GUANGDONG INVESTMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00270  1973-01-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-05 0 8.335 8.330 8.335 8.210 8.390 12,000,116 99,438,476 8.2865 8.335 8.330 8.335 8.210 8.390 12,000,116 8.2865 -0.30%
2026-08-04 0 8.360 8.355 8.360 8.295 8.460 9,923,484 82,865,046 8.3504 8.360 8.355 8.360 8.295 8.460 9,923,484 8.3504 -0.48%
2026-08-03 0 8.400 8.395 8.400 8.280 8.470 7,202,733 60,270,140 8.3677 8.400 8.395 8.400 8.280 8.470 7,202,733 8.3677 -0.83%
2026-07-31 0 8.470 8.460 8.470 8.350 8.540 13,416,925 113,655,036 8.4710 8.470 8.460 8.470 8.350 8.540 13,416,925 8.4710 -0.59%
2026-07-30 0 8.520 8.500 8.520 8.310 8.550 11,769,185 99,665,750 8.4684 8.520 8.500 8.520 8.310 8.550 11,769,185 8.4684 1.31%
2026-07-29 0 8.410 8.400 8.410 8.220 8.470 10,286,918 85,939,556 8.3543 8.410 8.400 8.410 8.220 8.470 10,286,918 8.3543 0.96%
2026-07-28 0 8.330 8.320 8.330 8.110 8.360 9,060,751 74,932,716 8.2700 8.330 8.320 8.330 8.110 8.360 9,060,751 8.2700 2.08%
2026-07-27 0 8.160 8.160 8.170 8.100 8.230 6,624,378 53,977,357 8.1483 8.160 8.160 8.170 8.100 8.230 6,624,378 8.1483 -0.37%
2026-07-24 0 8.190 8.190 8.200 8.170 8.270 5,588,116 45,900,865 8.2140 8.190 8.190 8.200 8.170 8.270 5,588,116 8.2140 -0.97%
2026-07-23 0 8.270 8.260 8.270 8.100 8.330 7,727,129 63,856,828 8.2640 8.270 8.260 8.270 8.100 8.330 7,727,129 8.2640 1.60%
2026-07-22 0 8.140 8.130 8.140 8.040 8.150 7,347,709 59,584,367 8.1092 8.140 8.130 8.140 8.040 8.150 7,347,709 8.1092 0.37%
2026-07-21 0 8.110 8.080 8.110 8.050 8.210 17,404,178 141,348,358 8.1215 8.110 8.080 8.110 8.050 8.210 17,404,178 8.1215 -0.12%
2026-07-20 0 8.120 8.110 8.120 7.890 8.140 16,450,019 132,156,993 8.0339 8.120 8.110 8.120 7.890 8.140 16,450,019 8.0339 2.78%
2026-07-17 0 7.900 7.890 7.900 7.660 7.940 15,382,217 121,031,391 7.8683 7.900 7.890 7.900 7.660 7.940 15,382,217 7.8683 2.46%
2026-07-16 0 7.710 7.700 7.710 7.660 7.790 7,204,154 55,532,117 7.7083 7.710 7.700 7.710 7.660 7.790 7,204,154 7.7083 -0.39%
2026-07-15 0 7.740 7.730 7.740 7.670 7.820 9,874,205 76,267,022 7.7239 7.740 7.730 7.740 7.670 7.820 9,874,205 7.7239 -0.26%
2026-07-14 0 7.760 7.750 7.760 7.530 7.780 15,146,435 116,239,202 7.6744 7.760 7.750 7.760 7.530 7.780 15,146,435 7.6744 1.70%
2026-07-13 0 7.630 7.610 7.630 7.500 7.640 6,745,066 51,197,837 7.5904 7.630 7.610 7.630 7.500 7.640 6,745,066 7.5904 0.66%
2026-07-10 0 7.580 7.570 7.580 7.530 7.620 7,595,624 57,517,638 7.5725 7.580 7.570 7.580 7.530 7.620 7,595,624 7.5725 0.66%
