 0 1.090 1.080 1.090 1.080 1.090 2,872,868 3,119,465 1.0858 0.357 0.354 0.357 0.354 0.357 8,775,569 0.3555 0.00%
2003-09-26 0 1.090 1.080 1.100 1.070 1.100 4,418,000 4,789,360 1.0841 0.357 0.354 0.360 0.350 0.360 13,495,387 0.3549 0.93%
2003-09-25 0 1.080 1.080 1.090 1.080 1.120 10,705,583 11,756,616 1.0982 0.354 0.354 0.357 0.354 0.367 32,701,672 0.3595 -1.82%
2003-09-24 0 1.100 1.100 1.110 1.050 1.110 11,400,735 12,484,425 1.0951 0.360 0.360 0.363 0.344 0.363 34,825,109 0.3585 3.77%
2003-09-23 0 1.060 1.050 1.060 1.030 1.060 4,650,827 4,882,027 1.0497 0.347 0.344 0.347 0.337 0.347 14,206,589 0.3436 0.95%
2003-09-22 0 1.050 1.050 1.060 1.040 1.090 5,385,949 5,743,717 1.0664 0.344 0.344 0.347 0.340 0.357 16,452,120 0.3491 -2.78%
2003-09-19 0 1.080 1.070 1.080 1.070 1.120 8,574,980 9,344,479 1.0897 0.354 0.350 0.354 0.350 0.367 26,193,453 0.3567 -2.70%
2003-09-18 0 1.110 1.100 1.110 1.090 1.130 8,461,197 9,363,597 1.1067 0.363 0.360 0.363 0.357 0.370 25,845,887 0.3623 0.00%
2003-09-17 0 1.110 1.100 1.110 1.060 1.160 22,161,568 24,442,508 1.1029 0.363 0.360 0.363 0.347 0.380 67,695,550 0.3611 -1.77%
2003-09-16 0 1.130 1.120 1.130 1.080 1.170 19,548,942 22,228,418 1.1371 0.370 0.367 0.370 0.354 0.383 59,714,925 0.3722 -0.88%
2003-09-15 0 1.140 1.130 1.140 1.090 1.140 14,949,801 16,686,407 1.1162 0.373 0.370 0.373 0.357 0.373 45,666,218 0.3654 6.54%
2003-09-11 0 1.070 1.070 1.080 1.020 1.080 9,381,000 9,924,470 1.0579 0.350 0.350 0.354 0.334 0.354 28,655,552 0.3463 4.90%
2003-09-10 0 1.020 1.020 1.030 0.990 1.040 21,981,768 22,415,344 1.0197 0.334 0.334 0.337 0.324 0.340 67,146,326 0.3338 -3.77%
2003-09-09 0 1.060 1.060 1.070 1.060 1.170 12,089,990 13,457,930 1.1131 0.347 0.347 0.350 0.347 0.383 36,930,533 0.3644 -8.62%
2003-09-08 0 1.160 1.150 1.160 1.110 1.160 9,036,991 10,272,040 1.1367 0.380 0.376 0.380 0.363 0.380 27,604,729 0.3721 0.87%
2003-09-05 0 1.150 1.140 1.150 1.130 1.190 10,439,652 12,036,010 1.1529 0.376 0.373 0.376 0.370 0.390 31,889,349 0.3774 -0.86%
2003-09-04 0 1.160 1.160 1.170 1.140 1.220 14,652,219 17,236,265 1.1764 0.380 0.380 0.383 0.373 0.399 44,757,213 0.3851 -3.33%
2003-09-03 0 1.200 1.180 1.200 1.160 1.220 26,688,806 31,942,048 1.1968 0.393 0.386 0.393 0.380 0.399 81,524,620 0.3918 3.45%
2003-09-02 0 1.160 1.150 1.160 1.130 1.160 6,674,041 7,648,535 1.1460 0.380 0.376 0.380 0.370 0.380 20,386,774 0.3752 0.87%
2003-09-01 0 1.150 1.140 1.150 1.110 1.200 24,905,801 28,927,344 1.1615 0.376 0.373 0.376 0.363 0.393 76,078,186 0.3802 3.60%
2003-08-29 0 1.110 1.110 1.120 1.110 1.140 7,647,502 8,589,709 1.1232 0.363 0.363 0.367 0.363 0.373 23,360,344 0.3677 -0.89%
2003-08-28 0 1.120 1.110 1.120 1.060 1.140 22,708,502 25,250,658 1.1119 0.367 0.363 0.367 0.347 0.373 69,366,235 0.3640 0.90%
2003-08-27 0 1.110 1.100 1.110 1.090 1.160 34,315,603 38,837,521 1.1318 0.363 0.360 0.363 0.357 0.380 104,821,717 0.3705 0.00%
2003-08-26 0 1.110 1.100 1.110 1.010 1.120 38,088,105 40,390,138 1.0604 0.363 0.360 0.363 0.331 0.367 116,345,342 0.3472 7.77%
2003-08-25 0 1.030 1.020 1.030 0.980 1.060 50,633,368 52,098,953 1.0289 0.337 0.334 0.337 0.321 0.347 154,666,569 0.3368 5.10%
2003-08-22 0 0.980 0.980 0.990 0.910 1.010 41,523,281 40,343,897 0.9716 0.321 0.321 0.324 0.298 0.331 126,838,559 0.3181 4.26%
2003-08-21 0 0.940 0.930 0.940 0.920 0.970 33,390,175 31,405,436 0.9406 0.308 0.304 0.308 0.301 0.318 101,994,871 0.3079 -2.08%
2003-08-20 0 0.960 0.950 0.960 0.820 0.970 71,238,703 63,887,453 0.8968 0.314 0.311 0.314 0.268 0.318 217,608,392 0.2936 17.07%
2003-08-19 0 0.820 0.810 0.820 0.820 0.850 9,957,126 8,274,980 0.8311 0.268 0.265 0.268 0.268 0.278 30,415,407 0.2721 -1.20%
2003-08-18 0 0.830 0.820 0.830 0.820 0.840 7,552,990 6,272,562 0.8305 0.272 0.268 0.272 0.268 0.275 23,071,644 0.2719 1.22%
2003-08-15 0 0.820 0.820 0.830 0.810 0.830 10,776,598 8,858,952 0.8221 0.268 0.268 0.272 0.265 0.272 32,918,597 0.2691 -2.38%
2003-08-14 0 0.840 0.830 0.840 0.810 0.850 12,310,492 10,174,045 0.8265 0.275 0.272 0.275 0.265 0.278 37,604,087 0.2706 0.00%
2003-08-13 0 0.840 0.840 0.850 0.840 0.870 13,503,089 11,619,177 0.8605 0.275 0.275 0.278 0.275 0.285 41,247,038 0.2817 -2.33%
2003-08-12 0 0.860 0.860 0.870 0.840 0.860 9,032,942 7,718,530 0.8545 0.282 0.282 0.285 0.275 0.282 27,592,361 0.2797 0.00%
2003-08-11 0 0.860 0.860 0.870 0.840 0.870 14,810,000 12,723,370 0.8591 0.282 0.282 0.285 0.275 0.285 45,239,177 0.2812 2.38%
2003-08-08 0 0.840 0.830 0.840 0.830 0.880 23,660,361 20,272,120 0.8568 0.275 0.272 0.275 0.272 0.288 72,273,819 0.2805 -2.33%
2003-08-07 0 0.860 0.850 0.860 0.810 0.860 19,690,505 16,359,874 0.8309 0.282 0.278 0.282 0.265 0.282 60,147,349 0.2720 7.50%
2003-08-06 0 0.800 0.800 0.810 0.790 0.820 12,699,488 10,206,516 0.8037 0.262 0.262 0.265 0.259 0.268 38,792,328 0.2631 -2.44%
2003-08-05 0 0.820 0.810 0.820 0.800 0.850 15,772,306 12,897,948 0.8178 0.268 0.265 0.268 0.262 0.278 48,178,673 0.2677 -2.38%
2003-08-04 0 0.840 0.840 0.850 0.800 0.850 20,298,672 16,762,816 0.8258 0.275 0.275 0.278 0.262 0.278 62,005,079 0.2703 2.44%
2003-08-01 0 0.820 0.810 0.820 0.770 0.820 27,044,607 21,759,691 0.8046 0.268 0.265 0.268 0.252 0.268 82,611,463 0.2634 6.49%
2003-07-31 0 0.770 0.760 0.770 0.750 0.770 5,980,461 4,557,982 0.7621 0.252 0.249 0.252 0.246 0.252 18,268,139 0.2495 0.00%
2003-07-30 0 0.770 0.760 0.770 0.760 0.790 11,491,113 8,915,826 0.7759 0.252 0.249 0.252 0.249 0.259 35,101,181 0.2540 -2.53%
2003-07-29 0 0.790 0.790 0.800 0.750 0.800 56,023,516 43,524,106 0.7769 0.259 0.259 0.262 0.246 0.262 171,131,516 0.2543 5.33%
2003-07-28 0 0.750 0.730 0.750 0.730 0.760 9,377,299 6,967,113 0.7430 0.246 0.239 0.246 0.239 0.249 28,644,246 0.2432 0.00%
2003-07-25 0 0.750 0.750 0.760 0.710 0.780 38,240,145 28,663,464 0.7496 0.246 0.246 0.249 0.232 0.255 116,809,769 0.2454 5.63%
2003-07-24 0 0.710 0.700 0.720 0.700 0.720 2,083,517 1,469,876 0.7055 0.232 0.229 0.236 0.229 0.236 6,364,389 0.2310 1.43%
2003-07-23 0 0.700 0.700 0.710 0.700 0.720 2,241,000 1,606,230 0.7167 0.229 0.229 0.232 0.229 0.236 6,845,442 0.2346 -1.41%
2003-07-22 0 0.710 0.700 0.710 0.700 0.710 910,202 637,943 0.7009 0.232 0.229 0.232 0.229 0.232 2,780,337 0.2294 0.00%
2003-07-21 0 0.710 0.700 0.720 0.710 0.720 2,686,941 1,909,001 0.7105 0.232 0.229 0.236 0.232 0.236 8,207,630 0.2326 0.00%
2003-07-18 0 0.710 0.710 0.720 0.700 0.710 2,922,360 2,062,621 0.7058 0.232 0.232 0.236 0.229 0.232 8,926,750 0.2311 1.43%
2003-07-17 0 0.700 0.700 0.710 0.700 0.720 1,857,000 1,314,000 0.7076 0.229 0.229 0.232 0.229 0.236 5,672,461 0.2316 -4.11%
2003-07-16 0 0.730 0.720 0.730 0.710 0.730 3,247,000 2,330,830 0.7178 0.239 0.236 0.239 0.232 0.239 9,918,407 0.2350 2.82%
2003-07-15 0 0.710 0.710 0.720 0.710 0.740 6,639,797 4,836,978 0.7285 0.232 0.232 0.236 0.232 0.242 20,282,171 0.2385 -2.74%
2003-07-14 0 0.730 0.720 0.730 0.700 0.740 13,041,284 9,419,996 0.7223 0.239 0.236 0.239 0.229 0.242 39,836,391 0.2365 4.29%
2003-07-11 0 0.700 0.700 0.710 0.700 0.710 588,786 412,311 0.7003 0.229 0.229 0.232 0.229 0.232 1,798,528 0.2292 0.00%
2003-07-10 0 0.700 0.700 0.710 0.700 0.710 2,110,529 1,494,529 0.7081 0.229 0.229 0.232 0.229 0.232 6,446,900 0.2318 -1.41%
2003-07-09 0 0.710 0.700 0.710 0.700 0.720 3,875,003 2,730,142 0.7046 0.232 0.229 0.232 0.229 0.236 11,836,728 0.2307 0.00%
2003-07-08 0 0.710 0.700 0.710 0.700 0.720 3,523,033 2,511,108 0.7128 0.232 0.229 0.232 0.229 0.236 10,761,588 0.2333 0.00%
2003-07-07 0 0.710 0.700 0.710 0.690 0.710 3,211,422 2,252,464 0.7014 0.232 0.229 0.232 0.226 0.232 9,809,729 0.2296 2.90%
2003-07-04 0 0.690 0.690 0.700 0.690 0.700 2,300,000 1,609,100 0.6996 0.226 0.226 0.229 0.226 0.229 7,025,666 0.2290 -1.43%
2003-07-03 0 0.700 0.690 0.700 0.690 0.700 1,560,000 1,081,200 0.6931 0.229 0.226 0.229 0.226 0.229 4,765,234 0.2269 0.00%
2003-07-02 0 0.700 0.690 0.700 0.690 0.700 1,808,000 1,249,780 0.6913 0.229 0.226 0.229 0.226 0.229 5,522,784 0.2263 0.00%
2003-06-30 0 0.700 0.690 0.700 0.690 0.700 3,041,000 2,119,890 0.6971 0.229 0.226 0.229 0.226 0.229 9,289,152 0.2282 0.00%
2003-06-27 0 0.700 0.690 0.700 0.690 0.710 1,140,000 798,380 0.7003 0.229 0.226 0.229 0.226 0.232 3,482,286 0.2293 0.00%
2003-06-26 0 0.700 0.690 0.700 0.690 0.700 1,450,637 1,003,108 0.6915 0.229 0.226 0.229 0.226 0.229 4,431,170 0.2264 0.00%
2003-06-25 0 0.700 0.700 0.710 0.700 0.710 1,854,553 1,303,165 0.7027 0.229 0.229 0.232 0.229 0.232 5,664,987 0.2300 0.00%
2003-06-24 0 0.700 0.690 0.700 0.690 0.700 3,157,000 2,201,040 0.6972 0.229 0.226 0.229 0.226 0.229 9,643,490 0.2282 -1.41%
2003-06-23 0 0.710 0.700 0.710 0.700 0.730 5,480,972 3,880,902 0.7081 0.232 0.229 0.232 0.229 0.239 16,742,381 0.2318 -2.74%
2003-06-20 0 0.730 0.710 0.730 0.710 0.730 2,851,264 2,051,258 0.7194 0.239 0.232 0.239 0.232 0.239 8,709,577 0.2355 0.00%
2003-06-19 0 0.730 0.720 0.730 0.720 0.730 11,493,411 8,339,831 0.7256 0.239 0.236 0.239 0.236 0.239 35,108,201 0.2375 1.39%
2003-06-18 0 0.720 0.710 0.720 0.700 0.740 21,877,185 15,842,183 0.7241 0.236 0.232 0.236 0.229 0.242 66,826,863 0.2371 1.41%
2003-06-17 0 0.710 0.700 0.710 0.700 0.730 5,258,500 3,748,040 0.7128 0.232 0.229 0.232 0.229 0.239 16,062,810 0.2333 -1.39%
2003-06-16 0 0.720 0.710 0.720 0.690 0.730 12,841,000 9,230,620 0.7188 0.236 0.232 0.236 0.226 0.239 39,224,596 0.2353 2.86%
2003-06-13 0 0.700 0.690 0.700 0.680 0.710 4,719,000 3,300,630 0.6994 0.229 0.226 0.229 0.223 0.232 14,414,833 0.2290 2.94%
2003-06-12 0 0.680 0.680 0.690 0.680 0.700 1,279,271 884,783 0.6916 0.223 0.223 0.226 0.223 0.229 3,907,709 0.2264 -1.45%
2003-06-11 0 0.690 0.690 0.700 0.680 0.690 5,879,000 4,037,110 0.6867 0.226 0.226 0.229 0.223 0.226 17,958,212 0.2248 1.47%
2003-06-10 0 0.680 0.680 0.690 0.680 0.690 602,000 409,700 0.6806 0.223 0.223 0.226 0.223 0.226 1,838,892 0.2228 -1.45%
2003-06-09 0 0.690 0.690 0.700 0.670 0.690 3,058,000 2,092,120 0.6841 0.226 0.226 0.229 0.219 0.226 9,341,081 0.2240 1.47%
2003-06-06 0 0.680 0.680 0.690 0.680 0.690 1,914,000 1,305,310 0.6820 0.223 0.223 0.226 0.223 0.226 5,846,576 0.2233 -2.86%
2003-06-05 0 0.700 0.690 0.700 0.690 0.720 4,284,380 3,008,395 0.7022 0.229 0.226 0.229 0.226 0.236 13,087,227 0.2299 0.00%
2003-06-03 0 0.700 0.690 0.700 0.700 0.710 3,321,000 2,327,300 0.7008 0.229 0.226 0.229 0.229 0.232 10,144,450 0.2294 -1.41%
2003-06-02 0 0.710 0.700 0.710 0.690 0.710 3,767,000 2,637,850 0.7003 0.232 0.229 0.232 0.226 0.232 11,506,818 0.2292 1.43%
2003-05-30 0 0.700 0.690 0.700 0.690 0.700 2,501,000 1,728,600 0.6912 0.229 0.226 0.229 0.226 0.229 7,639,648 0.2263 0.00%
2003-05-29 0 0.700 0.690 0.700 0.690 0.700 2,202,714 1,530,504 0.6948 0.229 0.226 0.229 0.226 0.229 6,728,492 0.2275 -1.41%
2003-05-28 0 0.710 0.700 0.710 0.700 0.730 7,834,195 5,576,913 0.7119 0.232 0.229 0.232 0.229 0.239 23,930,623 0.2330 0.00%
2003-05-27 0 0.710 0.700 0.710 0.680 0.710 7,661,155 5,377,075 0.7019 0.232 0.229 0.232 0.223 0.232 23,402,049 0.2298 1.43%
2003-05-26 0 0.700 0.690 0.700 0.680 0.710 9,346,000 6,517,340 0.6973 0.229 0.226 0.229 0.223 0.232 28,548,639 0.2283 0.00%
2003-05-23 0 0.700 0.680 0.700 0.690 0.730 10,831,909 7,671,900 0.7083 0.229 0.223 0.229 0.226 0.239 33,087,552 0.2319 -1.41%
2003-05-22 0 0.710 0.700 0.710 0.670 0.710 16,464,084 11,566,385 0.7025 0.232 0.229 0.232 0.219 0.232 50,291,803 0.2300 5.97%
2003-05-21 0 0.670 0.660 0.670 0.660 0.670 2,812,000 1,865,120 0.6633 0.219 0.216 0.219 0.216 0.219 8,589,640 0.2171 0.00%
2003-05-20 0 0.670 0.660 0.670 0.650 0.670 2,348,000 1,546,940 0.6588 0.219 0.216 0.219 0.213 0.219 7,172,288 0.2157 1.52%
2003-05-19 0 0.660 0.650 0.660 0.650 0.660 2,420,043 1,592,377 0.6580 0.216 0.213 0.216 0.213 0.216 7,392,353 0.2154 0.00%
2003-05-16 0 0.660 0.660 0.670 0.650 0.670 4,345,000 2,878,950 0.6626 0.216 0.216 0.219 0.213 0.219 13,272,399 0.2169 -1.49%
2003-05-15 0 0.670 0.660 0.680 0.660 0.680 5,597,850 3,734,436 0.6671 0.219 0.216 0.223 0.216 0.223 17,099,401 0.2184 0.00%
2003-05-14 0 0.690 0.680 0.700 0.690 0.720 8,067,000 5,662,890 0.7020 0.219 0.216 0.223 0.219 0.229 25,377,333 0.2231 0.00%
2003-05-13 0 0.690 0.680 0.690 0.680 0.690 1,391,339 957,147 0.6879 0.219 0.216 0.219 0.216 0.219 4,376,903 0.2187 0.00%
2003-05-12 0 0.690 0.680 0.690 0.680 0.700 1,840,000 1,261,400 0.6855 0.219 0.216 0.219 0.216 0.223 5,788,310 0.2179 0.00%
2003-05-09 0 0.690 0.680 0.690 0.670 0.700 4,967,901 3,428,436 0.6901 0.219 0.216 0.219 0.213 0.223 15,628,124 0.2194 1.47%
2003-05-07 0 0.680 0.670 0.680 0.680 0.680 1,490,000 1,013,200 0.6800 0.216 0.213 0.216 0.216 0.216 4,687,272 0.2162 0.00%
2003-05-06 0 0.680 0.680 0.690 0.680 0.710 4,007,000 2,779,800 0.6937 0.216 0.216 0.219 0.216 0.226 12,605,302 0.2205 -2.86%
2003-05-05 0 0.700 0.680 0.690 0.690 0.710 4,985,625 3,466,670 0.6953 0.223 0.216 0.219 0.219 0.226 15,683,881 0.2210 1.45%
2003-05-02 0 0.690 0.680 0.690 0.670 0.690 4,149,621 2,813,917 0.6781 0.219 0.216 0.219 0.213 0.219 13,053,962 0.2156 2.99%
2003-04-30 0 0.670 0.660 0.670 0.660 0.670 436,000 289,660 0.6644 0.213 0.210 0.213 0.210 0.213 1,371,578 0.2112 -1.47%
2003-04-29 0 0.680 0.670 0.680 0.660 0.680 7,038,000 4,721,470 0.6709 0.216 0.213 0.216 0.210 0.216 22,140,284 0.2133 4.62%
2003-04-28 0 0.650 0.650 0.660 0.620 0.660 4,714,459 3,008,840 0.6382 0.207 0.207 0.210 0.197 0.210 14,830,841 0.2029 3.17%
2003-04-25 0 0.630 0.620 0.630 0.610 0.630 5,148,432 3,189,051 0.6194 0.200 0.197 0.200 0.194 0.200 16,196,042 0.1969 -1.56%
2003-04-24 0 0.640 0.630 0.640 0.630 0.650 4,045,607 2,592,548 0.6408 0.203 0.200 0.203 0.200 0.207 12,726,753 0.2037 -3.03%
2003-04-23 0 0.660 0.650 0.660 0.650 0.690 3,225,000 2,141,450 0.6640 0.210 0.207 0.210 0.207 0.219 10,145,271 0.2111 -2.94%
2003-04-22 0 0.680 0.670 0.680 0.670 0.690 1,950,309 1,330,398 0.6821 0.216 0.213 0.216 0.213 0.219 6,135,322 0.2168 0.00%
2003-04-17 0 0.680 0.670 0.680 0.660 0.680 1,580,009 1,056,206 0.6685 0.216 0.213 0.216 0.210 0.216 4,970,425 0.2125 0.00%
2003-04-16 0 0.680 0.670 0.690 0.670 0.690 5,421,000 3,682,500 0.6793 0.216 0.213 0.219 0.213 0.219 17,053,492 0.2159 0.00%
2003-04-15 0 0.680 0.670 0.680 0.660 0.690 3,605,000 2,423,430 0.6722 0.216 0.213 0.216 0.210 0.219 11,340,683 0.2137 1.49%
2003-04-14 0 0.670 0.660 0.680 0.660 0.690 3,160,000 2,128,800 0.6737 0.213 0.210 0.216 0.210 0.219 9,940,792 0.2141 -1.47%
2003-04-11 0 0.680 0.680 0.690 0.670 0.690 3,154,000 2,136,870 0.6775 0.216 0.216 0.219 0.213 0.219 9,921,918 0.2154 0.00%
2003-04-10 0 0.680 0.660 0.680 0.660 0.690 3,103,000 2,104,710 0.6783 0.216 0.210 0.216 0.210 0.219 9,761,481 0.2156 0.00%
2003-04-09 0 0.680 0.670 0.680 0.660 0.710 4,504,000 3,059,530 0.6793 0.216 0.213 0.216 0.210 0.226 14,168,775 0.2159 -2.86%
2003-04-08 0 0.700 0.690 0.700 0.690 0.720 5,073,000 3,572,130 0.7041 0.223 0.219 0.223 0.219 0.229 15,958,747 0.2238 -2.78%
2003-04-07 0 0.720 0.710 0.720 0.670 0.720 8,498,000 5,943,940 0.6995 0.229 0.226 0.229 0.213 0.229 26,733,182 0.2223 4.35%
2003-04-04 0 0.690 0.680 0.690 0.660 0.690 5,688,852 3,891,535 0.6841 0.219 0.216 0.219 0.210 0.219 17,896,107 0.2175 2.99%
2003-04-03 0 0.670 0.670 0.680 0.670 0.690 3,303,000 2,257,010 0.6833 0.213 0.213 0.216 0.213 0.219 10,390,645 0.2172 -2.90%
2003-04-02 0 0.690 0.680 0.690 0.650 0.690 6,604,000 4,487,130 0.6795 0.219 0.216 0.219 0.207 0.219 20,774,998 0.2160 2.99%
2003-04-01 0 0.670 0.660 0.670 0.630 0.670 13,068,432 8,578,154 0.6564 0.213 0.210 0.213 0.200 0.213 41,110,940 0.2087 0.00%
2003-03-31 0 0.670 0.660 0.670 0.650 0.740 17,476,566 11,847,407 0.6779 0.213 0.210 0.213 0.207 0.235 54,978,138 0.2155 -9.46%
2003-03-28 0 0.740 0.730 0.740 0.730 0.750 5,687,000 4,198,260 0.7382 0.235 0.232 0.235 0.232 0.238 17,890,281 0.2347 -1.33%
2003-03-27 0 0.750 0.740 0.750 0.740 0.770 4,656,716 3,525,426 0.7571 0.238 0.235 0.238 0.235 0.245 14,649,192 0.2407 -3.85%
2003-03-26 0 0.780 0.770 0.780 0.760 0.790 4,581,445 3,537,859 0.7722 0.248 0.245 0.248 0.242 0.251 14,412,403 0.2455 1.30%
2003-03-25 0 0.770 0.770 0.780 0.750 0.780 5,716,000 4,378,440 0.7660 0.245 0.245 0.248 0.238 0.248 17,981,509 0.2435 1.32%
2003-03-24 0 0.760 0.760 0.770 0.750 0.780 11,953,172 9,160,009 0.7663 0.242 0.242 0.245 0.238 0.248 37,602,532 0.2436 0.00%
2003-03-21 0 0.760 0.760 0.770 0.730 0.770 9,297,891 6,995,550 0.7524 0.242 0.242 0.245 0.232 0.245 29,249,495 0.2392 2.70%
2003-03-20 0 0.740 0.730 0.740 0.740 0.770 8,270,000 6,198,340 0.7495 0.235 0.232 0.235 0.235 0.245 26,015,935 0.2383 0.00%
2003-03-19 0 0.740 0.740 0.750 0.730 0.760 12,403,147 9,249,753 0.7458 0.235 0.235 0.238 0.232 0.242 39,018,073 0.2371 0.00%
2003-03-18 0 0.740 0.730 0.740 0.720 0.760 15,961,000 11,834,550 0.7415 0.235 0.232 0.235 0.229 0.242 50,210,439 0.2357 0.00%
2003-03-17 0 0.740 0.730 0.740 0.730 0.770 11,083,677 8,221,601 0.7418 0.235 0.232 0.235 0.232 0.245 34,867,257 0.2358 -5.13%
2003-03-14 0 0.780 0.770 0.780 0.750 0.780 11,451,000 8,785,540 0.7672 0.248 0.245 0.248 0.238 0.248 36,022,789 0.2439 2.63%
2003-03-13 0 0.760 0.750 0.760 0.750 0.810 19,514,686 15,042,299 0.7708 0.242 0.238 0.242 0.238 0.257 61,389,697 0.2450 -6.17%
2003-03-12 0 0.810 0.800 0.810 0.750 0.830 48,320,409 38,600,222 0.7988 0.257 0.254 0.257 0.238 0.264 152,007,328 0.2539 12.50%
2003-03-11 0 0.720 0.710 0.720 0.690 0.720 6,480,000 4,569,760 0.7052 0.229 0.226 0.229 0.219 0.229 20,384,916 0.2242 1.41%
2003-03-10 0 0.710 0.710 0.720 0.700 0.730 6,095,165 4,326,961 0.7099 0.226 0.226 0.229 0.223 0.232 19,174,294 0.2257 -1.39%
2003-03-07 0 0.720 0.710 0.720 0.700 0.730 7,714,364 5,507,679 0.7140 0.229 0.226 0.229 0.223 0.232 24,268,004 0.2270 -1.37%
2003-03-06 0 0.730 0.730 0.740 0.720 0.780 9,417,000 7,039,170 0.7475 0.232 0.232 0.235 0.229 0.248 29,624,191 0.2376 -5.19%
2003-03-05 0 0.770 0.760 0.770 0.760 0.780 12,754,362 9,830,324 0.7707 0.245 0.242 0.245 0.242 0.248 40,122,932 0.2450 0.00%
2003-03-04 0 0.770 0.760 0.770 0.760 0.790 19,914,227 15,397,496 0.7732 0.245 0.242 0.245 0.242 0.251 62,646,582 0.2458 2.67%
2003-03-03 0 0.750 0.740 0.750 0.710 0.760 13,633,283 10,019,872 0.7350 0.238 0.235 0.238 0.226 0.242 42,887,860 0.2336 5.63%
2003-02-28 0 0.710 0.700 0.710 0.700 0.720 7,555,002 5,357,631 0.7092 0.226 0.223 0.226 0.223 0.229 23,766,679 0.2254 1.43%
2003-02-27 0 0.700 0.690 0.700 0.690 0.730 8,134,000 5,746,500 0.7065 0.223 0.219 0.223 0.219 0.232 25,588,103 0.2246 -2.78%
2003-02-26 0 0.720 0.710 0.720 0.710 0.740 10,038,710 7,271,513 0.7243 0.229 0.226 0.229 0.226 0.235 31,579,979 0.2303 0.00%
2003-02-25 0 0.720 0.710 0.720 0.710 0.740 9,780,000 7,057,440 0.7216 0.229 0.226 0.229 0.226 0.235 30,766,124 0.2294 -4.00%
2003-02-24 0 0.750 0.740 0.750 0.700 0.750 22,514,270 16,594,002 0.7370 0.238 0.235 0.238 0.223 0.238 70,825,850 0.2343 5.63%
2003-02-21 0 0.710 0.710 0.720 0.700 0.730 13,616,998 9,745,869 0.7157 0.226 0.226 0.229 0.223 0.232 42,836,630 0.2275 0.00%
2003-02-20 0 0.710 0.700 0.710 0.640 0.710 20,328,060 13,924,779 0.6850 0.226 0.223 0.226 0.203 0.226 63,948,426 0.2178 9.23%
2003-02-19 0 0.650 0.640 0.650 0.630 0.650 3,272,715 2,108,369 0.6442 0.207 0.203 0.207 0.200 0.207 10,295,374 0.2048 1.56%
2003-02-18 0 0.640 0.630 0.640 0.630 0.650 1,961,000 1,250,530 0.6377 0.203 0.200 0.203 0.200 0.207 6,168,954 0.2027 -1.54%
2003-02-17 0 0.650 0.640 0.650 0.630 0.650 3,159,000 2,035,050 0.6442 0.207 0.203 0.207 0.200 0.207 9,937,647 0.2048 1.56%
2003-02-14 0 0.640 0.630 0.640 0.630 0.650 3,205,087 2,061,002 0.6430 0.203 0.200 0.203 0.200 0.207 10,082,628 0.2044 -1.54%
2003-02-13 0 0.650 0.640 0.650 0.630 0.650 5,270,000 3,395,680 0.6443 0.207 0.203 0.207 0.200 0.207 16,578,474 0.2048 0.00%
2003-02-12 0 0.650 0.640 0.650 0.630 0.650 6,530,059 4,171,306 0.6388 0.207 0.203 0.207 0.200 0.207 20,542,393 0.2031 1.56%
2003-02-11 0 0.640 0.630 0.640 0.620 0.650 7,553,000 4,805,480 0.6362 0.203 0.200 0.203 0.197 0.207 23,760,381 0.2022 0.00%
2003-02-10 0 0.640 0.640 0.650 0.610 0.650 12,579,012 7,848,967 0.6240 0.203 0.203 0.207 0.194 0.207 39,571,313 0.1983 4.92%
2003-02-07 0 0.610 0.600 0.610 0.580 0.620 13,924,510 8,423,591 0.6049 0.194 0.191 0.194 0.184 0.197 43,804,008 0.1923 3.39%
2003-02-06 0 0.590 0.590 0.600 0.590 0.600 1,191,432 705,228 0.5919 0.188 0.188 0.191 0.188 0.191 3,748,031 0.1882 -1.67%
2003-02-05 0 0.600 0.590 0.600 0.580 0.610 4,919,000 2,940,200 0.5977 0.191 0.188 0.191 0.184 0.194 15,474,291 0.1900 1.69%
2003-02-04 0 0.590 0.580 0.590 0.570 0.590 683,969 396,663 0.5799 0.188 0.184 0.188 0.181 0.188 2,151,644 0.1844 3.51%
2003-01-30 0 0.570 0.570 0.590 0.570 0.590 1,632,000 950,060 0.5821 0.181 0.181 0.188 0.181 0.188 5,133,979 0.1851 -1.72%
2003-01-29 0 0.580 0.580 0.590 0.570 0.600 3,982,972 2,330,753 0.5852 0.184 0.184 0.188 0.181 0.191 12,529,715 0.1860 0.00%
2003-01-28 0 0.580 0.580 0.590 0.570 0.590 1,085,000 627,350 0.5782 0.184 0.184 0.188 0.181 0.188 3,413,215 0.1838 -1.69%
2003-01-27 0 0.590 0.580 0.590 0.580 0.590 1,733,356 1,008,340 0.5817 0.188 0.184 0.188 0.184 0.188 5,452,827 0.1849 -1.67%
2003-01-24 0 0.600 0.590 0.610 0.600 0.610 5,970,468 3,585,362 0.6005 0.191 0.188 0.194 0.191 0.194 18,782,020 0.1909 -1.64%
2003-01-23 0 0.610 0.590 0.610 0.590 0.610 2,350,000 1,408,100 0.5992 0.194 0.188 0.194 0.188 0.194 7,392,678 0.1905 1.67%
2003-01-22 0 0.600 0.600 0.610 0.590 0.610 2,515,796 1,514,846 0.6021 0.191 0.191 0.194 0.188 0.194 7,914,242 0.1914 -1.64%
2003-01-21 0 0.610 0.600 0.610 0.580 0.610 6,993,000 4,176,790 0.5973 0.194 0.191 0.194 0.184 0.194 21,998,722 0.1899 3.39%
2003-01-20 0 0.590 0.580 0.590 0.580 0.590 2,287,000 1,331,060 0.5820 0.188 0.184 0.188 0.184 0.188 7,194,491 0.1850 0.00%
2003-01-17 0 0.590 0.580 0.590 0.570 0.600 3,080,182 1,797,100 0.5834 0.188 0.184 0.188 0.181 0.191 9,689,699 0.1855 0.00%
2003-01-16 0 0.590 0.580 0.590 0.580 0.610 2,455,000 1,458,850 0.5942 0.188 0.184 0.188 0.184 0.194 7,722,989 0.1889 -3.28%
2003-01-15 0 0.610 0.600 0.610 0.600 0.630 10,880,165 6,700,086 0.6158 0.194 0.191 0.194 0.191 0.200 34,227,045 0.1958 -1.61%
2003-01-14 0 0.620 0.610 0.620 0.610 0.630 11,203,000 6,974,360 0.6225 0.197 0.194 0.197 0.194 0.200 35,242,626 0.1979 0.00%
2003-01-13 0 0.620 0.600 0.620 0.600 0.620 4,628,000 2,823,700 0.6101 0.197 0.191 0.197 0.191 0.197 14,558,857 0.1940 1.64%
2003-01-10 0 0.610 0.600 0.610 0.580 0.610 11,813,891 6,990,065 0.5917 0.194 0.191 0.194 0.184 0.194 37,164,379 0.1881 5.17%
2003-01-09 0 0.580 0.570 0.580 0.570 0.580 2,356,072 1,348,359 0.5723 0.184 0.181 0.184 0.181 0.184 7,411,779 0.1819 0.00%
2003-01-08 0 0.580 0.570 0.580 0.560 0.580 5,852,000 3,363,320 0.5747 0.184 0.181 0.184 0.178 0.184 18,409,341 0.1827 3.57%
2003-01-07 0 0.560 0.560 0.570 0.560 0.570 1,259,000 711,580 0.5652 0.178 0.178 0.181 0.178 0.181 3,960,588 0.1797 -3.45%
2003-01-06 0 0.580 0.570 0.580 0.570 0.590 3,000,878 1,732,465 0.5773 0.184 0.181 0.184 0.181 0.188 9,440,223 0.1835 0.00%
2003-01-03 0 0.580 0.570 0.580 0.570 0.590 3,680,000 2,128,400 0.5784 0.184 0.181 0.184 0.181 0.188 11,576,619 0.1839 1.75%
2003-01-02 0 0.570 0.560 0.570 0.560 0.590 2,294,000 1,311,940 0.5719 0.181 0.178 0.181 0.178 0.188 7,216,512 0.1818 -1.72%
2002-12-31 0 0.580 0.570 0.580 0.560 0.590 2,700,000 1,559,000 0.5774 0.184 0.181 0.184 0.178 0.188 8,493,715 0.1835 0.00%
2002-12-30 0 0.580 0.560 0.580 0.570 0.580 2,917,000 1,702,430 0.5836 0.184 0.178 0.184 0.181 0.184 9,176,358 0.1855 -3.33%
2002-12-27 0 0.600 0.590 0.600 0.580 0.600 1,068,518 629,380 0.5890 0.191 0.188 0.191 0.184 0.191 3,361,366 0.1872 0.00%
2002-12-24 0 0.600 0.590 0.600 0.580 0.600 1,484,218 875,738 0.5900 0.191 0.188 0.191 0.184 0.191 4,669,083 0.1876 1.69%
2002-12-23 0 0.590 0.590 0.600 0.580 0.600 1,617,481 957,190 0.5918 0.188 0.188 0.191 0.184 0.191 5,088,305 0.1881 0.00%
2002-12-20 0 0.590 0.580 0.590 0.580 0.590 2,337,000 1,362,760 0.5831 0.188 0.184 0.188 0.184 0.188 7,351,782 0.1854 0.00%
2002-12-19 0 0.590 0.580 0.590 0.580 0.600 2,107,003 1,244,362 0.5906 0.188 0.184 0.188 0.184 0.191 6,628,253 0.1877 -1.67%
2002-12-18 0 0.600 0.590 0.600 0.570 0.600 7,211,000 4,239,410 0.5879 0.191 0.188 0.191 0.181 0.191 22,684,511 0.1869 0.00%
2002-12-17 0 0.600 0.590 0.600 0.580 0.600 2,731,000 1,616,490 0.5919 0.191 0.188 0.191 0.184 0.191 8,591,236 0.1882 1.69%
2002-12-16 0 0.590 0.580 0.590 0.570 0.590 2,864,277 1,657,610 0.5787 0.188 0.184 0.188 0.181 0.188 9,010,501 0.1840 -1.67%
2002-12-13 0 0.600 0.590 0.600 0.590 0.620 1,990,000 1,204,700 0.6054 0.191 0.188 0.191 0.188 0.197 6,260,183 0.1924 -1.64%
2002-12-12 0 0.610 0.600 0.610 0.600 0.620 2,491,100 1,517,436 0.6091 0.194 0.191 0.194 0.191 0.197 7,836,553 0.1936 0.00%
2002-12-11 0 0.610 0.600 0.610 0.600 0.630 4,384,556 2,687,072 0.6128 0.194 0.191 0.194 0.191 0.200 13,793,026 0.1948 0.00%
2002-12-10 0 0.610 0.610 0.620 0.600 0.620 2,049,000 1,250,490 0.6103 0.194 0.194 0.197 0.191 0.197 6,445,786 0.1940 -1.61%
2002-12-09 0 0.620 0.610 0.620 0.610 0.640 1,871,332 1,167,959 0.6241 0.197 0.194 0.197 0.194 0.203 5,886,874 0.1984 -1.59%
2002-12-06 0 0.630 0.620 0.630 0.610 0.630 1,730,000 1,074,150 0.6209 0.200 0.197 0.200 0.194 0.200 5,442,269 0.1974 0.00%
2002-12-05 0 0.630 0.620 0.630 0.620 0.640 2,384,000 1,505,700 0.6316 0.200 0.197 0.200 0.197 0.203 7,499,636 0.2008 0.00%
2002-12-04 0 0.630 0.620 0.630 0.620 0.640 5,641,043 3,559,306 0.6310 0.200 0.197 0.200 0.197 0.203 17,745,708 0.2006 -3.08%
2002-12-03 0 0.650 0.640 0.650 0.630 0.660 6,866,024 4,454,594 0.6488 0.207 0.203 0.207 0.200 0.210 21,599,278 0.2062 3.17%
2002-12-02 0 0.630 0.630 0.640 0.630 0.650 5,691,955 3,608,153 0.6339 0.200 0.200 0.203 0.200 0.207 17,905,868 0.2015 -1.56%
2002-11-29 0 0.640 0.630 0.640 0.630 0.650 5,689,000 3,655,960 0.6426 0.203 0.200 0.203 0.200 0.207 17,896,572 0.2043 -1.54%
2002-11-28 0 0.650 0.640 0.650 0.630 0.650 11,275,182 7,252,509 0.6432 0.207 0.203 0.207 0.200 0.207 35,469,698 0.2045 3.17%
2002-11-27 0 0.630 0.620 0.630 0.620 0.640 2,046,000 1,289,540 0.6303 0.200 0.197 0.200 0.197 0.203 6,436,349 0.2004 -3.08%
2002-11-26 0 0.650 0.640 0.650 0.630 0.660 6,270,567 4,080,761 0.6508 0.207 0.203 0.207 0.200 0.210 19,726,078 0.2069 0.00%
2002-11-25 0 0.650 0.640 0.650 0.630 0.650 6,233,510 3,979,626 0.6384 0.207 0.203 0.207 0.200 0.207 19,609,503 0.2029 0.00%
2002-11-22 0 0.650 0.640 0.650 0.600 0.650 22,438,772 14,070,763 0.6271 0.207 0.203 0.207 0.191 0.207 70,588,347 0.1993 10.17%
2002-11-21 0 0.590 0.590 0.600 0.570 0.630 22,229,000 13,385,200 0.6022 0.188 0.188 0.191 0.181 0.200 69,928,442 0.1914 3.51%
2002-11-20 0 0.570 0.560 0.570 0.560 0.580 2,809,394 1,591,445 0.5665 0.181 0.178 0.181 0.178 0.184 8,837,849 0.1801 0.00%
2002-11-19 0 0.570 0.560 0.570 0.560 0.580 1,845,000 1,048,600 0.5683 0.181 0.178 0.181 0.178 0.184 5,804,039 0.1807 0.00%
2002-11-18 0 0.570 0.550 0.570 0.560 0.570 2,970,000 1,681,430 0.5661 0.181 0.175 0.181 0.178 0.181 9,343,087 0.1800 -1.72%
2002-11-15 0 0.580 0.570 0.580 0.560 0.580 6,925,000 3,969,240 0.5732 0.184 0.181 0.184 0.178 0.184 21,784,806 0.1822 1.75%
2002-11-14 0 0.570 0.560 0.570 0.550 0.580 11,124,000 6,291,900 0.5656 0.181 0.178 0.181 0.175 0.184 34,994,106 0.1798 3.64%
2002-11-13 0 0.550 0.540 0.550 0.540 0.550 2,085,000 1,135,910 0.5448 0.175 0.172 0.175 0.172 0.175 6,559,036 0.1732 1.85%
2002-11-12 0 0.540 0.530 0.540 0.530 0.550 3,674,000 1,988,790 0.5413 0.172 0.168 0.172 0.168 0.175 11,557,744 0.1721 -1.82%
2002-11-11 0 0.550 0.530 0.550 0.530 0.550 1,272,000 684,020 0.5378 0.175 0.168 0.175 0.168 0.175 4,001,484 0.1709 0.00%
2002-11-08 0 0.550 0.540 0.550 0.530 0.560 3,734,234 2,040,987 0.5466 0.175 0.172 0.175 0.168 0.178 11,747,229 0.1737 0.00%
2002-11-07 0 0.550 0.540 0.550 0.540 0.550 2,240,000 1,216,200 0.5429 0.175 0.172 0.175 0.172 0.175 7,046,638 0.1726 0.00%
2002-11-06 0 0.550 0.540 0.550 0.540 0.560 2,695,422 1,490,111 0.5528 0.175 0.172 0.175 0.172 0.178 8,479,314 0.1757 -1.79%
2002-11-05 0 0.560 0.550 0.560 0.540 0.570 5,902,000 3,284,300 0.5565 0.178 0.175 0.178 0.172 0.181 18,566,632 0.1769 0.00%
2002-11-04 0 0.560 0.550 0.560 0.540 0.560 9,845,000 5,420,340 0.5506 0.178 0.175 0.178 0.172 0.178 30,970,602 0.1750 5.66%
2002-11-01 0 0.530 0.520 0.530 0.520 0.530 570,000 297,730 0.5223 0.168 0.165 0.168 0.165 0.168 1,793,118 0.1660 0.00%
2002-10-31 0 0.530 0.520 0.530 0.520 0.540 2,410,000 1,268,300 0.5263 0.168 0.165 0.168 0.165 0.172 7,581,427 0.1673 1.92%
2002-10-30 0 0.520 0.520 0.530 0.510 0.540 2,465,000 1,294,590 0.5252 0.165 0.165 0.168 0.162 0.172 7,754,447 0.1669 -1.89%
2002-10-29 0 0.530 0.520 0.530 0.520 0.540 1,822,001 963,460 0.5288 0.168 0.165 0.168 0.165 0.172 5,731,688 0.1681 -1.85%
2002-10-28 0 0.540 0.530 0.540 0.520 0.550 3,736,061 2,011,710 0.5385 0.172 0.168 0.172 0.165 0.175 11,752,977 0.1712 1.89%
2002-10-25 0 0.530 0.520 0.530 0.520 0.530 2,083,000 1,092,760 0.5246 0.168 0.165 0.168 0.165 0.168 6,552,744 0.1668 0.00%
2002-10-24 0 0.530 0.520 0.530 0.520 0.540 1,844,000 973,920 0.5282 0.168 0.165 0.168 0.165 0.172 5,800,893 0.1679 -1.85%
2002-10-23 0 0.540 0.530 0.540 0.510 0.540 4,699,000 2,471,290 0.5259 0.172 0.168 0.172 0.162 0.172 14,782,210 0.1672 3.85%
2002-10-22 0 0.520 0.510 0.520 0.510 0.530 2,400,000 1,235,800 0.5149 0.165 0.162 0.165 0.162 0.168 7,549,969 0.1637 1.96%
2002-10-21 0 0.510 0.500 0.510 0.510 0.530 1,430,000 737,100 0.5155 0.162 0.159 0.162 0.162 0.168 4,498,523 0.1639 -3.77%
2002-10-18 0 0.530 0.520 0.530 0.520 0.550 5,631,000 3,003,640 0.5334 0.168 0.165 0.168 0.165 0.175 17,714,115 0.1696 0.00%
2002-10-17 0 0.530 0.520 0.530 0.510 0.530 5,111,000 2,635,230 0.5156 0.168 0.165 0.168 0.162 0.168 16,078,288 0.1639 1.92%
2002-10-16 0 0.520 0.510 0.520 0.510 0.530 3,218,000 1,653,920 0.5140 0.165 0.162 0.165 0.162 0.168 10,123,250 0.1634 1.96%
2002-10-15 0 0.510 0.500 0.510 0.490 0.520 4,738,000 2,376,600 0.5016 0.162 0.159 0.162 0.156 0.165 14,904,897 0.1595 5.15%
2002-10-11 0 0.485 0.480 0.485 0.480 0.495 1,192,411 580,454 0.4868 0.154 0.153 0.154 0.153 0.157 3,751,111 0.1547 1.04%
2002-10-10 0 0.480 0.475 0.480 0.475 0.485 175,000 84,300 0.4817 0.153 0.151 0.153 0.151 0.154 550,519 0.1531 -1.03%
2002-10-09 0 0.485 0.480 0.485 0.480 0.495 541,000 264,975 0.4898 0.154 0.153 0.154 0.153 0.157 1,701,889 0.1557 0.00%
2002-10-08 0 0.485 0.480 0.485 0.480 0.485 658,000 317,850 0.4831 0.154 0.153 0.154 0.153 0.154 2,069,950 0.1536 -1.02%
2002-10-07 0 0.490 0.480 0.490 0.475 0.490 482,675 234,599 0.4860 0.156 0.153 0.156 0.151 0.156 1,518,409 0.1545 -1.01%
2002-10-04 0 0.495 0.490 0.495 0.485 0.500 917,000 449,930 0.4907 0.157 0.156 0.157 0.154 0.159 2,884,717 0.1560 1.02%
2002-10-03 0 0.490 0.490 0.495 0.490 0.510 1,448,347 721,433 0.4981 0.156 0.156 0.157 0.156 0.162 4,556,240 0.1583 -2.00%
2002-10-02 0 0.510 0.500 0.510 0.500 0.530 3,664,000 1,875,230 0.5118 0.159 0.156 0.159 0.156 0.165 11,756,812 0.1595 2.00%
2002-09-30 0 0.500 0.495 0.500 0.500 0.530 1,900,000 961,100 0.5058 0.156 0.154 0.156 0.156 0.165 6,096,600 0.1576 -5.66%
2002-09-27 0 0.530 0.520 0.530 0.510 0.550 6,089,531 3,245,991 0.5330 0.165 0.162 0.165 0.159 0.171 19,539,702 0.1661 0.00%
2002-09-26 0 0.530 0.520 0.530 0.510 0.530 4,625,000 2,396,970 0.5183 0.165 0.162 0.165 0.159 0.165 14,840,408 0.1615 6.00%
2002-09-25 0 0.500 0.485 0.500 0.490 0.510 792,000 391,390 0.4942 0.156 0.151 0.156 0.153 0.159 2,541,320 0.1540 0.00%
2002-09-24 0 0.500 0.495 0.500 0.490 0.500 991,000 491,335 0.4958 0.156 0.154 0.156 0.153 0.156 3,179,858 0.1545 -1.96%
2002-09-23 0 0.510 0.510 0.520 0.510 0.520 1,326,000 680,300 0.5130 0.159 0.159 0.162 0.159 0.162 4,254,785 0.1599 -1.92%
2002-09-20 0 0.520 0.520 0.530 0.520 0.540 2,577,007 1,354,263 0.5255 0.162 0.162 0.165 0.162 0.168 8,268,937 0.1638 -5.45%
2002-09-19 0 0.550 0.540 0.550 0.540 0.580 4,245,000 2,387,490 0.5624 0.171 0.168 0.171 0.168 0.181 13,621,088 0.1753 -1.79%
2002-09-18 0 0.560 0.550 0.560 0.550 0.580 4,356,000 2,465,420 0.5660 0.175 0.171 0.175 0.171 0.181 13,977,258 0.1764 -3.45%
2002-09-17 0 0.580 0.570 0.580 0.560 0.580 2,209,000 1,250,440 0.5661 0.181 0.178 0.181 0.175 0.181 7,088,100 0.1764 5.45%
2002-09-16 0 0.550 0.540 0.550 0.540 0.560 1,489,000 818,960 0.5500 0.171 0.168 0.171 0.168 0.175 4,777,809 0.1714 -1.79%
2002-09-13 0 0.560 0.570 0.580 0.560 0.580 1,910,000 1,082,400 0.5667 0.175 0.178 0.181 0.175 0.181 6,128,687 0.1766 -3.45%
2002-09-12 0 0.580 0.570 0.580 0.560 0.580 2,116,205 1,203,727 0.5688 0.181 0.178 0.181 0.175 0.181 6,790,345 0.1773 1.75%
2002-09-11 0 0.570 0.570 0.580 0.570 0.590 2,021,932 1,176,064 0.5817 0.178 0.178 0.181 0.178 0.184 6,487,848 0.1813 -1.72%
2002-09-10 0 0.580 0.560 0.580 0.570 0.580 1,788,000 1,021,460 0.5713 0.181 0.175 0.181 0.178 0.181 5,737,221 0.1780 1.75%
2002-09-09 0 0.570 0.560 0.570 0.560 0.580 1,275,000 727,000 0.5702 0.178 0.175 0.178 0.175 0.181 4,091,139 0.1777 0.00%
2002-09-06 0 0.570 0.560 0.570 0.560 0.580 2,431,000 1,384,510 0.5695 0.178 0.175 0.178 0.175 0.181 7,800,439 0.1775 0.00%
2002-09-05 0 0.570 0.560 0.570 0.560 0.590 4,340,000 2,479,260 0.5713 0.178 0.175 0.178 0.175 0.184 13,925,918 0.1780 -1.72%
2002-09-04 0 0.580 0.570 0.580 0.550 0.580 4,190,000 2,391,900 0.5709 0.181 0.178 0.181 0.171 0.181 13,444,607 0.1779 0.00%
2002-09-03 0 0.580 0.570 0.580 0.560 0.580 2,440,000 1,380,600 0.5658 0.181 0.178 0.181 0.175 0.181 7,829,318 0.1763 0.00%
2002-09-02 0 0.580 0.570 0.580 0.560 0.580 1,198,000 677,810 0.5658 0.181 0.178 0.181 0.175 0.181 3,844,067 0.1763 0.00%
2002-08-30 0 0.580 0.570 0.580 0.570 0.590 2,946,000 1,717,580 0.5830 0.181 0.178 0.181 0.178 0.184 9,452,939 0.1817 0.00%
2002-08-29 0 0.580 0.570 0.580 0.550 0.580 1,626,000 919,980 0.5658 0.181 0.178 0.181 0.171 0.181 5,217,406 0.1763 0.00%
2002-08-28 0 0.580 0.570 0.580 0.560 0.580 1,858,000 1,060,360 0.5707 0.181 0.178 0.181 0.175 0.181 5,961,833 0.1779 -1.69%
2002-08-27 0 0.590 0.580 0.590 0.580 0.610 1,540,844 912,760 0.5924 0.184 0.181 0.184 0.181 0.190 4,944,163 0.1846 -1.67%
2002-08-26 0 0.600 0.590 0.600 0.590 0.600 2,499,139 1,489,316 0.5959 0.187 0.184 0.187 0.184 0.187 8,019,079 0.1857 1.69%
2002-08-23 0 0.590 0.590 0.600 0.590 0.620 3,006,924 1,820,587 0.6055 0.184 0.184 0.187 0.184 0.193 9,648,428 0.1887 -1.67%
2002-08-22 0 0.600 0.590 0.600 0.590 0.610 4,623,000 2,782,990 0.6020 0.187 0.184 0.187 0.184 0.190 14,833,990 0.1876 0.00%
2002-08-21 0 0.600 0.600 0.610 0.570 0.600 6,476,848 3,831,585 0.5916 0.187 0.187 0.190 0.178 0.187 20,782,501 0.1844 5.26%
2002-08-20 0 0.570 0.570 0.580 0.550 0.580 5,353,000 3,018,960 0.5640 0.178 0.178 0.181 0.171 0.181 17,176,368 0.1758 3.64%
2002-08-19 0 0.550 0.550 0.560 0.540 0.560 1,764,000 970,100 0.5499 0.171 0.171 0.175 0.168 0.175 5,660,212 0.1714 -1.79%
2002-08-16 0 0.560 0.550 0.560 0.540 0.560 6,043,458 3,343,946 0.5533 0.175 0.171 0.175 0.168 0.175 19,391,866 0.1724 1.82%
2002-08-15 0 0.550 0.540 0.550 0.530 0.550 5,775,396 3,098,985 0.5366 0.171 0.168 0.171 0.165 0.171 18,531,726 0.1672 5.77%
2002-08-14 0 0.520 0.520 0.530 0.510 0.580 3,736,000 1,999,880 0.5353 0.162 0.162 0.165 0.159 0.181 11,987,841 0.1668 -8.77%
2002-08-13 0 0.570 0.570 0.580 0.550 0.590 4,145,000 2,352,460 0.5675 0.178 0.178 0.181 0.171 0.184 13,300,214 0.1769 -3.39%
2002-08-12 0 0.590 0.580 0.590 0.570 0.600 1,978,000 1,160,920 0.5869 0.184 0.181 0.184 0.178 0.187 6,346,881 0.1829 -4.84%
2002-08-09 0 0.620 0.600 0.620 0.610 0.630 2,712,272 1,673,875 0.6171 0.193 0.187 0.193 0.190 0.196 8,702,967 0.1923 0.00%
2002-08-08 0 0.620 0.610 0.620 0.600 0.620 2,048,000 1,241,420 0.6062 0.193 0.190 0.193 0.187 0.193 6,571,493 0.1889 0.00%
2002-08-07 0 0.620 0.610 0.620 0.600 0.630 6,945,622 4,265,062 0.6141 0.193 0.190 0.193 0.187 0.196 22,286,673 0.1914 3.33%
2002-08-06 0 0.600 0.590 0.600 0.590 0.640 3,266,739 1,989,284 0.6090 0.187 0.184 0.187 0.184 0.199 10,482,106 0.1898 -6.25%
2002-08-05 0 0.640 0.630 0.640 0.620 0.640 2,827,000 1,775,240 0.6280 0.199 0.196 0.199 0.193 0.199 9,071,099 0.1957 0.00%
2002-08-02 0 0.640 0.630 0.640 0.630 0.660 4,405,600 2,801,068 0.6358 0.199 0.196 0.199 0.196 0.206 14,136,411 0.1981 -3.03%
2002-08-01 0 0.660 0.640 0.650 0.650 0.680 3,929,138 2,596,914 0.6609 0.206 0.199 0.203 0.203 0.212 12,607,570 0.2060 -1.49%
2002-07-31 0 0.670 0.650 0.670 0.640 0.670 7,144,000 4,667,100 0.6533 0.209 0.203 0.209 0.199 0.209 22,923,216 0.2036 1.52%
2002-07-30 0 0.660 0.650 0.660 0.640 0.670 7,492,792 4,920,183 0.6567 0.206 0.203 0.206 0.199 0.209 24,042,397 0.2046 4.76%
2002-07-29 0 0.630 0.620 0.630 0.610 0.640 3,545,000 2,194,810 0.6191 0.196 0.193 0.196 0.190 0.199 11,374,972 0.1930 5.00%
2002-07-26 0 0.600 0.590 0.600 0.580 0.640 3,098,413 1,864,123 0.6016 0.187 0.184 0.187 0.181 0.199 9,941,992 0.1875 -6.25%
2002-07-25 0 0.640 0.630 0.650 0.630 0.680 3,833,000 2,533,030 0.6608 0.199 0.196 0.203 0.196 0.212 12,299,088 0.2060 -3.03%
2002-07-24 0 0.660 0.650 0.660 0.640 0.670 3,604,000 2,348,600 0.6517 0.206 0.203 0.206 0.199 0.209 11,564,287 0.2031 -2.94%