2026-07-09 0 7.530 7.520 7.530 7.490 7.660 7,842,478 59,165,500 7.5442 7.530 7.520 7.530 7.490 7.660 7,842,478 7.5442 0.00%
2026-07-08 0 7.530 7.520 7.530 7.390 7.570 8,019,716 60,336,060 7.5235 7.530 7.520 7.530 7.390 7.570 8,019,716 7.5235 1.07%
2026-07-07 0 7.450 7.450 7.460 7.390 7.600 12,231,386 91,031,492 7.4425 7.450 7.450 7.460 7.390 7.600 12,231,386 7.4425 -1.59%
2026-07-06 0 7.570 7.560 7.570 7.420 7.620 11,266,600 84,691,893 7.5171 7.570 7.560 7.570 7.420 7.620 11,266,600 7.5171 -0.13%
2026-07-03 0 7.580 7.570 7.580 7.430 7.690 11,244,581 84,779,192 7.5396 7.580 7.570 7.580 7.430 7.690 11,244,581 7.5396 0.80%
2026-07-02 0 7.520 7.520 7.560 7.460 7.630 18,338,332 137,935,919 7.5217 7.520 7.520 7.560 7.460 7.630 18,338,332 7.5217 -0.58%
2026-06-30 0 7.760 7.750 7.760 7.760 7.960 14,293,903 111,561,761 7.8048 7.564 7.554 7.564 7.564 7.759 14,664,871 7.6074 -0.64%
2026-06-29 0 7.810 7.810 7.820 7.750 7.930 12,545,704 98,338,194 7.8384 7.612 7.612 7.622 7.554 7.729 12,871,301 7.6401 -0.26%
2026-06-26 0 7.830 7.800 7.830 7.610 7.880 22,348,818 173,687,849 7.7717 7.632 7.603 7.632 7.417 7.681 22,928,835 7.5751 2.22%
2026-06-25 0 7.660 7.660 7.670 7.600 7.740 12,999,128 99,523,387 7.6562 7.466 7.466 7.476 7.408 7.544 13,336,493 7.4625 -0.91%
2026-06-24 0 7.730 7.730 7.740 7.550 7.880 13,284,693 102,249,135 7.6968 7.534 7.534 7.544 7.359 7.681 13,629,469 7.5021 -0.64%
2026-06-23 0 7.780 7.780 7.790 7.730 8.000 10,776,149 83,989,714 7.7940 7.583 7.583 7.593 7.534 7.798 11,055,821 7.5969 -1.14%
2026-06-22 0 7.870 7.860 7.870 7.760 7.950 12,372,204 97,021,073 7.8419 7.671 7.661 7.671 7.564 7.749 12,693,299 7.6435 -1.01%
2026-06-18 0 7.950 7.950 7.960 7.880 8.020 16,084,591 127,617,745 7.9342 7.749 7.749 7.759 7.681 7.817 16,502,033 7.7335 -0.63%
2026-06-17 0 8.000 8.000 8.020 7.990 8.140 8,136,182 65,682,219 8.0729 7.798 7.798 7.817 7.788 7.934 8,347,340 7.8686 -1.72%
2026-06-16 0 8.140 8.130 8.140 8.090 8.300 13,881,762 113,223,667 8.1563 7.934 7.924 7.934 7.885 8.090 14,242,034 7.9500 -1.09%
2026-06-15 0 8.230 8.230 8.250 8.230 8.480 13,404,774 111,371,784 8.3084 8.022 8.022 8.041 8.022 8.265 13,752,667 8.0982 -2.02%
2026-06-12 0 8.400 8.390 8.400 8.300 8.490 14,254,580 119,652,899 8.3940 8.188 8.178 8.188 8.090 8.275 14,624,528 8.1817 1.08%
2026-06-11 0 8.310 8.310 8.320 8.290 8.540 14,556,345 121,876,910 8.3728 8.100 8.100 8.110 8.080 8.324 14,934,124 8.1610 0.24%
2026-06-10 0 8.290 8.290 8.300 8.200 8.360 15,013,807 124,758,390 8.3096 8.080 8.080 8.090 7.993 8.149 15,403,459 8.0994 0.12%
2026-06-09 0 8.280 8.280 8.290 8.220 8.380 14,620,096 121,348,129 8.3001 8.071 8.071 8.080 8.012 8.168 14,999,530 8.0901 0.36%
2026-06-08 0 8.250 8.250 8.280 8.080 8.300 9,709,244 80,077,454 8.2475 8.041 8.041 8.071 7.876 8.090 9,961,227 8.0389 -0.24%
2026-06-05 0 8.270 8.270 8.290 8.170 8.350 10,712,522 88,792,420 8.2887 8.061 8.061 8.080 7.963 8.139 10,990,543 8.0790 0.73%
2026-06-04 0 8.210 8.210 8.230 8.200 8.280 10,140,092 83,543,419 8.2389 8.002 8.002 8.022 7.993 8.071 10,403,257 8.0305 -0.61%
2026-06-03 0 8.260 8.250 8.260 8.160 8.450 12,982,319 106,946,898 8.2379 8.051 8.041 8.051 7.954 8.236 13,319,248 8.0295 -1.31%
2026-06-02 0 8.370 8.370 8.380 8.280 8.420 13,419,663 112,289,224 8.3675 8.158 8.158 8.168 8.071 8.207 13,767,942 8.1558 -0.36%
2026-06-01 0 8.400 8.400 8.410 8.230 8.450 9,635,087 80,836,580 8.3898 8.188 8.188 8.197 8.022 8.236 9,885,146 8.1776 0.60%
2026-05-29 0 8.350 8.350 8.360 8.220 8.400 19,504,406 162,827,226 8.3482 8.139 8.139 8.149 8.012 8.188 20,010,602 8.1370 0.60%
2026-05-28 0 8.300 8.300 8.310 8.200 8.400 8,096,566 67,280,107 8.3097 8.090 8.090 8.100 7.993 8.188 8,306,695 8.0995 -0.12%
2026-05-27 0 8.310 8.310 8.320 8.210 8.420 7,161,480 59,780,903 8.3476 8.100 8.100 8.110 8.002 8.207 7,347,341 8.1364 0.00%
2026-05-26 0 8.310 8.300 8.310 8.110 8.390 14,327,888 119,115,965 8.3136 8.100 8.090 8.100 7.905 8.178 14,699,738 8.1033 -0.95%
2026-05-22 0 8.390 8.390 8.410 8.360 8.500 6,897,243 58,278,576 8.4495 8.178 8.178 8.197 8.149 8.285 7,076,247 8.2358 0.48%
2026-05-21 0 8.350 8.350 8.400 8.350 8.550 9,456,264 79,740,482 8.4326 8.139 8.139 8.188 8.139 8.334 9,701,682 8.2192 -2.34%
2026-05-20 0 8.550 8.520 8.550 8.490 8.600 6,602,384 56,357,786 8.5360 8.334 8.304 8.334 8.275 8.382 6,773,735 8.3200 0.23%
2026-05-19 0 8.530 8.530 8.540 8.460 8.630 10,224,784 87,186,133 8.5269 8.314 8.314 8.324 8.246 8.412 10,490,147 8.3112 -0.12%
2026-05-18 0 8.540 8.530 8.540 8.380 8.540 10,538,816 89,504,035 8.4928 8.324 8.314 8.324 8.168 8.324 10,812,329 8.2780 0.83%
2026-05-15 0 8.470 8.460 8.470 8.410 8.540 9,547,219 80,814,324 8.4647 8.256 8.246 8.256 8.197 8.324 9,794,997 8.2506 0.00%
2026-05-14 0 8.470 8.470 8.480 8.350 8.560 8,816,729 74,755,222 8.4788 8.256 8.256 8.265 8.139 8.343 9,045,549 8.2643 -0.24%
2026-05-13 0 8.490 8.490 8.500 8.430 8.600 7,716,681 65,671,034 8.5103 8.275 8.275 8.285 8.217 8.382 7,916,951 8.2950 -1.28%