2002-07-23 0 0.680 0.670 0.680 0.640 0.680 3,437,000 2,267,110 0.6596 0.212 0.209 0.212 0.199 0.212 11,028,428 0.2056 3.03%
2002-07-22 0 0.660 0.650 0.660 0.620 0.660 3,154,564 2,026,618 0.6424 0.206 0.203 0.206 0.193 0.206 10,122,166 0.2002 -4.35%
2002-07-19 0 0.690 0.670 0.690 0.670 0.690 1,258,000 855,380 0.6800 0.215 0.209 0.215 0.209 0.215 4,036,591 0.2119 0.00%
2002-07-18 0 0.690 0.680 0.690 0.670 0.700 3,300,000 2,259,760 0.6848 0.215 0.212 0.215 0.209 0.218 10,588,831 0.2134 0.00%
2002-07-17 0 0.690 0.680 0.690 0.680 0.730 4,351,277 3,013,707 0.6926 0.215 0.212 0.215 0.212 0.228 13,962,103 0.2158 -4.17%
2002-07-16 0 0.720 0.710 0.720 0.700 0.730 5,504,450 3,927,827 0.7136 0.224 0.221 0.224 0.218 0.228 17,662,331 0.2224 -2.70%
2002-07-15 0 0.740 0.730 0.740 0.740 0.760 2,080,537 1,550,276 0.7451 0.231 0.228 0.231 0.231 0.237 6,675,896 0.2322 -2.63%
2002-07-12 0 0.760 0.750 0.760 0.740 0.770 3,029,791 2,282,025 0.7532 0.237 0.234 0.237 0.231 0.240 9,721,802 0.2347 0.00%
2002-07-11 0 0.760 0.750 0.760 0.750 0.770 4,813,000 3,644,080 0.7571 0.237 0.234 0.237 0.234 0.240 15,443,650 0.2360 -2.56%
2002-07-10 0 0.780 0.760 0.780 0.760 0.780 5,495,000 4,226,280 0.7691 0.243 0.237 0.243 0.237 0.243 17,632,009 0.2397 0.00%
2002-07-09 0 0.780 0.770 0.780 0.770 0.790 5,588,000 4,366,990 0.7815 0.243 0.240 0.243 0.240 0.246 17,930,421 0.2436 0.00%
2002-07-08 0 0.780 0.770 0.780 0.770 0.800 9,225,000 7,224,730 0.7832 0.243 0.240 0.243 0.240 0.249 29,600,597 0.2441 0.00%
2002-07-05 0 0.780 0.770 0.780 0.750 0.780 11,534,309 8,848,352 0.7671 0.243 0.240 0.243 0.234 0.243 37,010,562 0.2391 2.63%
2002-07-04 0 0.760 0.760 0.770 0.730 0.770 11,675,161 8,799,143 0.7537 0.237 0.237 0.240 0.228 0.240 37,462,519 0.2349 2.70%
2002-07-03 0 0.740 0.730 0.740 0.720 0.740 3,225,222 2,330,411 0.7226 0.231 0.228 0.231 0.224 0.231 10,348,889 0.2252 1.37%
2002-07-02 0 0.730 0.720 0.730 0.720 0.750 3,305,184 2,408,513 0.7287 0.228 0.224 0.228 0.224 0.234 10,605,466 0.2271 0.00%
2002-06-28 0 0.730 0.720 0.740 0.720 0.750 6,915,500 5,101,870 0.7377 0.228 0.224 0.231 0.224 0.234 22,190,019 0.2299 1.39%
2002-06-27 0 0.720 0.710 0.720 0.710 0.750 3,042,000 2,206,830 0.7255 0.224 0.221 0.224 0.221 0.234 9,760,977 0.2261 -1.37%
2002-06-26 0 0.730 0.720 0.730 0.700 0.740 8,546,986 6,218,600 0.7276 0.228 0.224 0.228 0.218 0.231 27,425,029 0.2267 4.29%
2002-06-25 0 0.700 0.700 0.710 0.680 0.710 4,652,920 3,257,214 0.7000 0.218 0.218 0.221 0.212 0.221 14,929,996 0.2182 1.45%
2002-06-24 0 0.690 0.690 0.700 0.660 0.690 2,960,761 2,011,497 0.6794 0.215 0.215 0.218 0.206 0.215 9,500,303 0.2117 1.47%
2002-06-21 0 0.680 0.670 0.680 0.650 0.680 2,807,385 1,842,615 0.6563 0.212 0.209 0.212 0.203 0.212 9,008,160 0.2045 1.49%
2002-06-20 0 0.670 0.670 0.680 0.640 0.700 6,360,438 4,228,568 0.6648 0.209 0.209 0.212 0.199 0.218 20,408,972 0.2072 -5.63%
2002-06-19 0 0.710 0.700 0.710 0.700 0.740 5,800,000 4,130,050 0.7121 0.221 0.218 0.221 0.218 0.231 18,610,673 0.2219 -4.05%
2002-06-18 0 0.740 0.730 0.740 0.730 0.770 4,449,920 3,324,023 0.7470 0.231 0.228 0.231 0.228 0.240 14,278,622 0.2328 0.00%
2002-06-17 0 0.740 0.730 0.740 0.730 0.740 2,355,370 1,721,220 0.7308 0.231 0.228 0.231 0.228 0.231 7,557,762 0.2277 0.00%
2002-06-14 0 0.740 0.730 0.740 0.740 0.750 1,776,000 1,317,740 0.7420 0.231 0.228 0.231 0.231 0.234 5,698,717 0.2312 -1.33%
2002-06-13 0 0.750 0.740 0.750 0.740 0.750 1,055,000 790,950 0.7497 0.234 0.231 0.234 0.231 0.234 3,385,217 0.2336 0.00%
2002-06-12 0 0.750 0.740 0.750 0.740 0.760 1,324,000 996,160 0.7524 0.234 0.231 0.234 0.231 0.237 4,248,368 0.2345 -1.32%
2002-06-11 0 0.760 0.750 0.760 0.750 0.760 1,430,000 1,075,600 0.7522 0.237 0.234 0.237 0.234 0.237 4,588,494 0.2344 0.00%
2002-06-10 0 0.760 0.750 0.760 0.750 0.760 1,940,000 1,455,800 0.7504 0.237 0.234 0.237 0.234 0.237 6,224,949 0.2339 0.00%
2002-06-07 0 0.760 0.760 0.770 0.750 0.770 5,216,132 3,972,026 0.7615 0.237 0.237 0.240 0.234 0.240 16,737,195 0.2373 0.00%
2002-06-06 0 0.760 0.750 0.760 0.750 0.790 9,931,111 7,671,571 0.7725 0.237 0.234 0.237 0.234 0.246 31,866,321 0.2407 -1.30%
2002-06-05 0 0.770 0.760 0.770 0.750 0.770 5,878,000 4,461,680 0.7590 0.240 0.237 0.240 0.234 0.240 18,860,955 0.2366 2.67%
2002-06-04 0 0.750 0.730 0.750 0.730 0.750 2,966,000 2,195,950 0.7404 0.234 0.228 0.234 0.228 0.234 9,517,113 0.2307 0.00%
2002-06-03 0 0.750 0.740 0.750 0.740 0.750 1,827,489 1,369,712 0.7495 0.234 0.231 0.234 0.231 0.234 5,863,931 0.2336 0.00%
2002-05-31 0 0.750 0.740 0.750 0.740 0.770 4,015,000 3,036,300 0.7562 0.234 0.231 0.234 0.231 0.240 12,883,078 0.2357 0.00%
2002-05-30 0 0.750 0.740 0.750 0.730 0.760 7,331,988 5,440,871 0.7421 0.234 0.231 0.234 0.228 0.237 23,526,420 0.2313 -1.32%
2002-05-29 0 0.760 0.760 0.770 0.760 0.800 7,658,000 5,991,530 0.7824 0.237 0.237 0.240 0.237 0.249 24,572,506 0.2438 -5.00%
2002-05-28 0 0.800 0.790 0.800 0.790 0.830 6,055,000 4,846,100 0.8003 0.249 0.246 0.249 0.246 0.259 19,428,901 0.2494 -1.23%
2002-05-27 0 0.810 0.800 0.810 0.800 0.830 5,089,000 4,154,970 0.8165 0.252 0.249 0.252 0.249 0.259 16,329,262 0.2544 0.00%
2002-05-24 0 0.810 0.800 0.810 0.780 0.810 7,896,000 6,299,730 0.7978 0.252 0.249 0.252 0.243 0.252 25,336,186 0.2486 1.25%
2002-05-23 0 0.800 0.790 0.800 0.800 0.820 6,112,868 4,905,170 0.8024 0.249 0.246 0.249 0.249 0.256 19,614,585 0.2501 -2.44%
2002-05-22 0 0.820 0.810 0.820 0.810 0.840 7,031,062 5,802,908 0.8253 0.256 0.252 0.256 0.252 0.262 22,560,827 0.2572 1.23%
2002-05-21 0 0.830 0.820 0.830 0.810 0.850 11,917,296 9,872,461 0.8284 0.252 0.249 0.252 0.246 0.259 39,183,651 0.2520 -2.35%
2002-05-17 0 0.850 0.840 0.850 0.810 0.860 20,037,345 16,834,636 0.8402 0.259 0.255 0.259 0.246 0.262 65,882,087 0.2555 3.66%
2002-05-16 0 0.820 0.810 0.820 0.810 0.820 2,876,000 2,346,700 0.8160 0.249 0.246 0.249 0.246 0.249 9,456,187 0.2482 0.00%
2002-05-15 0 0.820 0.820 0.830 0.810 0.820 6,095,229 4,984,148 0.8177 0.249 0.249 0.252 0.246 0.249 20,040,899 0.2487 0.00%
2002-05-14 0 0.820 0.810 0.820 0.800 0.840 15,308,503 12,582,438 0.8219 0.249 0.246 0.249 0.243 0.255 50,333,820 0.2500 0.00%
2002-05-13 0 0.820 0.810 0.820 0.800 0.830 9,915,000 8,041,300 0.8110 0.249 0.246 0.249 0.243 0.252 32,600,172 0.2467 2.50%
2002-05-10 0 0.800 0.800 0.810 0.790 0.820 7,759,000 6,265,340 0.8075 0.243 0.243 0.246 0.240 0.249 25,511,319 0.2456 -1.23%
2002-05-09 0 0.810 0.810 0.820 0.810 0.840 10,845,100 8,885,908 0.8193 0.246 0.246 0.249 0.246 0.255 35,658,308 0.2492 0.00%
2002-05-08 0 0.810 0.810 0.820 0.810 0.830 5,881,108 4,810,790 0.8180 0.246 0.246 0.249 0.246 0.252 19,336,877 0.2488 0.00%
2002-05-07 0 0.810 0.810 0.820 0.790 0.820 7,967,667 6,425,897 0.8065 0.246 0.246 0.249 0.240 0.249 26,197,409 0.2453 1.25%
2002-05-06 0 0.800 0.800 0.810 0.780 0.820 11,370,697 9,137,796 0.8036 0.243 0.243 0.246 0.237 0.249 37,386,452 0.2444 1.27%
2002-05-03 0 0.790 0.780 0.790 0.780 0.820 13,020,000 10,482,100 0.8051 0.240 0.237 0.240 0.237 0.249 42,809,303 0.2449 -2.47%
2002-05-02 0 0.810 0.810 0.820 0.790 0.850 27,194,249 22,475,345 0.8265 0.246 0.246 0.249 0.240 0.259 89,413,736 0.2514 1.25%
2002-04-30 0 0.800 0.800 0.810 0.750 0.810 31,059,782 24,462,054 0.7876 0.243 0.243 0.246 0.228 0.246 102,123,472 0.2395 5.26%
2002-04-29 0 0.760 0.750 0.760 0.730 0.760 6,637,500 4,960,350 0.7473 0.231 0.228 0.231 0.222 0.231 21,823,867 0.2273 2.70%
2002-04-26 0 0.740 0.740 0.750 0.730 0.760 9,067,000 6,731,470 0.7424 0.225 0.225 0.228 0.222 0.231 29,811,978 0.2258 -1.33%
2002-04-25 0 0.750 0.740 0.760 0.740 0.770 14,688,004 11,061,173 0.7531 0.228 0.225 0.231 0.225 0.234 48,293,641 0.2290 1.35%
2002-04-24 0 0.740 0.740 0.750 0.730 0.760 10,915,586 8,130,409 0.7448 0.225 0.225 0.228 0.222 0.231 35,890,063 0.2265 -2.63%
2002-04-23 0 0.760 0.750 0.760 0.720 0.770 20,878,995 15,757,916 0.7547 0.231 0.228 0.231 0.219 0.234 68,649,402 0.2295 2.70%
2002-04-22 0 0.740 0.720 0.740 0.720 0.740 9,691,000 7,064,290 0.7290 0.225 0.219 0.225 0.219 0.225 31,863,668 0.2217 1.37%
2002-04-19 0 0.730 0.730 0.740 0.730 0.760 14,946,362 11,137,086 0.7451 0.222 0.222 0.225 0.222 0.231 49,143,113 0.2266 -3.95%
2002-04-18 0 0.760 0.750 0.760 0.730 0.780 40,298,414 30,395,334 0.7543 0.231 0.228 0.231 0.222 0.237 132,499,770 0.2294 2.70%
2002-04-17 0 0.740 0.730 0.740 0.680 0.740 35,858,000 25,799,810 0.7195 0.225 0.222 0.225 0.207 0.225 117,899,845 0.2188 8.82%
2002-04-16 0 0.680 0.670 0.680 0.670 0.680 3,808,000 2,553,860 0.6707 0.207 0.204 0.207 0.204 0.207 12,520,570 0.2040 1.49%
2002-04-15 0 0.670 0.670 0.680 0.670 0.690 5,940,677 4,063,943 0.6841 0.204 0.204 0.207 0.204 0.210 19,532,737 0.2081 -1.47%
2002-04-12 0 0.680 0.670 0.680 0.660 0.700 8,871,000 6,048,030 0.6818 0.207 0.204 0.207 0.201 0.213 29,167,536 0.2074 0.00%
2002-04-11 0 0.680 0.670 0.680 0.670 0.710 16,774,000 11,673,310 0.6959 0.207 0.204 0.207 0.204 0.216 55,152,323 0.2117 0.00%
2002-04-10 0 0.680 0.670 0.690 0.670 0.690 10,193,293 6,962,195 0.6830 0.207 0.204 0.210 0.204 0.210 33,515,189 0.2077 0.00%
2002-04-09 0 0.680 0.680 0.690 0.680 0.720 28,931,123 20,208,604 0.6985 0.207 0.207 0.210 0.207 0.219 95,124,516 0.2124 -2.86%
2002-04-08 0 0.700 0.690 0.700 0.660 0.700 19,864,000 13,572,890 0.6833 0.213 0.210 0.213 0.201 0.213 65,312,134 0.2078 6.06%
2002-04-04 0 0.660 0.650 0.660 0.640 0.670 5,472,000 3,594,260 0.6568 0.201 0.198 0.201 0.195 0.204 17,991,744 0.1998 1.54%
2002-04-03 0 0.650 0.650 0.660 0.630 0.650 3,566,000 2,289,490 0.6420 0.198 0.198 0.201 0.192 0.198 11,724,883 0.1953 1.56%
2002-04-02 0 0.640 0.620 0.640 0.620 0.640 1,176,000 735,340 0.6253 0.195 0.189 0.195 0.189 0.195 3,866,647 0.1902 0.00%
2002-03-28 0 0.640 0.630 0.640 0.630 0.650 2,045,000 1,307,510 0.6394 0.195 0.192 0.195 0.192 0.198 6,723,888 0.1945 0.00%
2002-03-27 0 0.640 0.630 0.640 0.630 0.640 2,170,000 1,372,680 0.6326 0.195 0.192 0.195 0.192 0.195 7,134,884 0.1924 0.00%
2002-03-26 0 0.640 0.630 0.640 0.630 0.650 2,513,000 1,605,350 0.6388 0.195 0.192 0.195 0.192 0.198 8,262,656 0.1943 -1.54%
2002-03-25 0 0.650 0.640 0.650 0.630 0.660 4,692,628 3,023,207 0.6442 0.198 0.195 0.198 0.192 0.201 15,429,196 0.1959 0.00%
2002-03-22 0 0.650 0.640 0.650 0.620 0.650 5,198,000 3,299,140 0.6347 0.198 0.195 0.198 0.189 0.198 17,090,841 0.1930 4.84%
2002-03-21 0 0.620 0.610 0.620 0.620 0.650 6,474,000 4,056,890 0.6266 0.189 0.186 0.189 0.189 0.198 21,286,285 0.1906 -3.12%
2002-03-20 0 0.640 0.630 0.640 0.630 0.650 4,312,000 2,735,410 0.6344 0.195 0.192 0.195 0.192 0.198 14,177,705 0.1929 -1.54%
2002-03-19 0 0.650 0.640 0.650 0.640 0.680 5,169,000 3,400,880 0.6579 0.198 0.195 0.198 0.195 0.207 16,995,490 0.2001 -2.99%
2002-03-18 0 0.670 0.660 0.670 0.660 0.680 7,522,985 5,019,781 0.6673 0.204 0.201 0.204 0.201 0.207 24,735,310 0.2029 1.52%
2002-03-15 0 0.660 0.650 0.660 0.650 0.690 12,740,360 8,531,652 0.6697 0.201 0.198 0.201 0.198 0.210 41,889,856 0.2037 -4.35%
2002-03-14 0 0.690 0.680 0.690 0.670 0.690 4,410,886 3,007,907 0.6819 0.210 0.207 0.210 0.204 0.210 14,502,838 0.2074 1.47%
2002-03-13 0 0.680 0.680 0.690 0.680 0.700 12,214,087 8,345,126 0.6832 0.207 0.207 0.210 0.207 0.213 40,159,489 0.2078 -2.86%
2002-03-12 0 0.700 0.690 0.700 0.650 0.710 33,965,886 23,381,572 0.6884 0.213 0.210 0.213 0.198 0.216 111,678,640 0.2094 6.06%
2002-03-11 0 0.660 0.650 0.660 0.640 0.670 10,525,324 6,918,564 0.6573 0.201 0.198 0.201 0.195 0.204 34,606,896 0.1999 1.54%
2002-03-08 0 0.650 0.640 0.650 0.630 0.660 7,206,687 4,631,755 0.6427 0.198 0.195 0.198 0.192 0.201 23,695,334 0.1955 0.00%
2002-03-07 0 0.650 0.640 0.650 0.630 0.680 14,010,301 9,173,554 0.6548 0.198 0.195 0.198 0.192 0.207 46,065,378 0.1991 3.17%
2002-03-06 0 0.630 0.620 0.630 0.620 0.660 7,234,000 4,589,880 0.6345 0.192 0.189 0.192 0.189 0.201 23,785,138 0.1930 -1.56%
2002-03-05 0 0.640 0.640 0.650 0.640 0.680 14,408,282 9,494,883 0.6590 0.195 0.195 0.198 0.195 0.207 47,373,925 0.2004 -3.03%
2002-03-04 0 0.660 0.660 0.670 0.640 0.670 18,259,592 11,884,251 0.6508 0.201 0.201 0.204 0.195 0.204 60,036,897 0.1979 4.76%
2002-03-01 0 0.630 0.630 0.640 0.620 0.660 11,712,500 7,490,430 0.6395 0.192 0.192 0.195 0.189 0.201 38,510,289 0.1945 -3.08%
2002-02-28 0 0.650 0.650 0.660 0.610 0.660 38,203,364 24,691,449 0.6463 0.198 0.198 0.201 0.186 0.201 125,611,319 0.1966 4.84%
2002-02-27 0 0.620 0.600 0.610 0.590 0.620 17,715,885 10,801,237 0.6097 0.189 0.182 0.186 0.179 0.189 58,249,208 0.1854 3.33%
2002-02-26 0 0.600 0.600 0.610 0.600 0.670 21,347,735 13,324,284 0.6242 0.182 0.182 0.186 0.182 0.204 70,190,603 0.1898 -7.69%
2002-02-25 0 0.650 0.640 0.650 0.640 0.690 11,523,988 7,542,817 0.6545 0.198 0.195 0.198 0.195 0.210 37,890,468 0.1991 -4.41%
2002-02-22 0 0.680 0.680 0.690 0.660 0.710 28,064,598 19,463,079 0.6935 0.207 0.207 0.210 0.201 0.216 92,275,413 0.2109 0.00%
2002-02-21 0 0.680 0.670 0.680 0.670 0.730 38,037,673 26,655,898 0.7008 0.207 0.204 0.207 0.204 0.222 125,066,533 0.2131 0.00%
2002-02-20 0 0.680 0.670 0.680 0.650 0.750 54,380,996 38,516,318 0.7083 0.207 0.204 0.207 0.198 0.228 178,802,805 0.2154 -5.56%
2002-02-19 0 0.720 0.710 0.720 0.580 0.720 68,869,011 46,016,780 0.6682 0.219 0.216 0.219 0.176 0.219 226,438,889 0.2032 20.00%
2002-02-18 0 0.600 0.590 0.600 0.540 0.610 32,029,710 18,617,451 0.5813 0.182 0.179 0.182 0.164 0.186 105,312,562 0.1768 9.09%
2002-02-15 0 0.550 0.550 0.560 0.540 0.590 18,656,072 10,384,749 0.5566 0.167 0.167 0.170 0.164 0.179 61,340,509 0.1693 -5.17%
2002-02-11 0 0.580 0.560 0.570 0.500 0.600 40,963,712 22,910,405 0.5593 0.176 0.170 0.173 0.152 0.182 134,687,246 0.1701 22.11%
2002-02-08 0 0.475 0.465 0.475 0.460 0.480 8,301,257 3,904,528 0.4704 0.144 0.141 0.144 0.140 0.146 27,294,241 0.1431 1.06%
2002-02-07 0 0.470 0.465 0.470 0.450 0.475 15,458,996 7,225,358 0.4674 0.143 0.141 0.143 0.137 0.144 50,828,636 0.1422 3.30%
2002-02-06 0 0.455 0.455 0.460 0.425 0.470 7,732,000 3,492,845 0.4517 0.138 0.138 0.140 0.129 0.143 25,422,544 0.1374 4.60%
2002-02-05 0 0.435 0.430 0.435 0.430 0.435 670,000 290,545 0.4336 0.132 0.131 0.132 0.131 0.132 2,202,936 0.1319 0.00%
2002-02-04 0 0.435 0.430 0.440 0.430 0.440 2,271,000 985,640 0.4340 0.132 0.131 0.134 0.131 0.134 7,466,968 0.1320 -1.14%
2002-02-01 0 0.440 0.435 0.440 0.435 0.445 2,301,125 1,009,442 0.4387 0.134 0.132 0.134 0.132 0.135 7,566,018 0.1334 0.00%
2002-01-31 0 0.440 0.430 0.440 0.425 0.440 1,752,000 754,600 0.4307 0.134 0.131 0.134 0.129 0.134 5,760,514 0.1310 1.15%
2002-01-30 0 0.435 0.425 0.435 0.430 0.440 673,245 293,430 0.4358 0.132 0.129 0.132 0.131 0.134 2,213,606 0.1326 -1.14%
2002-01-29 0 0.440 0.430 0.440 0.430 0.440 1,140,000 494,150 0.4335 0.134 0.131 0.134 0.131 0.134 3,748,280 0.1318 1.15%
2002-01-28 0 0.435 0.425 0.435 0.425 0.455 3,242,568 1,407,043 0.4339 0.132 0.129 0.132 0.129 0.138 10,661,450 0.1320 -2.25%
2002-01-25 0 0.445 0.440 0.445 0.440 0.445 765,455 338,021 0.4416 0.135 0.134 0.135 0.134 0.135 2,516,789 0.1343 0.00%
2002-01-24 0 0.445 0.435 0.445 0.435 0.455 1,173,103 526,698 0.4490 0.135 0.132 0.135 0.132 0.138 3,857,121 0.1366 -1.11%
2002-01-23 0 0.450 0.440 0.450 0.435 0.450 1,091,249 481,197 0.4410 0.137 0.134 0.137 0.132 0.137 3,587,988 0.1341 1.12%
2002-01-22 0 0.445 0.440 0.445 0.440 0.455 1,199,000 537,605 0.4484 0.135 0.134 0.135 0.134 0.138 3,942,270 0.1364 0.00%
2002-01-21 0 0.445 0.445 0.450 0.440 0.450 1,074,000 475,490 0.4427 0.135 0.135 0.137 0.134 0.137 3,531,274 0.1347 0.00%
2002-01-18 0 0.445 0.435 0.445 0.435 0.455 722,513 321,733 0.4453 0.135 0.132 0.135 0.132 0.138 2,375,597 0.1354 0.00%
2002-01-17 0 0.445 0.440 0.445 0.435 0.450 1,480,289 658,901 0.4451 0.135 0.134 0.135 0.132 0.137 4,867,138 0.1354 0.00%
2002-01-16 0 0.445 0.440 0.445 0.440 0.445 560,823 247,796 0.4418 0.135 0.134 0.135 0.134 0.135 1,843,966 0.1344 0.00%
2002-01-15 0 0.445 0.440 0.445 0.435 0.455 1,310,000 583,150 0.4452 0.135 0.134 0.135 0.132 0.138 4,307,234 0.1354 -2.20%
2002-01-14 0 0.455 0.445 0.455 0.445 0.455 1,219,432 546,931 0.4485 0.138 0.135 0.138 0.135 0.138 4,009,450 0.1364 0.00%
2002-01-11 0 0.455 0.445 0.455 0.445 0.465 2,538,000 1,150,125 0.4532 0.138 0.135 0.138 0.135 0.141 8,344,855 0.1378 -1.09%
2002-01-10 0 0.460 0.450 0.460 0.450 0.460 1,624,592 738,555 0.4546 0.140 0.137 0.140 0.137 0.140 5,341,601 0.1383 0.00%
2002-01-09 0 0.460 0.450 0.460 0.450 0.460 2,008,000 912,710 0.4545 0.140 0.137 0.140 0.137 0.140 6,602,233 0.1382 0.00%
2002-01-08 0 0.460 0.455 0.460 0.455 0.470 1,386,174 643,757 0.4644 0.140 0.138 0.140 0.138 0.143 4,557,691 0.1412 -1.08%
2002-01-07 0 0.465 0.460 0.465 0.450 0.470 2,808,296 1,287,462 0.4584 0.141 0.140 0.141 0.137 0.143 9,233,579 0.1394 1.09%
2002-01-04 0 0.460 0.455 0.460 0.455 0.470 1,510,919 697,795 0.4618 0.140 0.138 0.140 0.138 0.143 4,967,849 0.1405 0.00%
2002-01-03 0 0.460 0.455 0.460 0.445 0.460 1,833,000 830,215 0.4529 0.140 0.138 0.140 0.135 0.140 6,026,840 0.1378 1.10%
2002-01-02 0 0.455 0.450 0.455 0.450 0.465 980,434 448,237 0.4572 0.138 0.137 0.138 0.137 0.141 3,223,633 0.1390 -1.09%
2001-12-31 0 0.460 0.450 0.460 0.445 0.460 870,386 391,062 0.4493 0.140 0.137 0.140 0.135 0.140 2,861,799 0.1366 1.10%
2001-12-28 0 0.455 0.445 0.455 0.445 0.465 1,050,000 480,450 0.4576 0.138 0.135 0.138 0.135 0.141 3,452,363 0.1392 0.00%
2001-12-27 0 0.455 0.450 0.455 0.440 0.455 1,080,000 486,200 0.4502 0.138 0.137 0.138 0.134 0.138 3,551,002 0.1369 0.00%
2001-12-24 0 0.455 0.450 0.455 0.445 0.455 101,400 44,569 0.4395 0.138 0.137 0.138 0.135 0.138 333,400 0.1337 2.25%
2001-12-21 0 0.445 0.440 0.445 0.440 0.460 1,164,075 524,247 0.4504 0.135 0.134 0.135 0.134 0.140 3,827,438 0.1370 -2.20%
2001-12-20 0 0.455 0.450 0.455 0.450 0.465 980,000 447,250 0.4564 0.138 0.137 0.138 0.137 0.141 3,222,206 0.1388 0.00%
2001-12-19 0 0.455 0.445 0.455 0.445 0.455 1,158,000 520,760 0.4497 0.138 0.135 0.138 0.135 0.138 3,807,463 0.1368 0.00%
2001-12-18 0 0.455 0.450 0.455 0.450 0.470 2,475,000 1,138,150 0.4599 0.138 0.137 0.138 0.137 0.143 8,137,713 0.1399 -1.09%
2001-12-17 0 0.460 0.455 0.460 0.445 0.460 2,436,617 1,106,084 0.4539 0.140 0.138 0.140 0.135 0.140 8,011,511 0.1381 1.10%
2001-12-14 0 0.455 0.450 0.455 0.440 0.465 1,770,000 798,400 0.4511 0.138 0.137 0.138 0.134 0.141 5,819,698 0.1372 -1.09%
2001-12-13 0 0.460 0.450 0.460 0.445 0.475 2,533,001 1,166,865 0.4607 0.140 0.137 0.140 0.135 0.144 8,328,418 0.1401 -2.13%
2001-12-12 0 0.470 0.460 0.470 0.450 0.470 3,327,000 1,528,440 0.4594 0.143 0.140 0.143 0.137 0.143 10,939,059 0.1397 2.17%
2001-12-11 0 0.460 0.455 0.460 0.460 0.485 3,058,095 1,428,862 0.4672 0.140 0.138 0.140 0.140 0.148 10,054,909 0.1421 -3.16%
2001-12-10 0 0.475 0.470 0.475 0.470 0.480 4,187,142 1,983,374 0.4737 0.144 0.143 0.144 0.143 0.146 13,767,176 0.1441 -2.06%
2001-12-07 0 0.485 0.480 0.485 0.480 0.500 4,940,000 2,394,900 0.4848 0.148 0.146 0.148 0.146 0.152 16,242,546 0.1474 -1.02%
2001-12-06 0 0.490 0.480 0.490 0.470 0.510 16,180,573 7,958,208 0.4918 0.149 0.146 0.149 0.143 0.155 53,201,156 0.1496 1.03%
2001-12-05 0 0.485 0.480 0.485 0.475 0.500 12,170,756 5,883,324 0.4834 0.148 0.146 0.148 0.144 0.152 40,017,018 0.1470 3.19%
2001-12-04 0 0.470 0.465 0.470 0.465 0.485 9,736,601 4,639,850 0.4765 0.143 0.141 0.143 0.141 0.148 32,013,602 0.1449 -2.08%
2001-12-03 0 0.480 0.480 0.485 0.470 0.485 8,704,251 4,156,098 0.4775 0.146 0.146 0.148 0.143 0.148 28,619,272 0.1452 2.13%
2001-11-30 0 0.470 0.465 0.470 0.435 0.480 16,773,439 7,862,518 0.4687 0.143 0.141 0.143 0.132 0.146 55,150,478 0.1426 5.62%
2001-11-29 0 0.445 0.435 0.450 0.440 0.450 1,130,000 501,500 0.4438 0.135 0.132 0.137 0.134 0.137 3,715,400 0.1350 0.00%
2001-11-28 0 0.445 0.435 0.445 0.430 0.445 2,044,000 892,920 0.4368 0.135 0.132 0.135 0.131 0.135 6,720,600 0.1329 0.00%
2001-11-27 0 0.445 0.440 0.445 0.440 0.460 1,230,000 554,100 0.4505 0.135 0.134 0.135 0.134 0.140 4,044,197 0.1370 -1.11%
2001-11-26 0 0.450 0.445 0.450 0.430 0.455 4,928,865 2,195,287 0.4454 0.137 0.135 0.137 0.131 0.138 16,205,935 0.1355 2.27%
2001-11-23 0 0.440 0.430 0.440 0.430 0.440 2,032,000 883,010 0.4346 0.134 0.131 0.134 0.131 0.134 6,681,145 0.1322 2.33%
2001-11-22 0 0.430 0.425 0.440 0.425 0.440 1,886,000 815,650 0.4325 0.131 0.129 0.134 0.129 0.134 6,201,102 0.1315 -2.27%
2001-11-21 0 0.440 0.430 0.440 0.425 0.440 1,270,000 547,000 0.4307 0.134 0.131 0.134 0.129 0.134 4,175,715 0.1310 0.00%
2001-11-20 0 0.440 0.430 0.440 0.430 0.450 1,525,782 671,828 0.4403 0.134 0.131 0.134 0.131 0.137 5,016,718 0.1339 0.00%
2001-11-19 0 0.440 0.430 0.440 0.430 0.440 2,510,000 1,088,500 0.4337 0.134 0.131 0.134 0.131 0.134 8,252,792 0.1319 0.00%
2001-11-16 0 0.440 0.430 0.435 0.430 0.440 2,471,000 1,080,135 0.4371 0.134 0.131 0.132 0.131 0.134 8,124,561 0.1329 -1.12%
2001-11-15 0 0.445 0.440 0.445 0.430 0.450 4,271,874 1,880,357 0.4402 0.135 0.134 0.135 0.131 0.137 14,045,772 0.1339 3.49%
2001-11-14 0 0.430 0.425 0.430 0.415 0.430 3,835,000 1,617,875 0.4219 0.131 0.129 0.131 0.126 0.131 12,609,345 0.1283 4.88%
2001-11-13 0 0.410 0.405 0.410 0.400 0.415 936,000 380,930 0.4070 0.125 0.123 0.125 0.122 0.126 3,077,535 0.1238 3.80%
2001-11-12 0 0.395 0.395 0.400 0.395 0.410 669,668 269,152 0.4019 0.120 0.120 0.122 0.120 0.125 2,201,845 0.1222 0.00%
2001-11-09 0 0.395 0.390 0.395 0.390 0.400 502,000 199,130 0.3967 0.120 0.119 0.120 0.119 0.122 1,650,558 0.1206 -1.25%
2001-11-08 0 0.400 0.390 0.400 0.390 0.400 735,000 293,000 0.3986 0.122 0.119 0.122 0.119 0.122 2,416,654 0.1212 0.00%
2001-11-07 0 0.400 0.380 0.400 0.380 0.415 843,000 339,520 0.4028 0.122 0.116 0.122 0.116 0.126 2,771,754 0.1225 -1.23%
2001-11-06 0 0.405 0.395 0.405 0.395 0.405 1,300,000 521,000 0.4008 0.123 0.120 0.123 0.120 0.123 4,274,354 0.1219 0.00%
2001-11-05 0 0.405 0.400 0.405 0.390 0.405 694,000 278,675 0.4015 0.123 0.122 0.123 0.119 0.123 2,281,848 0.1221 0.00%
2001-11-02 0 0.405 0.395 0.405 0.395 0.420 1,394,699 567,389 0.4068 0.123 0.120 0.123 0.120 0.128 4,585,721 0.1237 -1.22%
2001-11-01 0 0.410 0.400 0.415 0.400 0.420 1,812,520 742,255 0.4095 0.125 0.122 0.126 0.122 0.128 5,959,502 0.1245 0.00%
2001-10-31 0 0.410 0.400 0.435 0.385 0.410 1,466,437 587,667 0.4007 0.125 0.122 0.132 0.117 0.125 4,821,593 0.1219 2.50%
2001-10-30 0 0.400 0.390 0.400 0.385 0.400 1,111,232 432,424 0.3891 0.122 0.119 0.122 0.117 0.122 3,653,692 0.1184 0.00%
2001-10-29 0 0.400 0.390 0.400 0.385 0.410 1,114,000 442,650 0.3974 0.122 0.119 0.122 0.117 0.125 3,662,793 0.1209 0.00%
2001-10-26 0 0.400 0.390 0.400 0.390 0.400 1,513,000 595,980 0.3939 0.122 0.119 0.122 0.119 0.122 4,974,691 0.1198 0.00%
2001-10-24 0 0.400 0.390 0.410 0.340 0.400 2,507,000 920,850 0.3673 0.122 0.119 0.125 0.103 0.122 8,242,928 0.1117 14.29%
2001-10-23 0 0.350 0.340 0.350 0.340 0.350 744,330 258,416 0.3472 0.106 0.103 0.106 0.103 0.106 2,447,331 0.1056 2.94%
2001-10-22 0 0.340 0.330 0.340 0.330 0.340 630,000 209,900 0.3332 0.103 0.100 0.103 0.100 0.103 2,071,418 0.1013 1.49%
2001-10-19 0 0.335 0.325 0.335 0.325 0.340 510,000 171,950 0.3372 0.102 0.099 0.102 0.099 0.103 1,676,862 0.1025 0.00%
2001-10-18 0 0.335 0.325 0.335 0.325 0.335 980,000 320,750 0.3273 0.102 0.099 0.102 0.099 0.102 3,222,206 0.0995 0.00%
2001-10-17 0 0.335 0.330 0.345 0.335 0.335 120,000 40,200 0.3350 0.102 0.100 0.105 0.102 0.102 394,556 0.1019 1.52%
2001-10-16 0 0.330 0.330 0.340 0.330 0.345 380,000 130,550 0.3436 0.100 0.100 0.103 0.100 0.105 1,249,427 0.1045 -2.94%
2001-10-15 0 0.340 0.335 0.340 0.335 0.340 410,000 137,400 0.3351 0.103 0.102 0.103 0.102 0.103 1,348,066 0.1019 0.00%
2001-10-12 0 0.340 0.330 0.340 0.340 0.355 580,000 201,250 0.3470 0.103 0.100 0.103 0.103 0.108 1,907,020 0.1055 -4.23%
2001-10-11 0 0.355 0.340 0.355 0.345 0.355 1,076,000 373,125 0.3468 0.108 0.103 0.108 0.105 0.108 3,537,850 0.1055 4.41%
2001-10-10 0 0.340 0.325 0.340 0.330 0.340 974,000 326,370 0.3351 0.103 0.099 0.103 0.100 0.103 3,202,478 0.1019 3.03%
2001-10-09 0 0.330 0.325 0.335 0.320 0.335 995,000 321,515 0.3231 0.100 0.099 0.102 0.097 0.102 3,271,525 0.0983 3.13%
2001-10-08 0 0.320 0.310 0.320 0.320 0.325 110,000 35,450 0.3223 0.097 0.094 0.097 0.097 0.099 361,676 0.0980 -1.54%
2001-10-05 0 0.325 0.320 0.325 0.325 0.330 322,997 106,499 0.3297 0.099 0.097 0.099 0.099 0.100 1,062,003 0.1003 -1.52%
2001-10-04 0 0.330 0.320 0.330 0.320 0.330 580,000 187,990 0.3241 0.100 0.097 0.100 0.097 0.100 1,907,020 0.0986 3.13%
2001-10-03 0 0.330 0.330 0.335 0.325 0.330 565,000 185,375 0.3281 0.097 0.097 0.099 0.096 0.097 1,915,753 0.0968 1.54%
2001-09-28 0 0.325 0.325 0.330 0.320 0.330 809,000 265,680 0.3284 0.096 0.096 0.097 0.094 0.097 2,743,087 0.0969 1.56%
2001-09-27 0 0.320 0.315 0.325 0.300 0.320 273,500 83,565 0.3055 0.094 0.093 0.096 0.088 0.094 927,360 0.0901 0.00%
2001-09-26 0 0.320 0.305 0.320 0.325 0.325 261,635 84,723 0.3238 0.094 0.090 0.094 0.096 0.096 887,129 0.0955 0.00%
2001-09-25 0 0.320 0.300 0.325 0.300 0.320 433,000 131,670 0.3041 0.094 0.088 0.096 0.088 0.094 1,468,179 0.0897 1.59%
2001-09-24 0 0.315 0.315 0.330 0.310 0.310 264,000 81,840 0.3100 0.093 0.093 0.097 0.091 0.091 895,148 0.0914 3.28%
2001-09-21 0 0.305 0.305 0.315 0.295 0.300 323,000 96,650 0.2992 0.090 0.090 0.093 0.087 0.088 1,095,201 0.0882 -1.61%
2001-09-20 0 0.310 0.305 0.315 0.310 0.310 120,000 37,200 0.3100 0.091 0.090 0.093 0.091 0.091 406,886 0.0914 -1.59%
2001-09-19 0 0.315 0.305 0.320 0.300 0.315 360,001 109,500 0.3042 0.093 0.090 0.094 0.088 0.093 1,220,660 0.0897 5.00%
2001-09-18 0 0.300 0.285 0.300 0.290 0.300 823,000 251,895 0.3061 0.088 0.084 0.088 0.086 0.088 2,790,557 0.0903 5.26%
2001-09-17 0 0.285 0.285 0.310 0.285 0.285 30,000 8,550 0.2850 0.084 0.084 0.091 0.084 0.084 101,721 0.0841 -8.06%
2001-09-14 0 0.310 0.300 0.310 0.285 0.325 737,588 227,054 0.3078 0.091 0.088 0.091 0.084 0.096 2,500,950 0.0908 -3.12%
2001-09-13 0 0.320 0.305 0.320 0.310 0.330 1,583,000 508,760 0.3214 0.094 0.090 0.094 0.091 0.097 5,367,500 0.0948 0.00%
2001-09-12 0 0.320 0.300 0.320 0.300 0.340 1,939,376 611,900 0.3155 0.094 0.088 0.094 0.088 0.100 6,575,869 0.0931 -13.51%
2001-09-11 0 0.370 0.375 0.385 0.370 0.385 877,000 335,120 0.3821 0.109 0.111 0.114 0.109 0.114 2,973,656 0.1127 -2.63%
2001-09-10 0 0.380 0.375 0.380 0.370 0.380 560,000 207,550 0.3706 0.112 0.111 0.112 0.109 0.112 1,898,800 0.1093 -1.30%
2001-09-07 0 0.385 0.360 0.390 0.365 0.385 470,000 175,750 0.3739 0.114 0.106 0.115 0.108 0.114 1,593,635 0.1103 0.00%
2001-09-06 0 0.385 0.380 0.390 0.385 0.385 192,000 73,920 0.3850 0.114 0.112 0.115 0.114 0.114 651,017 0.1135 -2.53%
2001-09-05 0 0.395 0.390 0.400 0.390 0.410 573,000 232,320 0.4054 0.116 0.115 0.118 0.115 0.121 1,942,879 0.1196 -1.25%
2001-09-04 0 0.400 0.395 0.400 0.395 0.400 857,000 339,695 0.3964 0.118 0.116 0.118 0.116 0.118 2,905,842 0.1169 0.00%
2001-09-03 0 0.400 0.390 0.400 0.390 0.400 300,000 118,000 0.3933 0.118 0.115 0.118 0.115 0.118 1,017,214 0.1160 0.00%
2001-08-31 0 0.400 0.390 0.405 0.390 0.400 803,000 318,520 0.3967 0.118 0.115 0.119 0.115 0.118 2,722,743 0.1170 0.00%
2001-08-30 0 0.400 0.395 0.400 0.385 0.400 1,240,000 483,800 0.3902 0.118 0.116 0.118 0.114 0.118 4,204,485 0.1151 2.56%
2001-08-29 0 0.390 0.390 0.395 0.390 0.395 170,000 66,750 0.3926 0.115 0.115 0.116 0.115 0.116 576,421 0.1158 -2.50%
2001-08-28 0 0.400 0.395 0.400 0.395 0.410 680,000 274,700 0.4040 0.118 0.116 0.118 0.116 0.121 2,305,685 0.1191 -1.23%
2001-08-27 0 0.405 0.400 0.405 0.385 0.405 540,000 212,945 0.3943 0.119 0.118 0.119 0.114 0.119 1,830,985 0.1163 1.25%
2001-08-24 0 0.400 0.390 0.400 0.385 0.400 305,000 119,575 0.3920 0.118 0.115 0.118 0.114 0.118 1,034,168 0.1156 0.00%
2001-08-23 0 0.400 0.395 0.400 0.395 0.400 580,000 229,500 0.3957 0.118 0.116 0.118 0.116 0.118 1,966,614 0.1167 0.00%
2001-08-22 0 0.400 0.390 0.400 0.390 0.400 235,469 92,419 0.3925 0.118 0.115 0.118 0.115 0.118 798,408 0.1158 0.00%
2001-08-21 0 0.400 0.390 0.400 0.400 0.410 430,000 175,750 0.4087 0.118 0.115 0.118 0.118 0.121 1,458,007 0.1205 0.00%
2001-08-20 0 0.400 0.390 0.400 0.390 0.400 370,000 145,150 0.3923 0.118 0.115 0.118 0.115 0.118 1,254,564 0.1157 0.00%
2001-08-17 0 0.400 0.395 0.400 0.390 0.400 610,000 240,500 0.3943 0.118 0.116 0.118 0.115 0.118 2,068,335 0.1163 0.00%
2001-08-16 0 0.400 0.395 0.400 0.390 0.400 672,000 266,000 0.3958 0.118 0.116 0.118 0.115 0.118 2,278,560 0.1167 -2.44%
2001-08-15 0 0.410 0.400 0.410 0.395 0.410 710,000 289,295 0.4075 0.121 0.118 0.121 0.116 0.121 2,407,407 0.1202 1.23%
2001-08-14 0 0.405 0.395 0.405 0.390 0.405 1,295,704 510,185 0.3938 0.119 0.116 0.119 0.115 0.119 4,393,361 0.1161 1.25%
2001-08-13 0 0.400 0.390 0.400 0.390 0.400 278,000 109,620 0.3943 0.118 0.115 0.118 0.115 0.118 942,618 0.1163 -1.23%
2001-08-10 0 0.405 0.395 0.405 0.410 0.410 20,000 8,200 0.4100 0.119 0.116 0.119 0.121 0.121 67,814 0.1209 2.53%
2001-08-09 0 0.395 0.390 0.395 0.395 0.405 480,349 191,933 0.3996 0.116 0.115 0.116 0.116 0.119 1,628,726 0.1178 -3.66%
2001-08-08 0 0.410 0.405 0.410 0.410 0.415 600,000 248,000 0.4133 0.121 0.119 0.121 0.121 0.122 2,034,428 0.1219 0.00%
2001-08-07 0 0.410 0.400 0.410 0.395 0.420 1,185,218 484,456 0.4087 0.121 0.118 0.121 0.116 0.124 4,018,735 0.1205 -1.20%
2001-08-06 0 0.415 0.405 0.415 0.400 0.415 1,180,007 474,853 0.4024 0.122 0.119 0.122 0.118 0.122 4,001,066 0.1187 1.22%
2001-08-03 0 0.410 0.410 0.415 0.405 0.415 70,000 28,850 0.4121 0.121 0.121 0.122 0.119 0.122 237,350 0.1216 -1.20%
2001-08-02 0 0.415 0.405 0.415 0.405 0.420 895,000 370,675 0.4142 0.122 0.119 0.122 0.119 0.124 3,034,689 0.1221 0.00%
2001-08-01 0 0.415 0.400 0.415 0.400 0.415 825,000 333,050 0.4037 0.122 0.118 0.122 0.118 0.122 2,797,339 0.1191 1.22%
2001-07-31 0 0.410 0.400 0.410 0.400 0.410 420,000 169,700 0.4040 0.121 0.118 0.121 0.118 0.121 1,424,100 0.1192 2.50%
2001-07-30 0 0.400 0.390 0.400 0.400 0.405 310,000 124,500 0.4016 0.118 0.115 0.118 0.118 0.119 1,051,121 0.1184 -3.61%
2001-07-27 0 0.415 0.405 0.415 0.410 0.415 300,309 123,621 0.4116 0.122 0.119 0.122 0.121 0.122 1,018,262 0.1214 0.00%
2001-07-26 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.122 0.119 0.122 0.122 0.122 339,071 0.1224 0.00%
2001-07-24 0 0.415 0.405 0.420 0.405 0.420 173,000 71,665 0.4142 0.122 0.119 0.124 0.119 0.124 586,593 0.1222 -1.19%
2001-07-23 0 0.420 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.124 0.118 0.124 0.124 0.124 169,536 0.1239 0.00%
2001-07-20 0 0.420 0.405 0.420 0.410 0.430 594,218 253,413 0.4265 0.124 0.119 0.124 0.121 0.127 2,014,823 0.1258 0.00%
2001-07-19 0 0.420 0.415 0.420 0.410 0.420 781,638 323,659 0.4141 0.124 0.122 0.124 0.121 0.124 2,650,311 0.1221 0.00%
2001-07-18 0 0.420 0.420 0.430 0.420 0.435 882,000 377,755 0.4283 0.124 0.124 0.127 0.124 0.128 2,990,610 0.1263 -2.33%
2001-07-17 0 0.430 0.415 0.425 0.415 0.440 2,515,000 1,076,875 0.4282 0.127 0.122 0.125 0.122 0.130 8,527,645 0.1263 -1.15%
2001-07-16 0 0.435 0.435 0.440 0.425 0.440 1,090,000 465,375 0.4269 0.128 0.128 0.130 0.125 0.130 3,695,878 0.1259 1.16%
2001-07-13 0 0.430 0.425 0.430 0.425 0.450 1,791,192 773,082 0.4316 0.127 0.125 0.127 0.125 0.133 6,073,419 0.1273 0.00%
2001-07-12 0 0.430 0.425 0.430 0.425 0.430 550,788 234,565 0.4259 0.127 0.125 0.127 0.125 0.127 1,867,564 0.1256 0.00%
2001-07-11 0 0.430 0.425 0.430 0.430 0.450 1,440,000 641,300 0.4453 0.127 0.125 0.127 0.127 0.133 4,882,628 0.1313 -3.37%
2001-07-10 0 0.445 0.445 0.450 0.425 0.445 2,580,857 1,099,989 0.4262 0.131 0.131 0.133 0.125 0.131 8,750,947 0.1257 4.71%
2001-07-09 0 0.425 0.425 0.430 0.425 0.435 962,000 412,750 0.4291 0.125 0.125 0.127 0.125 0.128 3,261,867 0.1265 -2.30%
2001-07-05 0 0.435 0.425 0.435 0.425 0.435 505,000 214,975 0.4257 0.128 0.125 0.128 0.125 0.128 1,712,310 0.1255 -1.14%
2001-07-04 0 0.440 0.430 0.440 0.435 0.440 595,000 260,875 0.4384 0.130 0.127 0.130 0.128 0.130 2,017,475 0.1293 0.00%
2001-07-03 0 0.440 0.435 0.440 0.420 0.440 1,305,000 557,700 0.4274 0.130 0.128 0.130 0.124 0.130 4,424,881 0.1260 0.00%
2001-06-29 0 0.440 0.430 0.440 0.430 0.450 1,360,000 600,530 0.4416 0.130 0.127 0.130 0.127 0.133 4,611,371 0.1302 0.00%
2001-06-28 0 0.440 0.435 0.440 0.435 0.440 216,000 94,310 0.4366 0.130 0.128 0.130 0.128 0.130 732,394 0.1288 0.00%
2001-06-27 0 0.440 0.430 0.440 0.435 0.440 1,015,000 442,575 0.4360 0.130 0.127 0.130 0.128 0.130 3,441,574 0.1286 -1.12%
2001-06-26 0 0.445 0.435 0.445 0.435 0.455 500,000 221,520 0.4430 0.131 0.128 0.131 0.128 0.134 1,695,357 0.1307 -1.11%
2001-06-22 0 0.450 0.440 0.450 0.440 0.450 506,000 224,730 0.4441 0.133 0.130 0.133 0.130 0.133 1,715,701 0.1310 1.12%
2001-06-21 0 0.445 0.440 0.445 0.435 0.445 300,000 132,850 0.4428 0.131 0.130 0.131 0.128 0.131 1,017,214 0.1306 0.00%
2001-06-20 0 0.445 0.435 0.445 0.440 0.455 470,000 211,750 0.4505 0.131 0.128 0.131 0.130 0.134 1,593,635 0.1329 -1.11%
2001-06-19 0 0.450 0.445 0.450 0.435 0.450 2,345,000 1,039,125 0.4431 0.133 0.131 0.133 0.128 0.133 7,951,224 0.1307 2.27%
2001-06-18 0 0.440 0.440 0.450 0.440 0.450 1,572,500 699,940 0.4451 0.130 0.130 0.133 0.130 0.133 5,331,897 0.1313 -2.22%
2001-06-15 0 0.450 0.440 0.450 0.440 0.455 460,924 205,229 0.4453 0.133 0.130 0.133 0.130 0.134 1,562,861 0.1313 -1.10%
2001-06-14 0 0.455 0.445 0.455 0.445 0.460 1,127,000 504,990 0.4481 0.134 0.131 0.134 0.131 0.136 3,821,334 0.1322 1.11%
2001-06-13 0 0.450 0.445 0.450 0.440 0.450 640,879 285,824 0.4460 0.133 0.131 0.133 0.130 0.133 2,173,037 0.1315 0.00%
2001-06-12 0 0.450 0.450 0.455 0.445 0.460 970,860 435,570 0.4486 0.133 0.133 0.134 0.131 0.136 3,291,908 0.1323 -1.10%
2001-06-11 0 0.455 0.450 0.455 0.440 0.455 1,292,000 579,730 0.4487 0.134 0.133 0.134 0.130 0.134 4,380,802 0.1323 0.00%
2001-06-08 0 0.455 0.450 0.460 0.450 0.460 1,862,500 848,160 0.4554 0.134 0.133 0.136 0.133 0.136 6,315,204 0.1343 1.11%
2001-06-07 0 0.450 0.445 0.450 0.440 0.455 920,073 411,061 0.4468 0.133 0.131 0.133 0.130 0.134 3,119,704 0.1318 0.00%
2001-06-06 0 0.450 0.445 0.450 0.445 0.460 800,463 360,444 0.4503 0.133 0.131 0.133 0.131 0.136 2,714,141 0.1328 0.00%
2001-06-05 0 0.450 0.445 0.450 0.440 0.455 1,661,569 744,159 0.4479 0.133 0.131 0.133 0.130 0.134 5,633,905 0.1321 0.00%
2001-06-04 0 0.450 0.445 0.450 0.445 0.455 642,000 287,690 0.4481 0.133 0.131 0.133 0.131 0.134 2,176,838 0.1322 2.27%
2001-06-01 0 0.440 0.440 0.450 0.435 0.455 2,155,000 960,400 0.4457 0.130 0.130 0.133 0.128 0.134 7,306,988 0.1314 0.00%
2001-05-31 0 0.440 0.435 0.440 0.440 0.445 270,000 119,050 0.4409 0.130 0.128 0.130 0.130 0.131 915,493 0.1300 -1.12%
2001-05-30 0 0.445 0.440 0.450 0.445 0.460 1,650,000 745,800 0.4520 0.131 0.130 0.133 0.131 0.136 5,594,678 0.1333 -2.20%
2001-05-29 0 0.455 0.455 0.460 0.450 0.465 1,688,208 771,779 0.4572 0.134 0.134 0.136 0.133 0.137 5,724,230 0.1348 0.00%
2001-05-28 0 0.455 0.455 0.460 0.445 0.470 1,820,000 834,250 0.4584 0.134 0.134 0.136 0.131 0.139 6,171,099 0.1352 -1.09%
2001-05-25 0 0.460 0.455 0.460 0.455 0.460 833,500 381,825 0.4581 0.136 0.134 0.136 0.134 0.136 2,826,160 0.1351 1.10%
2001-05-24 0 0.455 0.450 0.455 0.450 0.460 1,015,000 458,150 0.4514 0.134 0.133 0.134 0.133 0.136 3,441,574 0.1331 -1.09%
2001-05-23 0 0.460 0.455 0.460 0.450 0.475 1,885,000 873,125 0.4632 0.136 0.134 0.136 0.133 0.140 6,391,495 0.1366 0.00%
2001-05-22 0 0.480 0.475 0.480 0.475 0.485 2,224,848 1,070,751 0.4813 0.136 0.134 0.136 0.134 0.137 7,871,815 0.1360 0.00%
2001-05-21 0 0.480 0.475 0.480 0.460 0.485 4,114,670 1,956,662 0.4755 0.136 0.134 0.136 0.130 0.137 14,558,263 0.1344 1.05%
2001-05-18 0 0.475 0.470 0.475 0.460 0.480 6,829,238 3,203,742 0.4691 0.134 0.133 0.134 0.130 0.136 24,162,774 0.1326 4.40%
2001-05-17 0 0.455 0.450 0.455 0.445 0.460 3,215,000 1,450,650 0.4512 0.129 0.127 0.129 0.126 0.130 11,375,108 0.1275 3.41%
2001-05-16 0 0.440 0.435 0.440 0.435 0.445 1,557,000 682,495 0.4383 0.124 0.123 0.124 0.123 0.126 5,508,878 0.1239 0.00%
2001-05-15 0 0.440 0.430 0.445 0.430 0.440 1,138,010 496,324 0.4361 0.124 0.122 0.126 0.122 0.124 4,026,434 0.1233 1.15%
2001-05-14 0 0.435 0.430 0.435 0.425 0.445 3,910,000 1,698,710 0.4345 0.123 0.122 0.123 0.120 0.126 13,834,112 0.1228 -1.14%
2001-05-11 0 0.440 0.435 0.440 0.435 0.440 1,275,000 558,725 0.4382 0.124 0.123 0.124 0.123 0.124 4,511,124 0.1239 0.00%
2001-05-10 0 0.440 0.430 0.440 0.430 0.450 2,580,000 1,130,640 0.4382 0.124 0.122 0.124 0.122 0.127 9,128,391 0.1239 1.15%
2001-05-09 0 0.435 0.430 0.435 0.420 0.445 2,459,603 1,064,422 0.4328 0.123 0.122 0.123 0.119 0.126 8,702,410 0.1223 1.16%
2001-05-08 0 0.430 0.425 0.435 0.425 0.430 454,000 194,950 0.4294 0.122 0.120 0.123 0.120 0.122 1,606,314 0.1214 0.00%
2001-05-07 0 0.430 0.425 0.435 0.430 0.440 675,000 293,385 0.4346 0.122 0.120 0.123 0.122 0.124 2,388,242 0.1228 0.00%
2001-05-04 0 0.430 0.420 0.430 0.415 0.430 954,000 400,480 0.4198 0.122 0.119 0.122 0.117 0.122 3,375,382 0.1186 0.00%
2001-05-03 0 0.430 0.420 0.430 0.425 0.430 711,001 302,475 0.4254 0.122 0.119 0.122 0.120 0.122 2,515,618 0.1202 0.00%
2001-05-02 0 0.430 0.420 0.430 0.420 0.430 980,773 416,586 0.4248 0.122 0.119 0.122 0.119 0.122 3,470,108 0.1200 2.38%
2001-04-27 0 0.420 0.415 0.420 0.410 0.420 600,000 249,450 0.4158 0.119 0.117 0.119 0.116 0.119 2,122,882 0.1175 0.00%
2001-04-26 0 0.420 0.415 0.420 0.415 0.420 795,000 332,105 0.4177 0.119 0.117 0.119 0.117 0.119 2,812,818 0.1181 -1.18%
2001-04-25 0 0.425 0.420 0.425 0.415 0.435 2,155,000 912,925 0.4236 0.120 0.119 0.120 0.117 0.123 7,624,683 0.1197 0.00%
2001-04-24 0 0.425 0.420 0.425 0.410 0.425 579,185 243,132 0.4198 0.120 0.119 0.120 0.116 0.120 2,049,235 0.1186 1.19%
2001-04-23 0 0.420 0.415 0.425 0.420 0.430 440,000 185,850 0.4224 0.119 0.117 0.120 0.119 0.122 1,556,780 0.1194 -2.33%
2001-04-20 0 0.430 0.430 0.435 0.430 0.460 3,409,738 1,534,896 0.4502 0.122 0.122 0.123 0.122 0.130 12,064,117 0.1272 -2.27%
2001-04-19 0 0.440 0.435 0.440 0.430 0.445 3,637,553 1,589,807 0.4371 0.124 0.123 0.124 0.122 0.126 12,870,158 0.1235 4.76%
2001-04-18 0 0.420 0.415 0.420 0.410 0.430 2,595,000 1,086,550 0.4187 0.119 0.117 0.119 0.116 0.122 9,181,463 0.1183 1.20%
2001-04-17 0 0.415 0.405 0.415 0.400 0.435 4,248,000 1,754,520 0.4130 0.117 0.114 0.117 0.113 0.123 15,030,002 0.1167 0.00%
2001-04-12 0 0.415 0.410 0.415 0.400 0.435 4,289,000 1,789,405 0.4172 0.117 0.116 0.117 0.113 0.123 15,175,066 0.1179 0.00%
2001-04-11 0 0.415 0.405 0.415 0.395 0.415 920,000 372,975 0.4054 0.117 0.114 0.117 0.112 0.117 3,255,085 0.1146 3.75%
2001-04-10 0 0.400 0.385 0.400 0.385 0.405 429,418 170,063 0.3960 0.113 0.109 0.113 0.109 0.114 1,519,339 0.1119 1.27%
2001-04-09 0 0.395 0.385 0.395 0.385 0.400 205,000 80,825 0.3943 0.112 0.109 0.112 0.109 0.113 725,318 0.1114 -1.25%
2001-04-06 0 0.400 0.395 0.400 0.390 0.420 3,251,000 1,306,645 0.4019 0.113 0.112 0.113 0.110 0.119 11,502,481 0.1136 2.56%
2001-04-04 0 0.390 0.390 0.395 0.385 0.400 650,000 252,300 0.3882 0.110 0.110 0.112 0.109 0.113 2,299,788 0.1097 -4.88%
2001-04-03 0 0.410 0.400 0.410 0.395 0.410 190,000 76,630 0.4033 0.116 0.113 0.116 0.112 0.116 672,246 0.1140 0.00%
2001-04-02 0 0.410 0.405 0.415 0.405 0.410 630,000 255,650 0.4058 0.116 0.114 0.117 0.114 0.116 2,229,026 0.1147 0.00%
2001-03-30 0 0.410 0.400 0.415 0.400 0.415 1,074,000 438,300 0.4081 0.116 0.113 0.117 0.113 0.117 3,799,958 0.1153 1.23%
2001-03-29 0 0.405 0.405 0.410 0.395 0.415 1,740,000 704,150 0.4047 0.114 0.114 0.116 0.112 0.117 6,156,357 0.1144 -1.22%
2001-03-28 0 0.410 0.400 0.415 0.400 0.425 1,469,000 609,985 0.4152 0.116 0.113 0.117 0.113 0.120 5,197,522 0.1174 0.00%
2001-03-27 0 0.410 0.405 0.410 0.405 0.425 1,281,000 532,645 0.4158 0.116 0.114 0.116 0.114 0.120 4,532,352 0.1175 -3.53%
2001-03-26 0 0.425 0.420 0.425 0.410 0.425 1,989,037 832,634 0.4186 0.120 0.119 0.120 0.116 0.120 7,037,484 0.1183 3.66%
2001-03-23 0 0.410 0.400 0.410 0.395 0.410 2,091,104 842,753 0.4030 0.116 0.113 0.116 0.112 0.116 7,398,611 0.1139 0.00%
2001-03-22 0 0.410 0.390 0.410 0.400 0.440 1,597,000 664,505 0.4161 0.116 0.110 0.116 0.113 0.124 5,650,403 0.1176 -7.87%
2001-03-21 0 0.445 0.435 0.450 0.435 0.450 1,287,805 564,775 0.4386 0.126 0.123 0.127 0.123 0.127 4,556,429 0.1240 -1.11%
2001-03-20 0 0.450 0.450 0.455 0.450 0.465 2,329,000 1,071,335 0.4600 0.127 0.127 0.129 0.127 0.131 8,240,319 0.1300 -3.23%
2001-03-19 0 0.465 0.460 0.465 0.450 0.465 2,237,931 1,023,991 0.4576 0.131 0.130 0.131 0.127 0.131 7,918,105 0.1293 1.09%
2001-03-16 0 0.460 0.455 0.460 0.450 0.460 2,719,000 1,233,600 0.4537 0.130 0.129 0.130 0.127 0.130 9,620,192 0.1282 1.10%
2001-03-15 0 0.455 0.450 0.455 0.435 0.460 4,017,437 1,791,539 0.4459 0.129 0.127 0.129 0.123 0.130 14,214,239 0.1260 -1.09%
2001-03-14 0 0.460 0.455 0.460 0.450 0.475 4,370,000 2,018,790 0.4620 0.130 0.129 0.130 0.127 0.134 15,461,655 0.1306 -1.08%
2001-03-13 0 0.465 0.460 0.470 0.440 0.475 4,086,000 1,854,215 0.4538 0.131 0.130 0.133 0.124 0.134 14,456,824 0.1283 -5.10%
2001-03-12 0 0.490 0.485 0.490 0.485 0.500 1,621,000 795,840 0.4910 0.138 0.137 0.138 0.137 0.141 5,735,319 0.1388 -3.92%
2001-03-09 0 0.510 0.500 0.510 0.500 0.520 1,270,000 651,800 0.5132 0.144 0.141 0.144 0.141 0.147 4,493,433 0.1451 0.00%
2001-03-08 0 0.510 0.500 0.510 0.500 0.510 1,036,848 521,499 0.5030 0.144 0.141 0.144 0.141 0.144 3,668,509 0.1422 0.00%
2001-03-07 0 0.510 0.500 0.510 0.500 0.530 1,875,000 971,640 0.5182 0.144 0.141 0.144 0.141 0.150 6,634,005 0.1465 -1.92%
2001-03-06 0 0.520 0.510 0.520 0.510 0.530 5,400,000 2,773,480 0.5136 0.147 0.144 0.147 0.144 0.150 19,105,935 0.1452 1.96%
2001-03-05 0 0.510 0.500 0.510 0.495 0.530 3,304,255 1,668,422 0.5049 0.144 0.141 0.144 0.140 0.150 11,690,904 0.1427 -1.92%
2001-03-02 0 0.520 0.510 0.520 0.510 0.530 3,365,000 1,727,880 0.5135 0.147 0.144 0.147 0.144 0.150 11,905,828 0.1451 -1.89%
2001-03-01 0 0.530 0.520 0.530 0.510 0.530 5,233,000 2,738,830 0.5234 0.150 0.147 0.150 0.144 0.150 18,515,066 0.1479 -1.85%
2001-02-28 0 0.540 0.530 0.550 0.520 0.550 5,831,000 3,094,240 0.5307 0.153 0.150 0.155 0.147 0.155 20,630,872 0.1500 0.00%
2001-02-27 0 0.540 0.530 0.540 0.520 0.550 8,466,485 4,511,901 0.5329 0.153 0.150 0.153 0.147 0.155 29,955,576 0.1506 0.00%
2001-02-26 0 0.540 0.540 0.550 0.500 0.550 17,438,195 9,306,641 0.5337 0.153 0.153 0.155 0.141 0.155 61,698,708 0.1508 8.00%
2001-02-23 0 0.500 0.500 0.510 0.495 0.510 3,423,000 1,711,460 0.5000 0.141 0.141 0.144 0.140 0.144 12,111,040 0.1413 0.00%
2001-02-22 0 0.500 0.495 0.500 0.490 0.500 1,132,746 562,251 0.4964 0.141 0.140 0.141 0.138 0.141 4,007,810 0.1403 0.00%
2001-02-21 0 0.500 0.495 0.500 0.495 0.510 3,159,487 1,578,734 0.4997 0.141 0.140 0.141 0.140 0.144 11,178,695 0.1412 0.00%
2001-02-20 0 0.500 0.500 0.510 0.500 0.520 3,191,447 1,627,820 0.5101 0.141 0.141 0.144 0.141 0.147 11,291,774 0.1442 -1.96%
2001-02-19 0 0.510 0.510 0.520 0.495 0.520 6,553,633 3,330,642 0.5082 0.144 0.144 0.147 0.140 0.147 23,187,646 0.1436 4.08%
2001-02-16 0 0.490 0.490 0.495 0.490 0.500 2,232,000 1,103,965 0.4946 0.138 0.138 0.140 0.138 0.141 7,897,120 0.1398 -2.00%
2001-02-15 0 0.500 0.495 0.500 0.490 0.510 2,880,000 1,445,935 0.5021 0.141 0.140 0.141 0.138 0.144 10,189,832 0.1419 0.00%
2001-02-14 0 0.500 0.495 0.500 0.495 0.520 9,684,237 4,904,701 0.5065 0.141 0.140 0.141 0.140 0.147 34,264,149 0.1431 -3.85%
2001-02-13 0 0.520 0.510 0.520 0.480 0.520 15,651,607 7,817,252 0.4995 0.147 0.144 0.147 0.136 0.147 55,377,516 0.1412 9.47%
2001-02-12 0 0.475 0.470 0.475 0.470 0.475 1,149,860 541,508 0.4709 0.134 0.133 0.134 0.133 0.134 4,068,361 0.1331 0.00%
2001-02-09 0 0.475 0.470 0.475 0.470 0.485 2,379,926 1,133,947 0.4765 0.134 0.133 0.134 0.133 0.137 8,420,502 0.1347 0.00%
2001-02-08 0 0.475 0.470 0.475 0.470 0.480 2,563,000 1,209,160 0.4718 0.134 0.133 0.134 0.133 0.136 9,068,243 0.1333 -1.04%
2001-02-07 0 0.480 0.475 0.480 0.475 0.490 2,299,466 1,111,275 0.4833 0.136 0.134 0.136 0.134 0.138 8,135,824 0.1366 0.00%
2001-02-06 0 0.480 0.475 0.480 0.475 0.485 1,190,000 568,900 0.4781 0.136 0.134 0.136 0.134 0.137 4,210,382 0.1351 -1.03%
2001-02-05 0 0.485 0.475 0.485 0.470 0.490 1,790,000 858,400 0.4796 0.137 0.134 0.137 0.133 0.138 6,333,264 0.1355 0.00%
2001-02-02 0 0.485 0.475 0.485 0.480 0.495 3,573,000 1,739,110 0.4867 0.137 0.134 0.137 0.136 0.140 12,641,760 0.1376 0.00%
2001-02-01 0 0.485 0.480 0.485 0.480 0.485 800,369 388,146 0.4850 0.137 0.136 0.137 0.136 0.137 2,831,814 0.1371 -1.02%
2001-01-31 0 0.490 0.485 0.490 0.480 0.495 2,210,000 1,077,165 0.4874 0.138 0.137 0.138 0.136 0.140 7,819,281 0.1378 0.00%
2001-01-30 0 0.490 0.485 0.490 0.485 0.495 2,360,000 1,154,700 0.4893 0.138 0.137 0.138 0.137 0.140 8,350,001 0.1383 -1.01%
2001-01-29 0 0.495 0.490 0.495 0.485 0.495 2,283,251 1,117,133 0.4893 0.140 0.138 0.140 0.137 0.140 8,078,453 0.1383 2.06%
2001-01-23 0 0.485 0.480 0.490 0.480 0.495 2,281,000 1,115,680 0.4891 0.137 0.136 0.138 0.136 0.140 8,070,488 0.1382 -1.02%
2001-01-22 0 0.490 0.485 0.490 0.450 0.490 3,762,000 1,750,795 0.4654 0.138 0.137 0.138 0.127 0.138 13,310,468 0.1315 6.52%
2001-01-19 0 0.460 0.460 0.465 0.460 0.475 2,332,000 1,089,430 0.4672 0.130 0.130 0.131 0.130 0.134 8,250,933 0.1320 -1.08%
2001-01-18 0 0.465 0.460 0.465 0.450 0.495 5,351,193 2,517,847 0.4705 0.131 0.130 0.131 0.127 0.140 18,933,249 0.1330 -5.10%
2001-01-17 0 0.490 0.485 0.490 0.480 0.495 4,146,592 2,015,996 0.4862 0.138 0.137 0.138 0.136 0.140 14,671,207 0.1374 -1.01%
2001-01-16 0 0.495 0.490 0.495 0.490 0.510 2,344,000 1,162,910 0.4961 0.140 0.138 0.140 0.138 0.144 8,293,391 0.1402 0.00%
2001-01-15 0 0.495 0.495 0.500 0.495 0.520 2,856,577 1,427,485 0.4997 0.140 0.140 0.141 0.140 0.147 10,106,958 0.1412 -2.94%
2001-01-12 0 0.510 0.500 0.510 0.485 0.510 6,170,897 3,062,852 0.4963 0.144 0.141 0.144 0.137 0.144 21,833,474 0.1403 3.03%
2001-01-11 0 0.495 0.495 0.500 0.490 0.510 6,757,962 3,353,996 0.4963 0.140 0.140 0.141 0.138 0.144 23,910,589 0.1403 -2.94%
2001-01-10 0 0.510 0.500 0.510 0.500 0.520 3,395,341 1,727,650 0.5088 0.144 0.141 0.144 0.141 0.147 12,013,179 0.1438 -1.92%
2001-01-09 0 0.520 0.510 0.520 0.500 0.530 4,283,849 2,224,288 0.5192 0.147 0.144 0.147 0.141 0.150 15,156,841 0.1468 0.00%
2001-01-08 0 0.520 0.510 0.520 0.480 0.520 6,654,697 3,359,278 0.5048 0.147 0.144 0.147 0.136 0.147 23,545,224 0.1427 4.00%
2001-01-05 0 0.500 0.500 0.510 0.500 0.510 5,239,186 2,638,010 0.5035 0.141 0.141 0.144 0.141 0.144 18,536,953 0.1423 -1.96%
2001-01-04 0 0.510 0.495 0.500 0.485 0.510 7,986,464 4,007,628 0.5018 0.144 0.140 0.141 0.137 0.144 28,257,197 0.1418 5.15%
2001-01-03 0 0.485 0.485 0.490 0.475 0.490 6,932,663 3,361,650 0.4849 0.137 0.137 0.138 0.134 0.138 24,528,705 0.1370 -1.02%
2001-01-02 0 0.490 0.485 0.490 0.465 0.495 6,570,000 3,166,760 0.4820 0.138 0.137 0.138 0.131 0.140 23,245,554 0.1362 4.26%
2000-12-29 0 0.470 0.470 0.475 0.450 0.475 8,745,984 4,060,363 0.4643 0.133 0.133 0.134 0.127 0.134 30,944,482 0.1312 3.30%
2000-12-28 0 0.455 0.450 0.455 0.435 0.455 4,520,000 2,011,650 0.4451 0.129 0.127 0.129 0.123 0.129 15,992,375 0.1258 1.11%
2000-12-27 0 0.450 0.450 0.455 0.450 0.465 3,506,518 1,588,013 0.4529 0.127 0.127 0.129 0.127 0.131 12,406,538 0.1280 0.00%
2000-12-22 0 0.450 0.440 0.450 0.415 0.450 8,188,095 3,568,744 0.4358 0.127 0.124 0.127 0.117 0.127 28,970,595 0.1232 3.45%
2000-12-21 0 0.435 0.430 0.435 0.420 0.435 1,781,000 759,800 0.4266 0.123 0.122 0.123 0.119 0.123 6,301,420 0.1206 0.00%
2000-12-20 0 0.435 0.435 0.440 0.410 0.440 2,791,061 1,188,603 0.4259 0.123 0.123 0.124 0.116 0.124 9,875,154 0.1204 -2.25%
2000-12-19 0 0.445 0.435 0.445 0.410 0.445 11,424,676 4,974,687 0.4354 0.126 0.123 0.126 0.116 0.126 40,422,059 0.1231 3.49%
2000-12-18 0 0.430 0.425 0.435 0.390 0.435 8,848,929 3,695,762 0.4177 0.122 0.120 0.123 0.110 0.123 31,308,715 0.1180 8.86%
2000-12-15 0 0.395 0.390 0.395 0.390 0.405 2,267,258 896,760 0.3955 0.112 0.110 0.112 0.110 0.114 8,021,867 0.1118 -1.25%
2000-12-14 0 0.400 0.400 0.410 0.380 0.400 2,384,000 920,950 0.3863 0.113 0.113 0.116 0.107 0.113 8,434,917 0.1092 5.26%
2000-12-13 0 0.380 0.375 0.380 0.375 0.380 155,585 58,580 0.3765 0.107 0.106 0.107 0.106 0.107 550,481 0.1064 4.11%
2000-12-12 0 0.365 0.365 0.370 0.355 0.380 2,442,377 887,573 0.3634 0.103 0.103 0.105 0.100 0.107 8,641,462 0.1027 -1.35%
2000-12-11 0 0.370 0.365 0.370 0.370 0.385 868,000 326,600 0.3763 0.105 0.103 0.105 0.105 0.109 3,071,102 0.1063 -1.33%
2000-12-08 0 0.375 0.370 0.375 0.360 0.380 1,125,000 417,665 0.3713 0.106 0.105 0.106 0.102 0.107 3,980,403 0.1049 1.35%
2000-12-07 0 0.370 0.370 0.375 0.365 0.380 699,792 258,204 0.3690 0.105 0.105 0.106 0.103 0.107 2,475,959 0.1043 -2.63%
2000-12-06 0 0.380 0.375 0.380 0.370 0.390 3,322,452 1,257,687 0.3785 0.107 0.106 0.107 0.105 0.110 11,755,287 0.1070 5.56%
2000-12-05 0 0.360 0.350 0.360 0.350 0.365 1,606,000 572,580 0.3565 0.102 0.099 0.102 0.099 0.103 5,682,247 0.1008 4.35%
2000-12-04 0 0.345 0.340 0.345 0.335 0.345 120,000 40,800 0.3400 0.098 0.096 0.098 0.095 0.098 424,576 0.0961 -1.43%
2000-12-01 0 0.350 0.340 0.350 0.315 0.350 635,000 216,800 0.3414 0.099 0.096 0.099 0.089 0.099 2,246,716 0.0965 7.69%
2000-11-30 0 0.325 0.325 0.330 0.325 0.335 186,000 61,630 0.3313 0.092 0.092 0.093 0.092 0.095 658,093 0.0936 -4.41%
2000-11-29 0 0.340 0.325 0.340 0.330 0.340 365,000 121,275 0.3323 0.096 0.092 0.096 0.093 0.096 1,291,420 0.0939 -2.86%
2000-11-28 0 0.350 0.340 0.350 0.340 0.350 780,000 265,400 0.3403 0.099 0.096 0.099 0.096 0.099 2,759,746 0.0962 0.00%
2000-11-27 0 0.350 0.340 0.355 0.340 0.350 640,000 220,600 0.3447 0.099 0.096 0.100 0.096 0.099 2,264,407 0.0974 2.94%
2000-11-24 0 0.340 0.345 0.350 0.340 0.350 400,000 138,260 0.3457 0.096 0.098 0.099 0.096 0.099 1,415,254 0.0977 0.00%
2000-11-23 0 0.340 0.335 0.350 0.330 0.340 144,000 48,740 0.3385 0.096 0.095 0.099 0.093 0.096 509,492 0.0957 0.00%
2000-11-22 0 0.340 0.340 0.350 0.340 0.355 160,000 56,000 0.3500 0.096 0.096 0.099 0.096 0.100 566,102 0.0989 -4.23%
2000-11-21 0 0.355 0.335 0.355 0.330 0.355 251,096 86,459 0.3443 0.100 0.095 0.100 0.093 0.100 888,412 0.0973 1.43%
2000-11-20 0 0.350 0.340 0.350 0.350 0.355 80,000 28,150 0.3519 0.099 0.096 0.099 0.099 0.100 283,051 0.0995 0.00%
2000-11-17 0 0.350 0.340 0.350 0.340 0.350 280,000 96,200 0.3436 0.099 0.096 0.099 0.096 0.099 990,678 0.0971 -2.78%
2000-11-16 0 0.360 0.345 0.360 0.340 0.360 116,000 40,770 0.3515 0.102 0.098 0.102 0.096 0.102 410,424 0.0993 0.00%
2000-11-15 0 0.360 0.350 0.360 0.350 0.360 110,000 38,600 0.3509 0.102 0.099 0.102 0.099 0.102 389,195 0.0992 2.86%
2000-11-14 0 0.350 0.345 0.350 0.345 0.360 340,000 120,800 0.3553 0.099 0.098 0.099 0.098 0.102 1,202,966 0.1004 -1.41%
2000-11-13 0 0.355 0.320 0.355 0.335 0.355 368,000 126,150 0.3428 0.100 0.090 0.100 0.095 0.100 1,302,034 0.0969 -2.74%
2000-11-10 0 0.365 0.350 0.370 0.340 0.365 525,226 186,032 0.3542 0.103 0.099 0.105 0.096 0.103 1,858,321 0.1001 7.35%
2000-11-09 0 0.340 0.340 0.360 0.340 0.360 520,000 180,450 0.3470 0.096 0.096 0.102 0.096 0.102 1,839,831 0.0981 -2.86%
2000-11-08 0 0.350 0.350 0.360 0.350 0.360 245,000 87,350 0.3565 0.099 0.099 0.102 0.099 0.102 866,843 0.1008 -2.78%
2000-11-07 0 0.360 0.350 0.360 0.340 0.360 320,803 113,149 0.3527 0.102 0.099 0.102 0.096 0.102 1,135,045 0.0997 -2.70%
2000-11-06 0 0.370 0.365 0.370 0.360 0.375 118,118 43,329 0.3668 0.105 0.103 0.105 0.102 0.106 417,918 0.1037 1.37%
2000-11-03 0 0.365 0.360 0.370 0.350 0.370 1,101,279 397,886 0.3613 0.103 0.102 0.105 0.099 0.105 3,896,475 0.1021 1.39%
2000-11-02 0 0.360 0.340 0.360 0.340 0.360 430,000 150,290 0.3495 0.102 0.096 0.102 0.096 0.102 1,521,399 0.0988 0.00%
2000-11-01 0 0.360 0.350 0.360 0.355 0.360 124,000 44,220 0.3566 0.102 0.099 0.102 0.100 0.102 438,729 0.1008 1.41%
2000-10-31 0 0.355 0.345 0.355 0.350 0.355 120,564 42,425 0.3519 0.100 0.098 0.100 0.099 0.100 426,572 0.0995 1.43%
2000-10-30 0 0.350 0.335 0.360 0.350 0.360 150,000 53,500 0.3567 0.099 0.095 0.102 0.099 0.102 530,720 0.1008 2.94%
2000-10-27 0 0.340 0.330 0.340 0.340 0.340 123,982 42,134 0.3398 0.096 0.093 0.096 0.096 0.096 438,665 0.0961 -2.86%
2000-10-26 0 0.350 0.350 0.360 0.350 0.350 91,000 31,850 0.3500 0.099 0.099 0.102 0.099 0.099 321,970 0.0989 -2.78%
2000-10-25 0 0.360 0.345 0.365 0.345 0.360 672,000 238,320 0.3546 0.102 0.098 0.103 0.098 0.102 2,377,627 0.1002 5.88%
2000-10-24 0 0.340 0.340 0.355 0.340 0.355 110,000 38,050 0.3459 0.096 0.096 0.100 0.096 0.100 389,195 0.0978 -5.56%
2000-10-23 0 0.360 0.335 0.360 0.355 0.375 610,000 226,470 0.3713 0.102 0.095 0.102 0.100 0.106 2,158,263 0.1049 1.41%
2000-10-20 0 0.355 0.345 0.355 0.335 0.360 1,461,317 509,685 0.3488 0.100 0.098 0.100 0.095 0.102 5,170,338 0.0986 10.94%
2000-10-19 0 0.320 0.310 0.320 0.290 0.320 510,914 158,590 0.3104 0.090 0.088 0.090 0.082 0.090 1,807,683 0.0877 -4.48%
2000-10-18 0 0.335 0.325 0.335 0.320 0.335 532,000 172,790 0.3248 0.095 0.092 0.095 0.090 0.095 1,882,288 0.0918 -1.47%
2000-10-17 0 0.340 0.330 0.345 0.330 0.340 796,251 267,738 0.3362 0.096 0.093 0.098 0.093 0.096 2,817,244 0.0950 -2.86%
2000-10-16 0 0.350 0.340 0.350 0.350 0.350 790,000 276,500 0.3500 0.099 0.096 0.099 0.099 0.099 2,795,128 0.0989 0.00%
2000-10-13 0 0.350 0.340 0.350 0.330 0.350 601,000 206,555 0.3437 0.099 0.096 0.099 0.093 0.099 2,126,420 0.0971 -4.11%
2000-10-12 0 0.365 0.355 0.365 0.355 0.370 622,000 224,695 0.3612 0.103 0.100 0.103 0.100 0.105 2,200,721 0.1021 -1.35%
2000-10-11 0 0.370 0.365 0.370 0.370 0.385 838,000 313,750 0.3744 0.105 0.103 0.105 0.105 0.109 2,964,958 0.1058 -3.90%
2000-10-10 0 0.385 0.380 0.385 0.375 0.390 1,341,000 516,935 0.3855 0.109 0.107 0.109 0.106 0.110 4,744,641 0.1090 1.32%
2000-10-09 0 0.380 0.375 0.380 0.375 0.390 2,036,834 771,154 0.3786 0.107 0.106 0.107 0.106 0.110 7,206,596 0.1070 8.57%
2000-10-05 0 0.350 0.350 0.365 0.350 0.360 220,000 77,400 0.3518 0.099 0.099 0.103 0.099 0.102 778,390 0.0994 0.00%
2000-10-04 0 0.350 0.350 0.360 0.350 0.360 357,000 126,950 0.3556 0.099 0.099 0.102 0.099 0.102 1,263,115 0.1005 1.45%
2000-10-03 0 0.355 0.355 0.365 0.350 0.360 153,000 54,050 0.3533 0.098 0.098 0.100 0.096 0.099 557,026 0.0970 -1.39%
2000-09-29 0 0.360 0.360 0.370 0.345 0.365 585,642 210,700 0.3598 0.099 0.099 0.102 0.095 0.100 2,132,141 0.0988 2.86%
2000-09-28 0 0.350 0.350 0.355 0.350 0.355 530,000 186,500 0.3519 0.096 0.096 0.098 0.096 0.098 1,929,566 0.0967 -1.41%
2000-09-27 0 0.355 0.340 0.355 - - 0 0 - 0.098 0.093 0.098 - - 0 - 0.00%
2000-09-26 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.098 0.096 0.099 0.098 0.098 364,069 0.0975 -1.39%
2000-09-25 0 0.360 0.350 0.360 0.360 0.360 50,000 18,000 0.3600 0.099 0.096 0.099 0.099 0.099 182,035 0.0989 5.88%
2000-09-22 0 0.340 0.340 0.350 0.330 0.350 206,000 72,000 0.3495 0.093 0.093 0.096 0.091 0.096 749,982 0.0960 -8.11%
2000-09-21 0 0.370 0.345 0.370 0.340 0.370 601,000 209,405 0.3484 0.102 0.095 0.102 0.093 0.102 2,188,055 0.0957 0.00%
2000-09-20 0 0.370 0.370 0.375 0.355 0.370 1,046,000 378,270 0.3616 0.102 0.102 0.103 0.098 0.102 3,808,163 0.0993 8.82%
2000-09-19 0 0.340 0.340 0.380 0.340 0.365 465,000 164,925 0.3547 0.093 0.093 0.104 0.093 0.100 1,692,921 0.0974 -6.85%
2000-09-18 0 0.365 0.365 0.385 0.360 0.370 360,000 130,250 0.3618 0.100 0.100 0.106 0.099 0.102 1,310,649 0.0994 -1.35%
2000-09-15 0 0.370 0.370 0.390 0.370 0.380 281,926 105,285 0.3734 0.102 0.102 0.107 0.102 0.104 1,026,405 0.1026 -5.13%
2000-09-14 0 0.390 0.365 0.390 0.370 0.390 221,208 81,861 0.3701 0.107 0.100 0.107 0.102 0.107 805,350 0.1016 5.41%
2000-09-12 0 0.370 0.370 0.390 0.370 0.380 360,000 135,200 0.3756 0.102 0.102 0.107 0.102 0.104 1,310,649 0.1032 -2.63%
2000-09-11 0 0.380 0.380 0.400 0.380 0.390 351,000 133,990 0.3817 0.104 0.104 0.110 0.104 0.107 1,277,882 0.1049 -2.56%
2000-09-08 0 0.390 0.390 0.400 0.390 0.390 344,254 134,206 0.3898 0.107 0.107 0.110 0.107 0.107 1,253,322 0.1071 -2.50%
2000-09-07 0 0.400 0.395 0.400 0.390 0.400 295,000 117,000 0.3966 0.110 0.108 0.110 0.107 0.110 1,074,004 0.1089 0.00%
2000-09-06 0 0.400 0.400 0.410 0.400 0.410 291,208 117,977 0.4051 0.110 0.110 0.113 0.110 0.113 1,060,198 0.1113 -1.23%
2000-09-05 0 0.405 0.405 0.410 0.400 0.405 222,000 89,860 0.4048 0.111 0.111 0.113 0.110 0.111 808,233 0.1112 -2.41%
2000-09-04 0 0.415 0.410 0.415 0.400 0.420 1,027,262 424,967 0.4137 0.114 0.113 0.114 0.110 0.115 3,739,943 0.1136 3.75%
2000-09-01 0 0.400 0.400 0.405 0.390 0.405 790,537 315,283 0.3988 0.110 0.110 0.111 0.107 0.111 2,878,101 0.1095 1.27%
2000-08-31 0 0.395 0.395 0.400 0.395 0.400 528,235 210,272 0.3981 0.108 0.108 0.110 0.108 0.110 1,923,140 0.1093 0.00%
2000-08-30 0 0.395 0.395 0.400 0.390 0.400 230,000 91,250 0.3967 0.108 0.108 0.110 0.107 0.110 837,359 0.1090 -1.25%
2000-08-29 0 0.400 0.395 0.400 0.390 0.400 1,446,008 574,323 0.3972 0.110 0.108 0.110 0.107 0.110 5,264,468 0.1091 2.56%
2000-08-28 0 0.390 0.390 0.400 0.390 0.390 41,797 16,277 0.3894 0.107 0.107 0.110 0.107 0.107 152,170 0.1070 -1.27%
2000-08-25 0 0.395 0.390 0.400 0.390 0.400 1,020,128 402,066 0.3941 0.108 0.107 0.110 0.107 0.110 3,713,971 0.1083 -1.25%
2000-08-24 0 0.400 0.400 0.410 0.400 0.410 507,000 204,700 0.4037 0.110 0.110 0.113 0.110 0.113 1,845,830 0.1109 0.00%
2000-08-23 0 0.400 0.400 0.410 0.400 0.410 826,709 333,747 0.4037 0.110 0.110 0.113 0.110 0.113 3,009,792 0.1109 -4.76%
2000-08-22 0 0.420 0.410 0.420 0.405 0.420 546,917 224,967 0.4113 0.115 0.113 0.115 0.111 0.115 1,991,156 0.1130 2.44%
2000-08-21 0 0.410 0.405 0.410 0.410 0.410 150,000 61,500 0.4100 0.113 0.111 0.113 0.113 0.113 546,104 0.1126 1.23%
2000-08-18 0 0.405 0.400 0.405 0.400 0.405 670,000 269,750 0.4026 0.111 0.110 0.111 0.110 0.111 2,439,263 0.1106 0.00%
2000-08-17 0 0.405 0.405 0.415 0.400 0.410 206,000 83,225 0.4040 0.111 0.111 0.114 0.110 0.113 749,982 0.1110 -1.22%
2000-08-16 0 0.410 0.410 0.415 0.410 0.435 2,070,871 868,798 0.4195 0.113 0.113 0.114 0.113 0.119 7,539,401 0.1152 -3.53%
2000-08-15 0 0.425 0.425 0.430 0.395 0.425 3,450,000 1,425,650 0.4132 0.117 0.117 0.118 0.108 0.117 12,560,383 0.1135 7.59%
2000-08-14 0 0.395 0.395 0.400 0.390 0.410 1,342,000 538,605 0.4013 0.108 0.108 0.110 0.107 0.113 4,885,807 0.1102 2.60%
2000-08-11 0 0.385 0.380 0.400 0.380 0.385 141,000 54,235 0.3846 0.106 0.104 0.110 0.104 0.106 513,337 0.1057 2.67%
2000-08-10 0 0.375 0.375 0.385 0.375 0.390 261,917 101,296 0.3867 0.103 0.103 0.106 0.103 0.107 953,559 0.1062 -1.32%
2000-08-09 0 0.380 0.370 0.390 0.380 0.380 660,000 250,800 0.3800 0.104 0.102 0.107 0.104 0.104 2,402,856 0.1044 -2.56%
2000-08-08 0 0.390 0.380 0.390 0.380 0.390 456,472 177,255 0.3883 0.107 0.104 0.107 0.104 0.107 1,661,873 0.1067 0.00%
2000-08-07 0 0.390 0.380 0.395 0.380 0.390 737,000 281,360 0.3818 0.107 0.104 0.108 0.104 0.107 2,683,189 0.1049 5.41%
2000-08-04 0 0.370 0.370 0.385 0.370 0.370 92,000 34,040 0.3700 0.102 0.102 0.106 0.102 0.102 334,944 0.1016 0.00%
2000-08-03 0 0.370 0.370 0.380 0.370 0.375 133,000 49,710 0.3738 0.102 0.102 0.104 0.102 0.103 484,212 0.1027 0.00%
2000-08-02 0 0.370 0.370 0.380 0.370 0.385 100,000 37,750 0.3775 0.102 0.102 0.104 0.102 0.106 364,069 0.1037 0.00%
2000-08-01 0 0.370 0.370 0.390 0.370 0.370 95,000 35,150 0.3700 0.102 0.102 0.107 0.102 0.102 345,866 0.1016 0.00%
2000-07-31 0 0.370 0.370 0.390 0.365 0.365 5,000 1,825 0.3650 0.102 0.102 0.107 0.100 0.100 18,203 0.1003 -5.13%
2000-07-28 0 0.390 0.365 0.390 - - 0 0 - 0.107 0.100 0.107 - - 0 - 0.00%
2000-07-27 0 0.390 0.385 0.390 0.380 0.395 358,555 138,930 0.3875 0.107 0.106 0.107 0.104 0.108 1,305,388 0.1064 1.30%
2000-07-26 0 0.385 0.385 0.390 0.380 0.390 478,000 185,070 0.3872 0.106 0.106 0.107 0.104 0.107 1,740,250 0.1063 0.00%
2000-07-25 0 0.385 0.380 0.385 0.375 0.385 230,000 88,450 0.3846 0.106 0.104 0.106 0.103 0.106 837,359 0.1056 0.00%
2000-07-24 0 0.385 0.385 0.395 0.385 0.390 667,000 259,545 0.3891 0.106 0.106 0.108 0.106 0.107 2,428,341 0.1069 0.00%
2000-07-21 0 0.385 0.375 0.385 0.375 0.395 2,100,000 812,700 0.3870 0.106 0.103 0.106 0.103 0.108 7,645,451 0.1063 2.67%
2000-07-20 0 0.375 0.375 0.385 0.370 0.375 1,386,000 517,305 0.3732 0.103 0.103 0.106 0.102 0.103 5,045,997 0.1025 2.74%
2000-07-19 0 0.365 0.365 0.375 0.365 0.365 154,000 56,210 0.3650 0.100 0.100 0.103 0.100 0.100 560,666 0.1003 0.00%
2000-07-18 0 0.365 0.365 0.375 0.365 0.375 970,000 360,800 0.3720 0.100 0.100 0.103 0.100 0.103 3,531,470 0.1022 -2.67%
2000-07-17 0 0.375 0.375 0.380 0.370 0.380 1,250,000 467,000 0.3736 0.103 0.103 0.104 0.102 0.104 4,550,863 0.1026 1.35%
2000-07-14 0 0.370 0.365 0.375 0.370 0.385 1,141,480 428,253 0.3752 0.102 0.100 0.103 0.102 0.106 4,155,776 0.1031 -5.13%
2000-07-13 0 0.390 0.380 0.390 0.385 0.405 840,000 326,500 0.3887 0.107 0.104 0.107 0.106 0.111 3,058,180 0.1068 -1.27%
2000-07-12 0 0.395 0.390 0.400 0.385 0.400 2,024,879 791,776 0.3910 0.108 0.107 0.110 0.106 0.110 7,371,958 0.1074 1.28%
2000-07-11 0 0.390 0.390 0.395 0.370 0.395 2,525,000 967,045 0.3830 0.107 0.107 0.108 0.102 0.108 9,192,744 0.1052 2.63%
2000-07-10 0 0.380 0.380 0.385 0.365 0.380 2,562,000 953,760 0.3723 0.104 0.104 0.106 0.100 0.104 9,327,450 0.1023 5.56%
2000-07-07 0 0.360 0.360 0.365 0.355 0.360 1,059,000 376,845 0.3558 0.099 0.099 0.100 0.098 0.099 3,855,492 0.0977 1.41%
2000-07-06 0 0.355 0.355 0.360 0.350 0.360 1,490,000 531,750 0.3569 0.098 0.098 0.099 0.096 0.099 5,424,629 0.0980 0.00%
2000-07-05 0 0.355 0.350 0.360 0.350 0.355 1,145,000 406,250 0.3548 0.098 0.096 0.099 0.096 0.098 4,168,591 0.0975 0.00%
2000-07-04 0 0.355 0.350 0.360 0.350 0.360 420,000 148,900 0.3545 0.098 0.096 0.099 0.096 0.099 1,529,090 0.0974 0.00%
2000-07-03 0 0.355 0.355 0.360 0.355 0.360 147,000 52,550 0.3575 0.098 0.098 0.099 0.098 0.099 535,182 0.0982 0.00%
2000-06-30 0 0.355 0.350 0.365 0.340 0.355 261,000 91,140 0.3492 0.098 0.096 0.100 0.093 0.098 950,220 0.0959 0.00%
2000-06-29 0 0.355 0.340 0.360 0.355 0.355 50,000 17,750 0.3550 0.098 0.093 0.099 0.098 0.098 182,035 0.0975 -1.39%
2000-06-28 0 0.360 0.350 0.360 0.340 0.360 247,000 85,780 0.3473 0.099 0.096 0.099 0.093 0.099 899,251 0.0954 5.88%
2000-06-27 0 0.340 0.340 0.365 0.340 0.360 627,871 219,480 0.3496 0.093 0.093 0.100 0.093 0.099 2,285,884 0.0960 -4.23%
2000-06-26 0 0.355 0.350 0.360 0.345 0.355 555,820 196,479 0.3535 0.098 0.096 0.099 0.095 0.098 2,023,569 0.0971 2.90%
2000-06-23 0 0.345 0.345 0.360 0.345 0.350 56,000 19,570 0.3495 0.095 0.095 0.099 0.095 0.096 203,879 0.0960 -4.17%
2000-06-22 0 0.360 0.345 0.360 - - 0 0 - 0.099 0.095 0.099 - - 0 - 0.00%
2000-06-21 0 0.360 0.360 0.370 0.360 0.370 280,000 102,100 0.3646 0.099 0.099 0.102 0.099 0.102 1,019,393 0.1002 -2.70%
2000-06-20 0 0.370 0.355 0.370 0.360 0.375 790,000 290,350 0.3675 0.102 0.098 0.102 0.099 0.103 2,876,146 0.1010 -2.63%
2000-06-19 0 0.380 0.375 0.385 0.380 0.380 470,000 178,600 0.3800 0.104 0.103 0.106 0.104 0.104 1,711,125 0.1044 -5.00%
2000-06-16 0 0.400 0.395 0.400 0.360 0.400 3,236,000 1,238,370 0.3827 0.110 0.108 0.110 0.099 0.110 11,781,275 0.1051 14.29%
2000-06-15 0 0.350 0.340 0.360 0.350 0.365 950,768 339,836 0.3574 0.096 0.093 0.099 0.096 0.100 3,461,452 0.0982 1.45%
2000-06-14 0 0.365 0.365 0.370 0.360 0.370 500,360 183,034 0.3658 0.095 0.095 0.096 0.093 0.096 1,927,259 0.0950 -2.67%
2000-06-13 0 0.375 0.365 0.375 0.355 0.375 356,369 127,608 0.3581 0.097 0.095 0.097 0.092 0.097 1,372,643 0.0930 1.35%
2000-06-12 0 0.370 0.370 0.375 0.360 0.375 256,000 92,860 0.3627 0.096 0.096 0.097 0.093 0.097 986,047 0.0942 2.78%
2000-06-09 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 0.093 0.093 0.096 0.093 0.093 423,692 0.0935 -1.37%
2000-06-08 0 0.365 0.365 0.370 0.365 0.370 40,000 14,775 0.3694 0.095 0.095 0.096 0.095 0.096 154,070 0.0959 -1.35%
2000-06-07 0 0.370 0.370 0.375 0.350 0.380 1,020,000 375,800 0.3684 0.096 0.096 0.097 0.091 0.099 3,928,780 0.0957 1.37%
2000-06-05 0 0.365 0.365 0.380 0.355 0.365 340,000 122,550 0.3604 0.095 0.095 0.099 0.092 0.095 1,309,593 0.0936 4.29%
2000-06-02 0 0.350 0.350 0.360 0.330 0.365 495,000 168,855 0.3411 0.091 0.091 0.093 0.086 0.095 1,906,614 0.0886 6.06%
2000-06-01 0 0.330 0.330 0.340 0.320 0.335 289,000 95,620 0.3309 0.086 0.086 0.088 0.083 0.087 1,113,154 0.0859 -1.49%
2000-05-31 0 0.335 0.335 0.340 0.335 0.345 220,000 74,550 0.3389 0.087 0.087 0.088 0.087 0.090 847,384 0.0880 0.00%
2000-05-30 0 0.335 0.335 0.340 0.330 0.335 308,000 102,490 0.3328 0.087 0.087 0.088 0.086 0.087 1,186,338 0.0864 0.00%
2000-05-29 0 0.335 0.335 0.350 0.330 0.335 500,000 166,000 0.3320 0.087 0.087 0.091 0.086 0.087 1,925,873 0.0862 -2.90%
2000-05-26 0 0.345 0.340 0.350 0.335 0.345 559,000 190,060 0.3400 0.090 0.088 0.091 0.087 0.090 2,153,126 0.0883 -1.43%
2000-05-25 0 0.350 0.350 0.360 0.350 0.355 220,000 77,350 0.3516 0.091 0.091 0.093 0.091 0.092 847,384 0.0913 -2.78%
2000-05-24 0 0.360 0.355 0.370 0.350 0.360 121,000 43,400 0.3587 0.093 0.092 0.096 0.091 0.093 466,061 0.0931 2.86%
2000-05-23 0 0.350 0.350 0.370 0.350 0.350 37,500 13,100 0.3493 0.091 0.091 0.096 0.091 0.091 144,440 0.0907 0.00%
2000-05-22 0 0.350 0.350 0.365 0.350 0.370 585,792 211,578 0.3612 0.091 0.091 0.095 0.091 0.096 2,256,322 0.0938 0.00%
2000-05-19 0 0.350 0.350 0.370 0.350 0.360 200,000 70,300 0.3515 0.091 0.091 0.096 0.091 0.093 770,349 0.0913 -2.78%
2000-05-18 0 0.360 0.360 0.375 0.350 0.380 387,364 140,466 0.3626 0.093 0.093 0.097 0.091 0.099 1,492,027 0.0941 -2.70%
2000-05-17 0 0.370 0.370 0.390 0.370 0.375 320,144 119,449 0.3731 0.096 0.096 0.101 0.096 0.097 1,233,113 0.0969 0.00%
2000-05-16 0 0.370 0.360 0.390 0.365 0.370 200,000 73,500 0.3675 0.096 0.093 0.101 0.095 0.096 770,349 0.0954 1.37%
2000-05-15 0 0.365 0.355 0.380 0.350 0.365 400,000 142,550 0.3564 0.095 0.092 0.099 0.091 0.095 1,540,698 0.0925 4.29%
2000-05-12 0 0.350 0.350 0.365 0.350 0.375 865,000 315,375 0.3646 0.091 0.091 0.095 0.091 0.097 3,331,760 0.0947 -4.11%
2000-05-10 0 0.365 0.355 0.365 0.345 0.365 450,080 161,161 0.3581 0.095 0.092 0.095 0.090 0.095 1,733,594 0.0930 1.39%
2000-05-09 0 0.360 0.345 0.360 0.350 0.360 70,000 25,100 0.3586 0.093 0.090 0.093 0.091 0.093 269,622 0.0931 2.86%
2000-05-08 0 0.350 0.350 0.370 0.350 0.360 308,000 109,600 0.3558 0.091 0.091 0.096 0.091 0.093 1,186,338 0.0924 -4.11%
2000-05-05 0 0.365 0.360 0.370 0.360 0.370 250,000 91,030 0.3641 0.095 0.093 0.096 0.093 0.096 962,936 0.0945 0.00%
2000-05-04 0 0.365 0.365 0.370 0.340 0.370 300,003 108,251 0.3608 0.095 0.095 0.096 0.088 0.096 1,155,535 0.0937 1.39%
2000-05-03 0 0.360 0.360 0.370 0.360 0.370 195,951 71,514 0.3650 0.093 0.093 0.096 0.093 0.096 754,753 0.0948 0.00%
2000-05-02 0 0.360 0.360 0.375 0.360 0.370 290,853 105,181 0.3616 0.093 0.093 0.097 0.093 0.096 1,120,292 0.0939 2.86%
2000-04-28 0 0.350 0.350 - 0.350 0.350 290,000 101,500 0.3500 0.091 0.091 - 0.091 0.091 1,117,006 0.0909 1.45%
2000-04-27 0 0.345 0.345 0.360 0.345 0.350 143,000 49,835 0.3485 0.090 0.090 0.093 0.090 0.091 550,800 0.0905 -4.17%
2000-04-26 0 0.360 0.345 0.365 0.360 0.360 50,000 18,000 0.3600 0.093 0.090 0.095 0.093 0.093 192,587 0.0935 0.00%
2000-04-25 0 0.360 0.340 0.360 0.360 0.360 144,000 51,840 0.3600 0.093 0.088 0.093 0.093 0.093 554,651 0.0935 5.88%
2000-04-20 0 0.340 0.340 0.360 0.340 0.370 1,624,984 559,879 0.3445 0.088 0.088 0.093 0.088 0.096 6,259,025 0.0895 -8.11%
2000-04-19 0 0.370 0.360 0.370 0.370 0.380 470,652 176,965 0.3760 0.096 0.093 0.096 0.096 0.099 1,812,832 0.0976 1.37%
2000-04-18 0 0.365 0.365 0.385 0.365 0.380 90,111 33,533 0.3721 0.095 0.095 0.100 0.095 0.099 347,085 0.0966 1.39%
2000-04-17 0 0.360 0.350 0.360 0.340 0.360 1,510,000 530,475 0.3513 0.093 0.091 0.093 0.088 0.093 5,816,135 0.0912 -8.86%
2000-04-14 0 0.395 0.395 0.410 0.385 0.400 407,000 161,465 0.3967 0.103 0.103 0.106 0.100 0.104 1,567,660 0.1030 -1.25%
2000-04-13 0 0.400 0.390 0.400 0.400 0.410 330,000 133,000 0.4030 0.104 0.101 0.104 0.104 0.106 1,271,076 0.1046 -2.44%
2000-04-12 0 0.410 0.390 0.410 0.410 0.420 173,000 70,960 0.4102 0.106 0.101 0.106 0.106 0.109 666,352 0.1065 0.00%
2000-04-11 0 0.410 0.400 0.410 0.400 0.410 337,000 136,120 0.4039 0.106 0.104 0.106 0.104 0.106 1,298,038 0.1049 1.23%
2000-04-10 0 0.405 0.405 0.410 0.405 0.415 380,000 155,585 0.4094 0.105 0.105 0.106 0.105 0.108 1,463,663 0.1063 -3.57%
2000-04-07 0 0.420 0.410 0.420 0.405 0.420 1,004,990 411,569 0.4095 0.109 0.106 0.109 0.105 0.109 3,870,966 0.1063 1.20%
2000-04-06 0 0.415 0.415 0.420 0.415 0.420 570,000 237,765 0.4171 0.108 0.108 0.109 0.108 0.109 2,195,495 0.1083 0.00%
2000-04-05 0 0.415 0.410 0.415 0.405 0.445 1,186,000 497,480 0.4195 0.108 0.106 0.108 0.105 0.116 4,568,170 0.1089 -6.74%
2000-04-03 0 0.445 0.445 0.455 0.440 0.465 988,000 441,160 0.4465 0.116 0.116 0.118 0.114 0.121 3,805,524 0.1159 1.14%
2000-03-31 0 0.440 0.440 0.450 0.440 0.450 613,158 273,986 0.4468 0.114 0.114 0.117 0.114 0.117 2,361,728 0.1160 -2.22%
2000-03-30 0 0.450 0.450 0.455 0.445 0.460 374,000 168,880 0.4516 0.117 0.117 0.118 0.116 0.119 1,440,553 0.1172 -1.10%
2000-03-29 0 0.455 0.455 0.460 0.455 0.455 266,915 121,423 0.4549 0.118 0.118 0.119 0.118 0.118 1,028,089 0.1181 -2.15%
2000-03-28 0 0.465 0.450 0.465 0.465 0.485 925,312 434,505 0.4696 0.121 0.117 0.121 0.121 0.126 3,564,066 0.1219 1.09%
2000-03-27 0 0.460 0.460 0.465 0.450 0.460 1,157,000 525,180 0.4539 0.119 0.119 0.121 0.117 0.119 4,456,469 0.1178 1.10%
2000-03-24 0 0.455 0.450 0.460 0.450 0.455 430,000 195,505 0.4547 0.118 0.117 0.119 0.117 0.118 1,656,250 0.1180 1.11%
2000-03-23 0 0.450 0.445 0.460 0.440 0.450 1,008,500 452,585 0.4488 0.117 0.116 0.119 0.114 0.117 3,884,485 0.1165 0.00%
2000-03-22 0 0.450 0.445 0.450 0.440 0.450 1,843,600 817,612 0.4435 0.117 0.116 0.117 0.114 0.117 7,101,078 0.1151 1.12%
2000-03-21 0 0.445 0.445 0.465 0.440 0.445 180,000 79,850 0.4436 0.116 0.116 0.121 0.114 0.116 693,314 0.1152 -4.30%
2000-03-20 0 0.465 0.445 0.465 - - 0 0 - 0.121 0.116 0.121 - - 0 - 0.00%
2000-03-17 0 0.465 0.455 0.465 0.450 0.465 1,347,000 618,040 0.4588 0.121 0.118 0.121 0.117 0.121 5,188,301 0.1191 2.20%
2000-03-16 0 0.455 0.450 0.455 0.450 0.455 910,000 411,250 0.4519 0.118 0.117 0.118 0.117 0.118 3,505,088 0.1173 -3.19%
2000-03-15 0 0.470 0.450 0.470 0.450 0.470 392,464 180,895 0.4609 0.122 0.117 0.122 0.117 0.122 1,511,671 0.1197 2.17%
2000-03-14 0 0.460 0.455 0.460 0.450 0.470 1,451,000 661,950 0.4562 0.119 0.118 0.119 0.117 0.122 5,588,882 0.1184 2.22%
2000-03-13 0 0.450 0.450 0.460 0.450 0.490 1,445,880 669,220 0.4628 0.117 0.117 0.119 0.117 0.127 5,569,162 0.1202 -4.26%
2000-03-10 0 0.470 0.470 0.480 0.470 0.500 1,477,669 702,524 0.4754 0.122 0.122 0.125 0.122 0.130 5,691,605 0.1234 -2.08%
2000-03-09 0 0.480 0.480 0.485 0.470 0.485 1,378,514 663,771 0.4815 0.125 0.125 0.126 0.122 0.126 5,309,685 0.1250 -2.04%
2000-03-08 0 0.490 0.485 0.500 0.485 0.490 1,000,000 487,510 0.4875 0.127 0.126 0.130 0.126 0.127 3,851,745 0.1266 0.00%
2000-03-07 0 0.490 0.490 0.500 0.480 0.500 1,803,275 891,299 0.4943 0.127 0.127 0.130 0.125 0.130 6,945,756 0.1283 0.00%
2000-03-06 0 0.490 0.490 0.495 0.480 0.500 620,000 304,220 0.4907 0.127 0.127 0.129 0.125 0.130 2,388,082 0.1274 -1.01%
2000-03-03 0 0.495 0.495 0.500 0.490 0.520 1,828,000 908,860 0.4972 0.129 0.129 0.130 0.127 0.135 7,040,990 0.1291 3.13%
2000-03-02 0 0.480 0.470 0.490 0.460 0.500 880,964 429,424 0.4874 0.125 0.122 0.127 0.119 0.130 3,393,249 0.1266 2.13%
2000-03-01 0 0.470 0.470 0.475 0.465 0.480 1,500,000 702,150 0.4681 0.122 0.122 0.123 0.121 0.125 5,777,618 0.1215 0.00%
2000-02-29 0 0.470 0.470 0.475 0.455 0.480 1,369,000 642,385 0.4692 0.122 0.122 0.123 0.118 0.125 5,273,039 0.1218 1.08%
2000-02-28 0 0.465 0.465 0.470 0.440 0.470 2,842,000 1,290,955 0.4542 0.121 0.121 0.122 0.114 0.122 10,946,660 0.1179 -3.12%
2000-02-25 0 0.480 0.480 0.485 0.475 0.510 2,094,170 1,029,050 0.4914 0.125 0.125 0.126 0.123 0.132 8,066,210 0.1276 -7.69%
2000-02-24 0 0.520 0.520 0.530 0.520 0.540 3,468,774 1,845,092 0.5319 0.135 0.135 0.138 0.135 0.140 13,360,834 0.1381 -1.89%
2000-02-23 0 0.530 0.520 0.530 0.520 0.550 3,452,977 1,821,989 0.5277 0.138 0.135 0.138 0.135 0.143 13,299,988 0.1370 1.92%
2000-02-22 0 0.520 0.520 0.530 0.480 0.560 4,510,049 2,323,727 0.5152 0.135 0.135 0.138 0.125 0.145 17,371,560 0.1338 -3.70%
2000-02-21 0 0.540 0.540 0.550 0.530 0.580 6,370,500 3,551,700 0.5575 0.140 0.140 0.143 0.138 0.151 24,537,544 0.1447 0.00%
2000-02-18 0 0.540 0.530 0.540 0.520 0.600 7,062,389 3,997,048 0.5660 0.140 0.138 0.140 0.135 0.156 27,202,524 0.1469 -3.57%
2000-02-17 0 0.560 0.550 0.560 0.500 0.580 7,722,365 4,222,289 0.5468 0.145 0.143 0.145 0.130 0.151 29,744,583 0.1420 7.69%
2000-02-16 0 0.520 0.510 0.520 0.500 0.530 3,836,584 1,954,404 0.5094 0.135 0.132 0.135 0.130 0.138 14,777,544 0.1323 4.00%
2000-02-15 0 0.500 0.490 0.500 0.490 0.510 5,056,000 2,517,740 0.4980 0.130 0.127 0.130 0.127 0.132 19,474,424 0.1293 0.00%
2000-02-14 0 0.500 0.490 0.495 0.485 0.500 1,995,000 987,080 0.4948 0.130 0.127 0.129 0.126 0.130 7,684,232 0.1285 0.00%
2000-02-11 0 0.500 0.495 0.500 0.500 0.540 3,285,000 1,679,580 0.5113 0.130 0.129 0.130 0.130 0.140 12,652,983 0.1327 -1.96%
2000-02-10 0 0.510 0.510 0.520 0.500 0.530 2,044,735 1,051,633 0.5143 0.132 0.132 0.135 0.130 0.138 7,875,798 0.1335 2.00%
2000-02-09 0 0.500 0.500 0.520 0.500 0.540 3,173,523 1,662,471 0.5239 0.130 0.130 0.135 0.130 0.140 12,223,602 0.1360 -5.66%
2000-02-08 0 0.530 0.520 0.530 0.510 0.540 1,156,639 603,427 0.5217 0.138 0.135 0.138 0.132 0.140 4,455,079 0.1354 -1.85%
2000-02-03 0 0.540 0.530 0.540 0.520 0.540 1,924,000 1,016,510 0.5283 0.140 0.138 0.140 0.135 0.140 7,410,758 0.1372 1.89%
2000-02-02 0 0.530 0.530 0.540 0.520 0.530 2,553,000 1,348,680 0.5283 0.138 0.138 0.140 0.135 0.138 9,833,506 0.1372 1.92%