2026-05-12 0 8.600 8.590 8.600 8.400 8.630 11,190,243 95,869,515 8.5672 8.382 8.373 8.382 8.188 8.412 11,480,662 8.3505 1.30%
2026-05-11 0 8.490 8.480 8.490 8.170 8.500 15,334,552 129,447,925 8.4416 8.275 8.265 8.275 7.963 8.285 15,732,528 8.2280 3.54%
2026-05-08 0 8.200 8.190 8.200 8.070 8.330 18,305,735 150,122,196 8.2008 7.993 7.983 7.993 7.866 8.119 18,780,822 7.9934 0.49%
2026-05-07 0 8.160 8.160 8.170 8.100 8.220 8,175,985 66,675,206 8.1550 7.954 7.954 7.963 7.895 8.012 8,388,176 7.9487 0.49%
2026-05-06 0 8.120 8.120 8.130 8.000 8.160 11,336,740 91,544,411 8.0750 7.915 7.915 7.924 7.798 7.954 11,630,961 7.8708 -0.12%
2026-05-05 0 8.130 8.130 8.140 8.000 8.180 4,629,856 37,477,495 8.0947 7.924 7.924 7.934 7.798 7.973 4,750,014 7.8900 0.25%
2026-05-04 0 8.110 8.110 8.150 8.060 8.340 5,150,305 41,895,328 8.1345 7.905 7.905 7.944 7.856 8.129 5,283,970 7.9288 -0.86%
2026-04-30 0 8.180 8.170 8.180 8.130 8.330 8,381,834 68,699,657 8.1963 7.973 7.963 7.973 7.924 8.119 8,599,367 7.9889 -0.73%
2026-04-29 0 8.240 8.220 8.240 8.100 8.540 8,322,217 68,932,720 8.2830 8.032 8.012 8.032 7.895 8.324 8,538,203 8.0734 1.10%
2026-04-28 0 8.150 8.100 8.150 8.020 8.150 6,154,859 49,839,608 8.0976 7.944 7.895 7.944 7.817 7.944 6,314,595 7.8928 0.25%
2026-04-27 0 8.130 8.100 8.130 8.010 8.130 7,480,988 60,451,280 8.0807 7.924 7.895 7.924 7.807 7.924 7,675,141 7.8762 0.99%
2026-04-24 0 8.050 8.050 8.070 8.010 8.140 4,694,112 37,876,080 8.0688 7.846 7.846 7.866 7.807 7.934 4,815,938 7.8647 -0.74%
2026-04-23 0 8.110 8.100 8.110 8.040 8.170 6,554,291 53,021,677 8.0896 7.905 7.895 7.905 7.837 7.963 6,724,394 7.8850 0.62%
2026-04-22 0 8.060 8.060 8.080 8.030 8.120 5,479,637 44,213,150 8.0686 7.856 7.856 7.876 7.827 7.915 5,621,850 7.8645 -1.23%
2026-04-21 0 8.160 8.130 8.160 7.990 8.180 3,980,929 32,321,232 8.1190 7.954 7.924 7.954 7.788 7.973 4,084,246 7.9136 1.87%
2026-04-20 0 8.010 8.000 8.010 7.880 8.040 5,524,026 44,042,668 7.9729 7.807 7.798 7.807 7.681 7.837 5,667,391 7.7712 0.00%
2026-04-17 0 8.010 8.010 8.020 7.960 8.120 6,490,409 52,005,402 8.0127 7.807 7.807 7.817 7.759 7.915 6,658,854 7.8100 -0.87%
2026-04-16 0 8.080 8.070 8.080 7.990 8.200 8,513,381 68,874,566 8.0902 7.876 7.866 7.876 7.788 7.993 8,734,328 7.8855 -1.10%
2026-04-15 0 8.170 8.140 8.170 8.120 8.220 6,203,827 50,663,288 8.1665 7.963 7.934 7.963 7.915 8.012 6,364,834 7.9599 -0.97%
2026-04-14 0 8.250 8.180 8.250 8.110 8.260 8,482,235 69,614,084 8.2070 8.041 7.973 8.041 7.905 8.051 8,702,374 7.9994 1.23%