2000-02-01 0 0.520 0.510 0.520 0.510 0.560 2,539,854 1,334,863 0.5256 0.135 0.132 0.135 0.132 0.145 9,782,871 0.1364 -3.70%
2000-01-31 0 0.540 0.530 0.540 0.530 0.550 5,432,000 2,921,150 0.5378 0.140 0.138 0.140 0.138 0.143 20,922,681 0.1396 -5.26%
2000-01-28 0 0.570 0.570 0.580 0.485 0.580 17,454,000 9,417,900 0.5396 0.148 0.148 0.151 0.126 0.151 67,228,363 0.1401 15.15%
2000-01-27 0 0.495 0.490 0.495 0.480 0.510 4,334,000 2,134,945 0.4926 0.129 0.127 0.129 0.125 0.132 16,693,464 0.1279 4.21%
2000-01-26 0 0.475 0.475 0.480 0.470 0.480 2,656,000 1,260,700 0.4747 0.123 0.123 0.125 0.122 0.125 10,230,236 0.1232 1.06%
2000-01-25 0 0.470 0.460 0.470 0.455 0.470 1,656,000 771,475 0.4659 0.122 0.119 0.122 0.118 0.122 6,378,490 0.1209 -1.05%
2000-01-24 0 0.475 0.470 0.475 0.470 0.480 2,012,777 953,409 0.4737 0.123 0.122 0.123 0.122 0.125 7,752,704 0.1230 1.06%
2000-01-21 0 0.470 0.470 0.475 0.450 0.470 1,344,785 625,563 0.4652 0.122 0.122 0.123 0.117 0.122 5,179,769 0.1208 0.00%
2000-01-20 0 0.470 0.470 0.475 0.465 0.490 2,696,430 1,280,122 0.4747 0.122 0.122 0.123 0.121 0.127 10,385,962 0.1233 0.00%
2000-01-19 0 0.470 0.465 0.470 0.450 0.480 2,753,588 1,287,084 0.4674 0.122 0.121 0.122 0.117 0.125 10,606,120 0.1214 2.17%
2000-01-18 0 0.460 0.460 0.465 0.460 0.470 1,385,387 642,266 0.4636 0.119 0.119 0.121 0.119 0.122 5,336,158 0.1204 -2.13%
2000-01-17 0 0.470 0.470 0.475 0.460 0.490 2,194,000 1,036,985 0.4726 0.122 0.122 0.123 0.119 0.127 8,450,729 0.1227 -3.09%
2000-01-14 0 0.485 0.480 0.485 0.470 0.520 6,875,526 3,412,622 0.4963 0.126 0.125 0.126 0.122 0.135 26,482,775 0.1289 0.00%
2000-01-13 0 0.485 0.480 0.490 0.450 0.500 6,977,117 3,346,370 0.4796 0.126 0.125 0.127 0.117 0.130 26,874,078 0.1245 7.78%
2000-01-12 0 0.450 0.445 0.460 0.450 0.460 1,617,000 732,135 0.4528 0.117 0.116 0.119 0.117 0.119 6,228,272 0.1176 0.00%
2000-01-11 0 0.450 0.450 0.455 0.445 0.465 2,682,000 1,228,350 0.4580 0.117 0.117 0.118 0.116 0.121 10,330,381 0.1189 -1.10%
2000-01-10 0 0.455 0.450 0.455 0.450 0.465 2,862,111 1,313,081 0.4588 0.118 0.117 0.118 0.117 0.121 11,024,123 0.1191 3.41%
2000-01-07 0 0.440 0.440 0.450 0.430 0.460 2,098,500 941,870 0.4488 0.114 0.114 0.117 0.112 0.119 8,082,888 0.1165 2.33%
2000-01-06 0 0.430 0.425 0.430 0.425 0.445 1,933,500 834,265 0.4315 0.112 0.110 0.112 0.110 0.116 7,447,350 0.1120 -2.27%
2000-01-05 0 0.440 0.440 0.450 0.440 0.455 1,763,000 782,050 0.4436 0.114 0.114 0.117 0.114 0.118 6,790,627 0.1152 -7.37%
2000-01-04 0 0.475 0.470 0.475 0.470 0.485 1,651,854 785,268 0.4754 0.123 0.122 0.123 0.122 0.126 6,362,521 0.1234 -2.06%
2000-01-03 0 0.485 0.480 0.485 0.465 0.485 2,664,510 1,271,317 0.4771 0.126 0.125 0.126 0.121 0.126 10,263,014 0.1239 0.00%
1999-12-30 0 0.485 0.485 0.490 0.460 0.495 3,034,653 1,431,726 0.4718 0.126 0.126 0.127 0.119 0.129 11,688,711 0.1225 4.30%
1999-12-29 0 0.465 0.465 0.470 0.450 0.465 2,009,000 926,730 0.4613 0.121 0.121 0.122 0.117 0.121 7,738,156 0.1198 1.09%
1999-12-28 0 0.460 0.460 0.465 0.455 0.475 1,438,429 669,674 0.4656 0.119 0.119 0.121 0.118 0.123 5,540,462 0.1209 4.55%
1999-12-24 0 0.440 0.440 0.455 0.440 0.450 830,000 372,410 0.4487 0.114 0.114 0.118 0.114 0.117 3,196,949 0.1165 -2.22%
1999-12-23 0 0.450 0.440 0.450 0.435 0.450 1,874,640 816,196 0.4354 0.117 0.114 0.117 0.113 0.117 7,220,636 0.1130 3.45%
1999-12-22 0 0.435 0.435 0.450 0.435 0.440 253,000 110,630 0.4373 0.113 0.113 0.117 0.113 0.114 974,492 0.1135 -2.25%
1999-12-21 0 0.445 0.445 0.450 0.435 0.450 1,665,000 734,900 0.4414 0.116 0.116 0.117 0.113 0.117 6,413,156 0.1146 -4.30%
1999-12-20 0 0.465 0.455 0.470 0.450 0.465 1,173,000 533,215 0.4546 0.121 0.118 0.122 0.117 0.121 4,518,097 0.1180 0.00%
1999-12-17 0 0.465 0.460 0.465 0.450 0.480 1,637,998 764,234 0.4666 0.121 0.119 0.121 0.117 0.125 6,309,151 0.1211 -1.06%
1999-12-16 0 0.470 0.465 0.470 0.460 0.480 1,989,011 925,775 0.4654 0.122 0.121 0.122 0.119 0.125 7,661,164 0.1208 0.00%
1999-12-15 0 0.470 0.460 0.470 0.460 0.490 2,732,000 1,288,990 0.4718 0.122 0.119 0.122 0.119 0.127 10,522,968 0.1225 -6.00%
1999-12-14 0 0.500 0.490 0.500 0.490 0.520 3,567,058 1,773,617 0.4972 0.130 0.127 0.130 0.127 0.135 13,739,399 0.1291 -5.66%
1999-12-13 0 0.530 0.510 0.530 0.490 0.560 6,918,267 3,529,342 0.5101 0.138 0.132 0.138 0.127 0.145 26,647,403 0.1324 -3.64%
1999-12-10 0 0.550 0.540 0.550 0.530 0.560 3,696,000 2,010,090 0.5439 0.143 0.140 0.143 0.138 0.145 14,236,051 0.1412 -1.79%
1999-12-09 0 0.560 0.550 0.560 0.540 0.560 2,080,656 1,148,208 0.5518 0.145 0.143 0.145 0.140 0.145 8,014,157 0.1433 0.00%
1999-12-08 0 0.560 0.560 0.570 0.540 0.570 3,697,000 2,042,490 0.5525 0.145 0.145 0.148 0.140 0.148 14,239,902 0.1434 0.00%
1999-12-07 0 0.560 0.550 0.560 0.500 0.590 9,280,000 5,183,420 0.5586 0.145 0.143 0.145 0.130 0.153 35,744,197 0.1450 19.15%
1999-12-06 0 0.470 0.470 0.475 0.445 0.475 2,606,081 1,210,801 0.4646 0.122 0.122 0.123 0.116 0.123 10,037,960 0.1206 6.82%
1999-12-03 0 0.440 0.440 0.450 0.435 0.440 582,000 256,075 0.4400 0.114 0.114 0.117 0.113 0.114 2,241,716 0.1142 2.33%
1999-12-02 0 0.435 0.435 0.450 0.435 0.460 816,299 367,908 0.4507 0.112 0.112 0.115 0.112 0.118 3,180,736 0.1157 -3.33%
1999-12-01 0 0.450 0.450 0.460 0.440 0.450 438,813 194,922 0.4442 0.115 0.115 0.118 0.113 0.115 1,709,849 0.1140 3.45%
1999-11-30 0 0.435 0.430 0.435 0.425 0.435 1,101,652 473,756 0.4300 0.112 0.110 0.112 0.109 0.112 4,292,623 0.1104 1.16%
1999-11-29 0 0.430 0.430 0.435 0.430 0.450 1,120,000 484,610 0.4327 0.110 0.110 0.112 0.110 0.115 4,364,117 0.1110 -4.44%
1999-11-26 0 0.450 0.440 0.450 0.445 0.460 578,000 259,750 0.4494 0.115 0.113 0.115 0.114 0.118 2,252,196 0.1153 1.12%
1999-11-25 0 0.445 0.445 0.450 0.445 0.460 1,065,000 475,215 0.4462 0.114 0.114 0.115 0.114 0.118 4,149,808 0.1145 -2.20%
1999-11-24 0 0.455 0.455 0.460 0.430 0.480 1,805,000 815,010 0.4515 0.117 0.117 0.118 0.110 0.123 7,033,242 0.1159 -10.78%
1999-11-23 0 0.510 0.510 0.520 0.510 0.550 1,819,000 951,290 0.5230 0.131 0.131 0.133 0.131 0.141 7,087,794 0.1342 -5.56%
1999-11-22 0 0.540 0.540 0.550 0.530 0.550 194,476 105,498 0.5425 0.139 0.139 0.141 0.136 0.141 757,782 0.1392 -3.57%
1999-11-19 0 0.560 0.550 0.570 0.530 0.560 269,000 147,200 0.5472 0.144 0.141 0.146 0.136 0.144 1,048,167 0.1404 1.82%
1999-11-18 0 0.550 0.510 0.550 0.550 0.550 40,000 22,000 0.5500 0.141 0.131 0.141 0.141 0.141 155,861 0.1412 1.85%
1999-11-17 0 0.540 0.540 0.560 0.540 0.570 190,000 105,440 0.5549 0.139 0.139 0.144 0.139 0.146 740,341 0.1424 -3.57%
1999-11-16 0 0.560 0.540 0.570 0.530 0.570 318,000 175,210 0.5510 0.144 0.139 0.146 0.136 0.146 1,239,098 0.1414 9.80%
1999-11-15 0 0.510 0.510 0.530 0.510 0.510 30,000 15,300 0.5100 0.131 0.131 0.136 0.131 0.131 116,896 0.1309 0.00%
1999-11-12 0 0.510 0.510 0.550 0.500 0.500 8,444 4,209 0.4985 0.131 0.131 0.141 0.128 0.128 32,902 0.1279 -1.92%
1999-11-11 0 0.520 0.520 0.540 0.490 0.530 110,000 57,450 0.5223 0.133 0.133 0.139 0.126 0.136 428,619 0.1340 -1.89%
1999-11-10 0 0.530 0.530 0.540 0.520 0.540 370,000 196,400 0.5308 0.136 0.136 0.139 0.133 0.139 1,441,717 0.1362 -1.85%
1999-11-09 0 0.540 0.540 - 0.540 0.540 74,000 39,960 0.5400 0.139 0.139 - 0.139 0.139 288,343 0.1386 0.00%
1999-11-08 0 0.540 0.530 0.540 0.530 0.540 131,000 70,430 0.5376 0.139 0.136 0.139 0.136 0.139 510,446 0.1380 -1.82%
1999-11-05 0 0.550 0.550 0.560 0.550 0.560 300,000 167,000 0.5567 0.141 0.141 0.144 0.141 0.144 1,168,960 0.1429 0.00%
1999-11-04 0 0.550 0.540 0.560 0.540 0.550 220,000 119,300 0.5423 0.141 0.139 0.144 0.139 0.141 857,237 0.1392 1.85%
1999-11-03 0 0.540 0.540 0.550 0.530 0.560 445,000 243,950 0.5482 0.139 0.139 0.141 0.136 0.144 1,733,957 0.1407 1.89%
1999-11-02 0 0.530 0.530 0.550 0.530 0.530 170,000 90,100 0.5300 0.136 0.136 0.141 0.136 0.136 662,411 0.1360 -1.85%
1999-11-01 0 0.540 0.540 0.560 0.540 0.540 144,647 78,084 0.5398 0.139 0.139 0.144 0.139 0.139 563,622 0.1385 0.00%
1999-10-29 0 0.540 0.520 0.540 0.530 0.540 330,590 178,395 0.5396 0.139 0.133 0.139 0.136 0.139 1,288,155 0.1385 0.00%
1999-10-28 0 0.540 0.540 0.550 0.510 0.550 346,000 187,660 0.5424 0.139 0.139 0.141 0.131 0.141 1,348,200 0.1392 -1.82%
1999-10-27 0 0.550 0.540 0.570 0.530 0.550 355,706 194,063 0.5456 0.141 0.139 0.146 0.136 0.141 1,386,020 0.1400 0.00%
1999-10-26 0 0.550 0.550 0.570 0.530 0.550 445,568 244,023 0.5477 0.141 0.141 0.146 0.136 0.141 1,736,170 0.1406 3.77%
1999-10-25 0 0.530 0.510 0.530 0.510 0.530 180,000 93,600 0.5200 0.136 0.131 0.136 0.131 0.136 701,376 0.1335 3.92%
1999-10-22 0 0.510 0.510 0.540 0.485 0.510 80,000 40,700 0.5088 0.131 0.131 0.139 0.124 0.131 311,723 0.1306 2.00%
1999-10-21 0 0.500 0.500 0.540 0.500 0.510 250,000 125,500 0.5020 0.128 0.128 0.139 0.128 0.131 974,133 0.1288 0.00%
1999-10-20 0 0.500 0.500 0.520 0.500 0.510 160,000 80,800 0.5050 0.128 0.128 0.133 0.128 0.131 623,445 0.1296 4.17%
1999-10-19 0 0.480 0.480 0.490 0.480 0.500 620,000 304,100 0.4905 0.123 0.123 0.126 0.123 0.128 2,415,850 0.1259 -7.69%
1999-10-15 0 0.520 0.520 0.540 0.520 0.530 264,000 138,180 0.5234 0.133 0.133 0.139 0.133 0.136 1,028,685 0.1343 -3.70%
1999-10-14 0 0.540 0.540 0.560 0.540 0.540 28,000 15,120 0.5400 0.139 0.139 0.144 0.139 0.139 109,103 0.1386 1.89%
1999-10-13 0 0.530 0.530 0.550 0.520 0.540 280,000 148,700 0.5311 0.136 0.136 0.141 0.133 0.139 1,091,029 0.1363 -3.64%
1999-10-12 0 0.550 0.550 0.580 0.550 0.570 70,000 38,900 0.5557 0.141 0.141 0.149 0.141 0.146 272,757 0.1426 -5.17%
1999-10-11 0 0.580 0.580 0.590 0.580 0.580 107,399 62,271 0.5798 0.149 0.149 0.151 0.149 0.149 418,484 0.1488 0.00%
1999-10-08 0 0.580 0.580 0.590 0.580 0.590 350,000 204,900 0.5854 0.149 0.149 0.151 0.149 0.151 1,363,787 0.1502 -1.69%
1999-10-07 0 0.590 0.580 0.590 0.590 0.600 220,000 131,400 0.5973 0.151 0.149 0.151 0.151 0.154 857,237 0.1533 0.00%
1999-10-06 0 0.590 0.570 0.590 0.560 0.590 540,375 313,390 0.5799 0.151 0.146 0.151 0.144 0.151 2,105,589 0.1488 5.36%
1999-10-05 0 0.560 0.560 0.570 0.560 0.570 50,000 28,100 0.5620 0.144 0.144 0.146 0.144 0.146 194,827 0.1442 -1.75%
1999-10-04 0 0.570 0.560 0.570 0.560 0.590 526,000 300,160 0.5706 0.146 0.144 0.146 0.144 0.151 2,049,576 0.1464 0.00%
1999-09-30 0 0.570 0.570 0.580 0.570 0.590 420,000 245,600 0.5848 0.146 0.146 0.149 0.146 0.151 1,636,544 0.1501 0.00%
1999-09-29 0 0.570 0.570 0.580 0.560 0.580 391,819 223,770 0.5711 0.146 0.146 0.149 0.144 0.149 1,526,736 0.1466 0.00%
1999-09-28 0 0.570 0.570 0.580 0.560 0.580 154,000 87,390 0.5675 0.146 0.146 0.149 0.144 0.149 600,066 0.1456 0.00%
1999-09-27 0 0.570 0.570 0.590 0.570 0.590 510,000 293,250 0.5750 0.146 0.146 0.151 0.146 0.151 1,987,232 0.1476 -1.72%
1999-09-24 0 0.580 0.580 0.600 0.580 0.590 479,000 281,260 0.5872 0.149 0.149 0.154 0.149 0.151 1,866,439 0.1507 0.00%
1999-09-23 0 0.580 0.580 0.600 0.570 0.590 146,000 85,580 0.5862 0.149 0.149 0.154 0.146 0.151 568,894 0.1504 1.75%
1999-09-22 0 0.570 0.570 0.590 0.570 0.580 650,000 373,600 0.5748 0.146 0.146 0.151 0.146 0.149 2,532,746 0.1475 -3.39%
1999-09-21 0 0.590 0.580 0.600 0.580 0.600 774,730 460,742 0.5947 0.151 0.149 0.154 0.149 0.154 3,018,761 0.1526 -1.67%
1999-09-20 0 0.600 0.590 0.600 0.600 0.620 626,000 380,900 0.6085 0.154 0.151 0.154 0.154 0.159 2,439,230 0.1562 -3.23%
1999-09-17 0 0.620 0.620 0.630 0.570 0.630 936,903 569,648 0.6080 0.159 0.159 0.162 0.146 0.162 3,650,674 0.1560 6.90%
1999-09-15 0 0.580 0.570 0.580 0.570 0.590 1,004,000 582,820 0.5805 0.149 0.146 0.149 0.146 0.151 3,912,119 0.1490 -1.69%
1999-09-14 0 0.590 0.580 0.590 0.590 0.600 498,000 297,020 0.5964 0.151 0.149 0.151 0.151 0.154 1,940,473 0.1531 -1.67%
1999-09-13 0 0.600 0.590 0.630 0.600 0.610 440,000 265,200 0.6027 0.154 0.151 0.162 0.154 0.157 1,714,475 0.1547 -3.23%
1999-09-10 0 0.620 0.610 0.630 0.580 0.620 884,172 532,296 0.6020 0.159 0.157 0.162 0.149 0.159 3,445,205 0.1545 6.90%
1999-09-09 0 0.580 0.580 0.590 0.570 0.580 366,000 211,580 0.5781 0.149 0.149 0.151 0.146 0.149 1,426,131 0.1484 1.75%
1999-09-08 0 0.570 0.570 0.600 0.570 0.580 181,587 104,735 0.5768 0.146 0.146 0.154 0.146 0.149 707,560 0.1480 -1.72%
1999-09-07 0 0.580 0.570 0.580 0.570 0.580 310,000 178,700 0.5765 0.149 0.146 0.149 0.146 0.149 1,207,925 0.1479 1.75%
1999-09-06 0 0.570 0.570 0.600 0.560 0.580 723,984 413,412 0.5710 0.146 0.146 0.154 0.144 0.149 2,821,028 0.1465 0.00%
1999-09-03 0 0.570 0.570 0.590 0.550 0.570 60,000 33,700 0.5617 0.146 0.146 0.151 0.141 0.146 233,792 0.1441 1.79%
1999-09-02 0 0.560 0.560 0.590 0.560 0.590 273,000 156,370 0.5728 0.144 0.144 0.151 0.144 0.151 1,063,754 0.1470 -3.45%
1999-09-01 0 0.580 0.580 0.600 0.580 0.580 34,000 19,720 0.5800 0.149 0.149 0.154 0.149 0.149 132,482 0.1489 0.00%
1999-08-31 0 0.580 0.580 0.600 0.580 0.600 215,631 126,816 0.5881 0.149 0.149 0.154 0.149 0.154 840,213 0.1509 -3.33%
1999-08-30 0 0.600 0.580 0.600 0.580 0.600 745,000 437,500 0.5872 0.154 0.149 0.154 0.149 0.154 2,902,917 0.1507 3.45%
1999-08-27 0 0.580 0.580 0.590 0.580 0.590 610,000 354,900 0.5818 0.149 0.149 0.151 0.149 0.151 2,376,885 0.1493 0.00%
1999-08-26 0 0.580 0.580 0.600 0.580 0.600 246,000 144,980 0.5893 0.149 0.149 0.154 0.149 0.154 958,547 0.1512 3.57%
1999-08-25 0 0.560 0.560 0.600 0.560 0.600 135,184 79,992 0.5917 0.144 0.144 0.154 0.144 0.154 526,749 0.1519 -5.08%
1999-08-24 0 0.590 0.590 0.620 0.590 0.590 115,000 67,850 0.5900 0.151 0.151 0.159 0.151 0.151 448,101 0.1514 0.00%
1999-08-23 0 0.590 0.590 0.610 0.590 0.620 118,000 70,920 0.6010 0.151 0.151 0.157 0.151 0.159 459,791 0.1542 0.00%
1999-08-20 0 0.590 0.580 0.590 0.590 0.620 1,054,000 634,690 0.6022 0.151 0.149 0.151 0.151 0.159 4,106,946 0.1545 -1.67%
1999-08-19 0 0.600 0.590 0.610 0.590 0.620 1,070,000 649,100 0.6066 0.154 0.151 0.157 0.151 0.159 4,169,290 0.1557 3.45%
1999-08-18 0 0.580 0.570 0.600 0.580 0.600 260,000 152,900 0.5881 0.149 0.146 0.154 0.149 0.154 1,013,099 0.1509 0.00%
1999-08-17 0 0.580 0.560 0.600 - - 0 0 - 0.149 0.144 0.154 - - 0 - 0.00%
1999-08-16 0 0.580 0.580 0.600 0.570 0.610 364,000 215,880 0.5931 0.149 0.149 0.154 0.146 0.157 1,418,338 0.1522 3.57%
1999-08-13 0 0.560 0.560 0.580 0.550 0.580 406,199 228,300 0.5620 0.144 0.144 0.149 0.141 0.149 1,582,768 0.1442 -3.45%
1999-08-12 0 0.580 0.580 0.590 0.560 0.590 1,560,000 892,000 0.5718 0.149 0.149 0.151 0.144 0.151 6,078,592 0.1467 1.75%
1999-08-11 0 0.570 0.570 0.590 0.570 0.590 301,172 172,379 0.5724 0.146 0.146 0.151 0.146 0.151 1,173,527 0.1469 -1.72%
1999-08-10 0 0.580 0.580 0.620 0.580 0.650 875,528 528,666 0.6038 0.149 0.149 0.159 0.149 0.167 3,411,524 0.1550 -7.94%
1999-08-09 0 0.630 0.620 0.650 0.620 0.700 1,314,000 834,240 0.6349 0.162 0.159 0.167 0.159 0.180 5,120,044 0.1629 -10.00%
1999-08-06 0 0.700 0.690 0.700 0.680 0.720 1,830,000 1,272,700 0.6955 0.180 0.177 0.180 0.175 0.185 7,130,656 0.1785 -2.78%
1999-08-05 0 0.720 0.710 0.720 0.670 0.730 6,936,000 4,861,790 0.7010 0.185 0.182 0.185 0.172 0.187 27,026,353 0.1799 10.77%
1999-08-04 0 0.650 0.650 0.670 0.630 0.660 451,000 292,130 0.6477 0.167 0.167 0.172 0.162 0.169 1,757,336 0.1662 0.00%
1999-08-03 0 0.650 0.650 0.660 0.630 0.660 40,000 25,900 0.6475 0.167 0.167 0.169 0.162 0.169 155,861 0.1662 0.00%
1999-08-02 0 0.650 0.640 0.660 0.640 0.660 340,000 222,300 0.6538 0.167 0.164 0.169 0.164 0.169 1,324,821 0.1678 3.17%
1999-07-30 0 0.630 - 0.650 - - 0 0 - 0.162 - 0.167 - - 0 - 0.00%
1999-07-29 0 0.630 0.610 0.630 0.630 0.640 120,000 76,000 0.6333 0.162 0.157 0.162 0.162 0.164 467,584 0.1625 -1.56%
1999-07-28 0 0.640 0.620 0.650 0.620 0.640 250,000 158,300 0.6332 0.164 0.159 0.167 0.159 0.164 974,133 0.1625 3.23%
1999-07-27 0 0.620 0.620 0.640 0.580 0.620 230,000 136,600 0.5939 0.159 0.159 0.164 0.149 0.159 896,203 0.1524 3.33%
1999-07-26 0 0.600 0.590 0.600 0.600 0.610 810,555 492,711 0.6079 0.154 0.151 0.154 0.154 0.157 3,158,354 0.1560 -1.64%
1999-07-23 0 0.610 0.610 0.630 0.610 0.620 505,785 312,889 0.6186 0.157 0.157 0.162 0.157 0.159 1,970,808 0.1588 -4.69%
1999-07-22 0 0.640 0.640 0.660 0.640 0.660 959,000 623,580 0.6502 0.164 0.164 0.169 0.164 0.169 3,736,775 0.1669 -3.03%
1999-07-21 0 0.660 0.640 0.660 0.640 0.660 258,000 168,480 0.6530 0.169 0.164 0.169 0.164 0.169 1,005,306 0.1676 0.00%
1999-07-20 0 0.660 0.660 0.670 0.660 0.670 1,152,190 770,038 0.6683 0.169 0.169 0.172 0.169 0.172 4,489,546 0.1715 0.00%
1999-07-19 0 0.660 0.650 0.660 0.650 0.670 630,908 415,145 0.6580 0.169 0.167 0.169 0.167 0.172 2,458,354 0.1689 -4.35%
1999-07-16 0 0.690 0.670 0.680 0.680 0.690 735,000 500,800 0.6814 0.177 0.172 0.175 0.175 0.177 2,863,952 0.1749 0.00%
1999-07-15 0 0.690 0.690 0.700 0.680 0.690 695,000 475,850 0.6847 0.177 0.177 0.180 0.175 0.177 2,708,090 0.1757 2.99%
1999-07-14 0 0.670 0.670 0.680 0.660 0.700 1,632,043 1,108,106 0.6790 0.172 0.172 0.175 0.169 0.180 6,359,310 0.1742 -5.63%
1999-07-13 0 0.710 0.710 0.720 0.710 0.740 865,100 629,966 0.7282 0.182 0.182 0.185 0.182 0.190 3,370,891 0.1869 -4.05%
1999-07-12 0 0.740 0.730 0.740 0.730 0.740 980,830 723,964 0.7381 0.190 0.187 0.190 0.187 0.190 3,821,837 0.1894 1.37%
1999-07-09 0 0.730 0.720 0.740 0.720 0.730 480,000 349,780 0.7287 0.187 0.185 0.190 0.185 0.187 1,870,336 0.1870 2.82%
1999-07-08 0 0.710 0.710 0.730 0.710 0.750 1,693,000 1,222,330 0.7220 0.182 0.182 0.187 0.182 0.192 6,596,830 0.1853 -4.05%
1999-07-07 0 0.740 0.730 0.740 0.730 0.760 1,645,000 1,216,600 0.7396 0.190 0.187 0.190 0.187 0.195 6,409,797 0.1898 0.00%
1999-07-06 0 0.740 0.720 0.740 0.720 0.750 1,177,558 863,167 0.7330 0.190 0.185 0.190 0.185 0.192 4,588,394 0.1881 -1.33%
1999-07-05 0 0.750 0.750 0.760 0.720 0.760 2,123,000 1,574,310 0.7415 0.192 0.192 0.195 0.185 0.195 8,272,340 0.1903 2.74%
1999-07-02 0 0.730 0.730 0.740 0.720 0.750 2,947,000 2,168,310 0.7358 0.187 0.187 0.190 0.185 0.192 11,483,083 0.1888 -2.67%
1999-06-30 0 0.750 0.740 0.750 0.730 0.780 8,419,779 6,374,621 0.7571 0.192 0.190 0.192 0.187 0.200 32,807,947 0.1943 4.17%
1999-06-29 0 0.720 0.720 0.730 0.720 0.750 10,295,000 7,530,990 0.7315 0.185 0.185 0.187 0.185 0.192 40,114,808 0.1877 1.41%
1999-06-28 0 0.710 0.700 0.710 0.650 0.710 6,029,427 4,152,226 0.6887 0.182 0.180 0.182 0.167 0.182 23,493,862 0.1767 9.23%
1999-06-25 0 0.650 0.640 0.650 0.640 0.680 2,039,000 1,341,370 0.6579 0.167 0.164 0.167 0.164 0.175 7,945,031 0.1688 -4.41%
1999-06-24 0 0.680 0.680 0.690 0.680 0.700 3,246,223 2,232,043 0.6876 0.175 0.175 0.177 0.175 0.180 12,649,015 0.1765 0.00%
1999-06-23 0 0.680 0.680 0.700 0.670 0.730 11,338,234 8,049,201 0.7099 0.175 0.175 0.180 0.172 0.187 44,179,804 0.1822 -2.86%
1999-06-22 0 0.700 0.690 0.700 0.620 0.700 6,403,000 4,250,840 0.6639 0.180 0.177 0.180 0.159 0.180 24,949,501 0.1704 11.11%
1999-06-21 0 0.630 0.620 0.640 0.620 0.640 2,331,606 1,476,075 0.6331 0.162 0.159 0.164 0.159 0.164 9,085,180 0.1625 1.61%
1999-06-17 0 0.620 0.610 0.620 0.610 0.620 1,154,000 707,740 0.6133 0.159 0.157 0.159 0.157 0.159 4,496,599 0.1574 1.64%
1999-06-16 0 0.610 0.600 0.610 0.610 0.620 640,000 391,400 0.6116 0.157 0.154 0.157 0.157 0.159 2,493,781 0.1570 1.67%
1999-06-15 0 0.600 0.600 0.610 0.600 0.620 470,000 284,400 0.6051 0.154 0.154 0.157 0.154 0.159 1,831,371 0.1553 -3.23%
1999-06-14 0 0.620 0.610 0.620 0.600 0.650 2,016,000 1,247,520 0.6188 0.159 0.157 0.159 0.154 0.167 7,855,411 0.1588 -3.12%
1999-06-11 0 0.640 0.630 0.640 0.590 0.650 2,334,000 1,454,850 0.6233 0.164 0.162 0.164 0.151 0.167 9,094,508 0.1600 4.92%
1999-06-10 0 0.610 0.600 0.610 0.580 0.610 892,000 531,600 0.5960 0.157 0.154 0.157 0.149 0.157 3,475,707 0.1529 1.67%
1999-06-09 0 0.600 0.580 0.600 0.570 0.600 419,000 246,720 0.5888 0.154 0.149 0.154 0.146 0.154 1,632,647 0.1511 1.69%
1999-06-08 0 0.590 0.590 0.600 0.590 0.600 779,000 464,830 0.5967 0.151 0.151 0.154 0.151 0.154 3,035,399 0.1531 1.72%
1999-06-07 0 0.580 0.580 0.600 - - 0 0 - 0.149 0.149 0.154 - - 0 - 1.75%
1999-06-04 0 0.570 0.570 0.580 0.570 0.590 426,000 247,740 0.5815 0.146 0.146 0.149 0.146 0.151 1,659,923 0.1492 -3.39%
1999-06-03 0 0.590 0.570 0.590 0.560 0.590 563,000 324,310 0.5760 0.151 0.146 0.151 0.144 0.151 2,193,748 0.1478 1.72%
1999-06-02 0 0.580 0.580 0.590 0.580 0.600 706,000 416,620 0.5901 0.149 0.149 0.151 0.149 0.154 2,750,952 0.1514 0.00%
1999-06-01 0 0.580 0.580 0.590 0.560 0.580 914,500 519,430 0.5680 0.149 0.149 0.151 0.144 0.149 3,563,379 0.1458 3.57%
1999-05-31 0 0.560 0.560 0.570 0.560 0.570 387,000 219,120 0.5662 0.144 0.144 0.146 0.144 0.146 1,507,958 0.1453 1.82%
1999-05-28 0 0.550 0.550 0.560 0.550 0.560 1,150,000 634,900 0.5521 0.141 0.141 0.144 0.141 0.144 4,481,013 0.1417 -5.17%
1999-05-27 0 0.580 0.570 0.580 0.570 0.580 273,000 157,210 0.5759 0.149 0.146 0.149 0.146 0.149 1,063,754 0.1478 0.00%
1999-05-26 0 0.580 0.580 0.590 0.580 0.590 200,000 117,000 0.5850 0.149 0.149 0.151 0.149 0.151 779,307 0.1501 -1.69%
1999-05-25 0 0.590 0.590 0.600 0.590 0.610 743,000 443,670 0.5971 0.151 0.151 0.154 0.151 0.157 2,895,124 0.1532 -3.28%
1999-05-24 0 0.610 0.600 0.610 0.580 0.620 1,695,105 1,028,086 0.6065 0.157 0.154 0.157 0.149 0.159 6,605,033 0.1557 5.17%
1999-05-21 0 0.580 0.560 0.590 0.550 0.600 1,208,000 706,000 0.5844 0.149 0.144 0.151 0.141 0.154 4,707,012 0.1500 -1.69%
1999-05-20 0 0.590 0.590 0.600 0.590 0.590 380,000 224,200 0.5900 0.151 0.151 0.154 0.151 0.151 1,480,683 0.1514 1.72%
1999-05-19 0 0.580 0.580 0.600 0.580 0.600 150,000 88,600 0.5907 0.149 0.149 0.154 0.149 0.154 584,480 0.1516 0.00%
1999-05-18 0 0.580 0.580 0.590 0.570 0.590 230,000 133,200 0.5791 0.149 0.149 0.151 0.146 0.151 896,203 0.1486 1.75%
1999-05-17 0 0.570 0.570 0.590 0.550 0.570 100,000 56,600 0.5660 0.146 0.146 0.151 0.141 0.146 389,653 0.1453 -3.39%
1999-05-14 0 0.590 0.590 0.610 0.590 0.610 1,352,000 810,430 0.5994 0.151 0.151 0.157 0.151 0.157 5,268,113 0.1538 -1.67%
1999-05-13 0 0.600 0.590 0.600 0.600 0.620 1,772,000 1,071,850 0.6049 0.154 0.151 0.154 0.154 0.159 6,904,657 0.1552 1.69%
1999-05-12 0 0.590 0.590 0.610 0.590 0.610 997,069 597,797 0.5996 0.151 0.151 0.157 0.151 0.157 3,885,112 0.1539 0.00%
1999-05-11 0 0.590 0.580 0.590 0.580 0.590 890,000 520,600 0.5849 0.151 0.149 0.151 0.149 0.151 3,467,914 0.1501 0.00%
1999-05-10 0 0.590 0.590 0.600 0.580 0.610 2,637,000 1,566,760 0.5941 0.151 0.151 0.154 0.149 0.157 10,275,158 0.1525 0.00%
1999-05-07 0 0.590 0.590 0.610 0.590 0.680 3,380,000 2,136,450 0.6321 0.151 0.151 0.157 0.151 0.175 13,170,282 0.1622 -11.94%
1999-05-06 0 0.670 0.660 0.670 0.650 0.680 5,016,000 3,349,560 0.6678 0.172 0.169 0.172 0.167 0.175 19,545,010 0.1714 1.52%
1999-05-05 0 0.660 0.650 0.660 0.620 0.680 4,275,868 2,796,145 0.6539 0.169 0.167 0.169 0.159 0.175 16,661,061 0.1678 4.76%
1999-05-04 0 0.630 0.630 0.640 0.610 0.650 2,804,952 1,782,712 0.6356 0.162 0.162 0.164 0.157 0.167 10,929,588 0.1631 0.00%
1999-05-03 0 0.630 0.620 0.630 0.610 0.640 1,690,000 1,059,960 0.6272 0.162 0.159 0.162 0.157 0.164 6,585,141 0.1610 -1.56%
1999-04-30 0 0.640 0.630 0.640 0.600 0.650 2,505,000 1,557,870 0.6219 0.164 0.162 0.164 0.154 0.167 9,760,815 0.1596 8.47%
1999-04-29 0 0.590 0.590 0.610 0.590 0.610 476,000 285,300 0.5994 0.151 0.151 0.157 0.151 0.157 1,854,750 0.1538 0.00%
1999-04-28 0 0.590 0.610 0.620 0.590 0.620 1,611,174 976,126 0.6058 0.151 0.157 0.159 0.151 0.159 6,277,993 0.1555 -1.67%
1999-04-27 0 0.600 0.600 0.620 0.600 0.630 1,648,381 1,011,209 0.6135 0.154 0.154 0.159 0.154 0.162 6,422,971 0.1574 -1.64%
1999-04-26 0 0.610 0.610 0.620 0.600 0.640 457,522 283,282 0.6192 0.157 0.157 0.159 0.154 0.164 1,782,750 0.1589 1.67%
1999-04-23 0 0.600 0.590 0.600 0.590 0.650 2,905,000 1,805,750 0.6216 0.154 0.151 0.154 0.151 0.167 11,319,429 0.1595 -4.76%
1999-04-22 0 0.630 0.620 0.630 0.620 0.640 5,241,504 3,321,426 0.6337 0.162 0.159 0.162 0.159 0.164 20,423,694 0.1626 6.78%
1999-04-21 0 0.590 0.590 0.600 0.590 0.650 4,457,503 2,771,002 0.6216 0.151 0.151 0.154 0.151 0.167 17,368,808 0.1595 -4.84%
1999-04-20 0 0.620 0.610 0.630 0.540 0.690 6,571,193 4,074,068 0.6200 0.159 0.157 0.162 0.139 0.177 25,604,871 0.1591 12.73%
1999-04-19 0 0.550 0.550 0.570 0.550 0.580 2,237,000 1,269,150 0.5673 0.141 0.141 0.146 0.141 0.149 8,716,544 0.1456 0.00%
1999-04-16 0 0.550 0.540 0.560 0.550 0.560 2,310,000 1,286,800 0.5571 0.141 0.139 0.144 0.141 0.144 9,000,991 0.1430 0.00%
1999-04-15 0 0.550 0.540 0.550 0.530 0.550 376,348 204,214 0.5426 0.141 0.139 0.141 0.136 0.141 1,466,452 0.1393 3.77%
1999-04-14 0 0.530 0.530 0.540 0.530 0.560 1,226,000 668,750 0.5455 0.136 0.136 0.139 0.136 0.144 4,777,150 0.1400 -3.64%
1999-04-13 0 0.550 0.540 0.550 0.510 0.550 1,009,000 535,060 0.5303 0.141 0.139 0.141 0.131 0.141 3,931,602 0.1361 5.77%
1999-04-12 0 0.520 0.520 0.530 0.510 0.530 394,152 205,273 0.5208 0.133 0.133 0.136 0.131 0.136 1,535,826 0.1337 -1.89%
1999-04-09 0 0.530 0.530 0.540 0.490 0.530 515,000 269,200 0.5227 0.136 0.136 0.139 0.126 0.136 2,006,715 0.1341 6.00%
1999-04-08 0 0.500 0.500 0.510 0.500 0.530 709,000 357,960 0.5049 0.128 0.128 0.131 0.128 0.136 2,762,642 0.1296 -3.85%
1999-04-07 0 0.520 0.520 0.530 0.520 0.520 278,000 144,560 0.5200 0.133 0.133 0.136 0.133 0.133 1,083,236 0.1335 1.96%
1999-04-01 0 0.510 0.485 0.510 0.485 0.510 533,000 268,305 0.5034 0.131 0.124 0.131 0.124 0.131 2,076,852 0.1292 5.15%
1999-03-31 0 0.485 0.485 0.510 0.485 0.500 340,000 167,100 0.4915 0.124 0.124 0.131 0.124 0.128 1,324,821 0.1261 -3.00%
1999-03-30 0 0.500 0.495 0.500 0.475 0.500 186,000 92,190 0.4956 0.128 0.127 0.128 0.122 0.128 724,755 0.1272 4.17%
1999-03-29 0 0.480 0.480 0.485 0.480 0.485 277,481 133,476 0.4810 0.123 0.123 0.124 0.123 0.124 1,081,214 0.1235 -2.04%
1999-03-26 0 0.490 0.490 0.500 0.490 0.490 256,000 125,440 0.4900 0.126 0.126 0.128 0.126 0.126 997,512 0.1258 -2.00%
1999-03-25 0 0.500 0.495 0.510 0.485 0.500 300,000 147,400 0.4913 0.128 0.127 0.131 0.124 0.128 1,168,960 0.1261 0.00%
1999-03-24 0 0.500 0.485 0.510 0.485 0.500 735,000 365,400 0.4971 0.128 0.124 0.131 0.124 0.128 2,863,952 0.1276 -1.96%
1999-03-23 0 0.510 0.500 0.520 0.510 0.510 680,000 346,800 0.5100 0.131 0.128 0.133 0.131 0.131 2,649,642 0.1309 0.00%
1999-03-22 0 0.510 0.510 0.520 0.480 0.520 930,792 475,652 0.5110 0.131 0.131 0.133 0.123 0.133 3,626,862 0.1311 0.00%
1999-03-19 0 0.510 0.500 0.520 0.490 0.510 1,151,235 572,270 0.4971 0.131 0.128 0.133 0.126 0.131 4,485,825 0.1276 6.25%
1999-03-18 0 0.480 0.480 0.500 0.480 0.500 130,000 64,400 0.4954 0.123 0.123 0.128 0.123 0.128 506,549 0.1271 -7.69%
1999-03-17 0 0.520 0.510 0.520 0.500 0.520 716,000 365,850 0.5110 0.133 0.131 0.133 0.128 0.133 2,789,918 0.1311 4.00%
1999-03-16 0 0.500 0.490 0.500 0.490 0.500 510,000 254,900 0.4998 0.128 0.126 0.128 0.126 0.128 1,987,232 0.1283 0.00%
1999-03-15 0 0.500 0.480 0.510 0.480 0.500 576,994 288,007 0.4992 0.128 0.123 0.131 0.123 0.128 2,248,276 0.1281 0.00%
1999-03-12 0 0.500 0.500 0.510 0.500 0.510 1,097,100 550,245 0.5015 0.128 0.128 0.131 0.128 0.131 4,274,886 0.1287 0.00%
1999-03-11 0 0.500 0.480 0.500 0.500 0.500 400,000 200,000 0.5000 0.128 0.123 0.128 0.128 0.128 1,558,613 0.1283 0.00%
1999-03-10 0 0.500 0.500 0.510 0.480 0.510 946,000 472,295 0.4993 0.128 0.128 0.131 0.123 0.131 3,686,120 0.1281 1.01%
1999-03-09 0 0.495 0.495 0.500 0.490 0.495 360,000 177,250 0.4924 0.127 0.127 0.128 0.126 0.127 1,402,752 0.1264 2.06%
1999-03-08 0 0.485 0.480 0.485 0.485 0.510 1,210,000 600,600 0.4964 0.124 0.123 0.124 0.124 0.131 4,714,805 0.1274 1.04%
1999-03-05 0 0.480 0.480 0.485 0.475 0.480 878,000 420,190 0.4786 0.123 0.123 0.124 0.122 0.123 3,421,156 0.1228 5.49%
1999-03-04 0 0.455 0.450 0.460 0.450 0.480 1,002,000 467,350 0.4664 0.117 0.115 0.118 0.115 0.123 3,904,326 0.1197 3.41%
1999-03-03 0 0.440 0.440 0.470 0.440 0.440 20,000 8,800 0.4400 0.113 0.113 0.121 0.113 0.113 77,931 0.1129 -4.35%
1999-03-02 0 0.460 0.440 0.460 0.440 0.460 280,000 127,600 0.4557 0.118 0.113 0.118 0.113 0.118 1,091,029 0.1170 1.10%
1999-03-01 0 0.455 0.455 0.500 0.455 0.470 150,000 68,400 0.4560 0.117 0.117 0.128 0.117 0.121 584,480 0.1170 -3.19%
1999-02-26 0 0.470 0.460 0.480 0.470 0.470 230,000 108,100 0.4700 0.121 0.118 0.123 0.121 0.121 896,203 0.1206 2.17%
1999-02-25 0 0.460 0.450 0.475 - - 0 0 - 0.118 0.115 0.122 - - 0 - 0.00%
1999-02-24 0 0.460 0.460 0.480 0.455 0.460 128,000 58,490 0.4570 0.118 0.118 0.123 0.117 0.118 498,756 0.1173 0.00%
1999-02-23 0 0.460 0.455 0.470 0.450 0.460 384,000 174,600 0.4547 0.118 0.117 0.121 0.115 0.118 1,496,269 0.1167 2.22%
1999-02-22 0 0.450 0.435 - 0.430 0.450 230,000 102,200 0.4443 0.115 0.112 - 0.110 0.115 896,203 0.1140 4.65%
1999-02-19 0 0.430 0.410 0.440 0.430 0.430 50,000 21,500 0.4300 0.110 0.105 0.113 0.110 0.110 194,827 0.1104 0.00%
1999-02-15 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 0.110 0.110 0.115 0.110 0.110 116,896 0.1104 0.00%
1999-02-12 0 0.430 0.430 0.450 0.405 0.440 471,000 204,170 0.4335 0.110 0.110 0.115 0.104 0.113 1,835,267 0.1112 2.38%
1999-02-11 0 0.420 0.420 0.430 0.420 0.440 287,224 124,625 0.4339 0.108 0.108 0.110 0.108 0.113 1,119,178 0.1114 0.00%
1999-02-10 0 0.420 0.420 0.440 0.400 0.425 250,000 104,900 0.4196 0.108 0.108 0.113 0.103 0.109 974,133 0.1077 -1.18%
1999-02-09 0 0.425 0.425 0.435 0.420 0.425 240,000 101,750 0.4240 0.109 0.109 0.112 0.108 0.109 935,168 0.1088 0.00%
1999-02-08 0 0.425 0.425 0.440 0.400 0.430 406,000 173,550 0.4275 0.109 0.109 0.113 0.103 0.110 1,581,992 0.1097 2.41%
1999-02-05 0 0.415 0.405 0.420 0.415 0.420 950,000 395,400 0.4162 0.107 0.104 0.108 0.107 0.108 3,701,706 0.1068 -3.49%
1999-02-04 0 0.430 0.425 0.435 0.420 0.435 432,737 185,698 0.4291 0.110 0.109 0.112 0.108 0.112 1,686,174 0.1101 1.18%
1999-02-03 0 0.425 0.425 0.430 0.425 0.440 869,000 373,600 0.4299 0.109 0.109 0.110 0.109 0.113 3,386,087 0.1103 -3.41%
1999-02-02 0 0.440 0.430 0.450 0.430 0.440 420,000 184,200 0.4386 0.113 0.110 0.115 0.110 0.113 1,636,544 0.1126 4.76%
1999-02-01 0 0.420 0.420 0.440 0.420 0.430 327,000 137,640 0.4209 0.108 0.108 0.113 0.108 0.110 1,274,166 0.1080 -1.18%
1999-01-29 0 0.425 0.420 0.435 0.420 0.435 776,000 331,570 0.4273 0.109 0.108 0.112 0.108 0.112 3,023,710 0.1097 3.66%
1999-01-28 0 0.410 0.410 0.420 0.400 0.410 1,200,000 490,000 0.4083 0.105 0.105 0.108 0.103 0.105 4,675,840 0.1048 0.00%
1999-01-27 0 0.410 0.410 0.420 0.390 0.410 1,114,000 454,940 0.4084 0.105 0.105 0.108 0.100 0.105 4,340,738 0.1048 2.50%
1999-01-26 0 0.400 0.400 0.420 0.370 0.420 1,074,000 431,325 0.4016 0.103 0.103 0.108 0.095 0.108 4,184,877 0.1031 6.67%
1999-01-25 0 0.375 0.365 0.375 0.370 0.380 720,000 268,750 0.3733 0.096 0.094 0.096 0.095 0.098 2,805,504 0.0958 -6.25%
1999-01-22 0 0.400 0.390 0.400 0.390 0.400 472,333 187,147 0.3962 0.103 0.100 0.103 0.100 0.103 1,840,461 0.1017 0.00%
1999-01-21 0 0.400 0.395 0.400 0.400 0.400 500,000 200,000 0.4000 0.103 0.101 0.103 0.103 0.103 1,948,267 0.1027 -4.76%
1999-01-20 0 0.420 0.420 0.440 0.420 0.420 220,000 92,400 0.4200 0.108 0.108 0.113 0.108 0.108 857,237 0.1078 -2.33%
1999-01-19 0 0.430 0.420 0.440 0.430 0.450 580,000 253,000 0.4362 0.110 0.108 0.113 0.110 0.115 2,259,989 0.1119 -3.37%
1999-01-18 0 0.445 0.445 0.450 0.440 0.455 470,000 210,550 0.4480 0.114 0.114 0.115 0.113 0.117 1,831,371 0.1150 0.00%
1999-01-15 0 0.445 0.445 0.450 0.445 0.450 261,000 117,145 0.4488 0.114 0.114 0.115 0.114 0.115 1,016,995 0.1152 1.14%
1999-01-14 0 0.440 0.420 0.440 0.420 0.440 840,000 361,250 0.4301 0.113 0.108 0.113 0.108 0.113 3,273,088 0.1104 -4.35%
1999-01-13 0 0.460 - 0.460 0.460 0.470 85,000 39,150 0.4606 0.118 - 0.118 0.118 0.121 331,205 0.1182 -2.13%
1999-01-12 0 0.470 0.470 0.480 0.460 0.475 610,000 287,650 0.4716 0.121 0.121 0.123 0.118 0.122 2,376,885 0.1210 -3.09%
1999-01-11 0 0.485 0.475 0.485 0.460 0.490 195,000 91,350 0.4685 0.124 0.122 0.124 0.118 0.126 759,824 0.1202 4.30%
1999-01-08 0 0.465 0.460 0.465 0.465 0.470 400,000 187,000 0.4675 0.119 0.118 0.119 0.119 0.121 1,558,613 0.1200 -1.06%
1999-01-07 0 0.470 0.470 0.475 0.470 0.490 1,084,000 516,630 0.4766 0.121 0.121 0.122 0.121 0.126 4,223,842 0.1223 2.17%
1999-01-06 0 0.460 0.460 0.480 0.460 0.460 238,000 109,480 0.4600 0.118 0.118 0.123 0.118 0.118 927,375 0.1181 -2.13%
1999-01-05 0 0.470 0.450 0.470 0.450 0.470 246,000 112,520 0.4574 0.121 0.115 0.121 0.115 0.121 958,547 0.1174 2.17%
1999-01-04 0 0.460 0.445 0.475 0.445 0.460 250,000 113,350 0.4534 0.118 0.114 0.122 0.114 0.118 974,133 0.1164 1.10%
1998-12-31 0 0.455 0.455 0.475 0.450 0.480 130,000 61,500 0.4731 0.117 0.117 0.122 0.115 0.123 506,549 0.1214 1.11%
1998-12-30 0 0.450 0.450 0.465 0.450 0.470 508,000 232,800 0.4583 0.115 0.115 0.119 0.115 0.121 1,979,439 0.1176 -5.26%
1998-12-29 0 0.475 0.475 0.480 0.450 0.480 674,000 314,460 0.4666 0.122 0.122 0.123 0.115 0.123 2,626,263 0.1197 6.74%
1998-12-28 0 0.445 0.445 0.450 0.445 0.450 1,264,000 568,405 0.4497 0.114 0.114 0.115 0.114 0.115 4,925,218 0.1154 -7.29%
1998-12-24 0 0.480 0.460 0.490 0.480 0.480 50,000 24,000 0.4800 0.123 0.118 0.126 0.123 0.123 194,827 0.1232 0.00%
1998-12-23 0 0.480 0.455 0.480 0.440 0.480 930,000 428,300 0.4605 0.123 0.117 0.123 0.113 0.123 3,623,776 0.1182 1.05%
1998-12-22 0 0.475 0.470 0.475 0.470 0.490 663,000 318,160 0.4799 0.122 0.121 0.122 0.121 0.126 2,583,401 0.1232 -1.04%
1998-12-21 0 0.480 0.480 0.485 0.460 0.480 1,295,000 609,550 0.4707 0.123 0.123 0.124 0.118 0.123 5,046,010 0.1208 -2.04%
1998-12-18 0 0.490 0.490 0.495 0.480 0.495 169,655 82,798 0.4880 0.126 0.126 0.127 0.123 0.127 661,066 0.1252 2.08%
1998-12-17 0 0.480 0.480 0.490 0.480 0.480 160,000 76,800 0.4800 0.123 0.123 0.126 0.123 0.123 623,445 0.1232 -1.03%
1998-12-16 0 0.485 0.485 0.500 0.480 0.500 277,000 134,390 0.4852 0.124 0.124 0.128 0.123 0.128 1,079,340 0.1245 -2.02%
1998-12-15 0 0.495 0.485 0.495 0.490 0.495 200,000 98,900 0.4945 0.127 0.124 0.127 0.126 0.127 779,307 0.1269 2.06%
1998-12-14 0 0.485 0.485 0.500 0.470 0.500 240,000 117,300 0.4888 0.124 0.124 0.128 0.121 0.128 935,168 0.1254 -1.02%
1998-12-11 0 0.490 0.490 0.500 0.490 0.500 1,100,000 546,150 0.4965 0.126 0.126 0.128 0.126 0.128 4,286,186 0.1274 -3.92%
1998-12-10 0 0.510 0.510 0.530 0.510 0.510 867,000 442,170 0.5100 0.131 0.131 0.136 0.131 0.131 3,378,294 0.1309 -1.92%
1998-12-09 0 0.520 0.510 0.530 0.520 0.520 789,000 410,280 0.5200 0.133 0.131 0.136 0.133 0.133 3,074,365 0.1335 -1.89%
1998-12-08 0 0.530 0.530 0.550 0.530 0.530 360,000 190,800 0.5300 0.136 0.136 0.141 0.136 0.136 1,402,752 0.1360 -3.64%
1998-12-07 0 0.550 0.540 0.550 0.540 0.560 1,791,000 987,500 0.5514 0.141 0.139 0.141 0.139 0.144 6,978,691 0.1415 5.77%
1998-12-04 0 0.520 0.520 0.530 0.510 0.540 892,528 473,413 0.5304 0.133 0.133 0.136 0.131 0.139 3,477,765 0.1361 -1.89%
1998-12-03 0 0.530 0.520 0.530 0.500 0.530 1,938,000 992,300 0.5120 0.136 0.133 0.136 0.128 0.136 7,551,481 0.1314 1.92%
1998-12-02 0 0.520 0.510 0.520 0.510 0.530 1,641,610 855,385 0.5211 0.133 0.131 0.133 0.131 0.136 6,396,588 0.1337 0.00%
1998-12-01 0 0.520 0.510 0.520 0.500 0.520 1,345,000 687,800 0.5114 0.133 0.131 0.133 0.128 0.133 5,240,837 0.1312 -3.70%
1998-11-30 0 0.540 0.540 0.550 0.530 0.560 1,913,000 1,037,660 0.5424 0.139 0.139 0.141 0.136 0.144 7,454,068 0.1392 -5.26%
1998-11-27 0 0.570 0.570 0.580 0.550 0.570 2,821,000 1,598,150 0.5665 0.146 0.146 0.149 0.141 0.146 10,992,120 0.1454 -1.72%
1998-11-26 0 0.580 0.580 0.590 0.580 0.600 2,640,000 1,550,500 0.5873 0.149 0.149 0.151 0.149 0.154 10,286,847 0.1507 -1.69%
1998-11-25 0 0.590 0.590 0.600 0.590 0.630 3,914,000 2,381,510 0.6085 0.151 0.151 0.154 0.151 0.162 15,251,030 0.1562 -3.28%
1998-11-24 0 0.610 0.610 0.620 0.590 0.620 3,945,238 2,390,083 0.6058 0.157 0.157 0.159 0.151 0.159 15,372,750 0.1555 1.67%
1998-11-23 0 0.600 0.590 0.610 0.590 0.640 5,648,000 3,434,010 0.6080 0.154 0.151 0.157 0.151 0.164 22,007,619 0.1560 -3.23%
1998-11-20 0 0.620 0.620 0.630 0.620 0.660 13,455,778 8,660,429 0.6436 0.159 0.159 0.162 0.159 0.169 52,430,884 0.1652 -1.59%
1998-11-19 0 0.630 0.620 0.630 0.620 0.660 20,283,000 13,001,830 0.6410 0.162 0.159 0.162 0.159 0.169 79,033,380 0.1645 1.61%
1998-11-18 0 0.620 0.610 0.630 0.600 0.640 32,536,914 20,458,305 0.6288 0.159 0.157 0.162 0.154 0.164 126,781,161 0.1614 1.64%
1998-11-17 0 0.610 0.600 0.610 0.550 0.620 19,200,000 11,438,440 0.5958 0.157 0.154 0.157 0.141 0.159 74,813,435 0.1529 7.02%
1998-11-16 0 0.570 0.560 0.570 0.560 0.580 3,620,000 2,052,500 0.5670 0.146 0.144 0.146 0.144 0.149 14,105,450 0.1455 1.79%
1998-11-13 0 0.560 0.560 0.570 0.550 0.580 3,910,000 2,193,900 0.5611 0.144 0.144 0.146 0.141 0.149 15,235,444 0.1440 -1.75%
1998-11-12 0 0.570 0.560 0.570 0.550 0.610 17,314,000 10,166,120 0.5872 0.146 0.144 0.146 0.141 0.157 67,464,573 0.1507 3.64%
1998-11-11 0 0.550 0.550 0.560 0.540 0.560 4,013,000 2,207,750 0.5501 0.141 0.141 0.144 0.139 0.144 15,636,787 0.1412 1.85%
1998-11-10 0 0.540 0.540 0.550 0.520 0.550 4,234,000 2,281,560 0.5389 0.139 0.139 0.141 0.133 0.141 16,497,921 0.1383 1.89%