2026-04-13 0 8.150 8.140 8.150 8.110 8.300 8,147,939 66,640,385 8.1788 7.944 7.934 7.944 7.905 8.090 8,359,402 7.9719 -2.04%
2026-04-10 0 8.320 8.310 8.320 8.250 8.350 10,499,896 87,143,551 8.2995 8.110 8.100 8.110 8.041 8.139 10,772,399 8.0895 -0.24%
2026-04-09 0 8.340 8.340 8.350 8.100 8.350 17,818,716 147,626,031 8.2849 8.129 8.129 8.139 7.895 8.139 18,281,163 8.0753 1.83%
2026-04-08 0 8.190 8.180 8.190 8.010 8.250 14,646,954 119,957,049 8.1899 7.983 7.973 7.983 7.807 8.041 15,027,085 7.9827 2.63%
2026-04-02 0 7.980 7.970 7.980 7.870 8.200 11,403,044 90,752,332 7.9586 7.778 7.768 7.778 7.671 7.993 11,698,986 7.7573 -2.68%
2026-04-01 0 8.200 8.190 8.200 7.870 8.270 25,613,453 207,368,521 8.0961 7.993 7.983 7.993 7.671 8.061 26,278,197 7.8913 4.86%
2026-03-31 0 7.820 7.820 7.840 7.470 7.890 33,025,639 256,969,903 7.7809 7.622 7.622 7.642 7.281 7.690 33,882,750 7.5841 4.41%
2026-03-30 0 7.490 7.490 7.520 7.330 7.540 10,262,032 76,452,017 7.4500 7.301 7.301 7.330 7.145 7.349 10,528,362 7.2615 -0.66%
2026-03-27 0 7.540 7.540 7.550 7.420 7.650 10,524,644 79,697,463 7.5725 7.349 7.349 7.359 7.232 7.456 10,797,789 7.3809 0.94%
2026-03-26 0 7.470 7.470 7.480 7.450 7.740 15,062,500 113,205,667 7.5157 7.281 7.281 7.291 7.262 7.544 15,453,416 7.3256 -2.10%
2026-03-25 0 7.630 7.620 7.630 7.440 7.650 19,757,139 149,670,380 7.5755 7.437 7.427 7.437 7.252 7.456 20,269,894 7.3839 1.73%
2026-03-24 0 7.500 7.500 7.510 7.310 7.560 12,852,196 95,796,304 7.4537 7.310 7.310 7.320 7.125 7.369 13,185,748 7.2651 3.59%
2026-03-23 0 7.240 7.240 7.250 7.160 7.350 17,751,706 128,473,231 7.2372 7.057 7.057 7.067 6.979 7.164 18,212,414 7.0542 -2.03%
2026-03-20 0 7.390 7.380 7.390 7.380 7.490 13,537,198 100,238,539 7.4047 7.203 7.193 7.203 7.193 7.301 13,888,528 7.2174 -0.94%
2026-03-19 0 7.460 7.450 7.460 7.400 7.490 3,970,822 29,583,569 7.4502 7.271 7.262 7.271 7.213 7.301 4,073,876 7.2618 0.13%
2026-03-18 0 7.450 7.450 7.480 7.390 7.500 4,152,686 30,962,164 7.4559 7.262 7.262 7.291 7.203 7.310 4,260,460 7.2673 0.54%
2026-03-17 0 7.410 7.400 7.410 7.400 7.480 6,259,470 46,527,828 7.4332 7.223 7.213 7.223 7.213 7.291 6,421,921 7.2452 -0.27%
2026-03-16 0 7.430 7.420 7.430 7.360 7.450 3,912,728 29,011,905 7.4148 7.242 7.232 7.242 7.174 7.262 4,014,275 7.2272 -0.40%
2026-03-13 0 7.460 7.460 7.470 7.320 7.500 7,419,533 55,280,237 7.4506 7.271 7.271 7.281 7.135 7.310 7,612,091 7.2622 0.95%
2026-03-12 0 7.390 7.390 7.420 7.310 7.430 3,670,923 27,113,434 7.3860 7.203 7.203 7.232 7.125 7.242 3,766,194 7.1992 0.14%
2026-03-11 0 7.380 7.370 7.410 7.340 7.440 3,752,429 27,739,469 7.3924 7.193 7.184 7.223 7.154 7.252 3,849,815 7.2054 -0.27%
2026-03-10 0 7.400 7.370 7.400 7.340 7.480 6,768,305 50,068,131 7.3974 7.213 7.184 7.213 7.154 7.291 6,943,962 7.2103 0.95%
2026-03-09 0 7.330 7.320 7.330 7.280 7.440 7,941,008 58,267,257 7.3375 7.145 7.135 7.145 7.096 7.252 8,147,100 7.1519 -2.01%
2026-03-06 0 7.480 7.480 7.530 7.430 7.560 6,950,970 52,130,756 7.4998 7.291 7.291 7.340 7.242 7.369 7,131,368 7.3101 -0.80%
2026-03-05 0 7.540 7.530 7.540 7.450 7.650 8,202,482 62,093,585 7.5701 7.349 7.340 7.349 7.262 7.456 8,415,360 7.3786 1.62%
2026-03-04 0 7.420 7.410 7.420 7.310 7.500 8,855,317 65,322,983 7.3767 7.232 7.223 7.232 7.125 7.310 9,085,138 7.1901 -1.07%
2026-03-03 0 7.500 7.490 7.500 7.490 7.670 7,410,042 55,825,824 7.5338 7.310 7.301 7.310 7.301 7.476 7,602,354 7.3432 -1.96%
2026-03-02 0 7.650 7.630 7.650 7.540 7.690 6,164,096 46,955,079 7.6175 7.456 7.437 7.456 7.349 7.495 6,324,072 7.4248 0.26%
2026-02-27 0 7.630 7.630 7.640 7.510 7.730 12,866,462 98,215,580 7.6335 7.437 7.437 7.447 7.320 7.534 13,200,384 7.4404 0.79%
2026-02-26 0 7.570 7.560 7.570 7.500 7.700 6,021,648 45,715,595 7.5919 7.379 7.369 7.379 7.310 7.505 6,177,927 7.3998 -1.05%
2026-02-25 0 7.650 7.640 7.650 7.600 7.790 9,384,205 72,108,291 7.6840 7.456 7.447 7.456 7.408 7.593 9,627,752 7.4896 -1.03%
2026-02-24 0 7.730 7.710 7.730 7.660 7.730 7,481,723 57,675,491 7.7089 7.534 7.515 7.534 7.466 7.534 7,675,895 7.5138 0.26%
2026-02-23 0 7.710 7.700 7.710 7.680 7.730 5,304,124 40,879,875 7.7072 7.515 7.505 7.515 7.486 7.534 5,441,781 7.5122 0.52%
2026-02-20 0 7.670 7.650 7.670 7.500 7.690 5,658,521 43,298,111 7.6518 7.476 7.456 7.476 7.310 7.495 5,805,376 7.4583 1.05%
2026-02-16 0 7.590 7.580 7.590 7.580 7.640 1,184,768 9,010,744 7.6055 7.398 7.388 7.398 7.388 7.447 1,215,516 7.4131 -0.13%
2026-02-13 0 7.600 7.580 7.600 7.420 7.620 6,582,988 49,910,721 7.5818 7.408 7.388 7.408 7.232 7.427 6,753,836 7.3900 1.06%
2026-02-12 0 7.520 7.510 7.520 7.480 7.650 10,931,276 82,525,374 7.5495 7.330 7.320 7.330 7.291 7.456 11,214,974 7.3585 -1.57%
2026-02-11 0 7.640 7.610 7.640 7.530 7.640 7,352,755 55,994,636 7.6155 7.447 7.417 7.447 7.340 7.447 7,543,580 7.4228 1.06%
2026-02-10 0 7.560 7.560 7.580 7.480 7.590 8,144,545 61,366,422 7.5347 7.369 7.369 7.388 7.291 7.398 8,355,920 7.3441 -0.26%
2026-02-09 0 7.580 7.560 7.580 7.460 7.610 10,582,143 80,059,995 7.5656 7.388 7.369 7.388 7.271 7.417 10,856,780 7.3742 0.80%