1998-11-09 0 0.530 0.530 0.540 0.530 0.550 2,452,000 1,317,660 0.5374 0.136 0.136 0.139 0.136 0.141 9,554,299 0.1379 -1.85%
1998-11-06 0 0.540 0.540 0.550 0.530 0.570 5,017,000 2,739,810 0.5461 0.139 0.139 0.141 0.136 0.146 19,548,906 0.1402 0.00%
1998-11-05 0 0.540 0.530 0.540 0.540 0.590 8,999,000 5,082,480 0.5648 0.139 0.136 0.139 0.139 0.151 35,064,901 0.1449 -6.90%
1998-11-04 0 0.580 0.570 0.580 0.560 0.640 25,229,000 15,036,460 0.5960 0.149 0.146 0.149 0.144 0.164 98,305,633 0.1530 -4.92%
1998-11-03 0 0.610 0.610 0.620 0.530 0.620 39,075,000 22,693,530 0.5808 0.157 0.157 0.159 0.136 0.159 152,257,029 0.1490 12.96%
1998-11-02 0 0.540 0.540 0.550 0.530 0.560 11,340,000 6,137,150 0.5412 0.139 0.139 0.141 0.136 0.144 44,186,685 0.1389 3.85%
1998-10-30 0 0.520 0.510 0.520 0.520 0.550 18,053,000 9,755,550 0.5404 0.133 0.131 0.133 0.133 0.141 70,344,111 0.1387 0.00%
1998-10-29 0 0.520 0.520 0.530 0.510 0.570 42,980,000 22,865,910 0.5320 0.133 0.133 0.136 0.131 0.146 167,472,991 0.1365 -8.77%
1998-10-27 0 0.570 0.570 0.580 0.470 0.580 137,564,000 70,264,580 0.5108 0.146 0.146 0.149 0.121 0.149 536,022,674 0.1311 16.33%
1998-10-26 0 0.490 0.490 0.495 0.480 0.510 20,479,000 10,088,680 0.4926 0.126 0.126 0.127 0.123 0.131 79,797,101 0.1264 2.08%
1998-10-23 0 0.480 0.465 0.480 0.445 0.480 4,894,000 2,237,030 0.4571 0.123 0.119 0.123 0.114 0.123 19,069,633 0.1173 4.35%
1998-10-22 0 0.460 0.455 0.460 0.455 0.495 8,191,000 3,887,545 0.4746 0.118 0.117 0.118 0.117 0.127 31,916,502 0.1218 -7.07%
1998-10-21 0 0.495 0.485 0.495 0.490 0.580 51,238,555 27,196,025 0.5308 0.127 0.124 0.127 0.126 0.149 199,652,724 0.1362 -6.60%
1998-10-20 0 0.530 0.520 0.530 0.500 0.560 34,233,000 18,065,000 0.5277 0.136 0.133 0.136 0.128 0.144 133,390,016 0.1354 10.42%
1998-10-19 0 0.480 0.475 0.490 0.470 0.510 6,945,735 3,389,686 0.4880 0.123 0.122 0.126 0.121 0.131 27,064,286 0.1252 0.00%
1998-10-16 0 0.480 0.480 0.490 0.440 0.485 2,137,000 984,610 0.4607 0.123 0.123 0.126 0.113 0.124 8,326,891 0.1182 11.63%
1998-10-15 0 0.430 0.425 0.430 0.425 0.430 695,000 297,595 0.4282 0.110 0.109 0.110 0.109 0.110 2,708,090 0.1099 6.17%
1998-10-14 0 0.405 0.405 0.420 0.400 0.410 202,417 81,524 0.4028 0.104 0.104 0.108 0.103 0.105 788,725 0.1034 1.25%
1998-10-13 0 0.400 0.400 0.410 0.400 0.410 490,000 199,050 0.4062 0.103 0.103 0.105 0.103 0.105 1,909,301 0.1043 -2.44%
1998-10-12 0 0.410 0.390 0.410 0.400 0.420 830,000 340,900 0.4107 0.105 0.100 0.105 0.103 0.108 3,234,122 0.1054 7.89%
1998-10-09 0 0.380 0.380 0.395 0.340 0.380 312,000 115,005 0.3686 0.098 0.098 0.101 0.087 0.098 1,215,718 0.0946 10.14%
1998-10-08 0 0.345 0.345 0.360 0.340 0.345 98,000 33,470 0.3415 0.089 0.089 0.092 0.087 0.089 381,860 0.0876 1.47%
1998-10-07 0 0.340 0.340 0.350 0.335 0.335 123,000 41,205 0.3350 0.087 0.087 0.090 0.086 0.086 479,274 0.0860 1.49%
1998-10-05 0 0.335 0.335 - 0.330 0.330 10,555 3,467 0.3285 0.086 0.086 - 0.085 0.085 41,128 0.0843 -4.29%
1998-09-30 0 0.350 0.350 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1998-09-29 0 0.350 0.350 0.360 0.350 0.360 195,881 69,014 0.3523 0.090 0.090 0.092 0.090 0.092 763,257 0.0904 -5.41%
1998-09-28 0 0.370 0.350 0.375 0.370 0.370 200,000 74,000 0.3700 0.095 0.090 0.096 0.095 0.095 779,307 0.0950 5.71%
1998-09-25 0 0.350 0.350 - 0.350 0.350 7,000 2,450 0.3500 0.090 0.090 - 0.090 0.090 27,276 0.0898 -5.41%
1998-09-24 0 0.370 0.370 - 0.350 0.370 75,000 27,100 0.3613 0.095 0.095 - 0.090 0.095 292,240 0.0927 12.12%
1998-09-23 0 0.330 0.320 - - - 13,408 4,291 0.3200 0.085 0.082 - - - 52,245 0.0821 0.00%
1998-09-22 0 0.330 0.330 0.360 0.330 0.330 10,264 3,379 0.3292 0.085 0.085 0.092 0.085 0.085 39,994 0.0845 -5.71%
1998-09-21 0 0.350 0.350 0.380 0.350 0.350 174,000 60,900 0.3500 0.090 0.090 0.098 0.090 0.090 677,997 0.0898 -5.41%
1998-09-18 0 0.370 0.365 0.370 0.370 0.370 100,000 37,000 0.3700 0.095 0.094 0.095 0.095 0.095 389,653 0.0950 0.00%
1998-09-17 0 0.370 0.370 0.380 0.360 0.380 81,000 30,460 0.3760 0.095 0.095 0.098 0.092 0.098 315,619 0.0965 -2.63%
1998-09-16 0 0.380 0.380 0.395 0.375 0.380 227,000 86,225 0.3798 0.098 0.098 0.101 0.096 0.098 884,513 0.0975 2.70%
1998-09-15 0 0.370 0.370 0.390 0.370 0.375 427,000 159,040 0.3725 0.095 0.095 0.100 0.095 0.096 1,663,820 0.0956 -1.33%
1998-09-14 0 0.375 0.365 0.375 0.375 0.380 321,573 121,003 0.3763 0.096 0.094 0.096 0.096 0.098 1,253,020 0.0966 0.00%
1998-09-11 0 0.375 0.365 0.390 0.375 0.380 90,000 34,050 0.3783 0.096 0.094 0.100 0.096 0.098 350,688 0.0971 -5.06%
1998-09-10 0 0.395 0.390 0.400 0.390 0.400 1,280,000 505,750 0.3951 0.101 0.100 0.103 0.100 0.103 4,987,562 0.1014 -1.25%
1998-09-09 0 0.400 0.400 0.420 0.400 0.430 785,000 328,390 0.4183 0.103 0.103 0.108 0.103 0.110 3,058,778 0.1074 -4.76%
1998-09-08 0 0.420 0.420 0.430 0.410 0.445 1,901,000 797,680 0.4196 0.108 0.108 0.110 0.105 0.114 7,407,309 0.1077 5.00%
1998-09-07 0 0.400 0.390 0.400 0.370 0.410 722,000 285,290 0.3951 0.103 0.100 0.103 0.095 0.105 2,813,297 0.1014 11.11%
1998-09-04 0 0.360 0.350 0.360 0.340 0.360 430,000 152,800 0.3553 0.092 0.090 0.092 0.087 0.092 1,675,509 0.0912 9.09%
1998-09-03 0 0.330 0.320 0.330 0.315 0.330 194,000 62,520 0.3223 0.085 0.082 0.085 0.081 0.085 755,927 0.0827 4.76%
1998-09-02 0 0.315 0.315 0.330 0.310 0.315 126,000 39,140 0.3106 0.081 0.081 0.085 0.080 0.081 490,963 0.0797 -3.08%
1998-09-01 0 0.325 0.300 0.325 0.330 0.330 1,000 330 0.3300 0.083 0.077 0.083 0.085 0.085 3,897 0.0847 4.84%
1998-08-31 0 0.310 0.300 0.350 0.310 0.310 150,000 46,500 0.3100 0.080 0.077 0.090 0.080 0.080 584,480 0.0796 0.00%
1998-08-28 0 0.310 0.310 0.320 0.280 0.320 511,000 152,720 0.2989 0.080 0.080 0.082 0.072 0.082 1,991,128 0.0767 -3.12%
1998-08-27 0 0.320 0.320 0.350 0.320 0.320 8,000 2,560 0.3200 0.082 0.082 0.090 0.082 0.082 31,172 0.0821 -8.57%
1998-08-26 0 0.350 0.340 0.360 0.340 0.360 260,000 89,100 0.3427 0.090 0.087 0.092 0.087 0.092 1,013,099 0.0879 0.00%
1998-08-25 0 0.350 0.350 0.355 0.350 0.360 201,000 70,630 0.3514 0.090 0.090 0.091 0.090 0.092 783,203 0.0902 0.00%
1998-08-24 0 0.350 0.350 0.355 0.345 0.355 427,000 150,170 0.3517 0.090 0.090 0.091 0.089 0.091 1,663,820 0.0903 -1.41%
1998-08-21 0 0.355 0.355 0.365 0.350 0.365 150,000 53,005 0.3534 0.091 0.091 0.094 0.090 0.094 584,480 0.0907 -1.39%
1998-08-20 0 0.360 0.360 0.380 0.340 0.380 903,000 332,960 0.3687 0.092 0.092 0.098 0.087 0.098 3,518,569 0.0946 4.35%
1998-08-19 0 0.345 0.345 0.350 0.320 0.350 781,848 261,899 0.3350 0.089 0.089 0.090 0.082 0.090 3,046,497 0.0860 11.29%
1998-08-18 0 0.310 0.305 0.310 0.300 0.320 762,400 238,238 0.3125 0.080 0.078 0.080 0.077 0.082 2,970,717 0.0802 -4.62%
1998-08-14 0 0.325 0.320 0.330 0.310 0.325 220,000 70,450 0.3202 0.083 0.082 0.085 0.080 0.083 857,237 0.0822 4.84%
1998-08-13 0 0.310 0.300 0.320 0.300 0.340 1,246,000 389,170 0.3123 0.080 0.077 0.082 0.077 0.087 4,855,080 0.0802 -11.43%
1998-08-12 0 0.350 0.340 0.350 0.340 0.350 298,573 102,422 0.3430 0.090 0.087 0.090 0.087 0.090 1,163,400 0.0880 -1.41%
1998-08-11 0 0.355 - 0.355 0.355 0.370 441,000 157,770 0.3578 0.091 - 0.091 0.091 0.095 1,718,371 0.0918 0.00%
1998-08-10 0 0.355 0.355 0.360 0.345 0.355 1,505,164 525,872 0.3494 0.091 0.091 0.092 0.089 0.091 5,864,921 0.0897 -1.39%
1998-08-07 0 0.360 0.360 0.370 0.360 0.400 1,900,961 696,907 0.3666 0.092 0.092 0.095 0.092 0.103 7,407,157 0.0941 -23.40%
1998-08-06 0 0.470 0.460 0.480 0.440 0.490 1,574,000 735,315 0.4672 0.121 0.118 0.123 0.113 0.126 6,133,143 0.1199 4.44%
1998-08-05 0 0.450 0.430 0.450 0.450 0.450 120,000 54,000 0.4500 0.115 0.110 0.115 0.115 0.115 467,584 0.1155 4.65%
1998-08-04 0 0.430 0.430 0.440 0.420 0.435 362,921 156,228 0.4305 0.110 0.110 0.113 0.108 0.112 1,414,134 0.1105 -2.27%
1998-08-03 0 0.440 0.425 0.440 0.430 0.440 210,000 91,200 0.4343 0.113 0.109 0.113 0.110 0.113 818,272 0.1115 -2.22%
1998-07-31 0 0.450 0.450 0.460 0.440 0.450 428,000 190,340 0.4447 0.115 0.115 0.118 0.113 0.115 1,667,716 0.1141 0.00%
1998-07-30 0 0.450 0.450 0.460 0.450 0.460 384,000 174,460 0.4543 0.115 0.115 0.118 0.115 0.118 1,496,269 0.1166 -2.17%
1998-07-29 0 0.460 0.450 0.480 0.440 0.480 1,121,000 506,930 0.4522 0.118 0.115 0.123 0.113 0.123 4,368,014 0.1161 4.55%
1998-07-28 0 0.440 0.440 0.455 0.430 0.440 976,000 425,740 0.4362 0.113 0.113 0.117 0.110 0.113 3,803,016 0.1119 2.33%
1998-07-27 0 0.430 0.425 0.450 0.425 0.430 140,000 60,150 0.4296 0.110 0.109 0.115 0.109 0.110 545,515 0.1103 -4.44%
1998-07-24 0 0.450 0.455 0.470 0.420 0.450 268,000 116,410 0.4344 0.115 0.117 0.121 0.108 0.115 1,044,271 0.1115 4.65%
1998-07-23 0 0.430 0.425 0.430 0.425 0.440 674,000 290,010 0.4303 0.110 0.109 0.110 0.109 0.113 2,626,263 0.1104 -7.53%
1998-07-22 0 0.465 0.465 0.470 0.460 0.475 486,000 226,660 0.4664 0.119 0.119 0.121 0.118 0.122 1,893,715 0.1197 -4.12%
1998-07-21 0 0.485 0.485 0.490 0.480 0.485 160,000 77,250 0.4828 0.124 0.124 0.126 0.123 0.124 623,445 0.1239 0.00%
1998-07-20 0 0.485 0.480 0.500 0.480 0.485 190,000 91,450 0.4813 0.124 0.123 0.128 0.123 0.124 740,341 0.1235 0.00%
1998-07-17 0 0.485 0.485 0.490 0.480 0.490 206,838 99,840 0.4827 0.124 0.124 0.126 0.123 0.126 805,951 0.1239 -1.02%
1998-07-16 0 0.490 0.490 0.500 0.490 0.500 308,000 151,020 0.4903 0.126 0.126 0.128 0.126 0.128 1,200,132 0.1258 0.00%
1998-07-15 0 0.490 0.490 0.500 0.490 0.510 468,000 234,320 0.5007 0.126 0.126 0.128 0.126 0.131 1,823,577 0.1285 0.00%
1998-07-14 0 0.490 0.485 0.510 0.490 0.490 300,000 147,000 0.4900 0.126 0.124 0.131 0.126 0.126 1,168,960 0.1258 0.00%
1998-07-13 0 0.490 0.480 0.500 0.480 0.490 458,000 220,640 0.4817 0.126 0.123 0.128 0.123 0.126 1,784,612 0.1236 0.00%
1998-07-10 0 0.490 0.485 0.520 0.485 0.490 263,000 128,370 0.4881 0.126 0.124 0.133 0.124 0.126 1,024,788 0.1253 -1.01%
1998-07-09 0 0.495 0.490 0.495 0.490 0.500 196,000 97,190 0.4959 0.127 0.126 0.127 0.126 0.128 763,720 0.1273 -1.00%
1998-07-08 0 0.500 0.500 0.510 0.500 0.510 510,000 255,700 0.5014 0.128 0.128 0.131 0.128 0.131 1,987,232 0.1287 0.00%
1998-07-07 0 0.500 0.500 0.510 0.500 0.520 555,000 284,200 0.5121 0.128 0.128 0.131 0.128 0.133 2,162,576 0.1314 -3.85%
1998-07-06 0 0.520 0.510 0.540 0.500 0.520 250,000 127,600 0.5104 0.133 0.131 0.139 0.128 0.133 974,133 0.1310 -3.70%
1998-07-03 0 0.540 0.540 0.550 0.530 0.560 340,000 185,600 0.5459 0.139 0.139 0.141 0.136 0.144 1,324,821 0.1401 -3.57%
1998-07-02 0 0.560 0.550 0.560 0.540 0.570 472,000 263,080 0.5574 0.144 0.141 0.144 0.139 0.146 1,839,164 0.1430 3.70%
1998-06-30 0 0.540 0.540 0.550 0.530 0.540 478,184 257,612 0.5387 0.139 0.139 0.141 0.136 0.139 1,863,260 0.1383 -1.82%
1998-06-29 0 0.550 0.540 0.560 0.540 0.570 956,000 533,180 0.5577 0.141 0.139 0.144 0.139 0.146 3,725,086 0.1431 -1.79%
1998-06-26 0 0.560 0.550 0.560 0.550 0.570 602,000 335,420 0.5572 0.144 0.141 0.144 0.141 0.146 2,345,713 0.1430 -3.45%
1998-06-25 0 0.580 0.560 0.580 0.560 0.580 1,038,000 589,180 0.5676 0.149 0.144 0.149 0.144 0.149 4,044,601 0.1457 5.45%
1998-06-24 0 0.550 0.540 0.560 0.550 0.560 380,000 210,100 0.5529 0.141 0.139 0.144 0.141 0.144 1,480,683 0.1419 0.00%
1998-06-23 0 0.550 0.550 0.560 0.550 0.560 360,000 199,600 0.5544 0.141 0.141 0.144 0.141 0.144 1,402,752 0.1423 0.00%
1998-06-22 0 0.550 0.550 0.560 0.550 0.570 1,585,000 888,250 0.5604 0.141 0.141 0.144 0.141 0.146 6,176,005 0.1438 -5.17%
1998-06-19 0 0.580 0.580 0.590 0.540 0.580 774,000 438,360 0.5664 0.149 0.149 0.151 0.139 0.149 3,015,917 0.1453 1.75%
1998-06-18 0 0.570 0.560 0.570 0.560 0.590 2,093,000 1,204,690 0.5756 0.146 0.144 0.146 0.144 0.151 8,155,444 0.1477 5.56%
1998-06-17 0 0.540 0.530 0.570 0.500 0.540 1,266,000 660,040 0.5214 0.139 0.136 0.146 0.128 0.139 4,933,011 0.1338 9.09%
1998-06-16 0 0.495 0.490 0.495 0.490 0.510 2,063,000 1,022,210 0.4955 0.127 0.126 0.127 0.126 0.131 8,038,548 0.1272 -1.00%
1998-06-15 0 0.500 0.490 0.500 0.490 0.520 968,000 493,200 0.5095 0.128 0.126 0.128 0.126 0.133 3,771,844 0.1308 -7.41%
1998-06-12 0 0.540 0.530 0.550 0.530 0.560 1,168,000 632,980 0.5419 0.139 0.136 0.141 0.136 0.144 4,551,151 0.1391 1.89%
1998-06-11 0 0.530 0.520 0.530 0.480 0.540 1,200,000 620,600 0.5172 0.136 0.133 0.136 0.123 0.139 4,675,840 0.1327 1.92%
1998-06-10 0 0.520 0.520 0.530 0.480 0.550 1,662,007 842,925 0.5072 0.133 0.133 0.136 0.123 0.141 6,476,065 0.1302 -7.14%
1998-06-09 0 0.560 0.540 0.580 0.560 0.590 378,000 214,790 0.5682 0.144 0.139 0.149 0.144 0.151 1,472,889 0.1458 -5.08%
1998-06-08 0 0.590 0.580 0.620 0.590 0.590 270,000 159,300 0.5900 0.151 0.149 0.159 0.151 0.151 1,052,064 0.1514 -4.84%
1998-06-05 0 0.620 0.620 0.640 0.610 0.620 187,000 115,380 0.6170 0.159 0.159 0.164 0.157 0.159 728,652 0.1583 0.00%
1998-06-04 0 0.620 0.620 0.640 0.600 0.630 521,000 325,300 0.6244 0.159 0.159 0.164 0.154 0.162 2,030,094 0.1602 -1.59%
1998-06-03 0 0.630 0.630 0.640 0.600 0.650 1,707,779 1,077,992 0.6312 0.162 0.162 0.164 0.154 0.167 6,654,417 0.1620 -1.56%
1998-06-02 0 0.640 0.630 0.640 0.640 0.660 3,243,000 2,088,050 0.6439 0.164 0.162 0.164 0.164 0.169 12,636,457 0.1652 -5.88%
1998-06-01 0 0.680 0.670 0.680 0.670 0.710 2,361,000 1,617,550 0.6851 0.175 0.172 0.175 0.172 0.182 9,199,715 0.1758 0.00%
1998-05-29 0 0.680 0.670 0.680 0.660 0.690 58,389,000 38,550,460 0.6602 0.175 0.172 0.175 0.169 0.177 227,514,669 0.1694 3.03%
1998-05-28 0 0.660 0.650 0.670 0.650 0.680 1,147,000 769,970 0.6713 0.169 0.167 0.172 0.167 0.175 4,469,323 0.1723 -2.94%
1998-05-27 0 0.680 0.680 0.700 0.680 0.720 2,396,002 1,683,681 0.7027 0.175 0.175 0.180 0.175 0.185 9,336,101 0.1803 -11.69%
1998-05-26 0 0.770 0.770 0.780 0.760 0.770 672,000 516,620 0.7688 0.198 0.198 0.200 0.195 0.198 2,618,470 0.1973 -1.28%
1998-05-25 0 0.780 0.770 0.780 0.770 0.780 215,000 167,550 0.7793 0.200 0.198 0.200 0.198 0.200 837,755 0.2000 0.00%
1998-05-22 0 0.780 0.770 0.790 0.780 0.780 260,640 203,267 0.7799 0.200 0.198 0.203 0.200 0.200 1,015,592 0.2001 0.00%
1998-05-21 0 0.780 0.780 0.800 0.770 0.800 594,000 464,010 0.7812 0.200 0.200 0.205 0.198 0.205 2,314,541 0.2005 0.00%
1998-05-20 0 0.780 0.780 0.800 0.740 0.790 486,000 378,400 0.7786 0.200 0.200 0.205 0.190 0.203 1,893,715 0.1998 2.63%
1998-05-19 0 0.760 0.730 0.760 0.710 0.770 110,000 80,500 0.7318 0.195 0.187 0.195 0.182 0.198 428,619 0.1878 1.33%
1998-05-18 0 0.750 0.750 0.780 0.730 0.760 596,000 446,500 0.7492 0.192 0.192 0.200 0.187 0.195 2,322,334 0.1923 0.00%
1998-05-15 0 0.750 0.750 0.790 0.750 0.780 550,000 417,930 0.7599 0.192 0.192 0.203 0.192 0.200 2,143,093 0.1950 -2.60%
1998-05-14 0 0.770 0.770 0.790 0.750 0.780 1,092,000 833,220 0.7630 0.198 0.198 0.203 0.192 0.200 4,255,014 0.1958 1.32%
1998-05-13 0 0.760 0.760 0.780 0.750 0.780 552,000 422,620 0.7656 0.195 0.195 0.200 0.192 0.200 2,150,886 0.1965 -3.80%
1998-05-12 0 0.790 0.790 0.810 0.780 0.830 545,000 438,550 0.8047 0.203 0.203 0.208 0.200 0.213 2,123,611 0.2065 0.00%
1998-05-11 0 0.790 0.790 0.810 0.790 0.810 255,000 204,740 0.8029 0.203 0.203 0.208 0.203 0.208 993,616 0.2061 -4.82%
1998-05-08 0 0.830 0.820 0.830 0.810 0.830 307,000 252,960 0.8240 0.213 0.210 0.213 0.208 0.213 1,196,236 0.2115 1.22%
1998-05-07 0 0.820 0.820 0.830 0.800 0.820 410,112 333,685 0.8136 0.210 0.210 0.213 0.205 0.210 1,598,015 0.2088 2.50%
1998-05-06 0 0.800 0.800 0.810 0.790 0.820 635,000 511,720 0.8059 0.205 0.205 0.208 0.203 0.210 2,474,298 0.2068 -2.44%
1998-05-05 0 0.820 0.810 0.820 0.820 0.880 330,132 276,099 0.8363 0.210 0.208 0.210 0.210 0.226 1,286,370 0.2146 -3.53%
1998-05-04 0 0.850 0.850 0.890 0.840 0.900 762,752 654,972 0.8587 0.218 0.218 0.228 0.216 0.231 2,972,088 0.2204 -5.56%
1998-05-01 0 0.900 0.880 0.900 0.890 0.920 699,000 631,070 0.9028 0.231 0.226 0.231 0.228 0.236 2,723,677 0.2317 3.45%
1998-04-30 0 0.870 0.860 0.870 0.850 0.880 996,000 863,240 0.8667 0.223 0.221 0.223 0.218 0.226 3,880,947 0.2224 -2.25%
1998-04-29 0 0.890 0.890 0.910 0.880 0.910 615,000 549,310 0.8932 0.228 0.228 0.234 0.226 0.234 2,396,368 0.2292 -4.30%
1998-04-28 0 0.930 0.900 0.940 0.850 0.930 564,000 499,330 0.8853 0.239 0.231 0.241 0.218 0.239 2,197,645 0.2272 1.09%
1998-04-27 0 0.920 0.920 0.930 0.920 0.980 589,491 560,456 0.9507 0.236 0.236 0.239 0.236 0.252 2,296,971 0.2440 -7.07%
1998-04-24 0 0.990 0.990 1.000 0.980 1.000 828,836 816,857 0.9855 0.254 0.254 0.257 0.252 0.257 3,229,587 0.2529 -1.98%
1998-04-23 0 1.010 0.990 1.010 0.980 1.010 1,181,000 1,175,160 0.9951 0.259 0.254 0.259 0.252 0.259 4,601,806 0.2554 0.00%
1998-04-22 0 1.010 1.010 1.030 1.010 1.030 753,000 762,560 1.0127 0.259 0.259 0.264 0.259 0.264 2,934,089 0.2599 -0.98%
1998-04-21 0 1.020 1.020 1.030 1.020 1.060 188,000 195,940 1.0422 0.262 0.262 0.264 0.262 0.272 732,548 0.2675 -3.77%
1998-04-20 0 1.060 1.060 1.080 1.040 1.070 1,741,000 1,844,150 1.0592 0.272 0.272 0.277 0.267 0.275 6,783,864 0.2718 1.92%
1998-04-17 0 1.040 1.030 1.060 1.010 1.050 1,986,223 2,039,236 1.0267 0.267 0.264 0.272 0.259 0.269 7,739,384 0.2635 0.00%
1998-04-16 0 1.040 1.030 1.050 1.030 1.050 983,000 1,023,890 1.0416 0.267 0.264 0.269 0.264 0.269 3,830,292 0.2673 0.00%
1998-04-15 0 1.040 1.040 1.050 1.040 1.050 476,000 495,200 1.0403 0.267 0.267 0.269 0.267 0.269 1,854,750 0.2670 0.00%
1998-04-14 0 1.040 1.040 1.050 1.030 1.050 430,000 448,300 1.0426 0.267 0.267 0.269 0.264 0.269 1,675,509 0.2676 0.00%
1998-04-09 0 1.040 1.040 1.060 1.020 1.060 553,000 581,120 1.0508 0.267 0.267 0.272 0.262 0.272 2,154,783 0.2697 0.00%
1998-04-08 0 1.040 1.040 1.060 1.020 1.060 540,000 567,900 1.0517 0.267 0.267 0.272 0.262 0.272 2,104,128 0.2699 0.97%
1998-04-07 0 1.030 1.020 1.040 1.010 1.030 245,135 250,958 1.0238 0.264 0.262 0.267 0.259 0.264 955,177 0.2627 0.00%
1998-04-03 0 1.030 1.020 1.030 0.990 1.030 1,637,863 1,658,370 1.0125 0.264 0.262 0.264 0.254 0.264 6,381,987 0.2599 1.98%
1998-04-02 0 1.010 1.000 1.020 1.000 1.020 1,977,000 1,994,540 1.0089 0.259 0.257 0.262 0.257 0.262 7,703,446 0.2589 -2.88%
1998-04-01 0 1.040 1.030 1.060 1.040 1.060 270,000 284,000 1.0519 0.267 0.264 0.272 0.267 0.272 1,052,064 0.2699 -0.95%
1998-03-31 0 1.050 1.050 1.070 1.010 1.060 555,000 580,950 1.0468 0.269 0.269 0.275 0.259 0.272 2,162,576 0.2686 0.00%
1998-03-30 0 1.050 1.050 1.060 1.050 1.080 1,417,000 1,505,760 1.0626 0.269 0.269 0.272 0.269 0.277 5,521,387 0.2727 -2.78%
1998-03-27 0 1.080 1.080 1.090 1.080 1.110 1,065,264 1,162,869 1.0916 0.277 0.277 0.280 0.277 0.285 4,150,836 0.2802 -2.70%
1998-03-26 0 1.110 1.100 1.110 1.080 1.130 2,125,388 2,357,777 1.1093 0.285 0.282 0.285 0.277 0.290 8,281,645 0.2847 1.83%
1998-03-25 0 1.090 1.090 1.100 1.080 1.110 2,935,402 3,203,664 1.0914 0.280 0.280 0.282 0.277 0.285 11,437,891 0.2801 0.93%
1998-03-24 0 1.080 1.070 1.080 1.040 1.080 1,416,000 1,511,700 1.0676 0.277 0.275 0.277 0.267 0.277 5,517,491 0.2740 1.89%
1998-03-23 0 1.060 1.050 1.060 1.060 1.070 1,230,343 1,305,836 1.0614 0.272 0.269 0.272 0.272 0.275 4,794,072 0.2724 -1.85%
1998-03-20 0 1.080 1.080 1.090 1.070 1.120 2,181,000 2,386,570 1.0943 0.277 0.277 0.280 0.275 0.287 8,498,339 0.2808 -2.70%
1998-03-19 0 1.110 1.090 1.110 1.040 1.110 2,822,000 3,045,220 1.0791 0.285 0.280 0.285 0.267 0.285 10,996,016 0.2769 6.73%
1998-03-18 0 1.040 1.040 1.050 1.030 1.070 501,320 524,194 1.0456 0.267 0.267 0.269 0.264 0.275 1,953,410 0.2683 -0.95%
1998-03-17 0 1.050 1.040 1.050 1.030 1.070 850,000 892,690 1.0502 0.269 0.267 0.269 0.264 0.275 3,312,053 0.2695 0.00%
1998-03-16 0 1.050 1.040 1.050 1.040 1.070 718,000 755,180 1.0518 0.269 0.267 0.269 0.267 0.275 2,797,711 0.2699 -1.87%
1998-03-13 0 1.070 1.060 1.070 1.010 1.070 1,832,000 1,937,320 1.0575 0.275 0.272 0.275 0.259 0.275 7,138,449 0.2714 3.88%
1998-03-12 0 1.030 1.030 1.040 1.020 1.060 1,378,000 1,433,920 1.0406 0.264 0.264 0.267 0.262 0.272 5,369,423 0.2671 -1.90%
1998-03-11 0 1.050 1.050 1.070 1.050 1.080 2,663,000 2,829,990 1.0627 0.269 0.269 0.275 0.269 0.277 10,376,468 0.2727 -0.94%
1998-03-10 0 1.060 1.060 1.070 1.030 1.110 1,805,661 1,934,708 1.0715 0.272 0.272 0.275 0.264 0.285 7,035,818 0.2750 -0.93%
1998-03-09 0 1.070 1.060 1.070 1.060 1.100 2,443,528 2,636,298 1.0789 0.275 0.272 0.275 0.272 0.282 9,521,288 0.2769 -1.83%
1998-03-06 0 1.090 1.080 1.090 1.000 1.130 7,297,000 7,976,880 1.0932 0.280 0.277 0.280 0.257 0.290 28,433,002 0.2806 4.81%
1998-03-05 0 1.040 1.040 1.050 1.040 1.120 2,924,000 3,178,810 1.0871 0.267 0.267 0.269 0.267 0.287 11,393,463 0.2790 -8.77%
1998-03-04 0 1.140 1.130 1.140 1.130 1.170 1,896,797 2,170,519 1.1443 0.293 0.290 0.293 0.290 0.300 7,390,932 0.2937 0.00%
1998-03-03 0 1.140 1.140 1.150 1.130 1.150 4,057,881 4,667,101 1.1501 0.293 0.293 0.295 0.290 0.295 15,811,667 0.2952 0.00%
1998-03-02 0 1.140 1.120 1.140 1.120 1.220 8,692,468 10,266,715 1.1811 0.293 0.287 0.293 0.287 0.313 33,870,489 0.3031 -3.39%
1998-02-27 0 1.180 1.170 1.180 1.150 1.210 7,930,000 9,351,580 1.1793 0.303 0.300 0.303 0.295 0.311 30,899,507 0.3026 2.61%
1998-02-26 0 1.150 1.140 1.150 1.140 1.170 9,692,000 11,174,740 1.1530 0.295 0.293 0.295 0.293 0.300 37,765,198 0.2959 2.68%
1998-02-25 0 1.120 1.110 1.130 1.080 1.160 4,879,000 5,535,880 1.1346 0.287 0.285 0.290 0.277 0.298 19,011,185 0.2912 -3.45%
1998-02-24 0 1.160 1.150 1.160 1.080 1.170 4,255,569 4,813,079 1.1310 0.298 0.295 0.298 0.277 0.300 16,581,965 0.2903 4.50%
1998-02-23 0 1.110 1.100 1.110 1.090 1.180 5,743,000 6,491,170 1.1303 0.285 0.282 0.285 0.280 0.303 22,377,789 0.2901 -0.89%
1998-02-20 0 1.120 1.110 1.120 1.090 1.150 4,780,000 5,359,440 1.1212 0.287 0.285 0.287 0.280 0.295 18,625,428 0.2877 -0.88%
1998-02-19 0 1.130 1.120 1.140 1.120 1.280 12,747,000 15,065,690 1.1819 0.290 0.287 0.293 0.287 0.328 49,669,107 0.3033 -5.04%
1998-02-18 0 1.190 1.180 1.190 1.150 1.240 13,951,974 16,721,301 1.1985 0.305 0.303 0.305 0.295 0.318 54,364,328 0.3076 4.39%
1998-02-17 0 1.140 1.140 1.150 1.040 1.180 17,051,000 19,252,400 1.1291 0.293 0.293 0.295 0.267 0.303 66,439,785 0.2898 11.76%
1998-02-16 0 1.020 1.020 1.030 0.920 1.040 8,645,000 8,469,650 0.9797 0.262 0.262 0.264 0.236 0.267 33,685,528 0.2514 -1.92%
1998-02-13 0 1.040 1.040 1.050 1.020 1.150 13,596,000 14,472,710 1.0645 0.267 0.267 0.269 0.262 0.295 52,977,264 0.2732 -11.86%
1998-02-12 0 1.180 1.190 1.200 1.140 1.290 18,668,000 22,844,110 1.2237 0.303 0.305 0.308 0.293 0.331 72,740,479 0.3140 -4.84%
1998-02-11 0 1.240 1.220 1.230 1.200 1.350 55,478,517 71,659,874 1.2917 0.318 0.313 0.316 0.308 0.346 216,173,876 0.3315 9.73%
1998-02-10 0 1.130 1.130 1.150 0.990 1.140 23,158,000 24,454,760 1.0560 0.290 0.290 0.295 0.254 0.293 90,235,913 0.2710 8.65%
1998-02-09 0 1.040 1.030 1.040 0.970 1.040 17,501,000 17,613,750 1.0064 0.267 0.264 0.267 0.249 0.267 68,193,225 0.2583 10.64%
1998-02-06 0 0.940 0.930 0.960 0.920 1.000 17,160,493 16,563,109 0.9652 0.241 0.239 0.246 0.236 0.257 66,866,428 0.2477 3.30%
1998-02-05 0 0.910 0.900 0.910 0.830 0.920 10,252,000 9,063,700 0.8841 0.234 0.231 0.234 0.213 0.236 39,947,257 0.2269 10.98%
1998-02-04 0 0.820 0.810 0.820 0.730 0.860 17,824,807 14,490,470 0.8129 0.210 0.208 0.210 0.187 0.221 69,454,950 0.2086 13.89%
1998-02-03 0 0.720 0.710 0.720 0.670 0.790 17,646,000 12,991,630 0.7362 0.185 0.182 0.185 0.172 0.203 68,758,222 0.1889 7.46%
1998-02-02 0 0.670 0.670 0.680 0.630 0.690 9,800,000 6,460,530 0.6592 0.172 0.172 0.175 0.162 0.177 38,186,024 0.1692 8.06%
1998-01-27 0 0.620 0.620 0.630 0.580 0.630 3,816,000 2,326,260 0.6096 0.159 0.159 0.162 0.149 0.162 14,869,170 0.1564 6.90%
1998-01-26 0 0.580 0.580 0.590 0.560 0.610 20,083,000 11,761,890 0.5857 0.149 0.149 0.151 0.144 0.157 78,254,073 0.1503 -1.69%
1998-01-23 0 0.590 0.580 0.590 0.530 0.600 13,402,000 7,448,500 0.5558 0.151 0.149 0.151 0.136 0.154 52,221,336 0.1426 11.32%
1998-01-22 0 0.530 0.530 0.540 0.510 0.620 24,568,000 13,363,190 0.5439 0.136 0.136 0.139 0.131 0.159 95,730,024 0.1396 -17.19%
1998-01-21 0 0.640 0.640 0.650 0.610 0.660 13,901,000 8,881,090 0.6389 0.164 0.164 0.167 0.157 0.169 54,165,706 0.1640 0.00%
1998-01-20 0 0.640 0.630 0.640 0.560 0.650 16,791,000 10,092,960 0.6011 0.164 0.162 0.164 0.144 0.167 65,426,687 0.1543 8.47%
1998-01-19 0 0.590 0.580 0.590 0.510 0.620 58,080,644 32,584,173 0.5610 0.151 0.149 0.151 0.131 0.159 226,313,150 0.1440 13.46%
1998-01-16 0 0.520 0.520 0.530 0.500 0.560 38,646,000 20,383,310 0.5274 0.133 0.133 0.136 0.128 0.144 150,585,417 0.1354 6.12%
1998-01-15 0 0.490 0.480 0.490 0.460 0.670 73,449,000 39,517,110 0.5380 0.126 0.123 0.126 0.118 0.172 286,196,457 0.1381 -30.00%
1998-01-14 0 0.700 0.700 0.710 0.510 0.700 14,184,000 8,892,420 0.6269 0.180 0.180 0.182 0.131 0.180 55,268,425 0.1609 37.25%
1998-01-13 0 0.510 0.500 0.540 0.500 0.820 14,558,000 8,278,170 0.5686 0.131 0.128 0.139 0.128 0.210 56,725,728 0.1459 -33.77%
1998-01-12 0 0.770 0.740 0.800 0.760 0.800 4,639,350 3,857,399 0.8315 0.198 0.190 0.205 0.195 0.205 18,077,381 0.2134 -21.43%
1998-01-09 0 0.980 0.980 1.000 0.950 1.040 1,096,000 1,077,240 0.9829 0.252 0.252 0.257 0.244 0.267 4,270,600 0.2522 -9.26%
1998-01-08 0 1.080 1.050 1.120 1.080 1.260 600,000 701,800 1.1697 0.277 0.269 0.287 0.277 0.323 2,337,920 0.3002 -15.95%
1998-01-07 0 1.300 - 1.300 - - 0 0 - 0.330 - 0.330 - - 0 - -3.70%
1998-01-06 0 1.350 - 1.350 1.350 1.370 570,000 774,980 1.3596 0.342 - 0.342 0.342 0.348 2,246,950 0.3449 -2.17%
1998-01-05 0 1.380 1.360 1.380 1.360 1.380 1,190,000 1,641,700 1.3796 0.350 0.345 0.350 0.345 0.350 4,691,001 0.3500 0.00%
1998-01-02 0 1.380 1.370 1.400 1.350 1.380 497,000 676,720 1.3616 0.350 0.348 0.355 0.342 0.350 1,959,183 0.3454 1.47%
1997-12-31 0 1.360 1.360 1.390 1.350 1.370 1,098,835 1,491,757 1.3576 0.345 0.345 0.353 0.342 0.348 4,331,627 0.3444 0.74%
1997-12-30 0 1.350 1.350 1.360 1.330 1.350 301,000 402,530 1.3373 0.342 0.342 0.345 0.337 0.342 1,186,547 0.3392 2.27%
1997-12-29 0 1.320 1.320 1.330 1.280 1.340 1,089,000 1,444,020 1.3260 0.335 0.335 0.337 0.325 0.340 4,292,857 0.3364 2.33%
1997-12-24 0 1.290 1.280 1.300 1.290 1.360 1,522,611 2,001,515 1.3145 0.327 0.325 0.330 0.327 0.345 6,002,160 0.3335 -6.52%
1997-12-23 0 1.380 1.380 1.390 1.380 1.400 450,000 625,960 1.3910 0.350 0.350 0.353 0.350 0.355 1,773,908 0.3529 -0.72%
1997-12-22 0 1.390 1.360 1.400 1.360 1.400 828,000 1,147,060 1.3853 0.353 0.345 0.355 0.345 0.355 3,263,991 0.3514 -2.80%
1997-12-19 0 1.430 1.430 1.470 1.400 1.450 431,000 610,060 1.4155 0.363 0.363 0.373 0.355 0.368 1,699,010 0.3591 -1.38%
1997-12-18 0 1.450 1.440 1.460 1.440 1.460 628,000 910,300 1.4495 0.368 0.365 0.370 0.365 0.370 2,475,587 0.3677 -0.68%
1997-12-17 0 1.460 1.460 1.480 1.460 1.500 854,000 1,259,180 1.4744 0.370 0.370 0.375 0.370 0.381 3,366,483 0.3740 -0.68%
1997-12-16 0 1.470 1.460 1.480 1.450 1.510 371,000 547,220 1.4750 0.373 0.370 0.375 0.368 0.383 1,462,489 0.3742 -2.65%
1997-12-15 0 1.510 1.500 1.530 1.500 1.570 524,000 798,060 1.5230 0.383 0.381 0.388 0.381 0.398 2,065,617 0.3864 -0.66%
1997-12-12 0 1.520 1.520 1.540 1.500 1.540 710,000 1,083,730 1.5264 0.386 0.386 0.391 0.381 0.391 2,798,833 0.3872 1.33%
1997-12-11 0 1.500 1.500 1.520 1.500 1.520 482,000 729,120 1.5127 0.381 0.381 0.386 0.381 0.386 1,900,053 0.3837 -3.85%
1997-12-10 0 1.560 1.560 1.570 1.550 1.620 310,398 487,601 1.5709 0.396 0.396 0.398 0.393 0.411 1,223,594 0.3985 -3.70%
1997-12-09 0 1.620 1.610 1.620 1.610 1.690 606,921 984,728 1.6225 0.411 0.408 0.411 0.408 0.429 2,392,493 0.4116 -1.82%
1997-12-08 0 1.650 1.650 1.670 1.620 1.670 2,595,000 4,262,270 1.6425 0.419 0.419 0.424 0.411 0.424 10,229,536 0.4167 2.48%
1997-12-05 0 1.610 1.580 1.610 1.580 1.630 839,000 1,344,790 1.6028 0.408 0.401 0.408 0.401 0.413 3,307,353 0.4066 1.90%
1997-12-04 0 1.580 1.560 1.590 1.530 1.640 1,782,000 2,826,700 1.5863 0.401 0.396 0.403 0.388 0.416 7,024,676 0.4024 1.94%
1997-12-03 0 1.550 1.540 1.550 1.530 1.580 711,000 1,102,170 1.5502 0.393 0.391 0.393 0.388 0.401 2,802,775 0.3932 -0.64%
1997-12-02 0 1.560 1.550 1.560 1.530 1.580 851,284 1,330,706 1.5632 0.396 0.393 0.396 0.388 0.401 3,355,777 0.3965 2.63%
1997-12-01 0 1.520 1.520 1.580 1.500 1.560 452,420 692,842 1.5314 0.386 0.386 0.401 0.381 0.396 1,783,448 0.3885 -0.65%
1997-11-28 0 1.530 1.530 1.560 1.500 1.580 403,000 629,110 1.5611 0.388 0.388 0.396 0.381 0.401 1,588,633 0.3960 -4.97%
1997-11-27 0 1.610 1.610 1.630 1.600 1.610 264,000 423,700 1.6049 0.408 0.408 0.413 0.406 0.408 1,040,693 0.4071 -1.83%
1997-11-26 0 1.640 1.630 1.670 1.630 1.680 315,341 518,642 1.6447 0.416 0.413 0.424 0.413 0.426 1,243,080 0.4172 0.61%
1997-11-25 0 1.630 1.630 1.640 1.620 1.660 628,398 1,030,913 1.6405 0.413 0.413 0.416 0.411 0.421 2,477,156 0.4162 -2.98%
1997-11-24 0 1.680 1.680 1.700 1.670 1.700 567,000 953,890 1.6823 0.426 0.426 0.431 0.424 0.431 2,235,124 0.4268 -0.59%
1997-11-21 0 1.690 1.680 1.690 1.680 1.720 405,000 686,600 1.6953 0.429 0.426 0.429 0.426 0.436 1,596,517 0.4301 -1.17%
1997-11-20 0 1.710 1.700 1.720 1.700 1.740 2,580,452 4,475,850 1.7345 0.434 0.431 0.436 0.431 0.441 10,172,188 0.4400 -1.16%
1997-11-19 0 1.730 1.720 1.730 1.700 1.750 4,249,942 7,277,119 1.7123 0.439 0.436 0.439 0.431 0.444 16,753,347 0.4344 -1.14%
1997-11-18 0 1.750 1.750 1.760 1.710 1.780 955,000 1,665,460 1.7439 0.444 0.444 0.446 0.434 0.452 3,764,627 0.4424 0.57%
1997-11-17 0 1.740 1.730 1.750 1.720 1.780 713,568 1,249,123 1.7505 0.441 0.439 0.444 0.436 0.452 2,812,898 0.4441 3.57%
1997-11-14 0 1.680 1.680 1.710 1.680 1.750 870,840 1,496,956 1.7190 0.426 0.426 0.434 0.426 0.444 3,432,867 0.4361 0.00%
1997-11-13 0 1.680 1.680 1.730 1.600 1.770 923,000 1,557,060 1.6870 0.426 0.426 0.439 0.406 0.449 3,638,483 0.4279 3.07%
1997-11-12 0 1.630 1.620 1.680 1.600 1.770 398,000 663,120 1.6661 0.413 0.411 0.426 0.406 0.449 1,568,923 0.4227 -7.91%
1997-11-11 0 1.770 1.730 1.770 1.770 1.800 280,000 500,800 1.7886 0.449 0.439 0.449 0.449 0.457 1,103,765 0.4537 0.57%
1997-11-10 0 1.760 1.720 1.780 1.720 1.770 922,000 1,615,000 1.7516 0.446 0.436 0.452 0.436 0.449 3,634,540 0.4443 -0.56%
1997-11-07 0 1.770 1.770 1.800 1.750 1.860 2,130,689 3,827,258 1.7963 0.449 0.449 0.457 0.444 0.472 8,399,214 0.4557 -5.35%
1997-11-06 0 1.870 1.870 1.880 1.830 1.970 952,431 1,794,027 1.8836 0.474 0.474 0.477 0.464 0.500 3,754,500 0.4778 -2.60%
1997-11-05 0 1.920 1.920 1.930 1.920 1.970 801,845 1,564,530 1.9512 0.487 0.487 0.490 0.487 0.500 3,160,887 0.4950 -2.04%
1997-11-04 0 1.960 1.960 1.970 1.960 2.300 3,274,398 6,949,201 2.1223 0.497 0.497 0.500 0.497 0.583 12,907,735 0.5384 -6.67%
1997-11-03 0 2.100 2.100 2.125 2.025 2.200 1,736,000 3,679,400 2.1195 0.533 0.533 0.539 0.514 0.558 6,843,343 0.5377 7.69%
1997-10-31 0 1.950 1.910 - 1.710 2.025 4,044,000 7,638,340 1.8888 0.495 0.485 - 0.434 0.514 15,941,520 0.4791 12.07%
1997-10-30 0 1.740 1.740 1.750 1.650 1.740 1,049,837 1,795,203 1.7100 0.441 0.441 0.444 0.419 0.441 4,138,476 0.4338 0.58%
1997-10-29 0 1.730 1.700 1.730 1.600 1.750 4,552,393 7,631,859 1.6764 0.439 0.431 0.439 0.406 0.444 17,945,615 0.4253 8.81%
1997-10-28 0 1.590 1.490 1.590 1.470 1.640 1,698,218 2,569,675 1.5132 0.403 0.378 0.403 0.373 0.416 6,694,406 0.3839 -7.02%
1997-10-27 0 1.710 1.700 1.720 1.670 1.850 7,872,422 13,550,601 1.7213 0.434 0.431 0.436 0.424 0.469 31,033,228 0.4366 -1.16%
1997-10-24 0 1.730 1.710 1.800 1.510 1.780 7,448,000 12,346,200 1.6577 0.439 0.434 0.457 0.383 0.452 29,360,149 0.4205 8.12%
1997-10-23 0 1.600 1.550 1.680 1.500 1.900 1,775,000 2,877,580 1.6212 0.406 0.393 0.426 0.381 0.482 6,997,082 0.4113 -18.37%
1997-10-22 0 1.960 - 1.960 1.960 2.075 2,150,951 4,338,226 2.0169 0.497 - 0.497 0.497 0.526 8,479,087 0.5116 -7.76%
1997-10-21 0 2.125 2.125 2.200 2.100 2.300 331,000 739,450 2.2340 0.539 0.539 0.558 0.533 0.583 1,304,808 0.5667 -11.46%
1997-10-20 0 2.400 2.425 2.450 2.275 2.475 2,204,000 5,214,450 2.3659 0.609 0.615 0.622 0.577 0.628 8,688,207 0.6002 -3.03%
1997-10-17 0 2.475 2.475 2.500 2.200 2.500 2,827,000 6,759,575 2.3911 0.628 0.628 0.634 0.558 0.634 11,144,085 0.6066 10.00%
1997-10-16 0 2.250 2.200 2.225 2.000 2.300 3,147,000 6,795,350 2.1593 0.571 0.558 0.564 0.507 0.583 12,405,530 0.5478 8.43%
1997-10-15 0 2.075 2.075 2.125 1.960 2.300 3,193,000 6,949,320 2.1764 0.526 0.526 0.539 0.497 0.583 12,586,863 0.5521 -12.63%
1997-10-14 0 2.375 2.300 2.375 2.350 2.600 11,105,000 27,196,350 2.4490 0.602 0.583 0.602 0.596 0.660 43,776,109 0.6213 -2.06%
1997-10-13 0 2.425 2.425 2.450 2.350 2.550 9,227,783 22,437,004 2.4315 0.615 0.615 0.622 0.596 0.647 36,376,086 0.6168 -5.83%
1997-10-09 0 2.575 2.575 2.600 2.525 2.775 2,249,297 5,966,494 2.6526 0.653 0.653 0.660 0.641 0.704 8,866,769 0.6729 -9.65%
1997-10-08 0 2.850 2.825 2.850 2.825 2.900 2,245,000 6,436,175 2.8669 0.723 0.717 0.723 0.717 0.736 8,849,830 0.7273 -1.72%
1997-10-07 0 2.900 2.875 2.900 2.775 2.950 1,283,753 3,679,958 2.8666 0.736 0.729 0.736 0.704 0.748 5,060,577 0.7272 3.57%
1997-10-06 0 2.800 2.775 2.800 2.800 2.950 1,357,345 3,867,599 2.8494 0.710 0.704 0.710 0.710 0.748 5,350,678 0.7228 -5.08%
1997-10-03 0 2.950 2.950 2.975 2.925 3.025 546,871 1,626,139 2.9735 0.748 0.748 0.755 0.742 0.767 2,155,775 0.7543 -2.48%
1997-09-30 0 3.025 3.000 3.025 2.900 3.025 1,584,000 4,701,550 2.9682 0.767 0.761 0.767 0.736 0.767 6,244,156 0.7530 2.54%
1997-09-29 0 2.950 2.900 2.950 2.900 3.125 2,738,545 8,320,635 3.0383 0.748 0.736 0.748 0.736 0.793 10,795,393 0.7708 -4.07%
1997-09-26 0 3.075 3.050 3.075 2.950 3.175 8,253,718 25,315,596 3.0672 0.780 0.774 0.780 0.748 0.805 32,536,304 0.7781 0.82%
1997-09-25 0 3.050 3.050 3.100 2.700 3.050 5,583,063 16,377,645 2.9335 0.774 0.774 0.786 0.685 0.774 22,008,534 0.7441 12.96%
1997-09-24 0 2.700 2.675 2.700 2.650 2.950 6,607,000 17,977,925 2.7210 0.685 0.679 0.685 0.672 0.748 26,044,912 0.6903 0.00%
1997-09-23 0 2.700 2.700 2.725 2.700 2.900 3,603,656 10,027,468 2.7826 0.685 0.685 0.691 0.685 0.736 14,205,676 0.7059 -5.26%
1997-09-22 0 2.850 2.850 2.875 2.850 3.200 3,252,111 9,611,017 2.9553 0.723 0.723 0.729 0.723 0.812 12,819,880 0.7497 -8.80%
1997-09-19 0 3.125 3.125 3.150 3.125 3.325 1,990,419 6,454,549 3.2428 0.793 0.793 0.799 0.793 0.843 7,846,267 0.8226 -3.85%
1997-09-18 0 3.250 3.225 3.250 3.125 3.325 2,310,000 7,382,875 3.1960 0.824 0.818 0.824 0.793 0.843 9,106,061 0.8108 -2.99%
1997-09-16 0 3.350 3.350 3.400 3.300 3.550 1,828,106 6,193,139 3.3877 0.850 0.850 0.863 0.837 0.901 7,206,427 0.8594 -3.60%
1997-09-15 0 3.475 3.450 3.475 3.450 3.700 5,697,225 20,087,018 3.5258 0.882 0.875 0.882 0.875 0.939 22,458,563 0.8944 0.14%
1997-09-12 0 3.550 3.550 3.575 3.450 3.650 4,220,511 15,045,763 3.5649 0.880 0.880 0.886 0.855 0.905 17,020,899 0.8840 1.43%
1997-09-11 0 3.500 3.500 3.525 3.400 3.575 5,015,240 17,535,729 3.4965 0.868 0.868 0.874 0.843 0.886 20,225,962 0.8670 -3.45%
1997-09-10 0 3.625 3.625 3.650 3.600 3.875 8,715,000 32,673,800 3.7491 0.899 0.899 0.905 0.893 0.961 35,146,725 0.9296 2.84%
1997-09-09 0 3.525 3.575 3.600 3.250 3.575 8,359,734 28,714,466 3.4349 0.874 0.886 0.893 0.806 0.886 33,713,972 0.8517 12.80%
1997-09-08 0 3.125 3.125 3.150 3.075 3.375 3,115,000 10,006,575 3.2124 0.775 0.775 0.781 0.762 0.837 12,562,484 0.7965 -0.79%
1997-09-05 0 3.150 3.100 3.125 2.800 3.400 6,636,960 20,547,717 3.0960 0.781 0.769 0.775 0.694 0.843 26,766,197 0.7677 -4.55%
1997-09-04 0 3.300 3.250 3.300 3.200 3.800 7,585,841 26,008,561 3.4286 0.818 0.806 0.818 0.793 0.942 30,592,939 0.8501 -11.41%
1997-09-03 0 3.725 3.750 3.775 3.500 3.925 14,781,132 55,054,887 3.7247 0.924 0.930 0.936 0.868 0.973 59,610,829 0.9236 16.41%
1997-09-02 0 3.200 3.250 3.275 2.600 4.000 18,542,466 58,620,348 3.1614 0.793 0.806 0.812 0.645 0.992 74,779,914 0.7839 -13.51%
1997-09-01 0 3.700 3.600 3.700 3.700 4.525 23,436,648 100,209,339 4.2758 0.917 0.893 0.917 0.917 1.122 94,517,661 1.0602 -12.94%
1997-08-29 0 4.250 4.250 4.300 4.200 4.600 34,339,001 152,415,900 4.4386 1.054 1.054 1.066 1.041 1.141 138,485,762 1.1006 -6.59%
1997-08-28 0 4.550 4.550 4.575 4.325 4.800 100,362,124 462,579,347 4.6091 1.128 1.128 1.134 1.072 1.190 404,750,424 1.1429 6.43%
1997-08-27 0 4.275 4.250 4.275 3.625 4.300 86,119,026 339,181,319 3.9385 1.060 1.054 1.060 0.899 1.066 347,309,432 0.9766 19.58%
1997-08-26 0 3.575 3.600 3.625 3.300 3.750 125,980,912 407,452,957 3.2342 0.886 0.893 0.899 0.818 0.930 508,068,438 0.8020 9.16%
1997-08-25 1 3.275 3.250 3.275 3.000 3.400 33,164,423 109,064,119 3.2886 0.812 0.806 0.812 0.744 0.843 133,748,806 0.8154 12.93%
1997-08-22 0 2.900 2.900 2.925 2.700 2.950 23,808,045 67,786,922 2.8472 0.719 0.719 0.725 0.669 0.731 96,015,468 0.7060 4.50%
1997-08-21 0 2.775 2.775 2.800 2.675 3.025 35,454,345 101,041,313 2.8499 0.688 0.688 0.694 0.663 0.750 142,983,833 0.7067 1.83%
1997-08-20 0 2.725 2.725 2.750 2.525 2.750 12,416,760 33,180,368 2.6722 0.676 0.676 0.682 0.626 0.682 50,075,553 0.6626 7.92%
1997-08-19 0 2.525 2.500 2.525 2.450 2.725 17,688,698 45,404,828 2.5669 0.626 0.620 0.626 0.608 0.676 71,336,753 0.6365 -7.34%
1997-08-15 0 2.725 2.700 2.725 2.675 3.000 55,908,040 160,917,214 2.8782 0.676 0.669 0.676 0.663 0.744 225,471,542 0.7137 -2.68%
1997-08-14 0 2.800 2.800 2.825 2.550 2.825 35,127,410 94,981,264 2.7039 0.694 0.694 0.700 0.632 0.700 141,665,337 0.6705 8.74%
1997-08-13 0 2.575 2.550 2.575 2.450 2.600 19,077,344 48,171,508 2.5251 0.638 0.632 0.638 0.608 0.645 76,937,023 0.6261 5.10%
1997-08-12 0 2.450 2.450 2.475 2.350 2.575 19,048,056 47,167,346 2.4762 0.608 0.608 0.614 0.583 0.638 76,818,908 0.6140 1.03%
1997-08-11 0 2.425 2.400 2.425 2.300 2.475 17,508,633 42,058,816 2.4022 0.601 0.595 0.601 0.570 0.614 70,610,568 0.5956 0.00%
1997-08-08 0 2.425 2.425 2.450 2.225 2.450 26,253,409 62,173,630 2.3682 0.601 0.601 0.608 0.552 0.608 105,877,377 0.5872 8.99%
1997-08-07 0 2.225 2.200 2.225 2.200 2.700 33,703,848 83,414,452 2.4749 0.552 0.546 0.552 0.546 0.669 135,924,253 0.6137 -11.00%
1997-08-06 0 2.500 2.450 2.500 2.100 2.500 41,968,277 97,755,464 2.3293 0.620 0.608 0.620 0.521 0.620 169,253,870 0.5776 21.95%
1997-08-05 0 2.050 2.050 2.075 1.980 2.150 37,923,512 77,882,468 2.0537 0.508 0.508 0.515 0.491 0.533 152,941,737 0.5092 2.50%
1997-08-04 0 2.000 1.990 2.000 1.790 2.050 45,009,028 86,602,788 1.9241 0.496 0.493 0.496 0.444 0.508 181,516,915 0.4771 14.29%
1997-08-01 0 1.750 1.740 1.750 1.710 1.810 16,170,787 28,257,122 1.7474 0.434 0.431 0.434 0.424 0.449 65,215,169 0.4333 2.94%
1997-07-31 0 1.700 1.700 1.710 1.680 1.730 4,772,211 8,122,262 1.7020 0.422 0.422 0.424 0.417 0.429 19,245,850 0.4220 0.59%
1997-07-30 0 1.690 1.680 1.700 1.680 1.740 2,821,000 4,777,310 1.6935 0.419 0.417 0.422 0.417 0.431 11,376,811 0.4199 -1.17%
1997-07-29 0 1.710 1.700 1.720 1.700 1.760 3,886,929 6,720,263 1.7289 0.424 0.422 0.426 0.422 0.436 15,675,597 0.4287 -1.16%
1997-07-28 0 1.730 1.730 1.740 1.680 1.780 6,172,456 10,709,745 1.7351 0.429 0.429 0.431 0.417 0.441 24,892,899 0.4302 3.59%
1997-07-25 0 1.670 1.670 1.680 1.660 1.740 5,170,464 8,747,577 1.6918 0.414 0.414 0.417 0.412 0.431 20,851,965 0.4195 -0.60%
1997-07-24 0 1.680 1.670 1.680 1.610 1.690 5,597,436 9,272,870 1.6566 0.417 0.414 0.417 0.399 0.419 22,573,900 0.4108 4.35%
1997-07-23 0 1.610 1.610 1.620 1.610 1.660 2,237,954 3,628,029 1.6211 0.399 0.399 0.402 0.399 0.412 9,025,445 0.4020 0.00%
1997-07-22 0 1.610 1.610 1.620 1.610 1.640 1,899,238 3,097,590 1.6310 0.399 0.399 0.402 0.399 0.407 7,659,437 0.4044 -0.62%
1997-07-21 0 1.620 1.610 1.620 1.600 1.660 2,028,378 3,308,143 1.6309 0.402 0.399 0.402 0.397 0.412 8,180,246 0.4044 -0.61%
1997-07-18 0 1.630 1.620 1.630 1.580 1.650 3,839,500 6,184,322 1.6107 0.404 0.402 0.404 0.392 0.409 15,484,320 0.3994 1.87%
1997-07-17 0 1.600 1.590 1.600 1.560 1.630 2,226,116 3,550,761 1.5950 0.397 0.394 0.397 0.387 0.404 8,977,704 0.3955 1.91%
1997-07-16 0 1.570 1.560 1.570 1.550 1.600 1,637,478 2,579,218 1.5751 0.389 0.387 0.389 0.384 0.397 6,603,785 0.3906 -1.26%
1997-07-15 0 1.590 1.580 1.590 1.570 1.620 2,660,801 4,230,897 1.5901 0.394 0.392 0.394 0.389 0.402 10,730,745 0.3943 0.63%
1997-07-14 0 1.580 1.570 1.580 1.560 1.600 2,619,451 4,129,014 1.5763 0.392 0.389 0.392 0.387 0.397 10,563,984 0.3909 0.64%
1997-07-11 0 1.570 1.560 1.580 1.550 1.600 3,569,794 5,628,087 1.5766 0.389 0.387 0.392 0.384 0.397 14,396,623 0.3909 1.95%
1997-07-10 0 1.540 1.540 1.550 1.470 1.550 2,228,149 3,386,003 1.5196 0.382 0.382 0.384 0.365 0.384 8,985,902 0.3768 1.99%
1997-07-09 0 1.510 1.500 1.510 1.480 1.600 6,256,000 9,600,400 1.5346 0.374 0.372 0.374 0.367 0.397 25,229,823 0.3805 -5.63%
1997-07-08 0 1.600 1.600 1.610 1.580 1.790 10,309,330 17,209,732 1.6693 0.397 0.397 0.399 0.392 0.444 41,576,498 0.4139 -8.57%
1997-07-07 0 1.750 1.750 1.760 1.660 1.860 32,609,281 58,167,385 1.7838 0.434 0.434 0.436 0.412 0.461 131,509,974 0.4423 6.71%
1997-07-04 0 1.640 1.630 1.670 1.430 1.670 11,967,910 18,427,820 1.5398 0.407 0.404 0.414 0.355 0.414 48,265,386 0.3818 14.69%
1997-07-03 0 1.430 1.420 1.430 1.420 1.450 3,222,000 4,619,120 1.4336 0.355 0.352 0.355 0.352 0.360 12,994,004 0.3555 -2.05%
1997-06-27 0 1.460 1.460 1.470 1.440 1.490 3,088,836 4,542,307 1.4706 0.362 0.362 0.365 0.357 0.369 12,456,967 0.3646 2.82%
1997-06-26 0 1.420 1.420 1.430 1.420 1.460 1,163,000 1,664,090 1.4309 0.352 0.352 0.355 0.352 0.362 4,690,263 0.3548 -0.70%
1997-06-25 0 1.430 1.420 1.430 1.360 1.440 1,262,400 1,788,824 1.4170 0.355 0.352 0.355 0.337 0.357 5,091,133 0.3514 5.15%
1997-06-24 0 1.360 1.350 1.370 1.350 1.380 1,067,844 1,455,969 1.3635 0.337 0.335 0.340 0.335 0.342 4,306,508 0.3381 -2.16%
1997-06-23 0 1.390 1.390 1.400 1.360 1.410 1,126,752 1,571,766 1.3950 0.345 0.345 0.347 0.337 0.350 4,544,078 0.3459 0.00%
1997-06-20 0 1.390 1.390 1.400 1.370 1.420 1,791,881 2,488,173 1.3886 0.345 0.345 0.347 0.340 0.352 7,226,477 0.3443 0.72%
1997-06-19 0 1.380 1.370 1.390 1.380 1.420 1,449,000 2,011,950 1.3885 0.342 0.340 0.345 0.342 0.352 5,843,672 0.3443 1.47%
1997-06-18 0 1.360 1.360 1.370 1.360 1.380 1,157,489 1,586,429 1.3706 0.337 0.337 0.340 0.337 0.342 4,668,038 0.3398 -0.73%
1997-06-17 0 1.370 1.370 1.380 1.370 1.390 1,198,887 1,655,262 1.3807 0.340 0.340 0.342 0.340 0.345 4,834,992 0.3424 -1.44%
1997-06-16 0 1.390 1.380 1.390 1.380 1.410 528,181 734,339 1.3903 0.345 0.342 0.345 0.342 0.350 2,130,101 0.3447 0.72%
1997-06-13 0 1.380 1.370 1.390 1.360 1.390 1,173,312 1,619,439 1.3802 0.342 0.340 0.345 0.337 0.345 4,731,850 0.3422 1.47%
1997-06-12 0 1.360 1.360 1.380 1.350 1.430 1,234,911 1,721,060 1.3937 0.337 0.337 0.342 0.335 0.355 4,980,273 0.3456 -4.90%
1997-06-11 0 1.430 1.430 1.450 1.420 1.450 666,914 958,421 1.4371 0.355 0.355 0.360 0.352 0.360 2,689,598 0.3563 -1.38%
1997-06-10 0 1.450 1.450 1.460 1.450 1.480 962,246 1,416,419 1.4720 0.360 0.360 0.362 0.360 0.367 3,880,642 0.3650 -1.36%
1997-06-06 0 1.470 1.460 1.470 1.460 1.490 888,000 1,304,000 1.4685 0.365 0.362 0.365 0.362 0.369 3,581,215 0.3641 0.00%
1997-06-05 0 1.470 1.470 1.480 1.440 1.500 1,383,820 2,041,596 1.4753 0.365 0.365 0.367 0.357 0.372 5,580,808 0.3658 0.00%
1997-06-04 0 1.470 1.470 1.480 1.460 1.480 882,210 1,297,914 1.4712 0.365 0.365 0.367 0.362 0.367 3,557,865 0.3648 0.68%
1997-06-03 0 1.460 1.450 1.470 1.460 1.480 925,000 1,356,180 1.4661 0.362 0.360 0.365 0.362 0.367 3,730,433 0.3635 -2.01%
1997-06-02 0 1.490 1.490 1.500 1.470 1.500 1,407,000 2,097,100 1.4905 0.369 0.369 0.372 0.365 0.372 5,674,290 0.3696 0.68%
1997-05-30 0 1.480 1.480 1.490 1.450 1.500 811,479 1,194,941 1.4725 0.367 0.367 0.369 0.360 0.372 3,272,614 0.3651 1.37%
1997-05-29 0 1.460 1.450 1.460 1.440 1.470 1,043,345 1,518,423 1.4553 0.362 0.360 0.362 0.357 0.365 4,207,706 0.3609 -1.35%
1997-05-28 0 1.480 1.470 1.480 1.460 1.490 1,275,593 1,880,670 1.4743 0.367 0.365 0.367 0.362 0.369 5,144,339 0.3656 -0.67%
1997-05-27 0 1.490 1.480 1.490 1.480 1.490 694,316 1,030,858 1.4847 0.369 0.367 0.369 0.367 0.369 2,800,107 0.3681 0.68%
1997-05-26 0 1.480 1.480 1.490 1.480 1.530 1,098,655 1,646,403 1.4986 0.367 0.367 0.369 0.367 0.379 4,430,766 0.3716 -1.33%
1997-05-23 0 1.500 1.490 1.510 1.490 1.510 1,471,000 2,199,090 1.4950 0.372 0.369 0.374 0.369 0.374 5,932,396 0.3707 1.35%
1997-05-22 0 1.480 1.480 1.490 1.480 1.510 863,807 1,293,224 1.4971 0.367 0.367 0.369 0.367 0.374 3,483,647 0.3712 -1.33%
1997-05-21 0 1.500 1.490 1.510 1.490 1.540 1,329,581 2,003,513 1.5069 0.372 0.369 0.374 0.369 0.382 5,362,067 0.3736 -1.96%
1997-05-20 0 1.530 1.520 1.530 1.530 1.560 1,737,000 2,675,390 1.5402 0.379 0.377 0.379 0.379 0.387 7,005,148 0.3819 -0.65%
1997-05-19 0 1.540 1.530 1.540 1.480 1.550 1,842,376 2,817,309 1.5292 0.382 0.379 0.382 0.367 0.384 7,430,118 0.3792 2.67%
1997-05-16 0 1.500 1.500 1.510 1.490 1.510 2,179,857 3,276,664 1.5032 0.372 0.372 0.374 0.369 0.374 8,791,146 0.3727 0.67%
1997-05-15 0 1.490 1.480 1.490 1.490 1.610 5,616,040 8,674,948 1.5447 0.369 0.367 0.369 0.369 0.399 22,648,929 0.3830 -6.29%
1997-05-14 0 1.590 1.590 1.600 1.510 1.590 8,821,686 13,777,849 1.5618 0.394 0.394 0.397 0.374 0.394 35,576,979 0.3873 6.71%
1997-05-13 0 1.490 1.480 1.490 1.480 1.540 2,379,000 3,555,450 1.4945 0.369 0.367 0.369 0.367 0.382 9,594,269 0.3706 1.36%
1997-05-12 0 1.470 1.460 1.470 1.460 1.470 1,200,000 1,756,880 1.4641 0.365 0.362 0.365 0.362 0.365 4,839,480 0.3630 0.68%
1997-05-09 0 1.460 1.460 1.470 1.460 1.480 1,433,000 2,105,820 1.4695 0.362 0.362 0.365 0.362 0.367 5,779,146 0.3644 0.00%
1997-05-08 0 1.460 1.450 1.460 1.420 1.460 1,086,902 1,573,915 1.4481 0.362 0.360 0.362 0.352 0.362 4,383,367 0.3591 0.69%
1997-05-07 0 1.450 1.440 1.450 1.440 1.450 1,313,815 1,904,043 1.4492 0.360 0.357 0.360 0.357 0.360 5,298,485 0.3594 -0.68%
1997-05-06 0 1.460 1.450 1.460 1.450 1.510 1,848,744 2,726,972 1.4750 0.362 0.360 0.362 0.360 0.374 7,455,800 0.3658 -2.01%
1997-05-05 0 1.490 1.490 1.500 1.420 1.540 4,687,000 6,960,210 1.4850 0.369 0.369 0.372 0.352 0.382 18,902,203 0.3682 4.93%
1997-05-02 0 1.420 1.420 1.430 1.380 1.420 1,678,000 2,370,740 1.4128 0.352 0.352 0.355 0.342 0.352 6,767,206 0.3503 2.90%
1997-05-01 0 1.380 1.380 1.390 1.380 1.400 826,434 1,148,113 1.3892 0.342 0.342 0.345 0.342 0.347 3,332,926 0.3445 -0.72%
1997-04-30 0 1.390 1.390 1.400 1.380 1.400 1,063,000 1,473,840 1.3865 0.345 0.345 0.347 0.342 0.347 4,286,973 0.3438 1.46%
1997-04-29 0 1.370 1.360 1.390 1.370 1.400 733,600 1,016,212 1.3852 0.340 0.337 0.345 0.340 0.347 2,958,536 0.3435 -0.72%
1997-04-28 0 1.380 1.370 1.380 1.330 1.380 1,780,839 2,437,755 1.3689 0.342 0.340 0.342 0.330 0.342 7,181,946 0.3394 0.73%
1997-04-25 0 1.370 1.370 1.380 1.360 1.410 1,606,000 2,218,200 1.3812 0.340 0.340 0.342 0.337 0.350 6,476,838 0.3425 -2.14%
1997-04-24 0 1.400 1.400 1.410 1.400 1.420 705,000 988,950 1.4028 0.347 0.347 0.350 0.347 0.352 2,843,195 0.3478 -1.41%
1997-04-23 0 1.420 1.400 1.420 1.400 1.430 1,202,000 1,704,170 1.4178 0.352 0.347 0.352 0.347 0.355 4,847,546 0.3516 0.71%
1997-04-22 0 1.410 1.410 1.420 1.410 1.420 585,000 826,340 1.4125 0.350 0.350 0.352 0.350 0.352 2,359,247 0.3503 0.71%
1997-04-21 0 1.400 1.400 1.410 1.380 1.450 1,328,623 1,891,844 1.4239 0.347 0.347 0.350 0.342 0.360 5,358,204 0.3531 0.00%
1997-04-18 0 1.400 1.380 1.410 1.360 1.400 758,000 1,049,920 1.3851 0.347 0.342 0.350 0.337 0.347 3,056,938 0.3435 1.45%
1997-04-17 0 1.380 1.380 1.390 1.380 1.400 282,000 390,200 1.3837 0.342 0.342 0.345 0.342 0.347 1,137,278 0.3431 0.00%
1997-04-16 0 1.380 1.380 1.390 1.380 1.410 397,460 553,021 1.3914 0.342 0.342 0.345 0.342 0.350 1,602,916 0.3450 -0.72%
1997-04-15 0 1.390 1.380 1.400 1.380 1.390 489,671 677,502 1.3836 0.345 0.342 0.347 0.342 0.345 1,974,794 0.3431 1.46%
1997-04-14 0 1.370 1.370 1.380 1.370 1.400 526,000 724,000 1.3764 0.340 0.340 0.342 0.340 0.347 2,121,305 0.3413 -3.52%
1997-04-11 0 1.420 1.420 1.430 1.370 1.440 436,600 615,400 1.4095 0.352 0.352 0.355 0.340 0.357 1,760,764 0.3495 1.43%
1997-04-10 0 1.400 1.390 1.400 1.390 1.410 480,000 672,820 1.4017 0.347 0.345 0.347 0.345 0.350 1,935,792 0.3476 -1.41%
1997-04-09 0 1.420 1.420 1.440 1.400 1.420 918,000 1,295,580 1.4113 0.352 0.352 0.357 0.347 0.352 3,702,202 0.3499 1.43%
1997-04-08 0 1.400 1.400 - 1.370 1.400 570,000 791,670 1.3889 0.347 0.347 - 0.340 0.347 2,298,753 0.3444 0.72%
1997-04-07 0 1.390 1.380 1.390 1.380 1.390 340,000 471,940 1.3881 0.345 0.342 0.345 0.342 0.345 1,371,186 0.3442 0.00%
1997-04-04 0 1.390 1.390 1.400 1.380 1.400 375,417 520,412 1.3862 0.345 0.345 0.347 0.342 0.347 1,514,019 0.3437 -0.71%
1997-04-03 0 1.400 1.400 1.410 1.380 1.410 512,000 714,750 1.3960 0.347 0.347 0.350 0.342 0.350 2,064,845 0.3462 0.00%
1997-04-02 0 1.400 1.390 1.400 1.400 1.410 480,000 672,750 1.4016 0.347 0.345 0.347 0.347 0.350 1,935,792 0.3475 0.72%
1997-04-01 0 1.390 1.380 1.400 1.380 1.420 270,000 376,700 1.3952 0.345 0.342 0.347 0.342 0.352 1,088,883 0.3460 -2.11%
1997-03-27 0 1.420 1.420 1.440 1.420 1.450 844,335 1,209,609 1.4326 0.352 0.352 0.357 0.352 0.360 3,405,119 0.3552 -2.07%
1997-03-26 0 1.450 1.450 1.460 1.450 1.500 569,000 842,940 1.4814 0.360 0.360 0.362 0.360 0.372 2,294,720 0.3673 -1.36%
1997-03-25 0 1.470 1.460 1.480 1.470 1.500 1,396,148 2,075,532 1.4866 0.365 0.362 0.367 0.365 0.372 5,630,525 0.3686 0.00%
1997-03-24 0 1.470 1.470 1.480 1.410 1.500 1,399,695 2,058,674 1.4708 0.365 0.365 0.367 0.350 0.372 5,644,830 0.3647 4.26%
1997-03-21 0 1.410 1.410 1.430 1.390 1.410 730,000 1,022,130 1.4002 0.350 0.350 0.355 0.345 0.350 2,944,017 0.3472 0.00%
1997-03-20 0 1.410 1.400 1.420 1.410 1.460 620,000 892,940 1.4402 0.350 0.347 0.352 0.350 0.362 2,500,398 0.3571 -4.08%
1997-03-19 0 1.470 1.460 1.470 1.450 1.470 511,000 747,280 1.4624 0.365 0.362 0.365 0.360 0.365 2,060,812 0.3626 0.00%
1997-03-18 0 1.470 1.460 1.470 1.470 1.510 830,000 1,232,600 1.4851 0.365 0.362 0.365 0.365 0.374 3,347,307 0.3682 -2.00%
1997-03-17 0 1.500 1.500 1.510 1.470 1.520 1,036,305 1,548,394 1.4941 0.372 0.372 0.374 0.365 0.377 4,179,315 0.3705 2.74%
1997-03-14 0 1.460 1.460 1.470 1.440 1.500 911,000 1,329,170 1.4590 0.362 0.362 0.365 0.357 0.372 3,673,972 0.3618 -1.35%
1997-03-13 0 1.480 1.480 1.490 1.480 1.520 755,000 1,130,480 1.4973 0.367 0.367 0.369 0.367 0.377 3,044,840 0.3713 -1.33%
1997-03-12 0 1.500 1.490 1.500 1.490 1.550 2,302,692 3,478,478 1.5106 0.372 0.369 0.372 0.369 0.384 9,286,527 0.3746 -3.85%
1997-03-11 0 1.560 1.560 1.570 1.550 1.600 2,314,160 3,655,025 1.5794 0.387 0.387 0.389 0.384 0.397 9,332,776 0.3916 -0.64%
1997-03-10 0 1.570 1.560 1.570 1.560 1.780 12,026,333 19,987,615 1.6620 0.389 0.387 0.389 0.387 0.441 48,501,000 0.4121 6.44%
1997-03-07 0 1.790 1.780 1.790 1.780 1.800 1,835,698 3,284,948 1.7895 0.366 0.364 0.366 0.364 0.368 8,984,206 0.3656 0.00%
1997-03-06 0 1.790 1.780 1.790 1.780 1.830 2,110,357 3,806,267 1.8036 0.366 0.364 0.366 0.364 0.374 10,328,432 0.3685 0.00%
1997-03-05 0 1.790 1.770 1.790 1.780 1.800 1,582,633 2,833,075 1.7901 0.366 0.362 0.366 0.364 0.368 7,745,665 0.3658 0.56%
1997-03-04 0 1.780 1.780 1.790 1.780 1.800 2,059,000 3,692,060 1.7931 0.364 0.364 0.366 0.364 0.368 10,077,083 0.3664 -1.11%
1997-03-03 0 1.800 1.790 1.800 1.760 1.820 1,925,000 3,442,960 1.7886 0.368 0.366 0.368 0.360 0.372 9,421,265 0.3654 0.00%
1997-02-28 0 1.800 1.790 1.810 1.760 1.810 2,168,000 3,869,110 1.7846 0.368 0.366 0.370 0.360 0.370 10,610,547 0.3646 1.69%
1997-02-27 0 1.770 1.760 1.770 1.770 1.780 1,528,703 2,708,729 1.7719 0.362 0.360 0.362 0.362 0.364 7,481,723 0.3620 -1.12%
1997-02-26 0 1.790 1.780 1.790 1.780 1.830 2,495,000 4,482,120 1.7964 0.366 0.364 0.366 0.364 0.374 12,210,938 0.3671 -1.10%
1997-02-25 0 1.810 1.800 1.810 1.800 1.880 7,475,120 13,763,906 1.8413 0.370 0.368 0.370 0.368 0.384 36,584,460 0.3762 0.00%
1997-02-24 0 1.810 1.800 1.810 1.740 1.850 10,513,829 18,830,614 1.7910 0.370 0.368 0.370 0.356 0.378 51,456,399 0.3660 5.85%
1997-02-21 0 1.710 1.700 1.720 1.670 1.710 578,000 974,800 1.6865 0.349 0.347 0.351 0.341 0.349 2,828,827 0.3446 2.40%
1997-02-20 0 1.670 1.670 1.700 1.600 1.690 1,598,000 2,669,620 1.6706 0.341 0.341 0.347 0.327 0.345 7,820,873 0.3413 3.09%
1997-02-19 0 1.620 1.620 1.640 1.620 1.650 1,572,386 2,573,563 1.6367 0.331 0.331 0.335 0.331 0.337 7,695,514 0.3344 -2.99%
1997-02-18 0 1.670 1.650 1.670 1.640 1.700 190,964 320,012 1.6758 0.341 0.337 0.341 0.335 0.347 934,609 0.3424 -1.18%
1997-02-17 0 1.690 1.690 1.700 1.690 1.700 670,286 1,134,956 1.6932 0.345 0.345 0.347 0.345 0.347 3,280,489 0.3460 1.20%
1997-02-14 0 1.670 1.670 1.680 1.650 1.690 1,159,000 1,930,160 1.6654 0.341 0.341 0.343 0.337 0.345 5,672,336 0.3403 -1.76%
1997-02-13 0 1.700 1.690 1.700 1.690 1.710 1,152,318 1,958,955 1.7000 0.347 0.345 0.347 0.345 0.349 5,639,633 0.3474 -0.58%
1997-02-12 0 1.710 1.700 1.710 1.700 1.710 1,275,342 2,177,357 1.7073 0.349 0.347 0.349 0.347 0.349 6,241,732 0.3488 0.00%
1997-02-11 0 1.710 1.710 1.720 1.710 1.730 409,000 702,190 1.7168 0.349 0.349 0.351 0.349 0.353 2,001,713 0.3508 -1.16%
1997-02-10 0 1.730 1.730 1.740 1.730 1.740 348,858 604,457 1.7327 0.353 0.353 0.356 0.353 0.356 1,707,368 0.3540 -0.57%
1997-02-05 0 1.740 1.730 1.740 1.730 1.740 811,034 1,409,647 1.7381 0.356 0.353 0.356 0.353 0.356 3,969,333 0.3551 0.00%
1997-02-04 0 1.740 1.740 1.750 1.740 1.760 579,000 1,011,750 1.7474 0.356 0.356 0.358 0.356 0.360 2,833,721 0.3570 -0.57%
1997-02-03 0 1.750 1.750 1.760 1.730 1.780 2,528,142 4,430,853 1.7526 0.358 0.358 0.360 0.353 0.364 12,373,140 0.3581 1.74%
1997-01-31 0 1.720 1.720 1.730 1.720 1.750 2,556,000 4,428,730 1.7327 0.351 0.351 0.353 0.351 0.358 12,509,482 0.3540 -0.58%
1997-01-30 0 1.730 1.720 1.730 1.720 1.730 1,400,000 2,416,460 1.7260 0.353 0.351 0.353 0.351 0.353 6,851,829 0.3527 0.00%
1997-01-29 0 1.730 1.720 1.740 1.720 1.740 1,989,000 3,438,710 1.7289 0.353 0.351 0.356 0.351 0.356 9,734,491 0.3533 -0.57%
1997-01-28 0 1.740 1.730 1.770 1.740 1.780 3,382,000 5,917,300 1.7496 0.356 0.353 0.362 0.356 0.364 16,552,061 0.3575 -1.69%
1997-01-27 0 1.770 1.770 1.780 1.770 1.790 1,137,300 2,025,140 1.7807 0.362 0.362 0.364 0.362 0.366 5,566,132 0.3638 -1.12%
1997-01-24 0 1.790 1.790 1.800 1.770 1.800 3,819,103 6,824,838 1.7870 0.366 0.366 0.368 0.362 0.368 18,691,315 0.3651 0.00%
1997-01-23 0 1.790 1.790 1.800 1.750 1.810 4,937,374 8,782,453 1.7788 0.366 0.366 0.368 0.358 0.370 24,164,316 0.3634 0.00%
1997-01-22 0 1.790 1.790 1.800 1.770 1.800 5,643,256 10,120,336 1.7934 0.366 0.366 0.368 0.362 0.368 27,619,018 0.3664 1.13%
1997-01-21 0 1.770 1.760 1.770 1.760 1.800 1,317,000 2,335,710 1.7735 0.362 0.360 0.362 0.360 0.368 6,445,613 0.3624 -2.21%
1997-01-20 0 1.810 1.810 1.820 1.810 1.900 4,037,962 7,456,986 1.8467 0.370 0.370 0.372 0.370 0.388 19,762,446 0.3773 -0.55%
1997-01-17 0 1.820 1.810 1.820 1.760 1.830 4,440,642 8,000,853 1.8017 0.372 0.370 0.372 0.360 0.374 21,733,228 0.3681 4.00%
1997-01-16 0 1.750 1.750 1.760 1.730 1.770 2,740,000 4,797,070 1.7508 0.358 0.358 0.360 0.353 0.362 13,410,008 0.3577 1.16%
1997-01-15 0 1.730 1.730 1.740 1.730 1.760 1,998,295 3,478,326 1.7406 0.353 0.353 0.356 0.353 0.360 9,779,983 0.3557 0.58%
1997-01-14 0 1.720 1.720 1.730 1.690 1.740 1,317,000 2,281,880 1.7326 0.351 0.351 0.353 0.345 0.356 6,445,613 0.3540 0.58%
1997-01-13 0 1.710 1.710 1.730 1.700 1.730 1,767,000 3,033,680 1.7169 0.349 0.349 0.353 0.347 0.353 8,647,987 0.3508 -1.16%
1997-01-10 0 1.730 1.720 1.730 1.720 1.770 1,898,505 3,314,509 1.7459 0.353 0.351 0.353 0.351 0.362 9,291,594 0.3567 -1.70%
1997-01-09 0 1.760 1.750 1.760 1.750 1.780 766,000 1,346,060 1.7573 0.360 0.358 0.360 0.358 0.364 3,748,929 0.3591 -0.56%
1997-01-08 0 1.770 1.770 1.780 1.750 1.780 934,643 1,653,733 1.7694 0.362 0.362 0.364 0.358 0.364 4,574,296 0.3615 0.00%
1997-01-07 0 1.770 1.760 1.780 1.760 1.810 1,574,000 2,819,690 1.7914 0.362 0.360 0.364 0.360 0.370 7,703,413 0.3660 -1.67%
1997-01-06 0 1.800 1.790 1.800 1.780 1.820 1,172,074 2,113,127 1.8029 0.368 0.366 0.368 0.364 0.372 5,736,322 0.3684 0.56%
1997-01-03 0 1.790 1.780 1.800 1.780 1.820 909,000 1,632,260 1.7957 0.366 0.364 0.368 0.364 0.372 4,448,795 0.3669 -2.19%
1997-01-02 0 1.830 1.800 1.830 1.800 1.870 1,758,000 3,233,050 1.8391 0.374 0.368 0.374 0.368 0.382 8,603,940 0.3758 -2.40%
1996-12-31 0 1.910 1.910 - 1.830 1.910 1,174,172 2,170,720 1.8487 0.383 0.383 - 0.367 0.383 5,853,859 0.3708 4.37%
1996-12-30 0 1.830 1.820 1.830 1.810 1.850 1,916,500 3,521,865 1.8377 0.367 0.365 0.367 0.363 0.371 9,554,752 0.3686 1.10%
1996-12-27 0 1.810 1.810 1.820 1.790 1.830 1,444,395 2,616,317 1.8114 0.363 0.363 0.365 0.359 0.367 7,201,062 0.3633 1.12%
1996-12-24 0 1.790 1.770 1.790 1.780 1.810 1,078,592 1,933,936 1.7930 0.359 0.355 0.359 0.357 0.363 5,377,343 0.3596 -0.56%
1996-12-23 0 1.800 1.790 1.800 1.790 1.800 758,532 1,361,066 1.7943 0.361 0.359 0.361 0.359 0.361 3,781,677 0.3599 0.00%
1996-12-20 0 1.800 1.790 1.800 1.800 1.830 2,751,000 4,972,730 1.8076 0.361 0.359 0.361 0.361 0.367 13,715,169 0.3626 1.69%
1996-12-19 0 1.770 1.770 1.790 1.770 1.840 1,551,000 2,788,360 1.7978 0.355 0.355 0.359 0.355 0.369 7,732,544 0.3606 -2.21%
1996-12-18 0 1.810 1.800 1.810 1.780 1.840 2,012,552 3,666,826 1.8220 0.363 0.361 0.363 0.357 0.369 10,033,621 0.3655 0.56%
1996-12-17 0 1.800 1.790 1.800 1.780 1.830 1,371,000 2,486,010 1.8133 0.361 0.359 0.361 0.357 0.367 6,835,150 0.3637 0.56%
1996-12-16 0 1.790 1.780 1.800 1.780 1.810 1,155,000 2,071,970 1.7939 0.359 0.357 0.361 0.357 0.363 5,758,277 0.3598 0.56%
1996-12-13 0 1.780 1.770 1.780 1.760 1.790 1,789,263 3,174,797 1.7744 0.357 0.355 0.357 0.353 0.359 8,920,409 0.3559 0.00%
1996-12-12 0 1.780 1.770 1.800 1.760 1.820 2,438,126 4,339,554 1.7799 0.357 0.355 0.361 0.353 0.365 12,155,329 0.3570 0.00%
1996-12-11 0 1.780 1.770 1.800 1.780 1.860 1,987,000 3,622,520 1.8231 0.357 0.355 0.361 0.357 0.373 9,906,231 0.3657 -3.26%
1996-12-10 0 1.840 1.840 1.850 1.840 1.880 3,350,697 6,249,370 1.8651 0.369 0.369 0.371 0.369 0.377 16,704,971 0.3741 0.55%
1996-12-09 0 1.830 1.810 1.840 1.740 1.830 3,689,094 6,540,769 1.7730 0.367 0.363 0.369 0.349 0.367 18,392,057 0.3556 3.39%
1996-12-06 0 1.770 1.770 1.780 1.720 1.880 5,585,272 10,030,166 1.7958 0.355 0.355 0.357 0.345 0.377 27,845,492 0.3602 -6.84%
1996-12-05 0 1.900 1.900 1.910 1.880 1.940 3,823,782 7,268,582 1.9009 0.381 0.381 0.383 0.377 0.389 19,063,547 0.3813 -1.55%
1996-12-04 0 1.930 1.920 1.940 1.920 2.075 8,084,116 16,085,505 1.9898 0.387 0.385 0.389 0.385 0.416 40,303,532 0.3991 -3.50%
1996-12-03 0 2.000 1.990 2.025 1.900 2.025 9,631,228 18,929,944 1.9655 0.401 0.399 0.406 0.381 0.406 48,016,692 0.3942 4.71%
1996-12-02 0 1.910 1.900 1.910 1.860 1.940 7,851,470 14,961,141 1.9055 0.383 0.381 0.383 0.373 0.389 39,143,671 0.3822 2.69%
1996-11-29 0 1.860 1.860 1.870 1.790 1.870 4,840,568 8,908,139 1.8403 0.373 0.373 0.375 0.359 0.375 24,132,755 0.3691 3.91%
1996-11-28 0 1.790 1.790 1.800 1.780 1.820 2,721,409 4,885,483 1.7952 0.359 0.359 0.361 0.357 0.365 13,567,642 0.3601 0.00%
1996-11-27 0 1.790 1.790 1.800 1.760 1.820 2,621,489 4,699,416 1.7927 0.359 0.359 0.361 0.353 0.365 13,069,489 0.3596 -1.65%
1996-11-26 0 1.820 1.810 1.830 1.800 1.880 4,762,827 8,741,562 1.8354 0.365 0.363 0.367 0.361 0.377 23,745,175 0.3681 1.68%
1996-11-25 0 1.790 1.780 1.790 1.700 1.800 3,720,264 6,528,795 1.7549 0.359 0.357 0.359 0.341 0.361 18,547,455 0.3520 5.29%
1996-11-22 0 1.700 1.700 1.710 1.680 1.720 1,957,763 3,327,651 1.6997 0.341 0.341 0.343 0.337 0.345 9,760,469 0.3409 1.19%
1996-11-21 0 1.680 1.680 1.690 1.650 1.720 3,249,006 5,482,020 1.6873 0.337 0.337 0.339 0.331 0.345 16,197,989 0.3384 -1.18%
1996-11-20 0 1.700 1.690 1.700 1.700 1.740 3,331,138 5,729,179 1.7199 0.341 0.339 0.341 0.341 0.349 16,607,459 0.3450 -0.58%
1996-11-19 0 1.710 1.710 1.720 1.710 1.750 6,580,488 11,321,560 1.7205 0.343 0.343 0.345 0.343 0.351 32,807,163 0.3451 1.18%
1996-11-18 0 1.690 1.690 1.700 1.620 1.690 4,965,318 8,313,555 1.6743 0.339 0.339 0.341 0.325 0.339 24,754,699 0.3358 4.32%
1996-11-15 0 1.620 1.620 1.630 1.590 1.630 3,399,733 5,461,376 1.6064 0.325 0.325 0.327 0.319 0.327 16,949,441 0.3222 1.25%
1996-11-14 0 1.600 1.590 1.600 1.570 1.600 1,691,218 2,687,703 1.5892 0.321 0.319 0.321 0.315 0.321 8,431,603 0.3188 1.91%
1996-11-13 0 1.570 1.570 1.580 1.570 1.590 1,671,217 2,633,724 1.5759 0.315 0.315 0.317 0.315 0.319 8,331,888 0.3161 -0.63%
1996-11-12 0 1.580 1.570 1.580 1.570 1.580 1,469,350 2,309,642 1.5719 0.317 0.315 0.317 0.315 0.317 7,325,476 0.3153 0.00%
1996-11-11 0 1.580 1.570 1.590 1.530 1.590 1,798,111 2,819,725 1.5682 0.317 0.315 0.319 0.307 0.319 8,964,521 0.3145 1.94%
1996-11-08 0 1.550 1.550 1.570 1.530 1.570 2,627,631 4,076,002 1.5512 0.311 0.311 0.315 0.307 0.315 13,100,110 0.3111 -1.27%
1996-11-07 0 1.570 1.560 1.570 1.540 1.640 4,482,837 7,130,949 1.5907 0.315 0.313 0.315 0.309 0.329 22,349,279 0.3191 -2.48%
1996-11-06 0 1.610 1.600 1.610 1.480 1.620 9,015,709 14,159,529 1.5705 0.323 0.321 0.323 0.297 0.325 44,948,009 0.3150 8.78%
1996-11-05 0 1.480 1.480 1.490 1.480 1.500 2,293,812 3,410,504 1.4868 0.297 0.297 0.299 0.297 0.301 11,435,849 0.2982 0.68%
1996-11-04 0 1.470 1.470 1.480 1.450 1.500 1,393,621 2,051,549 1.4721 0.295 0.295 0.297 0.291 0.301 6,947,927 0.2953 1.38%
1996-11-01 0 1.450 1.450 1.460 1.440 1.460 376,717 546,192 1.4499 0.291 0.291 0.293 0.289 0.293 1,878,131 0.2908 0.00%
1996-10-31 0 1.450 1.440 1.450 1.440 1.460 309,000 448,840 1.4526 0.291 0.289 0.291 0.289 0.293 1,540,526 0.2914 -0.68%
1996-10-30 0 1.460 1.450 1.460 1.440 1.480 1,007,170 1,473,734 1.4632 0.293 0.291 0.293 0.289 0.297 5,021,267 0.2935 1.39%
1996-10-29 0 1.440 1.430 1.440 1.400 1.460 914,000 1,314,870 1.4386 0.289 0.287 0.289 0.281 0.293 4,556,766 0.2886 0.00%
1996-10-28 0 1.440 1.450 1.460 1.440 1.480 852,345 1,244,465 1.4600 0.289 0.291 0.293 0.289 0.297 4,249,384 0.2929 -1.37%
1996-10-25 0 1.460 1.460 1.470 1.460 1.460 516,644 754,268 1.4599 0.293 0.293 0.295 0.293 0.293 2,575,740 0.2928 -0.68%
1996-10-24 0 1.470 1.460 1.470 1.460 1.480 984,876 1,445,821 1.4680 0.295 0.293 0.295 0.293 0.297 4,910,120 0.2945 -0.68%
1996-10-23 0 1.480 1.470 1.480 1.470 1.480 850,649 1,250,965 1.4706 0.297 0.295 0.297 0.295 0.297 4,240,929 0.2950 0.68%
1996-10-22 0 1.470 1.470 1.480 1.460 1.480 1,152,739 1,693,534 1.4691 0.295 0.295 0.297 0.293 0.297 5,747,005 0.2947 -0.68%
1996-10-18 0 1.480 1.480 1.490 1.480 1.520 1,293,000 1,938,730 1.4994 0.297 0.297 0.299 0.297 0.305 6,446,279 0.3008 -1.33%
1996-10-17 0 1.500 1.500 1.520 1.470 1.530 2,408,039 3,630,435 1.5076 0.301 0.301 0.305 0.295 0.307 12,005,330 0.3024 1.35%
1996-10-16 0 1.480 1.480 1.490 1.460 1.540 2,602,950 3,897,443 1.4973 0.297 0.297 0.299 0.293 0.309 12,977,063 0.3003 1.37%
1996-10-15 0 1.460 1.450 1.460 1.430 1.470 1,362,992 1,969,456 1.4450 0.293 0.291 0.293 0.287 0.295 6,795,226 0.2898 1.39%
1996-10-14 0 1.440 1.440 1.450 1.440 1.470 1,161,592 1,690,847 1.4556 0.289 0.289 0.291 0.289 0.295 5,791,142 0.2920 -0.69%
1996-10-11 0 1.450 1.440 1.450 1.450 1.470 574,037 834,162 1.4532 0.291 0.289 0.291 0.291 0.295 2,861,874 0.2915 -0.68%
1996-10-10 0 1.460 1.460 1.470 1.460 1.490 1,392,278 2,051,950 1.4738 0.293 0.293 0.295 0.293 0.299 6,941,232 0.2956 -0.68%
1996-10-09 0 1.470 1.470 1.480 1.460 1.490 1,075,000 1,591,720 1.4807 0.295 0.295 0.297 0.293 0.299 5,359,435 0.2970 -0.68%
1996-10-08 0 1.480 1.470 1.480 1.450 1.480 2,019,000 2,956,870 1.4645 0.297 0.295 0.297 0.291 0.297 10,065,767 0.2938 2.78%
1996-10-07 0 1.440 1.430 1.440 1.420 1.440 1,750,037 2,502,990 1.4302 0.289 0.287 0.289 0.285 0.289 8,724,847 0.2869 1.41%
1996-10-04 0 1.420 1.410 1.420 1.400 1.430 606,000 858,860 1.4173 0.285 0.283 0.285 0.281 0.287 3,021,226 0.2843 -0.70%
1996-10-03 0 1.430 1.420 1.430 1.390 1.430 1,929,003 2,704,249 1.4019 0.287 0.285 0.287 0.279 0.287 9,617,086 0.2812 2.14%
1996-10-02 0 1.400 1.390 1.400 1.380 1.410 1,150,000 1,609,500 1.3996 0.281 0.279 0.281 0.277 0.283 5,733,349 0.2807 0.00%
1996-10-01 0 1.400 1.400 1.410 1.390 1.420 612,000 863,250 1.4105 0.281 0.281 0.283 0.279 0.285 3,051,139 0.2829 -0.71%
1996-09-30 0 1.410 1.410 1.420 1.410 1.420 970,000 1,376,060 1.4186 0.283 0.283 0.285 0.283 0.285 4,835,956 0.2845 -0.70%
1996-09-27 0 1.420 1.420 1.430 1.410 1.430 1,000,000 1,419,100 1.4191 0.285 0.285 0.287 0.283 0.287 4,985,521 0.2846 0.71%
1996-09-26 0 1.410 1.410 1.420 1.410 1.420 486,000 686,660 1.4129 0.283 0.283 0.285 0.283 0.285 2,422,963 0.2834 0.00%
1996-09-25 0 1.410 1.410 1.420 1.410 1.420 388,904 549,853 1.4139 0.283 0.283 0.285 0.283 0.285 1,938,889 0.2836 -0.70%
1996-09-24 0 1.420 1.400 1.420 1.410 1.430 480,000 681,280 1.4193 0.285 0.281 0.285 0.283 0.287 2,393,050 0.2847 0.71%
1996-09-23 0 1.410 1.410 1.420 1.410 1.440 407,730 582,854 1.4295 0.283 0.283 0.285 0.283 0.289 2,032,747 0.2867 -0.70%
1996-09-20 0 1.420 1.420 1.430 1.370 1.430 162,000 228,740 1.4120 0.285 0.285 0.287 0.275 0.287 807,654 0.2832 2.16%
1996-09-19 0 1.390 1.390 1.420 1.380 1.430 1,264,335 1,773,959 1.4031 0.279 0.279 0.285 0.277 0.287 6,303,369 0.2814 -2.80%
1996-09-18 0 1.430 1.410 1.450 1.430 1.450 561,000 806,840 1.4382 0.287 0.283 0.291 0.287 0.291 2,796,877 0.2885 -2.05%
1996-09-17 0 1.460 1.450 1.460 1.440 1.460 760,034 1,101,199 1.4489 0.293 0.291 0.293 0.289 0.293 3,789,166 0.2906 0.69%
1996-09-16 0 1.450 1.450 1.460 1.400 1.450 561,908 805,685 1.4338 0.291 0.291 0.293 0.281 0.291 2,801,404 0.2876 2.84%
1996-09-13 0 1.410 1.410 1.420 1.400 1.410 816,579 1,149,047 1.4071 0.283 0.283 0.285 0.281 0.283 4,071,072 0.2822 0.00%
1996-09-12 0 1.410 1.410 1.420 1.390 1.420 1,441,000 2,022,760 1.4037 0.283 0.283 0.285 0.279 0.285 7,184,136 0.2816 -0.70%
1996-09-11 0 1.420 1.420 1.430 1.420 1.460 1,089,200 1,562,158 1.4342 0.285 0.285 0.287 0.285 0.293 5,430,230 0.2877 -2.07%
1996-09-10 0 1.450 1.440 1.450 1.440 1.470 578,000 840,010 1.4533 0.291 0.289 0.291 0.289 0.295 2,881,631 0.2915 -2.03%
1996-09-09 0 1.480 1.460 1.480 1.460 1.480 40,000 58,900 1.4725 0.297 0.293 0.297 0.293 0.297 199,421 0.2954 0.68%
1996-09-06 0 1.470 1.470 1.480 1.460 1.480 525,000 771,540 1.4696 0.295 0.295 0.297 0.293 0.297 2,617,399 0.2948 -0.68%
1996-09-05 0 1.480 1.480 1.500 1.470 1.490 437,000 645,670 1.4775 0.297 0.297 0.301 0.295 0.299 2,178,673 0.2964 0.68%
1996-09-04 0 1.470 1.460 1.470 1.470 1.490 494,889 731,149 1.4774 0.295 0.293 0.295 0.295 0.299 2,467,280 0.2963 0.00%
1996-09-03 0 1.470 1.460 1.470 1.460 1.510 1,253,000 1,860,650 1.4850 0.295 0.293 0.295 0.293 0.303 6,246,858 0.2979 -2.00%
1996-09-02 0 1.500 1.500 1.510 1.480 1.520 725,040 1,092,548 1.5069 0.301 0.301 0.303 0.297 0.305 3,614,702 0.3023 -1.32%
1996-08-30 0 1.610 1.610 1.620 1.600 1.620 3,135,000 5,055,580 1.6126 0.305 0.305 0.307 0.303 0.307 16,555,047 0.3054 -1.23%
1996-08-29 0 1.630 1.630 1.640 1.620 1.670 3,175,100 5,216,079 1.6428 0.309 0.309 0.311 0.307 0.316 16,766,803 0.3111 -1.21%
1996-08-28 0 1.650 1.640 1.650 1.640 1.670 4,557,000 7,520,170 1.6502 0.312 0.311 0.312 0.311 0.316 24,064,226 0.3125 1.85%
1996-08-27 0 1.620 1.620 1.630 1.590 1.630 3,368,129 5,407,077 1.6054 0.307 0.307 0.309 0.301 0.309 17,786,135 0.3040 1.89%
1996-08-23 0 1.590 1.580 1.590 1.550 1.610 4,639,264 7,338,440 1.5818 0.301 0.299 0.301 0.294 0.305 24,498,639 0.2995 2.58%
1996-08-22 0 1.550 1.550 1.570 1.550 1.560 1,326,000 2,058,920 1.5527 0.294 0.294 0.297 0.294 0.295 7,002,230 0.2940 0.00%
1996-08-21 0 1.550 1.540 1.560 1.540 1.550 849,000 1,311,890 1.5452 0.294 0.292 0.295 0.292 0.294 4,483,328 0.2926 1.31%
1996-08-20 0 1.530 1.530 1.540 1.530 1.540 2,064,297 3,165,457 1.5334 0.290 0.290 0.292 0.290 0.292 10,900,967 0.2904 0.00%
1996-08-19 0 1.530 1.520 1.540 1.520 1.530 1,421,451 2,168,108 1.5253 0.290 0.288 0.292 0.288 0.290 7,506,280 0.2888 0.66%
1996-08-16 0 1.520 1.520 1.540 1.500 1.540 709,000 1,078,480 1.5211 0.288 0.288 0.292 0.284 0.292 3,744,028 0.2881 0.66%
1996-08-15 0 1.510 1.500 1.510 1.500 1.520 843,000 1,270,960 1.5077 0.286 0.284 0.286 0.284 0.288 4,451,644 0.2855 0.00%
1996-08-14 0 1.510 1.510 1.520 1.500 1.520 566,287 854,365 1.5087 0.286 0.286 0.288 0.284 0.288 2,990,401 0.2857 0.00%
1996-08-13 0 1.510 1.510 1.520 1.510 1.530 346,302 524,201 1.5137 0.286 0.286 0.288 0.286 0.290 1,828,723 0.2866 -0.66%
1996-08-12 0 1.520 1.510 1.520 1.500 1.530 754,566 1,145,194 1.5177 0.288 0.286 0.288 0.284 0.290 3,984,649 0.2874 1.33%
1996-08-09 0 1.500 1.500 1.520 1.500 1.520 1,537,319 2,324,093 1.5118 0.284 0.284 0.288 0.284 0.288 8,118,146 0.2863 -1.96%
1996-08-08 0 1.530 1.530 1.540 1.530 1.560 2,689,000 4,156,250 1.5456 0.290 0.290 0.292 0.290 0.295 14,199,847 0.2927 0.00%
1996-08-07 0 1.530 1.520 1.540 1.480 1.540 2,372,559 3,626,649 1.5286 0.290 0.288 0.292 0.280 0.292 12,528,812 0.2895 4.08%
1996-08-06 0 1.470 1.470 1.480 1.470 1.490 395,072 584,091 1.4784 0.278 0.278 0.280 0.278 0.282 2,086,263 0.2800 -1.34%
1996-08-05 0 1.490 1.480 1.490 1.480 1.490 795,000 1,180,750 1.4852 0.282 0.280 0.282 0.280 0.282 4,198,170 0.2813 0.68%
1996-08-02 0 1.480 1.470 1.480 1.460 1.490 524,000 776,020 1.4810 0.280 0.278 0.280 0.276 0.282 2,767,096 0.2804 0.68%
1996-08-01 0 1.470 1.470 1.480 1.470 1.490 301,000 445,130 1.4788 0.278 0.278 0.280 0.278 0.282 1,589,496 0.2800 0.00%
1996-07-31 0 1.470 1.470 1.480 1.450 1.470 355,000 518,550 1.4607 0.278 0.278 0.280 0.275 0.278 1,874,654 0.2766 1.38%
1996-07-30 0 1.450 1.450 1.460 1.440 1.460 1,648,884 2,383,109 1.4453 0.275 0.275 0.276 0.273 0.276 8,707,289 0.2737 -1.36%
1996-07-29 0 1.470 1.460 1.470 1.460 1.500 1,030,000 1,515,400 1.4713 0.278 0.276 0.278 0.276 0.284 5,439,138 0.2786 -0.68%
1996-07-26 0 1.480 1.470 1.480 1.470 1.510 1,574,000 2,349,520 1.4927 0.280 0.278 0.280 0.278 0.286 8,311,848 0.2827 -0.67%
1996-07-25 0 1.490 1.490 1.500 1.490 1.510 975,000 1,459,730 1.4972 0.282 0.282 0.284 0.282 0.286 5,148,699 0.2835 -0.67%
1996-07-24 0 1.500 1.490 1.500 1.490 1.510 1,241,546 1,866,242 1.5032 0.284 0.282 0.284 0.282 0.286 6,556,253 0.2847 -0.66%
1996-07-23 0 1.510 1.510 1.520 1.510 1.520 949,331 1,433,810 1.5103 0.286 0.286 0.288 0.286 0.288 5,013,148 0.2860 -0.66%
1996-07-22 0 1.520 1.520 1.530 1.510 1.530 871,027 1,326,249 1.5226 0.288 0.288 0.290 0.286 0.290 4,599,647 0.2883 0.66%
1996-07-19 0 1.510 1.500 1.510 1.510 1.540 970,000 1,473,550 1.5191 0.286 0.284 0.286 0.286 0.292 5,122,295 0.2877 0.00%
1996-07-18 0 1.510 1.500 1.510 1.510 1.540 1,583,158 2,411,992 1.5235 0.286 0.284 0.286 0.286 0.292 8,360,209 0.2885 -1.31%
1996-07-17 0 1.530 1.530 1.540 1.530 1.600 3,139,000 4,898,410 1.5605 0.290 0.290 0.292 0.290 0.303 16,576,169 0.2955 -1.92%
1996-07-16 0 1.560 1.550 1.560 1.460 1.580 6,151,000 9,441,790 1.5350 0.295 0.294 0.295 0.276 0.299 32,481,688 0.2907 4.00%
1996-07-15 0 1.500 1.500 1.510 1.490 1.540 3,427,000 5,192,600 1.5152 0.284 0.284 0.286 0.282 0.292 18,097,016 0.2869 0.00%
1996-07-12 0 1.500 1.490 1.500 1.490 1.570 14,529,061 22,318,176 1.5361 0.284 0.282 0.284 0.282 0.297 76,723,854 0.2909 2.04%
1996-07-11 0 1.470 1.450 1.470 1.450 1.550 5,311,722 8,006,132 1.5073 0.278 0.275 0.278 0.275 0.294 28,049,699 0.2854 -3.92%
1996-07-10 0 1.530 1.520 1.530 1.500 1.540 6,983,393 10,685,918 1.5302 0.290 0.288 0.290 0.284 0.292 36,877,319 0.2898 3.38%
1996-07-09 0 1.480 1.480 1.490 1.470 1.490 1,488,000 2,208,400 1.4841 0.280 0.280 0.282 0.278 0.282 7,857,706 0.2810 0.00%
1996-07-08 0 1.480 1.470 1.480 1.450 1.520 2,332,665 3,471,398 1.4882 0.280 0.278 0.280 0.275 0.288 12,318,143 0.2818 -3.27%
1996-07-05 0 1.530 1.530 1.540 1.500 1.540 2,924,708 4,421,417 1.5117 0.290 0.290 0.292 0.284 0.292 15,444,554 0.2863 1.32%
1996-07-04 0 1.510 1.500 1.510 1.500 1.530 5,818,813 8,782,341 1.5093 0.286 0.284 0.286 0.284 0.290 30,727,503 0.2858 -1.31%
1996-07-03 0 1.530 1.520 1.530 1.500 1.560 11,025,247 16,900,401 1.5329 0.290 0.288 0.290 0.284 0.295 58,221,205 0.2903 2.00%
1996-07-02 0 1.500 1.490 1.500 1.440 1.510 15,905,656 23,631,338 1.4857 0.284 0.282 0.284 0.273 0.286 83,993,262 0.2813 2.74%
1996-07-01 0 1.460 1.460 1.470 1.420 1.480 8,371,695 12,219,503 1.4596 0.276 0.276 0.278 0.269 0.280 44,208,549 0.2764 2.10%
1996-06-28 0 1.430 1.420 1.430 1.360 1.440 12,966,480 18,307,205 1.4119 0.271 0.269 0.271 0.258 0.273 68,472,306 0.2674 5.15%
1996-06-27 0 1.360 1.350 1.370 1.330 1.360 1,853,326 2,493,874 1.3456 0.258 0.256 0.259 0.252 0.258 9,786,889 0.2548 1.49%
1996-06-26 0 1.340 1.340 1.350 1.290 1.340 1,207,000 1,603,220 1.3283 0.254 0.254 0.256 0.244 0.254 6,373,825 0.2515 3.88%
1996-06-25 0 1.290 1.290 1.300 1.290 1.300 630,000 815,600 1.2946 0.244 0.244 0.246 0.244 0.246 3,326,851 0.2452 0.78%
1996-06-24 0 1.280 1.280 1.290 1.270 1.290 726,904 930,293 1.2798 0.242 0.242 0.244 0.240 0.244 3,838,574 0.2424 -1.54%
1996-06-21 0 1.300 1.290 1.310 1.290 1.320 800,103 1,040,426 1.3004 0.246 0.244 0.248 0.244 0.250 4,225,117 0.2462 -1.52%
1996-06-19 0 1.320 1.320 1.330 1.310 1.330 387,380 509,915 1.3163 0.250 0.250 0.252 0.248 0.252 2,045,644 0.2493 -0.75%
1996-06-18 0 1.330 1.320 1.330 1.320 1.350 1,962,614 2,627,174 1.3386 0.252 0.250 0.252 0.250 0.256 10,364,008 0.2535 0.76%
1996-06-14 0 1.320 1.320 1.330 1.310 1.330 1,348,191 1,784,625 1.3237 0.250 0.250 0.252 0.248 0.252 7,119,415 0.2507 0.00%
1996-06-13 0 1.320 1.310 1.330 1.310 1.400 6,503,915 8,779,648 1.3499 0.250 0.248 0.252 0.248 0.265 34,345,332 0.2556 -3.65%
1996-06-12 0 1.370 1.360 1.380 1.270 1.380 10,754,199 14,367,610 1.3360 0.259 0.258 0.261 0.240 0.261 56,789,877 0.2530 10.48%
1996-06-11 0 1.240 1.240 1.250 1.230 1.240 520,454 644,608 1.2385 0.235 0.235 0.237 0.233 0.235 2,748,370 0.2345 0.00%
1996-06-10 0 1.240 1.240 1.250 1.240 1.270 653,503 819,414 1.2539 0.235 0.235 0.237 0.235 0.240 3,450,964 0.2374 0.00%
1996-06-07 0 1.240 1.230 1.240 1.240 1.240 470,000 582,800 1.2400 0.235 0.233 0.235 0.235 0.235 2,481,937 0.2348 0.00%
1996-06-06 0 1.240 1.240 1.250 1.220 1.240 217,391 269,401 1.2392 0.235 0.235 0.237 0.231 0.235 1,147,980 0.2347 0.81%