2026-02-06 0 7.520 7.510 7.520 7.450 7.580 10,593,407 79,560,495 7.5104 7.330 7.320 7.330 7.262 7.388 10,868,337 7.3204 -0.13%
2026-02-05 0 7.530 7.530 7.540 7.420 7.600 10,643,075 80,072,643 7.5235 7.340 7.340 7.349 7.232 7.408 10,919,294 7.3331 0.80%
2026-02-04 0 7.470 7.470 7.480 7.430 7.600 12,948,069 96,863,921 7.4810 7.281 7.281 7.291 7.242 7.408 13,284,109 7.2917 0.13%
2026-02-03 0 7.460 7.450 7.460 7.380 7.530 10,423,556 77,494,396 7.4345 7.271 7.262 7.271 7.193 7.340 10,694,078 7.2465 0.81%
2026-02-02 0 7.400 7.390 7.400 7.270 7.440 26,490,258 195,734,453 7.3889 7.213 7.203 7.213 7.086 7.252 27,177,757 7.2020 0.27%
2026-01-30 0 7.380 7.370 7.380 7.380 7.530 18,690,818 138,481,079 7.4090 7.193 7.184 7.193 7.193 7.340 19,175,899 7.2216 -0.94%
2026-01-29 0 7.450 7.440 7.450 7.210 7.570 32,516,494 242,484,102 7.4573 7.262 7.252 7.262 7.028 7.379 33,360,392 7.2686 4.49%
2026-01-28 0 7.130 7.100 7.130 6.980 7.130 13,796,170 97,876,553 7.0945 6.950 6.920 6.950 6.803 6.950 14,154,221 6.9150 1.28%
2026-01-27 0 7.040 7.030 7.040 6.970 7.100 11,536,022 81,074,958 7.0280 6.862 6.852 6.862 6.794 6.920 11,835,415 6.8502 -0.56%
2026-01-26 0 7.080 7.070 7.080 7.000 7.090 11,833,598 83,452,414 7.0522 6.901 6.891 6.901 6.823 6.911 12,140,714 6.8738 0.43%
2026-01-23 0 7.050 7.050 7.060 6.990 7.120 9,121,432 64,283,967 7.0476 6.872 6.872 6.881 6.813 6.940 9,358,160 6.8693 -0.84%
2026-01-22 0 7.110 7.090 7.110 6.920 7.110 12,908,535 91,016,977 7.0509 6.930 6.911 6.930 6.745 6.930 13,243,549 6.8726 2.60%
2026-01-21 0 6.930 6.920 6.930 6.840 6.960 16,012,132 110,138,386 6.8784 6.755 6.745 6.755 6.667 6.784 16,427,693 6.7044 0.29%
2026-01-20 0 6.910 6.890 6.910 6.830 6.920 14,142,598 97,382,210 6.8857 6.735 6.716 6.735 6.657 6.745 14,509,640 6.7116 0.29%
2026-01-19 0 6.890 6.870 6.890 6.800 6.990 11,780,000 81,182,391 6.8915 6.716 6.696 6.716 6.628 6.813 12,085,725 6.7172 -0.29%
2026-01-16 0 6.910 6.860 6.910 6.820 6.930 21,407,644 146,985,497 6.8660 6.735 6.686 6.735 6.647 6.755 21,963,235 6.6923 0.88%
2026-01-15 0 6.850 6.840 6.850 6.780 6.930 14,581,878 99,716,664 6.8384 6.677 6.667 6.677 6.608 6.755 14,960,320 6.6654 -0.15%
2026-01-14 0 6.860 6.860 6.870 6.840 6.960 13,998,860 96,269,303 6.8769 6.686 6.686 6.696 6.667 6.784 14,362,171 6.7030 -0.29%
2026-01-13 0 6.880 6.880 6.890 6.850 7.000 20,536,037 141,937,163 6.9116 6.706 6.706 6.716 6.677 6.823 21,069,007 6.7368 -1.43%