1996-06-05 0 1.230 1.230 1.240 1.230 1.230 157,000 193,110 1.2300 0.233 0.233 0.235 0.233 0.233 829,073 0.2329 0.00%
1996-06-04 0 1.230 1.230 1.240 1.230 1.230 422,000 519,060 1.2300 0.233 0.233 0.235 0.233 0.233 2,228,462 0.2329 0.00%
1996-06-03 0 1.230 1.230 1.240 1.230 1.250 488,295 603,470 1.2359 0.233 0.233 0.235 0.233 0.237 2,578,548 0.2340 -1.60%
1996-05-31 0 1.250 1.240 1.250 1.240 1.260 557,842 696,394 1.2484 0.237 0.235 0.237 0.235 0.239 2,945,806 0.2364 0.00%
1996-05-30 0 1.250 1.250 1.260 1.240 1.270 201,081 251,656 1.2515 0.237 0.237 0.239 0.235 0.240 1,061,852 0.2370 0.00%
1996-05-29 0 1.250 1.250 1.260 1.240 1.250 387,762 481,072 1.2406 0.237 0.237 0.239 0.235 0.237 2,047,661 0.2349 0.81%
1996-05-28 0 1.240 1.240 1.250 1.240 1.250 511,000 634,940 1.2425 0.235 0.235 0.237 0.235 0.237 2,698,446 0.2353 -1.59%
1996-05-27 0 1.260 1.250 1.270 1.260 1.270 520,260 656,912 1.2627 0.239 0.237 0.240 0.239 0.240 2,747,346 0.2391 0.00%
1996-05-24 0 1.260 1.260 1.270 1.240 1.270 648,000 816,580 1.2602 0.239 0.239 0.240 0.235 0.240 3,421,904 0.2386 1.61%
1996-05-23 0 1.240 1.230 1.260 1.240 1.240 150,000 186,000 1.2400 0.235 0.233 0.239 0.235 0.235 792,107 0.2348 0.81%
1996-05-22 0 1.230 1.230 1.270 1.230 1.250 650,000 804,920 1.2383 0.233 0.233 0.240 0.233 0.237 3,432,466 0.2345 -1.60%
1996-05-21 0 1.250 1.250 1.270 1.250 1.260 1,349,000 1,682,860 1.2475 0.237 0.237 0.240 0.237 0.239 7,123,687 0.2362 0.00%
1996-05-20 0 1.250 1.250 1.260 1.250 1.250 55,000 68,750 1.2500 0.237 0.237 0.239 0.237 0.237 290,439 0.2367 0.81%
1996-05-17 0 1.240 1.240 1.270 1.240 1.260 125,000 155,740 1.2459 0.235 0.235 0.240 0.235 0.239 660,090 0.2359 -2.36%
1996-05-16 0 1.270 1.240 1.270 1.270 1.280 284,000 363,020 1.2782 0.240 0.235 0.240 0.240 0.242 1,499,724 0.2421 -0.78%
1996-05-15 0 1.280 1.250 1.280 1.260 1.280 1,537,800 1,944,380 1.2644 0.242 0.237 0.242 0.239 0.242 8,120,686 0.2394 1.59%
1996-05-14 0 1.260 1.260 1.270 1.260 1.270 888,949 1,128,080 1.2690 0.239 0.239 0.240 0.239 0.240 4,694,288 0.2403 -0.79%
1996-05-13 0 1.270 1.260 1.270 1.250 1.270 691,000 872,330 1.2624 0.240 0.239 0.240 0.237 0.240 3,648,975 0.2391 1.60%
1996-05-10 0 1.250 1.250 1.260 1.230 1.270 1,000,875 1,258,144 1.2570 0.237 0.237 0.239 0.233 0.240 5,285,337 0.2380 0.81%
1996-05-09 0 1.240 1.230 1.240 1.240 1.270 1,061,655 1,334,403 1.2569 0.235 0.233 0.235 0.235 0.240 5,606,299 0.2380 -2.36%
1996-05-08 0 1.270 1.260 1.290 1.270 1.290 1,721,000 2,205,050 1.2813 0.240 0.239 0.244 0.240 0.244 9,088,113 0.2426 -1.55%
1996-05-07 0 1.290 1.290 1.300 1.250 1.290 1,707,000 2,169,500 1.2709 0.244 0.244 0.246 0.237 0.244 9,014,183 0.2407 2.38%
1996-05-06 0 1.260 1.250 1.290 1.210 1.260 891,000 1,094,890 1.2288 0.239 0.237 0.244 0.229 0.239 4,705,119 0.2327 4.13%
1996-05-03 0 1.210 1.210 1.220 1.200 1.210 644,000 778,190 1.2084 0.229 0.229 0.231 0.227 0.229 3,400,782 0.2288 0.00%
1996-05-02 0 1.210 1.210 1.220 1.210 1.220 227,616 275,678 1.2112 0.229 0.229 0.231 0.229 0.231 1,201,976 0.2294 0.00%
1996-05-01 0 1.210 1.210 1.220 1.210 1.220 530,000 646,500 1.2198 0.229 0.229 0.231 0.229 0.231 2,798,780 0.2310 -0.82%
1996-04-30 0 1.220 1.220 1.240 1.200 1.210 82,956 99,590 1.2005 0.231 0.231 0.235 0.227 0.229 438,067 0.2273 -0.81%
1996-04-29 0 1.230 1.200 1.230 1.230 1.240 543,207 663,956 1.2223 0.233 0.227 0.233 0.233 0.235 2,868,522 0.2315 -0.81%
1996-04-26 0 1.240 1.240 1.250 1.220 1.240 804,065 989,276 1.2303 0.235 0.235 0.237 0.231 0.235 4,246,039 0.2330 0.81%
1996-04-25 0 1.230 1.220 1.230 1.230 1.230 410,000 504,300 1.2300 0.233 0.231 0.233 0.233 0.233 2,165,094 0.2329 0.00%
1996-04-24 0 1.230 1.230 1.250 1.220 1.240 366,000 449,620 1.2285 0.233 0.233 0.237 0.231 0.235 1,932,742 0.2326 0.82%
1996-04-23 0 1.220 1.220 1.230 1.220 1.230 1,159,000 1,415,280 1.2211 0.231 0.231 0.233 0.231 0.233 6,120,351 0.2312 0.00%
1996-04-22 0 1.220 1.220 1.230 1.200 1.220 665,108 808,422 1.2155 0.231 0.231 0.233 0.227 0.231 3,512,247 0.2302 2.52%
1996-04-19 0 1.190 1.190 1.200 1.180 1.210 235,000 282,150 1.2006 0.225 0.225 0.227 0.223 0.229 1,240,968 0.2274 -0.83%
1996-04-18 0 1.200 1.190 1.200 1.180 1.200 225,956 270,097 1.1954 0.227 0.225 0.227 0.223 0.227 1,193,210 0.2264 0.00%
1996-04-17 0 1.200 1.190 1.200 1.200 1.200 184,381 221,234 1.1999 0.227 0.225 0.227 0.227 0.227 973,664 0.2272 0.84%
1996-04-16 0 1.190 1.190 1.200 1.190 1.220 1,060,000 1,275,500 1.2033 0.225 0.225 0.227 0.225 0.231 5,597,560 0.2279 -0.83%
1996-04-15 0 1.200 1.190 1.200 1.170 1.200 1,360,000 1,631,200 1.1994 0.227 0.225 0.227 0.222 0.227 7,181,775 0.2271 0.00%
1996-04-12 0 1.200 1.190 1.200 1.190 1.220 948,000 1,139,960 1.2025 0.227 0.225 0.227 0.225 0.231 5,006,119 0.2277 -1.64%
1996-04-11 0 1.220 1.220 1.230 1.210 1.220 275,000 335,300 1.2193 0.231 0.231 0.233 0.229 0.231 1,452,197 0.2309 -1.61%
1996-04-10 0 1.240 1.220 1.240 1.240 1.250 160,372 199,339 1.2430 0.235 0.231 0.235 0.235 0.237 846,879 0.2354 -0.80%
1996-04-09 0 1.250 1.250 1.260 1.220 1.260 386,428 477,085 1.2346 0.237 0.237 0.239 0.231 0.239 2,040,617 0.2338 -1.57%
1996-04-03 0 1.270 1.260 1.270 1.230 1.270 383,000 478,990 1.2506 0.240 0.239 0.240 0.233 0.240 2,022,514 0.2368 2.42%
1996-04-02 0 1.240 1.240 1.260 1.240 1.240 179,000 221,960 1.2400 0.235 0.235 0.239 0.235 0.235 945,248 0.2348 0.00%
1996-04-01 0 1.240 1.230 1.250 1.220 1.240 133,370 163,717 1.2275 0.235 0.233 0.237 0.231 0.235 704,289 0.2325 0.81%
1996-03-29 0 1.230 1.220 1.240 1.210 1.240 203,076 248,487 1.2236 0.233 0.231 0.235 0.229 0.235 1,072,387 0.2317 -0.81%
1996-03-28 0 1.240 1.230 1.260 1.230 1.240 143,000 176,090 1.2314 0.235 0.233 0.239 0.233 0.235 755,142 0.2332 -1.59%
1996-03-27 0 1.260 1.240 1.260 1.240 1.260 124,903 155,646 1.2461 0.239 0.235 0.239 0.235 0.239 659,577 0.2360 1.61%
1996-03-26 0 1.240 1.230 1.250 1.220 1.270 757,000 946,960 1.2509 0.235 0.233 0.237 0.231 0.240 3,997,502 0.2369 -2.36%
1996-03-25 0 1.270 1.260 1.280 1.250 1.270 519,337 656,981 1.2650 0.240 0.239 0.242 0.237 0.240 2,742,472 0.2396 2.42%
1996-03-22 0 1.240 1.240 1.250 1.240 1.250 717,061 890,093 1.2413 0.235 0.235 0.237 0.235 0.237 3,786,596 0.2351 0.00%
1996-03-21 0 1.240 1.230 1.250 1.220 1.250 560,000 693,780 1.2389 0.235 0.233 0.237 0.231 0.237 2,957,201 0.2346 0.81%
1996-03-20 0 1.230 1.200 1.230 1.210 1.240 879,378 1,078,865 1.2269 0.233 0.227 0.233 0.229 0.235 4,643,746 0.2323 0.82%
1996-03-19 0 1.220 1.210 1.230 1.200 1.220 384,000 466,220 1.2141 0.231 0.229 0.233 0.227 0.231 2,027,795 0.2299 2.52%
1996-03-18 0 1.190 1.190 1.200 1.180 1.190 280,000 332,400 1.1871 0.225 0.225 0.227 0.223 0.225 1,478,601 0.2248 0.00%
1996-03-15 0 1.190 1.180 1.200 1.190 1.200 457,579 546,840 1.1951 0.225 0.223 0.227 0.225 0.227 2,416,345 0.2263 0.00%
1996-03-14 0 1.190 1.190 1.200 1.140 1.190 713,114 829,114 1.1627 0.225 0.225 0.227 0.216 0.225 3,765,753 0.2202 3.48%
1996-03-13 0 1.150 1.150 1.160 1.150 1.170 713,020 825,192 1.1573 0.218 0.218 0.220 0.218 0.222 3,765,257 0.2192 -3.36%
1996-03-12 0 1.190 1.170 1.190 1.180 1.200 863,000 1,027,050 1.1901 0.225 0.222 0.225 0.223 0.227 4,557,258 0.2254 2.59%
1996-03-11 0 1.160 1.150 1.170 1.120 1.230 1,684,422 1,954,718 1.1605 0.220 0.218 0.222 0.212 0.233 8,894,955 0.2198 -11.45%
1996-03-08 0 1.310 1.310 1.320 1.290 1.310 492,673 640,021 1.2991 0.248 0.248 0.250 0.244 0.248 2,601,666 0.2460 0.77%
1996-03-07 0 1.300 1.290 1.300 1.300 1.320 1,230,000 1,603,900 1.3040 0.246 0.244 0.246 0.246 0.250 6,495,281 0.2469 -1.52%
1996-03-06 0 1.320 1.310 1.320 1.310 1.360 1,823,363 2,404,287 1.3186 0.250 0.248 0.250 0.248 0.258 9,628,663 0.2497 -0.75%
1996-03-05 0 1.330 1.330 1.340 1.310 1.360 6,220,300 8,366,847 1.3451 0.252 0.252 0.254 0.248 0.258 32,847,642 0.2547 1.53%
1996-03-04 0 1.310 1.300 1.320 1.270 1.340 2,728,422 3,555,311 1.3031 0.248 0.246 0.250 0.240 0.254 14,408,023 0.2468 3.15%
1996-03-01 0 1.270 1.260 1.280 1.250 1.270 521,000 655,160 1.2575 0.240 0.239 0.242 0.237 0.240 2,751,253 0.2381 3.25%
1996-02-29 0 1.230 1.230 1.250 1.230 1.260 615,142 767,408 1.2475 0.233 0.233 0.237 0.233 0.239 3,248,391 0.2362 -3.15%
1996-02-28 0 1.270 1.260 1.270 1.250 1.270 350,000 444,000 1.2686 0.240 0.239 0.240 0.237 0.240 1,848,251 0.2402 0.79%
1996-02-27 0 1.260 1.260 1.270 1.260 1.270 310,611 393,937 1.2683 0.239 0.239 0.240 0.239 0.240 1,640,249 0.2402 -0.79%
1996-02-26 0 1.270 1.260 1.280 1.260 1.280 728,000 926,300 1.2724 0.240 0.239 0.242 0.239 0.242 3,844,362 0.2410 0.79%
1996-02-23 0 1.260 1.250 1.270 1.240 1.260 575,000 722,150 1.2559 0.239 0.237 0.240 0.235 0.239 3,036,412 0.2378 0.00%
1996-02-22 0 1.260 1.260 1.270 1.250 1.280 290,000 367,830 1.2684 0.239 0.239 0.240 0.237 0.242 1,531,408 0.2402 -1.56%
1996-02-16 0 1.280 1.280 1.290 1.270 1.310 2,164,025 2,795,567 1.2918 0.242 0.242 0.244 0.240 0.248 11,427,603 0.2446 0.79%
1996-02-15 0 1.270 1.270 1.280 1.250 1.280 1,133,741 1,432,437 1.2635 0.240 0.240 0.242 0.237 0.242 5,986,965 0.2393 1.60%
1996-02-14 0 1.250 1.250 1.260 1.240 1.250 603,984 754,721 1.2496 0.237 0.237 0.239 0.235 0.237 3,189,468 0.2366 0.81%
1996-02-13 0 1.240 1.240 1.260 1.230 1.250 232,541 288,833 1.2421 0.235 0.235 0.239 0.233 0.237 1,227,983 0.2352 0.00%
1996-02-12 0 1.240 1.230 1.240 1.240 1.260 266,000 332,400 1.2496 0.235 0.233 0.235 0.235 0.239 1,404,671 0.2366 -2.36%
1996-02-09 0 1.270 1.270 1.280 1.270 1.280 185,000 236,050 1.2759 0.240 0.240 0.242 0.240 0.242 976,933 0.2416 -0.78%
1996-02-08 0 1.280 1.280 1.290 1.260 1.290 944,000 1,197,800 1.2689 0.242 0.242 0.244 0.239 0.244 4,984,996 0.2403 0.00%
1996-02-07 0 1.280 1.270 1.280 1.270 1.300 805,100 1,034,053 1.2844 0.242 0.240 0.242 0.240 0.246 4,251,505 0.2432 -1.54%
1996-02-06 0 1.300 1.290 1.300 1.280 1.310 1,560,623 2,020,057 1.2944 0.246 0.244 0.246 0.242 0.248 8,241,208 0.2451 0.00%
1996-02-05 0 1.300 1.290 1.300 1.270 1.310 1,884,706 2,431,563 1.2902 0.246 0.244 0.246 0.240 0.248 9,952,598 0.2443 1.56%
1996-02-02 0 1.280 1.270 1.280 1.270 1.300 1,040,138 1,336,546 1.2850 0.242 0.240 0.242 0.240 0.246 5,492,674 0.2433 0.79%
1996-02-01 0 1.270 1.260 1.270 1.260 1.280 746,500 948,430 1.2705 0.240 0.239 0.240 0.239 0.242 3,942,055 0.2406 -0.78%
1996-01-31 0 1.280 1.270 1.280 1.270 1.290 1,272,000 1,631,930 1.2830 0.242 0.240 0.242 0.240 0.244 6,717,072 0.2430 0.00%
1996-01-30 0 1.280 1.270 1.290 1.280 1.310 2,190,507 2,847,054 1.2997 0.242 0.240 0.244 0.242 0.248 11,567,447 0.2461 -1.54%
1996-01-29 0 1.300 1.290 1.310 1.250 1.300 1,074,139 1,365,335 1.2711 0.246 0.244 0.248 0.237 0.246 5,672,224 0.2407 4.00%
1996-01-26 0 1.250 1.250 1.260 1.240 1.260 1,160,000 1,450,990 1.2509 0.237 0.237 0.239 0.235 0.239 6,125,631 0.2369 -1.57%
1996-01-25 0 1.270 1.260 1.270 1.260 1.300 1,215,000 1,552,430 1.2777 0.240 0.239 0.240 0.239 0.246 6,416,071 0.2420 -0.78%
1996-01-24 0 1.280 1.270 1.280 1.270 1.320 1,565,200 2,018,650 1.2897 0.242 0.240 0.242 0.240 0.250 8,265,378 0.2442 -0.78%
1996-01-23 0 1.290 1.290 1.300 1.260 1.300 1,803,692 2,292,330 1.2709 0.244 0.244 0.246 0.239 0.246 9,524,786 0.2407 0.78%
1996-01-22 0 1.280 1.280 1.290 1.280 1.330 1,379,241 1,800,236 1.3052 0.242 0.242 0.244 0.242 0.252 7,283,381 0.2472 -2.29%
1996-01-19 0 1.310 1.300 1.310 1.290 1.310 1,648,542 2,153,627 1.3064 0.248 0.246 0.248 0.244 0.248 8,705,483 0.2474 1.55%
1996-01-18 0 1.290 1.290 1.300 1.270 1.310 2,681,000 3,484,790 1.2998 0.244 0.244 0.246 0.240 0.248 14,157,601 0.2461 1.57%
1996-01-17 0 1.270 1.270 1.280 1.270 1.310 2,450,521 3,154,720 1.2874 0.240 0.240 0.242 0.240 0.248 12,940,507 0.2438 0.79%
1996-01-16 0 1.260 1.260 1.270 1.250 1.280 1,835,044 2,316,513 1.2624 0.239 0.239 0.240 0.237 0.242 9,690,347 0.2391 -0.79%
1996-01-15 0 1.270 1.250 1.260 1.200 1.270 2,463,175 2,999,498 1.2177 0.240 0.237 0.239 0.227 0.240 13,007,329 0.2306 6.72%
1996-01-12 0 1.190 1.190 1.210 1.190 1.210 1,674,000 2,001,460 1.1956 0.225 0.225 0.229 0.225 0.229 8,839,920 0.2264 0.00%
1996-01-11 0 1.190 1.180 1.190 1.160 1.200 1,235,000 1,464,120 1.1855 0.225 0.223 0.225 0.220 0.227 6,521,685 0.2245 0.85%
1996-01-10 0 1.180 1.170 1.180 1.160 1.190 1,400,000 1,655,640 1.1826 0.223 0.222 0.223 0.220 0.225 7,393,003 0.2239 1.72%
1996-01-09 0 1.160 1.160 1.170 1.160 1.180 457,000 535,500 1.1718 0.220 0.220 0.222 0.220 0.223 2,413,287 0.2219 -0.85%
1996-01-08 0 1.170 1.160 1.170 1.150 1.190 1,282,897 1,509,585 1.1767 0.222 0.220 0.222 0.218 0.225 6,774,616 0.2228 0.86%
1996-01-05 0 1.160 1.150 1.170 1.140 1.170 460,000 527,600 1.1470 0.220 0.218 0.222 0.216 0.222 2,429,130 0.2172 1.75%
1996-01-04 0 1.140 1.130 1.150 1.140 1.180 888,000 1,029,360 1.1592 0.216 0.214 0.218 0.216 0.223 4,689,276 0.2195 -0.44%
1996-01-03 0 1.170 1.170 1.180 1.170 1.180 608,000 713,560 1.1736 0.217 0.217 0.219 0.217 0.219 3,280,778 0.2175 0.00%
1996-01-02 0 1.170 1.170 1.180 1.160 1.170 391,635 457,219 1.1675 0.217 0.217 0.219 0.215 0.217 2,113,269 0.2164 0.86%
1995-12-29 0 1.160 1.160 1.170 1.150 1.160 276,002 319,702 1.1583 0.215 0.215 0.217 0.213 0.215 1,489,311 0.2147 0.87%
1995-12-28 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.213 0.213 0.215 0.213 0.213 107,920 0.2131 -0.86%
1995-12-27 0 1.160 1.150 1.160 1.130 1.160 307,000 353,450 1.1513 0.215 0.213 0.215 0.209 0.215 1,656,577 0.2134 2.65%
1995-12-22 0 1.130 1.120 1.130 1.120 1.130 355,000 401,050 1.1297 0.209 0.208 0.209 0.208 0.209 1,915,586 0.2094 0.00%
1995-12-21 0 1.130 1.120 1.140 1.130 1.150 300,000 341,430 1.1381 0.209 0.208 0.211 0.209 0.213 1,618,805 0.2109 -1.74%
1995-12-20 0 1.150 1.150 1.160 1.140 1.150 418,000 480,600 1.1498 0.213 0.213 0.215 0.211 0.213 2,255,535 0.2131 0.00%
1995-12-19 0 1.150 1.130 1.160 1.130 1.150 156,000 177,930 1.1406 0.213 0.209 0.215 0.209 0.213 841,779 0.2114 0.88%
1995-12-18 0 1.140 1.140 1.150 1.130 1.140 133,000 150,740 1.1334 0.211 0.211 0.213 0.209 0.211 717,670 0.2100 -0.87%
1995-12-15 0 1.150 1.150 1.160 1.150 1.170 473,000 545,270 1.1528 0.213 0.213 0.215 0.213 0.217 2,552,316 0.2136 -1.71%
1995-12-14 0 1.170 1.160 1.170 1.160 1.190 1,093,908 1,281,417 1.1714 0.217 0.215 0.217 0.215 0.221 5,902,745 0.2171 5.41%
1995-12-13 0 1.110 1.110 1.120 1.110 1.130 618,000 695,380 1.1252 0.206 0.206 0.208 0.206 0.209 3,334,738 0.2085 -3.48%
1995-12-12 0 1.150 1.150 1.190 1.120 1.150 386,200 441,156 1.1423 0.213 0.213 0.221 0.208 0.213 2,083,941 0.2117 2.68%
1995-12-11 0 1.120 1.120 1.130 1.120 1.150 435,000 492,480 1.1321 0.208 0.208 0.209 0.208 0.213 2,347,267 0.2098 -3.45%
1995-12-08 0 1.160 1.160 1.170 1.160 1.190 220,000 255,530 1.1615 0.215 0.215 0.217 0.215 0.221 1,187,124 0.2153 -1.69%
1995-12-07 0 1.180 1.170 1.190 1.150 1.180 453,000 531,790 1.1739 0.219 0.217 0.221 0.213 0.219 2,444,395 0.2176 -1.67%
1995-12-06 0 1.200 1.190 1.200 1.180 1.200 361,467 430,630 1.1913 0.222 0.221 0.222 0.219 0.222 1,950,482 0.2208 -0.83%
1995-12-05 0 1.210 1.200 1.210 1.200 1.240 874,173 1,064,869 1.2181 0.224 0.222 0.224 0.222 0.230 4,717,052 0.2257 -1.63%
1995-12-04 0 1.230 1.230 1.240 1.190 1.250 2,097,000 2,565,480 1.2234 0.228 0.228 0.230 0.221 0.232 11,315,446 0.2267 3.36%
1995-12-01 0 1.190 1.190 1.200 1.180 1.200 392,138 468,196 1.1940 0.221 0.221 0.222 0.219 0.222 2,115,983 0.2213 0.85%
1995-11-30 0 1.180 1.170 1.190 1.180 1.210 736,000 876,040 1.1903 0.219 0.217 0.221 0.219 0.224 3,971,468 0.2206 0.00%
1995-11-29 0 1.180 1.180 1.200 1.180 1.230 524,000 633,240 1.2085 0.219 0.219 0.222 0.219 0.228 2,827,512 0.2240 -3.28%
1995-11-28 0 1.220 1.210 1.220 1.140 1.230 2,353,151 2,831,729 1.2034 0.226 0.224 0.226 0.211 0.228 12,697,641 0.2230 7.02%
1995-11-27 0 1.140 1.130 1.140 1.130 1.140 360,000 408,700 1.1353 0.211 0.209 0.211 0.209 0.211 1,942,566 0.2104 -0.87%
1995-11-24 0 1.150 1.150 1.160 1.140 1.150 163,000 187,270 1.1489 0.213 0.213 0.215 0.211 0.213 879,551 0.2129 0.00%
1995-11-23 0 1.150 1.140 1.160 1.130 1.150 230,000 262,500 1.1413 0.213 0.211 0.215 0.209 0.213 1,241,084 0.2115 0.88%
1995-11-22 0 1.140 1.130 1.140 1.140 1.150 361,636 413,033 1.1421 0.211 0.209 0.211 0.211 0.213 1,951,394 0.2117 0.00%
1995-11-21 0 1.140 1.140 1.150 1.140 1.150 360,000 410,900 1.1414 0.211 0.211 0.213 0.211 0.213 1,942,566 0.2115 -0.87%
1995-11-20 0 1.150 1.140 1.160 1.140 1.150 374,000 428,360 1.1453 0.213 0.211 0.215 0.211 0.213 2,018,110 0.2123 0.00%
1995-11-17 0 1.150 1.140 1.160 1.140 1.150 618,444 707,690 1.1443 0.213 0.211 0.215 0.211 0.213 3,337,134 0.2121 0.88%
1995-11-16 0 1.140 1.140 1.160 1.130 1.140 1,270,695 1,445,951 1.1379 0.211 0.211 0.215 0.209 0.211 6,856,691 0.2109 -1.72%
1995-11-15 0 1.160 1.150 1.160 1.150 1.160 591,000 681,870 1.1538 0.215 0.213 0.215 0.213 0.215 3,189,046 0.2138 1.75%
1995-11-14 0 1.140 1.140 1.150 1.130 1.140 1,321,694 1,505,735 1.1392 0.211 0.211 0.213 0.209 0.211 7,131,882 0.2111 -0.87%
1995-11-13 0 1.150 1.140 1.180 1.130 1.150 957,654 1,095,636 1.1441 0.213 0.211 0.219 0.209 0.213 5,167,516 0.2120 0.88%
1995-11-10 0 1.140 1.140 1.150 1.130 1.150 1,057,148 1,201,960 1.1370 0.211 0.211 0.213 0.209 0.213 5,704,388 0.2107 0.00%
1995-11-09 0 1.140 1.130 1.150 1.130 1.150 1,032,462 1,176,839 1.1398 0.211 0.209 0.213 0.209 0.213 5,571,182 0.2112 0.00%
1995-11-08 0 1.140 1.140 1.150 1.140 1.150 1,346,000 1,534,840 1.1403 0.211 0.211 0.213 0.211 0.213 7,263,038 0.2113 0.00%
1995-11-07 0 1.140 1.140 1.150 1.140 1.150 500,000 570,500 1.1410 0.211 0.211 0.213 0.211 0.213 2,698,008 0.2115 0.00%
1995-11-06 0 1.140 1.140 1.150 1.140 1.150 465,000 531,250 1.1425 0.211 0.211 0.213 0.211 0.213 2,509,147 0.2117 -0.87%
1995-11-03 0 1.150 1.150 1.160 1.140 1.150 167,415 191,878 1.1461 0.213 0.213 0.215 0.211 0.213 903,374 0.2124 0.88%
1995-11-02 0 1.140 1.140 1.150 1.140 1.180 333,271 383,466 1.1506 0.211 0.211 0.213 0.211 0.219 1,798,336 0.2132 0.00%
1995-10-31 0 1.140 1.140 1.160 1.130 1.150 482,000 551,780 1.1448 0.211 0.211 0.215 0.209 0.213 2,600,880 0.2122 0.88%
1995-10-30 0 1.130 1.130 1.140 1.130 1.160 520,489 596,153 1.1454 0.209 0.209 0.211 0.209 0.215 2,808,567 0.2123 0.00%
1995-10-27 0 1.130 1.130 1.170 1.120 1.150 935,000 1,059,680 1.1333 0.209 0.209 0.217 0.208 0.213 5,045,275 0.2100 -0.88%
1995-10-26 0 1.140 1.130 1.140 1.130 1.180 1,700,000 1,939,000 1.1406 0.211 0.209 0.211 0.209 0.219 9,173,227 0.2114 0.88%
1995-10-25 0 1.130 1.130 1.140 1.130 1.160 1,861,000 2,126,280 1.1425 0.209 0.209 0.211 0.209 0.215 10,041,986 0.2117 -2.59%
1995-10-24 0 1.160 1.150 1.160 1.150 1.170 1,414,000 1,643,220 1.1621 0.215 0.213 0.215 0.213 0.217 7,629,967 0.2154 -2.52%
1995-10-23 0 1.190 1.180 1.190 1.190 1.190 300,260 357,294 1.1899 0.221 0.219 0.221 0.221 0.221 1,620,208 0.2205 0.00%
1995-10-20 0 1.190 1.180 1.190 1.190 1.200 651,528 778,624 1.1951 0.221 0.219 0.221 0.221 0.222 3,515,656 0.2215 0.85%
1995-10-19 0 1.180 1.180 1.190 1.180 1.190 209,493 249,052 1.1888 0.219 0.219 0.221 0.219 0.221 1,130,428 0.2203 -0.84%
1995-10-18 0 1.190 1.190 1.200 1.180 1.200 455,631 541,613 1.1887 0.221 0.221 0.222 0.219 0.222 2,458,592 0.2203 -0.83%
1995-10-17 0 1.200 1.190 1.210 1.190 1.210 758,026 898,530 1.1854 0.222 0.221 0.224 0.221 0.224 4,090,321 0.2197 0.84%
1995-10-16 0 1.190 1.190 1.200 1.190 1.220 808,532 968,966 1.1984 0.221 0.221 0.222 0.221 0.226 4,362,852 0.2221 0.00%
1995-10-13 0 1.190 1.190 1.200 1.190 1.200 332,000 395,880 1.1924 0.221 0.221 0.222 0.221 0.222 1,791,477 0.2210 0.00%
1995-10-12 0 1.190 1.180 1.210 1.190 1.190 160,000 190,400 1.1900 0.221 0.219 0.224 0.221 0.221 863,363 0.2205 0.00%
1995-10-11 0 1.190 1.180 1.190 1.190 1.200 306,808 366,373 1.1941 0.221 0.219 0.221 0.221 0.222 1,655,541 0.2213 0.00%
1995-10-10 0 1.190 1.200 1.210 1.190 1.200 316,000 378,370 1.1974 0.221 0.222 0.224 0.221 0.222 1,705,141 0.2219 -2.46%
1995-10-09 0 1.220 1.210 1.220 1.210 1.220 109,000 132,390 1.2146 0.226 0.224 0.226 0.224 0.226 588,166 0.2251 0.00%
1995-10-06 0 1.220 1.210 1.230 1.210 1.230 270,000 328,300 1.2159 0.226 0.224 0.228 0.224 0.228 1,456,924 0.2253 0.83%
1995-10-05 0 1.210 1.200 1.220 1.200 1.220 375,175 455,100 1.2130 0.224 0.222 0.226 0.222 0.226 2,024,450 0.2248 -1.63%
1995-10-04 0 1.230 1.220 1.230 1.200 1.240 996,916 1,213,383 1.2171 0.228 0.226 0.228 0.222 0.230 5,379,375 0.2256 1.65%
1995-10-03 0 1.210 1.210 1.220 1.180 1.210 277,000 330,480 1.1931 0.224 0.224 0.226 0.219 0.224 1,494,696 0.2211 2.54%
1995-10-02 0 1.180 1.170 1.180 1.170 1.200 170,000 200,380 1.1787 0.219 0.217 0.219 0.217 0.222 917,323 0.2184 0.85%
1995-09-29 0 1.170 1.160 1.180 1.150 1.180 312,000 363,820 1.1661 0.217 0.215 0.219 0.213 0.219 1,683,557 0.2161 0.86%
1995-09-28 0 1.160 1.160 1.180 1.150 1.160 134,260 155,416 1.1576 0.215 0.215 0.219 0.213 0.215 724,469 0.2145 0.87%
1995-09-27 0 1.150 1.150 1.180 1.150 1.180 1,141,383 1,325,369 1.1612 0.213 0.213 0.219 0.213 0.219 6,158,921 0.2152 -0.86%
1995-09-26 0 1.160 1.150 1.170 1.160 1.170 1,040,000 1,208,700 1.1622 0.215 0.213 0.217 0.215 0.217 5,611,857 0.2154 -0.85%
1995-09-25 0 1.170 1.160 1.170 1.160 1.180 618,000 723,410 1.1706 0.217 0.215 0.217 0.215 0.219 3,334,738 0.2169 -0.85%
1995-09-22 0 1.180 1.180 1.190 1.180 1.200 1,435,367 1,706,751 1.1891 0.219 0.219 0.221 0.219 0.222 7,745,263 0.2204 -1.67%
1995-09-21 0 1.200 1.200 1.210 1.200 1.240 1,010,857 1,230,694 1.2175 0.222 0.222 0.224 0.222 0.230 5,454,601 0.2256 -3.23%
1995-09-20 0 1.240 1.240 1.250 1.240 1.260 627,000 784,450 1.2511 0.230 0.230 0.232 0.230 0.234 3,383,302 0.2319 -0.03%
1995-09-19 0 1.300 1.290 1.300 1.290 1.310 1,255,000 1,624,800 1.2947 0.230 0.228 0.230 0.228 0.232 7,097,388 0.2289 -0.76%
1995-09-18 0 1.310 1.290 1.310 1.290 1.310 881,548 1,151,195 1.3059 0.232 0.228 0.232 0.228 0.232 4,985,409 0.2309 0.00%
1995-09-15 0 1.310 1.310 1.320 1.300 1.340 1,257,181 1,656,886 1.3179 0.232 0.232 0.233 0.230 0.237 7,109,722 0.2330 -1.50%
1995-09-14 0 1.330 1.320 1.330 1.290 1.350 1,394,215 1,837,297 1.3178 0.235 0.233 0.235 0.228 0.239 7,884,689 0.2330 2.31%
1995-09-13 0 1.300 1.290 1.300 1.280 1.310 677,000 877,010 1.2954 0.230 0.228 0.230 0.226 0.232 3,828,631 0.2291 1.56%
1995-09-12 0 1.280 1.280 1.290 1.270 1.280 315,000 401,880 1.2758 0.226 0.226 0.228 0.225 0.226 1,781,416 0.2256 0.79%
1995-09-11 0 1.270 1.270 1.290 1.270 1.290 375,000 480,790 1.2821 0.225 0.225 0.228 0.225 0.228 2,120,734 0.2267 -0.78%
1995-09-08 0 1.280 1.280 1.290 1.270 1.280 200,000 255,400 1.2770 0.226 0.226 0.228 0.225 0.226 1,131,058 0.2258 0.00%
1995-09-07 0 1.280 1.270 1.280 1.270 1.280 111,205 141,720 1.2744 0.226 0.225 0.226 0.225 0.226 628,896 0.2253 0.79%
1995-09-06 0 1.270 1.270 1.280 1.270 1.280 727,083 927,666 1.2759 0.225 0.225 0.226 0.225 0.226 4,111,865 0.2256 0.79%
1995-09-05 0 1.260 1.260 1.270 1.220 1.260 223,304 278,788 1.2485 0.223 0.223 0.225 0.216 0.223 1,262,849 0.2208 3.28%
1995-09-04 0 1.220 1.230 1.240 1.220 1.240 803,451 993,301 1.2363 0.216 0.217 0.219 0.216 0.219 4,543,748 0.2186 -1.61%
1995-09-01 0 1.240 1.230 1.240 1.230 1.260 569,854 708,696 1.2436 0.219 0.217 0.219 0.217 0.223 3,222,689 0.2199 -1.59%
1995-08-31 0 1.260 1.250 1.280 1.260 1.260 10,000 12,600 1.2600 0.223 0.221 0.226 0.223 0.223 56,553 0.2228 -1.56%
1995-08-30 0 1.280 1.270 1.280 1.270 1.290 403,000 515,210 1.2784 0.226 0.225 0.226 0.225 0.228 2,279,082 0.2261 0.00%
1995-08-29 0 1.280 1.270 1.290 1.280 1.290 239,615 307,760 1.2844 0.226 0.225 0.228 0.226 0.228 1,355,092 0.2271 0.00%
1995-08-25 0 1.280 1.280 1.300 1.250 1.280 232,007 295,188 1.2723 0.226 0.226 0.230 0.221 0.226 1,312,067 0.2250 0.00%
1995-08-24 0 1.280 1.280 1.300 1.280 1.290 90,000 116,000 1.2889 0.226 0.226 0.230 0.226 0.228 508,976 0.2279 0.00%
1995-08-23 0 1.280 1.280 1.290 1.260 1.290 997,000 1,268,360 1.2722 0.226 0.226 0.228 0.223 0.228 5,638,324 0.2250 0.00%
1995-08-22 0 1.280 1.270 1.280 1.280 1.290 947,835 1,213,219 1.2800 0.226 0.225 0.226 0.226 0.228 5,360,281 0.2263 0.00%
1995-08-21 0 1.280 1.280 1.290 1.280 1.310 600,000 773,700 1.2895 0.226 0.226 0.228 0.226 0.232 3,393,174 0.2280 -0.78%
1995-08-18 0 1.290 1.280 1.290 1.280 1.290 518,038 664,456 1.2826 0.228 0.226 0.228 0.226 0.228 2,929,655 0.2268 0.78%
1995-08-17 0 1.280 1.280 1.310 1.280 1.320 1,380,000 1,795,400 1.3010 0.226 0.226 0.232 0.226 0.233 7,804,299 0.2301 -1.54%
1995-08-16 0 1.300 1.290 1.300 1.290 1.300 799,000 1,034,610 1.2949 0.230 0.228 0.230 0.228 0.230 4,518,576 0.2290 1.56%
1995-08-15 0 1.280 1.270 1.280 1.280 1.300 657,000 847,420 1.2898 0.226 0.225 0.226 0.226 0.230 3,715,525 0.2281 0.00%
1995-08-14 0 1.280 1.270 1.300 1.260 1.280 1,105,865 1,406,437 1.2718 0.226 0.225 0.230 0.223 0.226 6,253,987 0.2249 0.79%
1995-08-11 0 1.270 1.270 1.280 1.250 1.310 3,111,000 3,938,750 1.2661 0.225 0.225 0.226 0.221 0.232 17,593,605 0.2239 -5.93%
1995-08-10 0 1.350 1.340 1.390 1.340 1.440 2,630,283 3,616,724 1.3750 0.239 0.237 0.246 0.237 0.255 14,875,012 0.2431 -5.59%
1995-08-09 0 1.430 1.430 1.440 1.430 1.440 845,493 1,210,656 1.4319 0.253 0.253 0.255 0.253 0.255 4,781,508 0.2532 0.00%
1995-08-08 0 1.430 1.430 1.450 1.420 1.500 2,172,788 3,181,332 1.4642 0.253 0.253 0.256 0.251 0.265 12,287,745 0.2589 -4.67%
1995-08-07 0 1.500 1.490 1.510 1.490 1.530 1,720,000 2,582,180 1.5013 0.265 0.263 0.267 0.263 0.271 9,727,098 0.2655 -0.66%
1995-08-04 0 1.510 1.500 1.520 1.500 1.520 2,042,000 3,081,000 1.5088 0.267 0.265 0.269 0.265 0.269 11,548,101 0.2668 0.00%
1995-08-03 0 1.510 1.500 1.510 1.490 1.540 1,657,000 2,511,650 1.5158 0.267 0.265 0.267 0.263 0.272 9,370,814 0.2680 -1.31%
1995-08-02 0 1.530 1.530 1.540 1.450 1.550 2,257,000 3,396,970 1.5051 0.271 0.271 0.272 0.256 0.274 12,763,988 0.2661 4.08%
1995-08-01 0 1.470 1.470 1.480 1.460 1.480 590,000 867,390 1.4702 0.260 0.260 0.262 0.258 0.262 3,336,621 0.2600 -1.34%
1995-07-31 0 1.490 1.490 1.500 1.450 1.500 955,825 1,419,143 1.4847 0.263 0.263 0.265 0.256 0.265 5,405,467 0.2625 2.05%
1995-07-28 0 1.460 1.450 1.470 1.460 1.480 803,000 1,173,330 1.4612 0.258 0.256 0.260 0.258 0.262 4,541,197 0.2584 0.00%
1995-07-27 0 1.460 1.460 1.480 1.460 1.480 1,090,000 1,607,200 1.4745 0.258 0.258 0.262 0.258 0.262 6,164,265 0.2607 -1.35%
1995-07-26 0 1.480 1.470 1.480 1.450 1.480 2,073,919 3,034,437 1.4631 0.262 0.260 0.262 0.256 0.262 11,728,612 0.2587 2.07%
1995-07-25 0 1.450 1.450 1.460 1.450 1.460 808,038 1,174,402 1.4534 0.256 0.256 0.258 0.256 0.258 4,569,689 0.2570 0.69%
1995-07-24 0 1.440 1.440 1.450 1.440 1.450 671,232 969,160 1.4439 0.255 0.255 0.256 0.255 0.256 3,796,011 0.2553 0.00%
1995-07-21 0 1.440 1.440 1.450 1.440 1.460 785,000 1,139,560 1.4517 0.255 0.255 0.256 0.255 0.258 4,439,402 0.2567 0.70%
1995-07-20 0 1.430 1.430 1.440 1.380 1.440 2,966,000 4,185,590 1.4112 0.253 0.253 0.255 0.244 0.255 16,773,588 0.2495 -0.69%
1995-07-19 0 1.440 1.440 1.450 1.430 1.460 1,397,686 2,018,217 1.4440 0.255 0.255 0.256 0.253 0.258 7,904,319 0.2553 -2.70%
1995-07-18 0 1.480 1.470 1.480 1.470 1.500 1,318,000 1,951,860 1.4809 0.262 0.260 0.262 0.260 0.265 7,453,671 0.2619 0.00%
1995-07-17 0 1.480 1.470 1.480 1.460 1.500 2,546,000 3,787,090 1.4875 0.262 0.260 0.262 0.258 0.265 14,398,367 0.2630 -1.99%
1995-07-14 0 1.510 1.510 1.520 1.480 1.520 4,525,000 6,823,590 1.5080 0.267 0.267 0.269 0.262 0.269 25,590,184 0.2666 2.03%
1995-07-13 0 1.480 1.470 1.490 1.450 1.500 3,596,657 5,303,453 1.4746 0.262 0.260 0.263 0.256 0.265 20,340,136 0.2607 2.07%
1995-07-12 0 1.450 1.460 1.470 1.420 1.460 3,960,000 5,732,170 1.4475 0.256 0.258 0.260 0.251 0.258 22,394,946 0.2560 2.11%
1995-07-11 0 1.420 1.410 1.420 1.400 1.420 2,529,000 3,564,690 1.4095 0.251 0.249 0.251 0.248 0.251 14,302,227 0.2492 0.71%
1995-07-10 0 1.410 1.400 1.410 1.380 1.420 6,303,692 8,834,737 1.4015 0.249 0.248 0.249 0.244 0.251 35,649,202 0.2478 3.68%
1995-07-07 0 1.360 1.350 1.360 1.350 1.370 2,735,000 3,721,800 1.3608 0.240 0.239 0.240 0.239 0.242 15,467,216 0.2406 2.26%
1995-07-06 0 1.330 1.320 1.340 1.320 1.370 1,988,000 2,680,460 1.3483 0.235 0.233 0.237 0.233 0.242 11,242,715 0.2384 -1.48%
1995-07-05 0 1.350 1.340 1.350 1.330 1.390 2,969,000 4,074,030 1.3722 0.239 0.237 0.239 0.235 0.246 16,790,554 0.2426 -1.46%
1995-07-04 0 1.370 1.360 1.370 1.360 1.400 3,687,500 5,075,860 1.3765 0.242 0.240 0.242 0.240 0.248 20,853,880 0.2434 -1.44%
1995-07-03 0 1.390 1.390 1.400 1.370 1.440 7,232,318 10,146,106 1.4029 0.246 0.246 0.248 0.242 0.255 40,900,851 0.2481 1.46%
1995-06-30 0 1.370 1.360 1.370 1.330 1.400 12,244,493 16,794,076 1.3716 0.242 0.240 0.242 0.235 0.248 69,246,151 0.2425 3.79%
1995-06-29 0 1.320 1.310 1.320 1.290 1.320 8,313,948 10,873,875 1.3079 0.233 0.232 0.233 0.228 0.233 47,017,782 0.2313 3.13%
1995-06-28 0 1.280 1.270 1.280 1.240 1.310 3,305,000 4,215,460 1.2755 0.226 0.225 0.226 0.219 0.232 18,690,731 0.2255 4.07%
1995-06-27 0 1.230 1.220 1.240 1.200 1.240 1,187,000 1,457,680 1.2280 0.217 0.216 0.219 0.212 0.219 6,712,828 0.2171 0.82%
1995-06-26 0 1.220 1.220 1.230 1.220 1.230 370,000 453,400 1.2254 0.216 0.216 0.217 0.216 0.217 2,092,457 0.2167 0.00%
1995-06-23 0 1.220 1.220 1.230 1.220 1.230 684,000 836,180 1.2225 0.216 0.216 0.217 0.216 0.217 3,868,218 0.2162 0.83%
1995-06-22 0 1.210 1.210 1.220 1.210 1.230 1,131,000 1,380,110 1.2203 0.214 0.214 0.216 0.214 0.217 6,396,132 0.2158 -1.63%
1995-06-21 0 1.230 1.220 1.240 1.220 1.240 881,000 1,079,520 1.2253 0.217 0.216 0.219 0.216 0.219 4,982,310 0.2167 0.82%
1995-06-20 0 1.220 1.220 1.230 1.220 1.250 870,000 1,066,740 1.2261 0.216 0.216 0.217 0.216 0.221 4,920,102 0.2168 -2.40%
1995-06-16 0 1.250 1.250 1.260 1.250 1.260 881,737 1,106,723 1.2552 0.221 0.221 0.223 0.221 0.223 4,986,478 0.2219 -0.79%
1995-06-15 0 1.260 1.250 1.260 1.260 1.270 887,902 1,120,882 1.2624 0.223 0.221 0.223 0.223 0.225 5,021,343 0.2232 -0.79%
1995-06-14 0 1.270 1.270 1.280 1.250 1.270 1,965,200 2,477,390 1.2606 0.225 0.225 0.226 0.221 0.225 11,113,775 0.2229 2.42%
1995-06-13 0 1.240 1.230 1.250 1.230 1.260 2,090,000 2,593,200 1.2408 0.219 0.217 0.221 0.217 0.223 11,819,555 0.2194 0.81%
1995-06-12 0 1.230 1.230 1.240 1.210 1.250 1,264,346 1,560,235 1.2340 0.217 0.217 0.219 0.214 0.221 7,150,243 0.2182 0.00%
1995-06-09 0 1.230 1.230 1.240 1.220 1.250 1,520,000 1,874,860 1.2335 0.217 0.217 0.219 0.216 0.221 8,596,040 0.2181 0.00%
1995-06-08 0 1.230 1.230 1.240 1.200 1.240 644,000 792,760 1.2310 0.217 0.217 0.219 0.212 0.219 3,642,006 0.2177 0.00%
1995-06-07 0 1.230 1.230 1.240 1.230 1.240 1,139,000 1,404,730 1.2333 0.217 0.217 0.219 0.217 0.219 6,441,375 0.2181 -0.81%
1995-06-06 0 1.240 1.230 1.250 1.230 1.290 6,477,000 8,184,570 1.2636 0.219 0.217 0.221 0.217 0.228 36,629,309 0.2234 -1.59%
1995-06-05 0 1.260 1.250 1.260 1.240 1.260 1,683,000 2,103,820 1.2500 0.223 0.221 0.223 0.219 0.223 9,517,852 0.2210 0.80%
1995-06-01 0 1.250 1.240 1.250 1.240 1.250 2,370,000 2,944,600 1.2424 0.221 0.219 0.221 0.219 0.221 13,403,036 0.2197 1.63%
1995-05-31 0 1.230 1.230 1.240 1.230 1.240 1,942,592 2,399,559 1.2352 0.217 0.217 0.219 0.217 0.219 10,985,920 0.2184 -0.81%
1995-05-30 0 1.240 1.240 1.250 1.240 1.260 320,000 398,300 1.2447 0.219 0.219 0.221 0.219 0.223 1,809,693 0.2201 0.00%
1995-05-29 0 1.240 1.240 1.250 1.240 1.240 1,046,310 1,297,406 1.2400 0.219 0.219 0.221 0.219 0.219 5,917,186 0.2193 -1.59%
1995-05-26 0 1.260 1.250 1.260 1.250 1.270 1,118,000 1,402,780 1.2547 0.223 0.221 0.223 0.221 0.225 6,322,614 0.2219 -0.79%
1995-05-25 0 1.270 1.260 1.270 1.250 1.280 1,178,627 1,485,626 1.2605 0.225 0.223 0.225 0.221 0.226 6,665,477 0.2229 0.79%
1995-05-24 0 1.260 1.260 1.270 1.260 1.310 1,291,000 1,650,170 1.2782 0.223 0.223 0.225 0.223 0.232 7,300,979 0.2260 -2.33%
1995-05-23 0 1.290 1.290 1.300 1.290 1.310 1,695,000 2,198,800 1.2972 0.228 0.228 0.230 0.228 0.232 9,585,715 0.2294 0.00%
1995-05-22 0 1.290 1.280 1.290 1.270 1.290 495,000 633,850 1.2805 0.228 0.226 0.228 0.225 0.228 2,799,368 0.2264 0.00%
1995-05-19 0 1.290 1.290 1.300 1.270 1.310 1,721,000 2,216,650 1.2880 0.228 0.228 0.230 0.225 0.232 9,732,753 0.2278 -2.27%
1995-05-18 0 1.320 1.310 1.320 1.310 1.350 2,824,000 3,759,000 1.3311 0.233 0.232 0.233 0.232 0.239 15,970,537 0.2354 -1.49%
1995-05-17 0 1.340 1.330 1.340 1.290 1.350 5,330,000 7,023,950 1.3178 0.237 0.235 0.237 0.228 0.239 30,142,692 0.2330 4.69%
1995-05-16 0 1.280 1.270 1.280 1.280 1.320 3,437,631 4,469,269 1.3001 0.226 0.225 0.226 0.226 0.233 19,440,798 0.2299 1.59%
1995-05-15 0 1.260 1.240 1.280 1.230 1.270 1,808,363 2,261,692 1.2507 0.223 0.219 0.226 0.217 0.225 10,226,816 0.2212 2.44%
1995-05-12 0 1.230 1.220 1.250 1.220 1.260 2,303,000 2,871,960 1.2471 0.217 0.216 0.221 0.216 0.223 13,024,131 0.2205 -0.81%
1995-05-11 0 1.240 1.230 1.260 1.240 1.280 2,416,052 3,045,908 1.2607 0.219 0.217 0.223 0.219 0.226 13,663,473 0.2229 -0.80%
1995-05-10 0 1.250 1.250 1.260 1.220 1.270 2,702,642 3,371,443 1.2475 0.221 0.221 0.223 0.216 0.225 15,284,223 0.2206 2.46%
1995-05-09 0 1.220 1.210 1.230 1.200 1.220 1,782,000 2,157,270 1.2106 0.216 0.214 0.217 0.212 0.216 10,077,726 0.2141 5.17%
1995-05-08 0 1.160 1.150 1.170 1.140 1.160 289,860 332,197 1.1461 0.205 0.203 0.207 0.202 0.205 1,639,242 0.2027 -0.85%
1995-05-05 0 1.170 1.170 1.190 1.140 1.170 444,018 508,840 1.1460 0.207 0.207 0.210 0.202 0.207 2,511,050 0.2026 2.63%
1995-05-04 0 1.140 1.130 1.150 1.140 1.170 725,000 840,400 1.1592 0.202 0.200 0.203 0.202 0.207 4,100,085 0.2050 -0.87%
1995-05-03 0 1.150 1.150 1.180 1.150 1.180 252,000 292,600 1.1611 0.203 0.203 0.209 0.203 0.209 1,425,133 0.2053 -0.86%
1995-05-02 0 1.160 1.160 1.170 1.150 1.160 108,000 124,780 1.1554 0.205 0.205 0.207 0.203 0.205 610,771 0.2043 0.00%
1995-05-01 0 1.160 1.150 1.170 1.160 1.170 197,000 229,090 1.1629 0.205 0.203 0.207 0.205 0.207 1,114,092 0.2056 -1.69%
1995-04-28 0 1.180 1.170 1.190 1.160 1.180 324,000 378,770 1.1690 0.209 0.207 0.210 0.205 0.209 1,832,314 0.2067 0.85%
1995-04-27 0 1.170 1.170 1.180 1.170 1.180 285,000 334,410 1.1734 0.207 0.207 0.209 0.207 0.209 1,611,757 0.2075 0.86%
1995-04-26 0 1.160 1.160 1.170 1.140 1.170 705,000 816,320 1.1579 0.205 0.205 0.207 0.202 0.207 3,986,979 0.2047 -4.13%
1995-04-25 0 1.210 1.190 1.210 1.190 1.210 295,227 354,097 1.1994 0.214 0.210 0.214 0.210 0.214 1,669,594 0.2121 0.00%
1995-04-24 0 1.210 1.200 1.210 1.210 1.210 60,000 72,600 1.2100 0.214 0.212 0.214 0.214 0.214 339,317 0.2140 0.00%
1995-04-21 0 1.210 1.210 1.220 1.210 1.220 501,000 606,610 1.2108 0.214 0.214 0.216 0.214 0.216 2,833,300 0.2141 -0.82%
1995-04-20 0 1.220 1.220 1.230 1.190 1.220 577,383 696,540 1.2064 0.216 0.216 0.217 0.210 0.216 3,265,268 0.2133 1.67%
1995-04-19 0 1.200 1.200 1.210 1.200 1.210 470,000 566,260 1.2048 0.212 0.212 0.214 0.212 0.214 2,657,986 0.2130 -1.64%
1995-04-18 0 1.220 1.220 1.240 1.210 1.230 626,000 763,540 1.2197 0.216 0.216 0.219 0.214 0.217 3,540,211 0.2157 0.00%
1995-04-13 0 1.220 1.210 1.220 1.210 1.220 699,000 851,780 1.2186 0.216 0.214 0.216 0.214 0.216 3,953,047 0.2155 0.83%
1995-04-12 0 1.210 1.200 1.220 1.210 1.210 150,000 181,500 1.2100 0.214 0.212 0.216 0.214 0.214 848,293 0.2140 0.00%
1995-04-11 0 1.210 1.200 1.220 1.200 1.210 780,000 937,100 1.2014 0.214 0.212 0.216 0.212 0.214 4,411,126 0.2124 0.83%
1995-04-10 0 1.200 1.190 1.210 1.180 1.220 970,606 1,169,369 1.2048 0.212 0.210 0.214 0.209 0.216 5,489,058 0.2130 -1.64%
1995-04-07 0 1.220 1.210 1.230 1.220 1.230 180,000 221,000 1.2278 0.216 0.214 0.217 0.216 0.217 1,017,952 0.2171 0.00%
1995-04-06 0 1.220 1.210 1.220 1.190 1.230 2,550,000 3,112,730 1.2207 0.216 0.214 0.216 0.210 0.217 14,420,988 0.2158 0.00%
1995-04-04 0 1.220 1.220 1.230 1.210 1.230 1,146,000 1,395,120 1.2174 0.216 0.216 0.217 0.214 0.217 6,480,962 0.2153 -0.81%
1995-04-03 0 1.230 1.220 1.230 1.230 1.230 385,000 473,550 1.2300 0.217 0.216 0.217 0.217 0.217 2,177,286 0.2175 -2.38%
1995-03-31 0 1.260 1.260 1.270 1.260 1.270 603,000 762,470 1.2645 0.223 0.223 0.225 0.223 0.225 3,410,139 0.2236 -0.79%
1995-03-30 0 1.270 1.260 1.270 1.260 1.300 1,931,454 2,453,424 1.2702 0.225 0.223 0.225 0.223 0.230 10,922,931 0.2246 -1.55%
1995-03-29 0 1.290 1.290 1.300 1.280 1.300 514,000 666,550 1.2968 0.228 0.228 0.230 0.226 0.230 2,906,819 0.2293 -0.77%
1995-03-28 0 1.300 1.290 1.300 1.280 1.310 662,015 860,128 1.2993 0.230 0.228 0.230 0.226 0.232 3,743,886 0.2297 0.00%
1995-03-27 0 1.300 1.290 1.300 1.300 1.330 1,073,000 1,413,730 1.3175 0.230 0.228 0.230 0.230 0.235 6,068,126 0.2330 0.78%
1995-03-24 0 1.290 1.280 1.290 1.270 1.310 1,151,000 1,492,010 1.2963 0.228 0.226 0.228 0.225 0.232 6,509,238 0.2292 0.78%
1995-03-23 0 1.280 1.270 1.290 1.270 1.290 993,000 1,270,640 1.2796 0.226 0.225 0.228 0.225 0.228 5,615,702 0.2263 0.79%
1995-03-22 0 1.270 1.260 1.280 1.250 1.270 636,000 805,260 1.2661 0.225 0.223 0.226 0.221 0.225 3,596,764 0.2239 0.79%
1995-03-21 0 1.260 1.260 1.270 1.230 1.290 1,736,000 2,198,040 1.2662 0.223 0.223 0.225 0.217 0.228 9,817,582 0.2239 3.28%
1995-03-20 0 1.220 1.220 1.240 1.210 1.240 268,175 327,213 1.2201 0.216 0.216 0.219 0.214 0.219 1,516,607 0.2158 0.83%
1995-03-17 0 1.210 1.210 1.220 1.210 1.230 311,000 380,610 1.2238 0.214 0.214 0.216 0.214 0.217 1,758,795 0.2164 0.00%
1995-03-16 0 1.210 1.210 1.220 1.200 1.220 682,630 827,105 1.2116 0.214 0.214 0.216 0.212 0.216 3,860,470 0.2142 0.00%
1995-03-15 0 1.210 1.210 1.230 1.210 1.220 110,000 133,700 1.2155 0.214 0.214 0.217 0.214 0.216 622,082 0.2149 0.00%
1995-03-14 0 1.210 1.210 1.220 1.210 1.210 53,424 64,614 1.2095 0.214 0.214 0.216 0.214 0.214 302,128 0.2139 0.00%
1995-03-13 0 1.210 1.210 1.220 1.200 1.220 163,291 197,502 1.2095 0.214 0.214 0.216 0.212 0.216 923,458 0.2139 1.68%
1995-03-10 0 1.190 1.190 1.200 1.190 1.190 285,382 339,518 1.1897 0.210 0.210 0.212 0.210 0.210 1,613,918 0.2104 0.00%
1995-03-09 0 1.190 1.190 1.230 1.190 1.200 141,879 170,058 1.1986 0.210 0.210 0.217 0.210 0.212 802,367 0.2119 -0.83%
1995-03-08 0 1.200 1.200 1.230 1.180 1.210 674,664 808,970 1.1991 0.212 0.212 0.217 0.209 0.214 3,815,420 0.2120 0.00%
1995-03-07 0 1.200 1.200 1.210 1.200 1.220 1,152,000 1,394,520 1.2105 0.212 0.212 0.214 0.212 0.216 6,514,893 0.2141 -1.64%
1995-03-06 0 1.220 1.220 1.240 1.220 1.240 235,000 288,470 1.2275 0.216 0.216 0.219 0.216 0.219 1,328,993 0.2171 -0.81%
1995-03-03 0 1.230 1.220 1.230 1.210 1.230 366,908 450,053 1.2266 0.217 0.216 0.217 0.214 0.217 2,074,971 0.2169 0.82%
1995-03-02 0 1.220 1.220 1.240 1.220 1.240 582,000 716,600 1.2313 0.216 0.216 0.219 0.216 0.219 3,291,378 0.2177 -1.61%
1995-03-01 0 1.240 1.230 1.240 1.210 1.240 721,000 883,480 1.2254 0.219 0.217 0.219 0.214 0.219 4,077,464 0.2167 0.81%
1995-02-28 0 1.230 1.230 1.240 1.210 1.230 619,318 756,066 1.2208 0.217 0.217 0.219 0.214 0.217 3,502,423 0.2159 1.65%
1995-02-27 0 1.210 1.210 1.220 1.180 1.220 683,226 824,023 1.2061 0.214 0.214 0.216 0.209 0.216 3,863,841 0.2133 -0.82%
1995-02-24 0 1.220 1.220 1.240 1.210 1.240 1,300,198 1,578,948 1.2144 0.216 0.216 0.219 0.214 0.219 7,352,996 0.2147 0.00%
1995-02-23 0 1.220 1.210 1.220 1.200 1.230 598,000 726,760 1.2153 0.216 0.214 0.216 0.212 0.217 3,381,863 0.2149 0.83%
1995-02-22 0 1.210 1.200 1.220 1.210 1.250 1,386,000 1,708,380 1.2326 0.214 0.212 0.216 0.214 0.221 7,838,231 0.2180 -1.63%
1995-02-21 0 1.230 1.230 1.240 1.220 1.240 291,175 358,477 1.2311 0.217 0.217 0.219 0.216 0.219 1,646,679 0.2177 0.82%
1995-02-20 0 1.220 1.210 1.220 1.210 1.220 240,000 291,300 1.2138 0.216 0.214 0.216 0.214 0.216 1,357,269 0.2146 -1.61%
1995-02-17 0 1.240 1.230 1.240 1.230 1.250 428,000 531,120 1.2409 0.219 0.217 0.219 0.217 0.221 2,420,464 0.2194 0.00%
1995-02-16 0 1.240 1.240 1.250 1.240 1.280 1,579,525 1,991,152 1.2606 0.219 0.219 0.221 0.219 0.226 8,932,671 0.2229 0.00%
1995-02-15 0 1.240 1.230 1.250 1.210 1.240 2,198,000 2,705,220 1.2308 0.219 0.217 0.221 0.214 0.219 12,430,326 0.2176 1.64%
1995-02-14 0 1.220 1.210 1.220 1.220 1.260 1,767,000 2,178,580 1.2329 0.216 0.214 0.216 0.216 0.223 9,992,896 0.2180 0.00%
1995-02-13 0 1.220 1.220 1.230 1.220 1.250 1,492,500 1,811,365 1.2136 0.216 0.216 0.217 0.216 0.221 8,440,519 0.2146 -1.61%
1995-02-10 0 1.240 1.240 1.250 1.230 1.290 1,262,000 1,581,850 1.2534 0.219 0.219 0.221 0.217 0.228 7,136,975 0.2216 -3.88%
1995-02-09 0 1.290 1.290 1.300 1.250 1.290 875,035 1,111,982 1.2708 0.228 0.228 0.230 0.221 0.228 4,948,576 0.2247 3.20%
1995-02-08 0 1.250 1.250 1.260 1.240 1.280 485,000 611,650 1.2611 0.221 0.221 0.223 0.219 0.226 2,742,815 0.2230 0.00%
1995-02-07 0 1.250 1.250 1.270 1.250 1.320 713,000 908,770 1.2746 0.221 0.221 0.225 0.221 0.233 4,032,221 0.2254 0.81%
1995-02-06 0 1.240 1.230 1.250 1.190 1.240 713,738 864,924 1.2118 0.219 0.217 0.221 0.210 0.219 4,036,395 0.2143 5.08%
1995-02-03 0 1.180 1.170 1.180 1.180 1.200 484,000 574,670 1.1873 0.209 0.207 0.209 0.209 0.212 2,737,160 0.2100 -1.67%
1995-01-30 0 1.200 1.200 1.220 1.170 1.200 170,000 200,400 1.1788 0.212 0.212 0.216 0.207 0.212 961,399 0.2084 2.56%
1995-01-27 0 1.170 1.170 1.180 1.140 1.170 581,000 668,250 1.1502 0.207 0.207 0.209 0.202 0.207 3,285,723 0.2034 0.00%
1995-01-26 0 1.170 1.160 1.180 1.170 1.200 374,000 443,350 1.1854 0.207 0.205 0.209 0.207 0.212 2,115,078 0.2096 -3.31%
1995-01-25 0 1.210 1.190 1.210 1.190 1.250 836,797 1,016,719 1.2150 0.214 0.210 0.214 0.210 0.221 4,732,329 0.2148 -0.82%
1995-01-24 0 1.220 1.210 1.230 1.200 1.230 674,000 817,900 1.2135 0.216 0.214 0.217 0.212 0.217 3,811,665 0.2146 0.00%
1995-01-23 0 1.220 1.210 1.220 1.160 1.220 1,575,000 1,889,400 1.1996 0.216 0.214 0.216 0.205 0.216 8,907,081 0.2121 -1.61%
1995-01-20 0 1.240 1.230 1.250 1.230 1.280 670,000 838,500 1.2515 0.219 0.217 0.221 0.217 0.226 3,789,044 0.2213 -4.62%
1995-01-19 0 1.300 1.290 1.300 1.300 1.340 295,000 385,700 1.3075 0.230 0.228 0.230 0.230 0.237 1,668,310 0.2312 0.00%
1995-01-18 0 1.300 1.300 1.320 1.300 1.350 522,500 691,095 1.3227 0.230 0.230 0.233 0.230 0.239 2,954,889 0.2339 0.00%
1995-01-17 0 1.300 1.290 1.300 1.290 1.310 460,000 596,900 1.2976 0.230 0.228 0.230 0.228 0.232 2,601,433 0.2295 0.00%
1995-01-16 0 1.300 1.300 1.310 1.300 1.350 888,000 1,173,680 1.3217 0.230 0.230 0.232 0.230 0.239 5,021,897 0.2337 -0.76%
1995-01-13 0 1.310 1.310 1.330 1.310 1.380 215,000 289,800 1.3479 0.232 0.232 0.235 0.232 0.244 1,215,887 0.2383 -7.09%
1995-01-12 0 1.410 1.390 1.430 1.380 1.460 686,926 975,630 1.4203 0.249 0.246 0.253 0.244 0.258 3,884,765 0.2511 -3.42%
1995-01-11 0 1.500 1.490 1.500 1.490 1.560 695,000 1,057,000 1.5209 0.258 0.256 0.258 0.256 0.268 4,038,109 0.2618 0.00%
1995-01-10 0 1.500 1.490 1.520 1.490 1.510 993,000 1,490,000 1.5005 0.258 0.256 0.262 0.256 0.260 5,769,557 0.2583 -1.32%
1995-01-09 0 1.520 1.520 1.530 1.510 1.540 667,966 1,018,962 1.5255 0.262 0.262 0.263 0.260 0.265 3,881,035 0.2625 -1.30%
1995-01-06 0 1.540 1.540 1.550 1.540 1.560 410,000 635,800 1.5507 0.265 0.265 0.267 0.265 0.268 2,382,194 0.2669 -1.91%
1995-01-05 0 1.570 1.570 1.580 1.560 1.570 250,178 391,267 1.5640 0.270 0.270 0.272 0.268 0.270 1,453,591 0.2692 0.64%
1995-01-04 0 1.560 1.550 1.560 1.530 1.570 418,000 650,860 1.5571 0.268 0.267 0.268 0.263 0.270 2,428,676 0.2680 0.65%
1995-01-03 0 1.550 1.550 1.570 1.550 1.600 414,000 647,060 1.5629 0.267 0.267 0.270 0.267 0.275 2,405,435 0.2690 -4.32%
1994-12-30 0 1.620 1.620 1.630 1.620 1.640 280,000 456,190 1.6293 0.279 0.279 0.281 0.279 0.282 1,626,864 0.2804 0.00%
1994-12-29 0 1.620 1.620 1.640 1.610 1.650 469,705 764,380 1.6274 0.279 0.279 0.282 0.277 0.284 2,729,094 0.2801 -1.82%
1994-12-28 0 1.650 1.640 1.650 1.600 1.660 522,000 852,600 1.6333 0.284 0.282 0.284 0.275 0.286 3,032,939 0.2811 1.85%
1994-12-23 0 1.620 1.610 1.640 1.500 1.620 889,470 1,380,716 1.5523 0.279 0.277 0.282 0.258 0.279 5,168,024 0.2672 4.52%
1994-12-22 0 1.550 1.540 1.560 1.550 1.560 315,544 489,955 1.5527 0.267 0.265 0.268 0.267 0.268 1,833,383 0.2672 -1.27%
1994-12-21 0 1.570 1.570 1.580 1.560 1.610 781,663 1,230,881 1.5747 0.270 0.270 0.272 0.268 0.277 4,541,641 0.2710 -2.48%
1994-12-20 0 1.610 1.600 1.620 1.600 1.630 287,000 464,150 1.6172 0.277 0.275 0.279 0.275 0.281 1,667,536 0.2783 -1.83%
1994-12-19 0 1.640 1.640 1.660 1.640 1.700 125,000 208,950 1.6716 0.282 0.282 0.286 0.282 0.293 726,279 0.2877 -2.96%
1994-12-16 0 1.690 1.690 1.700 1.690 1.730 813,000 1,382,340 1.7003 0.291 0.291 0.293 0.291 0.298 4,723,716 0.2926 -0.59%
1994-12-15 0 1.700 1.690 1.700 1.600 1.700 613,121 1,006,112 1.6410 0.293 0.291 0.293 0.275 0.293 3,562,373 0.2824 7.59%
1994-12-14 0 1.580 1.580 1.590 1.580 1.610 530,010 846,585 1.5973 0.272 0.272 0.274 0.272 0.277 3,079,479 0.2749 0.64%
1994-12-13 0 1.570 1.550 1.570 1.540 1.570 255,442 396,791 1.5534 0.270 0.267 0.270 0.265 0.270 1,484,176 0.2673 1.95%
1994-12-12 0 1.540 1.540 1.550 1.530 1.560 640,637 985,766 1.5387 0.265 0.265 0.267 0.263 0.268 3,722,248 0.2648 -0.65%
1994-12-09 0 1.550 1.540 1.560 1.480 1.550 879,933 1,323,174 1.5037 0.267 0.265 0.268 0.255 0.267 5,112,612 0.2588 0.00%
1994-12-08 0 1.550 1.530 1.550 1.550 1.590 411,000 647,840 1.5763 0.267 0.263 0.267 0.267 0.274 2,388,004 0.2713 -3.73%
1994-12-07 0 1.610 1.610 1.620 1.610 1.660 385,000 628,850 1.6334 0.277 0.277 0.279 0.277 0.286 2,236,938 0.2811 -1.83%
1994-12-06 0 1.640 1.640 1.690 1.590 1.650 390,000 632,300 1.6213 0.282 0.282 0.291 0.274 0.284 2,265,989 0.2790 -2.38%
1994-12-05 0 1.680 1.660 1.690 1.680 1.700 273,000 462,010 1.6923 0.289 0.286 0.291 0.289 0.293 1,586,192 0.2913 -1.75%
1994-12-02 0 1.710 1.700 1.710 1.660 1.780 321,000 555,880 1.7317 0.294 0.293 0.294 0.286 0.306 1,865,083 0.2980 -5.00%
1994-12-01 0 1.800 1.800 1.810 1.800 1.830 260,000 475,010 1.8270 0.310 0.310 0.312 0.310 0.315 1,510,659 0.3144 -1.10%
1994-11-30 0 1.820 1.800 1.820 1.780 1.870 373,420 677,671 1.8148 0.313 0.310 0.313 0.306 0.322 2,169,656 0.3123 -3.19%
1994-11-29 0 1.880 1.870 1.890 1.810 1.880 530,352 986,321 1.8597 0.324 0.322 0.325 0.312 0.324 3,081,466 0.3201 1.08%
1994-11-28 0 1.860 1.860 1.880 1.860 1.920 381,380 722,846 1.8953 0.320 0.320 0.324 0.320 0.330 2,215,905 0.3262 -2.11%
1994-11-25 0 1.900 1.890 1.910 1.880 1.920 782,263 1,481,979 1.8945 0.327 0.325 0.329 0.324 0.330 4,545,127 0.3261 -2.06%
1994-11-24 0 1.940 1.910 1.940 1.940 1.970 496,000 971,380 1.9584 0.334 0.329 0.334 0.334 0.339 2,881,873 0.3371 0.00%
1994-11-23 0 1.940 1.940 1.960 1.920 2.000 1,022,106 1,993,891 1.9508 0.334 0.334 0.337 0.330 0.344 5,938,670 0.3357 -6.51%
1994-11-22 0 2.075 2.050 2.075 2.075 2.200 420,000 880,550 2.0965 0.357 0.353 0.357 0.357 0.379 2,440,296 0.3608 -5.68%
1994-11-21 0 2.200 2.175 2.200 2.175 2.200 185,000 402,875 2.1777 0.379 0.374 0.379 0.374 0.379 1,074,892 0.3748 -1.12%
1994-11-18 0 2.225 2.200 2.225 2.200 2.225 206,201 453,955 2.2015 0.383 0.379 0.383 0.379 0.383 1,198,075 0.3789 0.00%
1994-11-17 0 2.225 2.200 2.225 2.225 2.250 348,000 774,950 2.2269 0.383 0.379 0.383 0.383 0.387 2,021,960 0.3833 0.00%
1994-11-16 0 2.225 2.225 2.250 2.225 2.250 120,000 268,750 2.2396 0.383 0.383 0.387 0.383 0.387 697,227 0.3855 -1.11%
1994-11-15 0 2.250 2.225 2.250 2.225 2.275 513,509 1,152,763 2.2449 0.387 0.383 0.387 0.383 0.392 2,983,605 0.3864 1.12%
1994-11-14 0 2.225 2.225 2.250 2.200 2.250 371,000 824,300 2.2218 0.383 0.383 0.387 0.379 0.387 2,155,595 0.3824 1.14%
1994-11-11 0 2.200 2.200 2.225 2.200 2.250 1,019,000 2,254,250 2.2122 0.379 0.379 0.383 0.379 0.387 5,920,623 0.3807 -3.30%
1994-11-10 0 2.275 2.275 2.300 2.275 2.300 118,000 269,950 2.2877 0.392 0.392 0.396 0.392 0.396 685,607 0.3937 -2.15%
1994-11-09 0 2.325 2.300 2.325 2.300 2.325 307,000 713,025 2.3226 0.400 0.396 0.400 0.396 0.400 1,783,740 0.3997 -1.06%
1994-11-08 0 2.350 2.300 2.350 2.325 2.350 26,000 60,700 2.3346 0.404 0.396 0.404 0.400 0.404 151,066 0.4018 1.08%
1994-11-07 0 2.325 2.325 2.375 2.325 2.375 313,677 728,205 2.3215 0.400 0.400 0.409 0.400 0.409 1,822,535 0.3996 -2.11%
1994-11-04 0 2.375 2.350 2.375 2.350 2.500 689,761 1,661,293 2.4085 0.409 0.404 0.409 0.404 0.430 4,007,669 0.4145 -3.06%
1994-11-03 0 2.450 2.400 2.450 2.425 2.475 817,000 1,998,750 2.4465 0.422 0.413 0.422 0.417 0.426 4,746,957 0.4211 2.08%
1994-11-02 0 2.400 2.400 2.425 2.400 2.425 1,661,227 4,020,286 2.4201 0.413 0.413 0.417 0.413 0.417 9,652,109 0.4165 -2.04%
1994-11-01 0 2.450 2.425 2.450 2.425 2.475 961,087 2,354,975 2.4503 0.422 0.417 0.422 0.417 0.426 5,584,135 0.4217 -1.01%
1994-10-31 0 2.475 2.475 2.500 2.425 2.525 2,663,355 6,575,127 2.4687 0.426 0.426 0.430 0.417 0.435 15,474,702 0.4249 5.32%
1994-10-28 0 2.350 2.325 2.350 2.325 2.350 461,000 1,076,625 2.3354 0.404 0.400 0.404 0.400 0.404 2,678,515 0.4019 2.17%
1994-10-27 0 2.300 2.300 2.350 2.300 2.325 349,000 807,950 2.3150 0.396 0.396 0.404 0.396 0.400 2,027,770 0.3984 0.00%
1994-10-26 0 2.300 2.275 2.325 2.175 2.325 489,000 1,117,450 2.2852 0.396 0.392 0.400 0.374 0.400 2,841,202 0.3933 3.37%
1994-10-25 0 2.225 2.225 2.250 2.225 2.275 697,000 1,564,800 2.2451 0.383 0.383 0.387 0.383 0.392 4,049,729 0.3864 0.00%
1994-10-24 0 2.225 2.200 2.250 2.125 2.225 596,000 1,303,350 2.1868 0.383 0.379 0.387 0.366 0.383 3,462,896 0.3764 0.00%
1994-10-21 0 2.225 2.200 2.225 2.200 2.250 1,136,000 2,515,725 2.2145 0.383 0.379 0.383 0.379 0.387 6,600,420 0.3811 -1.11%
1994-10-20 0 2.250 2.225 2.250 2.250 2.275 436,249 988,773 2.2665 0.387 0.383 0.387 0.387 0.392 2,534,707 0.3901 0.00%
1994-10-19 0 2.250 2.250 2.275 2.250 2.300 505,500 1,151,463 2.2779 0.387 0.387 0.392 0.387 0.396 2,937,071 0.3920 -2.17%
1994-10-18 0 2.300 2.275 2.300 2.250 2.300 683,163 1,552,350 2.2723 0.396 0.392 0.396 0.387 0.396 3,969,333 0.3911 0.00%
1994-10-17 0 2.300 2.300 2.325 2.300 2.350 795,000 1,840,000 2.3145 0.396 0.396 0.400 0.396 0.404 4,619,132 0.3983 -2.13%
1994-10-14 0 2.350 2.350 2.375 2.300 2.400 1,226,377 2,891,329 2.3576 0.404 0.404 0.409 0.396 0.413 7,125,531 0.4058 -1.05%
1994-10-12 0 2.375 2.350 2.375 2.300 2.375 2,937,000 6,766,350 2.3038 0.409 0.404 0.409 0.396 0.409 17,064,642 0.3965 3.26%
1994-10-11 0 2.300 2.275 2.300 2.200 2.300 870,000 1,982,275 2.2785 0.396 0.392 0.396 0.379 0.396 5,054,899 0.3921 5.75%
1994-10-10 0 2.175 2.175 2.200 2.175 2.250 1,287,295 2,837,595 2.2043 0.374 0.374 0.379 0.374 0.387 7,479,478 0.3794 -3.33%
1994-10-07 0 2.250 2.225 2.250 2.200 2.300 1,418,000 3,194,700 2.2530 0.387 0.383 0.387 0.379 0.396 8,238,904 0.3878 2.27%
1994-10-06 0 2.200 2.200 2.250 2.200 2.225 350,000 778,325 2.2238 0.379 0.379 0.387 0.379 0.383 2,033,580 0.3827 0.00%
1994-10-05 0 2.200 2.200 2.250 2.175 2.275 620,800 1,383,340 2.2283 0.379 0.379 0.387 0.374 0.392 3,606,990 0.3835 -4.35%
1994-10-04 0 2.300 2.275 2.300 2.200 2.325 880,000 2,005,975 2.2795 0.396 0.392 0.396 0.379 0.400 5,113,001 0.3923 0.00%
1994-10-03 0 2.300 2.275 2.300 2.300 2.400 1,052,463 2,484,180 2.3603 0.396 0.392 0.396 0.396 0.413 6,115,051 0.4062 -4.17%
1994-09-30 0 2.400 2.390 2.400 2.370 2.410 3,024,000 7,223,120 2.3886 0.413 0.411 0.413 0.408 0.415 17,570,132 0.4111 0.42%
1994-09-29 0 2.390 2.390 2.400 2.390 2.420 1,175,000 2,811,030 2.3924 0.411 0.411 0.413 0.411 0.417 6,827,019 0.4118 0.00%
1994-09-28 0 2.390 2.390 2.400 2.380 2.410 857,000 2,054,580 2.3974 0.411 0.411 0.413 0.410 0.415 4,979,366 0.4126 -0.42%
1994-09-27 0 2.400 2.390 2.400 2.400 2.410 150,000 359,800 2.3987 0.413 0.411 0.413 0.413 0.415 871,534 0.4128 0.42%
1994-09-26 0 2.390 2.390 2.400 2.390 2.400 220,000 526,300 2.3923 0.411 0.411 0.413 0.411 0.413 1,278,250 0.4117 -1.24%
1994-09-23 0 2.420 2.420 2.430 2.410 2.450 3,767,715 9,123,185 2.4214 0.417 0.417 0.418 0.415 0.422 21,891,286 0.4167 -1.22%
1994-09-22 0 2.450 2.440 2.450 2.380 2.450 2,976,000 7,168,440 2.4088 0.422 0.420 0.422 0.410 0.422 17,291,241 0.4146 0.00%
1994-09-20 0 2.450 2.440 2.450 2.440 2.450 299,845 731,864 2.4408 0.422 0.420 0.422 0.420 0.422 1,742,168 0.4201 0.41%
1994-09-19 0 2.440 2.430 2.450 2.430 2.460 1,391,000 3,386,450 2.4345 0.420 0.418 0.422 0.418 0.423 8,082,028 0.4190 -0.41%
1994-09-16 0 2.550 2.540 2.550 2.510 2.560 2,009,270 5,097,968 2.5372 0.422 0.420 0.422 0.415 0.423 12,150,821 0.4196 1.59%
1994-09-15 0 2.510 2.510 2.520 2.470 2.520 652,094 1,635,111 2.5075 0.415 0.415 0.417 0.408 0.417 3,943,461 0.4146 0.40%
1994-09-14 0 2.500 2.490 2.520 2.490 2.570 803,061 2,037,879 2.5376 0.413 0.412 0.417 0.412 0.425 4,856,416 0.4196 -0.79%
1994-09-13 0 2.520 2.510 2.520 2.450 2.520 521,000 1,300,450 2.4961 0.417 0.415 0.417 0.405 0.417 3,150,686 0.4128 1.61%
1994-09-12 0 2.480 2.470 2.480 2.470 2.520 2,961,300 7,400,245 2.4990 0.410 0.408 0.410 0.408 0.417 17,908,109 0.4132 -2.36%
1994-09-09 0 2.540 2.540 2.550 2.540 2.580 996,270 2,547,308 2.5568 0.420 0.420 0.422 0.420 0.427 6,024,824 0.4228 -0.78%
1994-09-08 0 2.560 2.550 2.560 2.540 2.560 629,589 1,607,504 2.5533 0.423 0.422 0.423 0.420 0.423 3,807,365 0.4222 0.00%
1994-09-07 0 2.560 2.550 2.560 2.510 2.590 2,154,000 5,496,400 2.5517 0.423 0.422 0.423 0.415 0.428 13,026,059 0.4220 1.99%
1994-09-06 0 2.510 2.500 2.510 2.500 2.520 564,000 1,416,580 2.5117 0.415 0.413 0.415 0.413 0.417 3,410,723 0.4153 0.40%
1994-09-05 0 2.500 2.490 2.510 2.500 2.550 1,501,000 3,779,580 2.5180 0.413 0.412 0.415 0.413 0.422 9,077,119 0.4164 -0.40%
1994-09-02 0 2.510 2.500 2.520 2.500 2.540 1,446,494 3,642,996 2.5185 0.415 0.413 0.417 0.413 0.420 8,747,500 0.4165 0.80%
1994-09-01 0 2.490 2.490 2.500 2.490 2.510 2,219,925 5,536,564 2.4940 0.412 0.412 0.413 0.412 0.415 13,424,732 0.4124 0.00%
1994-08-31 0 2.490 2.490 2.500 2.450 2.510 2,252,119 5,605,040 2.4888 0.412 0.412 0.413 0.405 0.415 13,619,422 0.4115 2.05%
1994-08-30 0 2.440 2.440 2.450 2.440 2.470 503,000 1,234,610 2.4545 0.403 0.403 0.405 0.403 0.408 3,041,833 0.4059 -0.41%
1994-08-26 0 2.450 2.440 2.450 2.410 2.460 460,873 1,123,748 2.4383 0.405 0.403 0.405 0.399 0.407 2,787,075 0.4032 1.66%
1994-08-25 0 2.410 2.410 2.420 2.410 2.460 790,000 1,929,010 2.4418 0.399 0.399 0.400 0.399 0.407 4,777,431 0.4038 -1.63%
1994-08-24 0 2.450 2.440 2.450 2.430 2.480 1,044,301 2,561,542 2.4529 0.405 0.403 0.405 0.402 0.410 6,315,286 0.4056 -0.41%
1994-08-23 0 2.460 2.460 2.470 2.460 2.500 1,297,000 3,221,970 2.4842 0.407 0.407 0.408 0.407 0.413 7,843,453 0.4108 -1.60%
1994-08-22 0 2.500 2.490 2.510 2.490 2.500 717,971 1,790,762 2.4942 0.413 0.412 0.415 0.412 0.413 4,341,844 0.4124 0.40%
1994-08-19 0 2.490 2.490 2.500 2.480 2.510 2,299,700 5,725,095 2.4895 0.412 0.412 0.413 0.410 0.415 13,907,162 0.4117 0.00%
1994-08-18 0 2.490 2.490 2.500 2.480 2.500 1,248,000 3,111,000 2.4928 0.412 0.412 0.413 0.410 0.413 7,547,131 0.4122 0.40%
1994-08-17 0 2.480 2.470 2.490 2.440 2.480 787,848 1,936,252 2.4576 0.410 0.408 0.412 0.403 0.410 4,764,417 0.4064 2.48%
1994-08-16 0 2.420 2.420 2.430 2.410 2.430 1,199,000 2,901,500 2.4199 0.400 0.400 0.402 0.399 0.402 7,250,810 0.4002 0.00%
1994-08-15 0 2.420 2.420 2.430 2.410 2.440 954,000 2,311,980 2.4235 0.400 0.400 0.402 0.399 0.403 5,769,201 0.4007 0.00%
1994-08-12 0 2.420 2.420 2.430 2.400 2.480 1,418,105 3,439,492 2.4254 0.400 0.400 0.402 0.397 0.410 8,575,821 0.4011 -1.22%
1994-08-11 0 2.450 2.450 2.470 2.450 2.510 1,206,000 2,989,460 2.4788 0.405 0.405 0.408 0.405 0.415 7,293,141 0.4099 -2.39%
1994-08-10 0 2.510 2.500 2.510 2.440 2.520 2,490,000 6,158,600 2.4733 0.415 0.413 0.415 0.403 0.417 15,057,979 0.4090 3.72%
1994-08-09 0 2.420 2.420 2.430 2.410 2.450 1,334,202 3,227,315 2.4189 0.400 0.400 0.402 0.399 0.405 8,068,428 0.4000 -0.41%
1994-08-08 0 2.430 2.430 2.450 2.410 2.500 1,882,000 4,630,140 2.4602 0.402 0.402 0.405 0.399 0.413 11,381,171 0.4068 -1.22%
1994-08-05 0 2.460 2.460 2.480 2.430 2.470 1,176,000 2,880,270 2.4492 0.407 0.407 0.410 0.402 0.408 7,111,720 0.4050 0.82%
1994-08-04 0 2.440 2.430 2.450 2.430 2.500 1,836,000 4,494,020 2.4477 0.403 0.402 0.405 0.402 0.413 11,102,992 0.4048 1.67%
1994-08-03 0 2.400 2.400 2.410 2.400 2.450 2,393,462 5,779,850 2.4148 0.397 0.397 0.399 0.397 0.405 14,474,177 0.3993 -0.41%
1994-08-02 0 2.410 2.410 2.420 2.400 2.450 1,307,376 3,162,990 2.4193 0.399 0.399 0.400 0.397 0.405 7,906,201 0.4001 -1.63%
1994-08-01 0 2.450 2.430 2.450 2.380 2.480 661,370 1,612,322 2.4379 0.405 0.402 0.405 0.394 0.410 3,999,556 0.4031 2.94%
1994-07-29 0 2.380 2.370 2.380 2.380 2.400 550,695 1,317,704 2.3928 0.394 0.392 0.394 0.394 0.397 3,330,262 0.3957 -0.83%
1994-07-28 0 2.400 2.380 2.400 2.330 2.400 563,233 1,336,114 2.3722 0.397 0.394 0.397 0.385 0.397 3,406,085 0.3923 1.69%
1994-07-27 0 2.360 2.350 2.360 2.340 2.360 395,000 930,240 2.3550 0.390 0.389 0.390 0.387 0.390 2,388,715 0.3894 0.85%
1994-07-26 0 2.340 2.330 2.340 2.310 2.360 397,000 928,620 2.3391 0.387 0.385 0.387 0.382 0.390 2,400,810 0.3868 0.86%
1994-07-25 0 2.320 2.320 2.350 2.320 2.350 489,902 1,142,544 2.3322 0.384 0.384 0.389 0.384 0.389 2,962,624 0.3857 0.00%
1994-07-22 0 2.320 2.320 2.340 2.320 2.320 222,200 515,475 2.3199 0.384 0.384 0.387 0.384 0.384 1,343,728 0.3836 -0.85%
1994-07-21 0 2.340 2.330 2.350 2.310 2.340 1,134,000 2,631,620 2.3207 0.387 0.385 0.389 0.382 0.387 6,857,730 0.3837 0.00%
1994-07-20 0 2.340 2.340 2.360 2.340 2.390 563,682 1,332,910 2.3646 0.387 0.387 0.390 0.387 0.395 3,408,800 0.3910 -0.85%
1994-07-19 0 2.360 2.360 2.400 2.320 2.360 328,000 768,350 2.3425 0.390 0.390 0.397 0.384 0.390 1,983,541 0.3874 0.00%
1994-07-18 0 2.360 2.360 2.370 2.350 2.390 417,413 989,819 2.3713 0.390 0.390 0.392 0.389 0.395 2,524,255 0.3921 -1.26%
1994-07-15 0 2.390 2.390 2.400 2.330 2.390 1,295,005 3,056,841 2.3605 0.395 0.395 0.397 0.385 0.395 7,831,389 0.3903 1.70%
1994-07-14 0 2.350 2.340 2.360 2.330 2.420 351,373 834,321 2.3745 0.389 0.387 0.390 0.385 0.400 2,124,886 0.3926 -2.08%
1994-07-13 0 2.400 2.400 2.440 2.340 2.400 406,000 960,880 2.3667 0.397 0.397 0.403 0.387 0.397 2,455,237 0.3914 3.00%
1994-07-12 0 2.330 2.320 2.340 2.310 2.340 117,746 273,583 2.3235 0.385 0.384 0.387 0.382 0.387 712,055 0.3842 0.87%
1994-07-11 0 2.310 2.310 2.320 2.310 2.330 530,000 1,227,600 2.3162 0.382 0.382 0.384 0.382 0.385 3,205,112 0.3830 -0.86%
1994-07-08 0 2.330 2.310 2.330 2.310 2.330 625,000 1,449,950 2.3199 0.385 0.382 0.385 0.382 0.385 3,779,613 0.3836 0.43%
1994-07-07 0 2.320 2.300 2.340 2.290 2.320 212,000 487,800 2.3009 0.384 0.380 0.387 0.379 0.384 1,282,045 0.3805 -1.69%
1994-07-06 0 2.360 2.350 2.360 2.340 2.370 1,508,000 3,554,510 2.3571 0.390 0.389 0.390 0.387 0.392 9,119,451 0.3898 -0.42%
1994-07-05 0 2.370 2.360 2.370 2.370 2.380 460,000 1,091,100 2.3720 0.392 0.390 0.392 0.392 0.394 2,781,795 0.3922 -0.42%
1994-07-04 0 2.380 2.370 2.390 2.350 2.400 706,000 1,670,930 2.3668 0.394 0.392 0.395 0.389 0.397 4,269,451 0.3914 0.00%
1994-07-01 0 2.380 2.330 2.400 2.330 2.400 688,717 1,632,203 2.3699 0.394 0.385 0.397 0.385 0.397 4,164,934 0.3919 -1.86%
1994-06-30 0 2.425 2.425 2.450 2.350 2.475 526,965 1,280,645 2.4302 0.401 0.401 0.405 0.389 0.409 3,186,758 0.4019 1.04%
1994-06-29 0 2.400 2.400 2.425 2.350 2.425 290,000 688,800 2.3752 0.397 0.397 0.401 0.389 0.401 1,753,740 0.3928 -1.03%
1994-06-28 0 2.425 2.400 2.450 2.400 2.475 509,000 1,243,025 2.4421 0.401 0.397 0.405 0.397 0.409 3,078,117 0.4038 -1.02%
1994-06-27 0 2.450 2.450 2.500 2.425 2.500 2,058,984 5,089,388 2.4718 0.405 0.405 0.413 0.401 0.413 12,451,461 0.4087 -2.00%
1994-06-24 0 2.500 2.500 2.525 2.475 2.525 2,380,000 5,977,250 2.5114 0.413 0.413 0.418 0.409 0.418 14,392,767 0.4153 0.00%
1994-06-23 0 2.500 2.500 2.525 2.500 2.575 2,336,000 5,938,250 2.5421 0.413 0.413 0.418 0.413 0.426 14,126,682 0.4204 -1.96%
1994-06-22 0 2.550 2.525 2.575 2.500 2.575 1,105,000 2,823,150 2.5549 0.422 0.418 0.426 0.413 0.426 6,682,356 0.4225 0.99%
1994-06-21 0 2.525 2.525 2.550 2.500 2.550 702,000 1,768,225 2.5188 0.418 0.418 0.422 0.413 0.422 4,245,261 0.4165 0.00%
1994-06-20 0 2.525 2.500 2.525 2.500 2.550 462,000 1,162,700 2.5167 0.418 0.413 0.418 0.413 0.422 2,793,890 0.4162 -0.98%
1994-06-17 0 2.550 2.525 2.575 2.500 2.550 686,000 1,735,050 2.5292 0.422 0.418 0.426 0.413 0.422 4,148,503 0.4182 2.00%
1994-06-16 0 2.500 2.500 2.525 2.500 2.625 1,832,508 4,713,582 2.5722 0.413 0.413 0.418 0.413 0.434 11,081,874 0.4253 -1.96%
1994-06-15 0 2.550 2.550 2.575 2.400 2.550 1,184,000 2,951,250 2.4926 0.422 0.422 0.426 0.397 0.422 7,160,099 0.4122 4.08%
1994-06-10 0 2.450 2.450 2.475 2.400 2.450 453,000 1,094,875 2.4169 0.405 0.405 0.409 0.397 0.405 2,739,464 0.3997 -1.01%
1994-06-09 0 2.475 2.450 2.475 2.450 2.500 723,814 1,794,843 2.4797 0.409 0.405 0.409 0.405 0.413 4,377,179 0.4100 0.00%
1994-06-08 0 2.475 2.475 2.500 2.450 2.500 493,190 1,220,247 2.4742 0.409 0.409 0.413 0.405 0.413 2,982,508 0.4091 1.02%
1994-06-07 0 2.450 2.400 2.475 2.425 2.525 879,257 2,173,957 2.4725 0.405 0.397 0.409 0.401 0.418 5,317,202 0.4089 -1.01%
1994-06-06 0 2.475 2.475 2.500 2.475 2.500 647,000 1,610,025 2.4884 0.409 0.409 0.413 0.409 0.413 3,912,656 0.4115 0.00%
1994-06-03 0 2.475 2.450 2.475 2.450 2.475 598,000 1,470,775 2.4595 0.409 0.405 0.409 0.405 0.409 3,616,334 0.4067 1.02%
1994-06-02 0 2.450 2.450 2.475 2.425 2.475 670,000 1,639,975 2.4477 0.405 0.405 0.409 0.401 0.409 4,051,745 0.4048 -2.00%
1994-06-01 0 2.500 2.475 2.500 2.475 2.550 673,000 1,687,625 2.5076 0.413 0.409 0.413 0.409 0.422 4,069,887 0.4147 0.00%
1994-05-31 0 2.500 2.500 2.525 2.500 2.525 700,000 1,750,875 2.5013 0.413 0.413 0.418 0.413 0.418 4,233,167 0.4136 1.01%
1994-05-30 0 2.475 2.475 2.500 2.475 2.550 1,115,000 2,800,025 2.5112 0.409 0.409 0.413 0.409 0.422 6,742,830 0.4153 -1.98%
1994-05-27 0 2.525 2.525 2.550 2.500 2.600 1,197,876 3,029,509 2.5291 0.418 0.418 0.422 0.413 0.430 7,244,013 0.4182 1.00%
1994-05-26 0 2.500 2.500 2.525 2.500 2.625 2,691,372 6,922,877 2.5722 0.413 0.413 0.418 0.413 0.434 16,275,752 0.4253 -2.91%
1994-05-25 0 2.575 2.575 2.600 2.525 2.675 5,878,046 15,278,189 2.5992 0.426 0.426 0.430 0.418 0.442 35,546,784 0.4298 1.98%
1994-05-24 0 2.525 2.500 2.550 2.450 2.575 2,447,241 6,040,304 2.4682 0.418 0.413 0.422 0.405 0.426 14,799,399 0.4081 1.00%
1994-05-23 0 2.500 2.450 2.500 2.475 2.575 2,289,000 5,746,875 2.5106 0.413 0.405 0.413 0.409 0.426 13,842,455 0.4152 -0.99%
1994-05-20 0 2.525 2.500 2.525 2.500 2.625 6,170,278 15,816,103 2.5633 0.418 0.413 0.418 0.413 0.434 37,314,022 0.4239 1.00%
1994-05-19 0 2.500 2.475 2.525 2.475 2.575 4,392,632 11,041,466 2.5136 0.413 0.409 0.418 0.409 0.426 26,563,919 0.4157 0.00%
1994-05-18 0 2.500 2.500 2.525 2.425 2.525 5,003,000 12,394,700 2.4775 0.413 0.413 0.418 0.401 0.418 30,255,047 0.4097 6.38%
1994-05-17 0 2.350 2.325 2.350 2.325 2.375 1,336,000 3,130,700 2.3433 0.389 0.384 0.389 0.384 0.393 8,079,301 0.3875 0.00%
1994-05-16 0 2.350 2.350 2.375 2.300 2.375 364,000 852,825 2.3429 0.389 0.389 0.393 0.380 0.393 2,201,247 0.3874 0.00%
1994-05-13 0 2.350 2.350 2.375 2.325 2.450 3,180,323 7,517,219 2.3637 0.389 0.389 0.393 0.384 0.405 19,232,625 0.3909 -2.08%
1994-05-12 0 2.400 2.400 2.550 2.325 2.450 887,000 2,088,400 2.3545 0.397 0.397 0.422 0.384 0.405 5,364,027 0.3893 3.23%
1994-05-11 0 2.325 2.300 2.325 2.250 2.350 4,236,000 9,609,575 2.2685 0.384 0.380 0.384 0.372 0.389 25,616,706 0.3751 1.09%
1994-05-10 0 2.300 2.300 2.325 2.250 2.300 1,490,000 3,386,375 2.2727 0.380 0.380 0.384 0.372 0.380 9,010,598 0.3758 1.10%
1994-05-09 0 2.275 2.275 2.300 2.250 2.300 710,000 1,618,000 2.2789 0.376 0.376 0.380 0.372 0.380 4,293,641 0.3768 -3.19%
1994-05-06 0 2.350 2.350 2.375 2.325 2.450 1,313,500 3,122,625 2.3773 0.389 0.389 0.393 0.384 0.405 7,943,235 0.3931 3.30%
1994-05-05 0 2.275 2.250 2.275 2.250 2.300 471,000 1,067,775 2.2670 0.376 0.372 0.376 0.372 0.380 2,848,316 0.3749 1.11%
1994-05-04 0 2.250 2.250 2.275 2.250 2.300 937,000 2,129,625 2.2728 0.372 0.372 0.376 0.372 0.380 5,666,396 0.3758 0.00%
1994-05-03 0 2.250 2.250 2.275 2.200 2.275 1,435,000 3,206,425 2.2344 0.372 0.372 0.376 0.364 0.376 8,677,992 0.3695 -1.10%
1994-05-02 0 2.275 2.250 2.275 2.250 2.350 868,000 1,992,300 2.2953 0.376 0.372 0.376 0.372 0.389 5,249,127 0.3795 -1.09%
1994-04-29 0 2.300 2.300 2.325 2.275 2.400 3,120,000 7,303,150 2.3408 0.380 0.380 0.384 0.376 0.397 18,867,829 0.3871 -1.08%
1994-04-28 0 2.325 2.325 2.350 2.200 2.325 2,730,000 6,184,425 2.2654 0.384 0.384 0.389 0.364 0.384 16,509,350 0.3746 6.90%
1994-04-27 0 2.175 2.175 2.200 2.150 2.250 2,559,203 5,664,251 2.2133 0.360 0.360 0.364 0.356 0.372 15,476,476 0.3660 -2.25%
1994-04-26 0 2.225 2.225 2.250 2.175 2.250 3,706,841 8,185,675 2.2083 0.368 0.368 0.372 0.360 0.372 22,416,680 0.3652 1.14%
1994-04-25 0 2.200 2.175 2.225 2.175 2.225 2,840,213 6,226,013 2.1921 0.364 0.360 0.368 0.360 0.368 17,175,850 0.3625 1.15%
1994-04-22 0 2.175 2.150 2.175 2.150 2.200 2,007,000 4,380,250 2.1825 0.360 0.356 0.360 0.356 0.364 12,137,094 0.3609 0.00%
1994-04-21 0 2.175 2.150 2.175 2.150 2.250 4,416,793 9,653,426 2.1856 0.360 0.356 0.360 0.356 0.372 26,710,030 0.3614 -1.14%
1994-04-20 0 2.200 2.200 2.250 2.200 2.300 2,609,313 5,850,267 2.2421 0.364 0.364 0.372 0.364 0.380 15,779,510 0.3708 -4.35%
1994-04-19 0 2.300 2.275 2.300 2.250 2.300 1,256,000 2,875,375 2.2893 0.380 0.376 0.380 0.372 0.380 7,595,511 0.3786 -1.08%
1994-04-18 0 2.325 2.300 2.325 2.300 2.325 1,250,000 2,892,000 2.3136 0.384 0.380 0.384 0.380 0.384 7,559,226 0.3826 1.09%
1994-04-15 0 2.300 2.300 2.325 2.300 2.350 945,574 2,202,532 2.3293 0.380 0.380 0.384 0.380 0.389 5,718,246 0.3852 -2.13%
1994-04-14 0 2.350 2.325 2.350 2.325 2.350 807,497 1,895,043 2.3468 0.389 0.384 0.389 0.384 0.389 4,883,242 0.3881 0.00%
1994-04-13 0 2.350 2.325 2.375 2.325 2.425 2,342,198 5,569,586 2.3779 0.389 0.384 0.393 0.384 0.401 14,164,164 0.3932 0.00%
1994-04-12 0 2.350 2.325 2.350 2.325 2.400 2,685,639 6,327,381 2.3560 0.389 0.384 0.389 0.384 0.397 16,241,082 0.3896 0.00%
1994-04-11 0 2.350 2.350 2.375 2.300 2.375 907,609 2,132,915 2.3500 0.389 0.389 0.393 0.380 0.393 5,488,657 0.3886 1.08%
1994-04-08 0 2.325 2.300 2.325 2.325 2.350 629,029 1,467,988 2.3337 0.384 0.380 0.384 0.384 0.389 3,803,978 0.3859 0.00%
1994-04-07 0 2.325 2.300 2.350 2.325 2.425 732,000 1,738,875 2.3755 0.384 0.380 0.389 0.384 0.401 4,426,683 0.3928 -7.00%
1994-04-06 0 2.500 2.475 2.500 2.375 2.550 1,927,950 4,793,585 2.4864 0.413 0.409 0.413 0.393 0.422 11,659,048 0.4111 7.53%
1994-03-31 0 2.325 2.300 2.375 2.275 2.375 671,000 1,575,250 2.3476 0.384 0.380 0.393 0.376 0.393 4,057,793 0.3882 -4.12%
1994-03-30 0 2.425 2.400 2.425 2.400 2.425 585,222 1,415,141 2.4181 0.401 0.397 0.401 0.397 0.401 3,539,060 0.3999 -2.02%
1994-03-29 0 2.475 2.450 2.500 2.450 2.475 550,000 1,359,750 2.4723 0.409 0.405 0.413 0.405 0.409 3,326,060 0.4088 0.00%
1994-03-28 0 2.475 2.475 2.500 2.475 2.525 424,000 1,061,775 2.5042 0.409 0.409 0.413 0.409 0.418 2,564,090 0.4141 0.00%
1994-03-25 0 2.475 2.450 2.500 2.425 2.550 1,505,000 3,770,600 2.5054 0.409 0.405 0.413 0.401 0.422 9,101,308 0.4143 2.06%
1994-03-24 0 2.425 2.425 2.450 2.425 2.475 511,000 1,247,925 2.4421 0.401 0.401 0.405 0.401 0.409 3,090,212 0.4038 1.04%
1994-03-23 0 2.400 2.375 2.500 2.350 2.475 1,170,000 2,817,375 2.4080 0.397 0.393 0.413 0.389 0.409 7,075,436 0.3982 1.05%
1994-03-22 0 2.375 2.350 2.375 2.275 2.400 1,517,240 3,522,904 2.3219 0.393 0.389 0.393 0.376 0.397 9,175,328 0.3840 2.15%
1994-03-21 0 2.325 2.300 2.375 2.300 2.550 1,284,000 3,181,950 2.4782 0.384 0.380 0.393 0.380 0.422 7,764,837 0.4098 -8.82%
1994-03-18 0 2.550 2.550 2.575 2.500 2.575 2,764,000 7,019,900 2.5398 0.422 0.422 0.426 0.413 0.426 16,714,961 0.4200 0.00%
1994-03-17 0 2.550 2.550 2.600 2.550 2.625 1,514,000 3,874,050 2.5588 0.422 0.422 0.430 0.422 0.434 9,155,735 0.4231 -1.92%
1994-03-16 0 2.600 2.575 2.600 2.600 2.675 613,000 1,619,875 2.6425 0.430 0.426 0.430 0.430 0.442 3,707,045 0.4370 -0.95%
1994-03-15 0 2.625 2.575 2.625 2.600 2.650 711,000 1,872,650 2.6338 0.434 0.426 0.434 0.430 0.438 4,299,688 0.4355 0.00%
1994-03-14 0 2.625 2.600 2.625 2.600 2.625 490,000 1,279,250 2.6107 0.434 0.430 0.434 0.430 0.434 2,963,217 0.4317 -1.87%
1994-03-11 0 2.675 2.650 2.675 2.650 2.675 517,000 1,373,350 2.6564 0.442 0.438 0.442 0.438 0.442 3,126,496 0.4393 0.94%
1994-03-10 0 2.650 2.650 2.675 2.650 2.675 802,212 2,138,580 2.6659 0.438 0.438 0.442 0.438 0.442 4,851,282 0.4408 0.95%
1994-03-09 0 2.625 2.600 2.650 2.575 2.650 1,001,000 2,621,750 2.6191 0.434 0.430 0.438 0.426 0.438 6,053,428 0.4331 0.96%
1994-03-08 0 2.600 2.600 2.625 2.600 2.700 1,248,000 3,282,150 2.6299 0.430 0.430 0.434 0.430 0.446 7,547,131 0.4349 0.97%
1994-03-07 0 2.575 2.550 2.575 2.575 2.625 1,730,000 4,493,475 2.5974 0.426 0.422 0.426 0.426 0.434 10,461,969 0.4295 0.00%
1994-03-04 0 2.575 2.575 2.600 2.575 2.675 1,605,000 4,214,625 2.6259 0.426 0.426 0.430 0.426 0.442 9,706,047 0.4342 -1.90%
1994-03-03 0 2.625 2.625 2.650 2.625 2.675 544,000 1,439,250 2.6457 0.434 0.434 0.438 0.434 0.442 3,289,775 0.4375 -1.87%
1994-03-02 0 2.675 2.675 2.700 2.575 2.700 761,000 2,042,000 2.6833 0.442 0.442 0.446 0.426 0.446 4,602,057 0.4437 -0.93%
1994-03-01 0 2.700 2.700 2.725 2.600 2.750 1,037,000 2,788,875 2.6894 0.446 0.446 0.451 0.430 0.455 6,271,134 0.4447 0.00%
1994-02-28 0 2.700 2.700 2.725 2.675 2.775 897,147 2,428,225 2.7066 0.446 0.446 0.451 0.442 0.459 5,425,390 0.4476 5.88%
1994-02-25 0 2.550 2.525 2.600 2.525 2.750 1,123,000 2,942,225 2.6200 0.422 0.418 0.430 0.418 0.455 6,791,209 0.4332 -8.93%
1994-02-24 0 2.800 2.700 2.825 2.800 2.875 1,081,061 3,072,415 2.8420 0.463 0.446 0.467 0.463 0.475 6,537,588 0.4700 -2.61%
1994-02-23 0 2.925 2.925 2.950 2.900 2.950 2,337,445 6,841,632 2.9270 0.475 0.475 0.479 0.471 0.479 14,381,254 0.4757 0.00%
1994-02-22 0 2.925 2.900 2.950 2.925 3.000 2,823,879 8,354,551 2.9585 0.475 0.471 0.479 0.475 0.488 17,374,065 0.4809 -4.88%
1994-02-21 0 3.075 3.050 3.075 3.025 3.100 8,424,734 25,696,632 3.0501 0.500 0.496 0.500 0.492 0.504 51,833,621 0.4958 0.82%
1994-02-18 0 3.050 3.050 3.100 2.925 3.100 3,509,104 10,486,576 2.9884 0.496 0.496 0.504 0.475 0.504 21,589,948 0.4857 2.52%
1994-02-17 0 2.975 2.975 3.000 2.925 3.025 4,539,027 13,485,695 2.9711 0.484 0.484 0.488 0.475 0.492 27,926,604 0.4829 0.00%
1994-02-16 0 2.975 2.950 2.975 2.925 3.025 5,284,516 15,721,845 2.9751 0.484 0.479 0.484 0.475 0.492 32,513,264 0.4836 1.71%
1994-02-15 0 2.925 2.925 2.950 2.875 2.950 3,568,648 10,342,174 2.8981 0.475 0.475 0.479 0.467 0.479 21,956,295 0.4710 1.74%
1994-02-14 0 2.875 2.875 2.900 2.850 2.925 2,235,935 6,498,221 2.9063 0.467 0.467 0.471 0.463 0.475 13,756,708 0.4724 -0.86%
1994-02-09 0 2.900 2.900 2.925 2.900 2.950 2,112,000 6,171,600 2.9222 0.471 0.471 0.475 0.471 0.479 12,994,192 0.4750 0.87%
1994-02-08 0 2.875 2.850 2.925 2.775 2.900 2,569,000 7,205,700 2.8049 0.467 0.463 0.475 0.451 0.471 15,805,908 0.4559 3.60%
1994-02-07 0 2.775 2.750 2.800 2.750 2.875 3,215,000 9,063,950 2.8193 0.451 0.447 0.455 0.447 0.467 19,780,457 0.4582 -1.77%
1994-02-04 0 2.825 2.800 2.850 2.800 2.875 1,603,846 4,544,404 2.8334 0.459 0.455 0.463 0.455 0.467 9,867,747 0.4605 -0.88%
1994-02-03 0 2.850 2.850 2.875 2.850 2.875 1,348,000 3,864,675 2.8670 0.463 0.463 0.467 0.463 0.467 8,293,641 0.4660 0.00%
1994-02-02 0 2.850 2.850 2.875 2.850 3.000 3,680,756 10,624,018 2.8864 0.463 0.463 0.467 0.463 0.488 22,646,046 0.4691 -1.72%
1994-02-01 0 2.900 2.900 2.950 2.800 2.950 4,685,331 13,308,944 2.8406 0.471 0.471 0.479 0.455 0.479 28,826,747 0.4617 4.50%
1994-01-31 0 2.775 2.750 2.775 2.750 2.775 842,000 2,331,300 2.7688 0.451 0.447 0.451 0.447 0.451 5,180,450 0.4500 0.91%
1994-01-28 0 2.750 2.750 2.800 2.750 2.800 1,028,950 2,841,570 2.7616 0.447 0.447 0.455 0.447 0.455 6,330,669 0.4489 -0.90%
1994-01-27 0 2.775 2.750 2.775 2.750 2.850 915,000 2,577,850 2.8173 0.451 0.447 0.451 0.447 0.463 5,629,586 0.4579 0.91%
1994-01-26 0 2.750 2.725 2.775 2.750 2.800 1,703,000 4,710,700 2.7661 0.447 0.443 0.451 0.447 0.455 10,477,798 0.4496 -2.65%
1994-01-25 0 2.825 2.825 2.850 2.800 2.900 4,403,000 12,638,100 2.8703 0.459 0.459 0.463 0.455 0.471 27,089,690 0.4665 -2.59%
1994-01-24 0 2.900 2.900 2.925 2.800 2.925 2,341,186 6,677,198 2.8521 0.471 0.471 0.475 0.455 0.475 14,404,271 0.4636 2.65%
1994-01-21 0 2.825 2.800 2.850 2.725 2.850 704,860 1,966,083 2.7893 0.459 0.455 0.463 0.443 0.463 4,336,688 0.4534 0.89%
1994-01-20 0 2.800 2.800 2.825 2.800 2.925 2,196,925 6,282,798 2.8598 0.455 0.455 0.459 0.455 0.475 13,516,697 0.4648 -0.88%
1994-01-19 0 2.825 2.800 2.825 2.775 2.850 2,441,423 6,842,946 2.8029 0.459 0.455 0.459 0.451 0.463 15,020,984 0.4556 1.80%
1994-01-18 0 2.775 2.750 2.800 2.750 2.900 1,857,654 5,288,215 2.8467 0.451 0.447 0.455 0.447 0.471 11,429,314 0.4627 -2.63%
1994-01-17 0 2.850 2.825 2.900 2.750 2.900 3,558,329 9,761,766 2.7434 0.463 0.459 0.471 0.447 0.471 21,892,807 0.4459 7.55%
1994-01-14 0 2.650 2.650 2.675 2.650 2.725 1,775,000 4,764,025 2.6840 0.431 0.431 0.435 0.431 0.443 10,920,781 0.4362 0.95%
1994-01-13 0 2.625 2.575 2.600 2.550 2.725 1,597,200 4,231,565 2.6494 0.427 0.419 0.423 0.414 0.443 9,826,857 0.4306 -3.67%
1994-01-12 0 2.725 2.700 2.725 2.700 2.775 1,051,722 2,868,191 2.7271 0.443 0.439 0.443 0.439 0.451 6,470,775 0.4433 -0.91%
1994-01-11 0 2.750 2.700 2.750 2.750 2.875 1,822,094 5,103,822 2.8011 0.447 0.439 0.447 0.447 0.467 11,210,530 0.4553 -2.65%
1994-01-10 0 2.825 2.800 2.825 2.800 2.850 2,856,694 8,058,889 2.8211 0.459 0.455 0.459 0.455 0.463 17,575,961 0.4585 1.80%
1994-01-07 0 2.775 2.775 2.800 2.725 2.825 2,166,000 5,981,375 2.7615 0.451 0.451 0.455 0.443 0.459 13,326,429 0.4488 -2.63%
1994-01-06 0 2.850 2.800 2.850 2.800 3.075 2,870,280 8,444,713 2.9421 0.463 0.455 0.463 0.455 0.500 17,659,549 0.4782 -5.79%
1994-01-05 0 3.025 3.025 3.050 2.875 3.050 6,775,642 20,064,745 2.9613 0.492 0.492 0.496 0.467 0.496 41,687,496 0.4813 3.42%
1994-01-04 0 2.925 2.925 2.975 2.900 3.250 14,635,908 45,220,031 3.0897 0.475 0.475 0.484 0.471 0.528 90,048,197 0.5022 -3.31%
1994-01-03 0 3.025 3.000 3.025 2.650 3.100 13,188,811 38,386,712 2.9106 0.492 0.488 0.492 0.431 0.504 81,144,857 0.4731

Copyright & disclaimer, Privacy policy

Back to top