2026-01-12 0 6.980 6.960 6.980 6.930 7.020 16,085,536 112,020,502 6.9641 6.803 6.784 6.803 6.755 6.842 16,503,002 6.7879 -0.43%
2026-01-09 0 7.010 6.980 7.020 6.950 7.110 9,864,531 69,151,618 7.0101 6.833 6.803 6.842 6.774 6.930 10,120,544 6.8328 -1.13%
2026-01-08 0 7.090 7.060 7.090 6.930 7.100 9,258,432 65,308,071 7.0539 6.911 6.881 6.911 6.755 6.920 9,498,715 6.8755 1.43%
2026-01-07 0 6.990 6.940 6.990 6.900 7.020 8,790,600 61,230,530 6.9655 6.813 6.764 6.813 6.725 6.842 9,018,742 6.7893 0.58%
2026-01-06 0 6.950 6.940 6.950 6.860 7.000 13,112,984 90,804,149 6.9248 6.774 6.764 6.774 6.686 6.823 13,453,304 6.7496 1.02%
2026-01-05 0 6.880 6.880 6.900 6.840 6.980 11,551,493 79,943,502 6.9206 6.706 6.706 6.725 6.667 6.803 11,851,288 6.7456 0.58%
2026-01-02 0 6.840 6.800 6.840 6.700 6.850 4,056,063 27,576,207 6.7988 6.667 6.628 6.667 6.531 6.677 4,161,330 6.6268 0.74%
2025-12-31 0 6.790 6.720 6.800 6.660 6.790 3,585,105 24,226,690 6.7576 6.618 6.550 6.628 6.492 6.618 3,678,149 6.5867 1.04%
2025-12-30 0 6.720 6.700 6.720 6.630 6.820 8,010,779 53,680,450 6.7010 6.550 6.531 6.550 6.462 6.647 8,218,682 6.5315 -0.44%
2025-12-29 0 6.750 6.740 6.750 6.730 6.840 4,953,452 33,494,339 6.7618 6.579 6.570 6.579 6.560 6.667 5,082,008 6.5908 -1.03%
2025-12-24 0 6.820 6.810 6.820 6.800 6.900 2,811,784 19,155,380 6.8125 6.647 6.638 6.647 6.628 6.725 2,884,758 6.6402 -0.29%
2025-12-23 0 6.840 6.830 6.840 6.820 6.910 5,197,517 35,590,795 6.8477 6.667 6.657 6.667 6.647 6.735 5,332,408 6.6744 0.00%
2025-12-22 0 6.840 6.830 6.840 6.800 6.950 8,195,746 56,081,166 6.8427 6.667 6.657 6.667 6.628 6.774 8,408,449 6.6696 -1.30%
2025-12-19 0 6.930 6.910 6.930 6.800 6.960 14,763,607 101,998,641 6.9088 6.755 6.735 6.755 6.628 6.784 15,146,766 6.7340 1.76%
2025-12-18 0 6.810 6.780 6.810 6.700 6.810 14,185,585 95,886,956 6.7595 6.638 6.608 6.638 6.531 6.638 14,553,742 6.5885 0.29%
2025-12-17 0 6.790 6.780 6.790 6.740 6.860 9,583,600 64,963,174 6.7786 6.618 6.608 6.618 6.570 6.686 9,832,322 6.6071 -0.73%
2025-12-16 0 6.840 6.820 6.840 6.710 7.010 21,760,190 147,788,520 6.7917 6.667 6.647 6.667 6.540 6.833 22,324,930 6.6199 -1.58%
2025-12-15 0 6.950 6.930 6.950 6.880 7.000 18,057,386 125,083,476 6.9270 6.774 6.755 6.774 6.706 6.823 18,526,028 6.7518 -1.00%
2025-12-12 0 7.020 7.000 7.020 6.820 7.020 29,203,937 202,941,912 6.9491 6.842 6.823 6.842 6.647 6.842 29,961,864 6.7733 2.18%
2025-12-11 0 6.870 6.860 6.870 6.800 6.960 19,761,076 135,693,409 6.8667 6.696 6.686 6.696 6.628 6.784 20,273,933 6.6930 -0.29%
2025-12-10 0 6.890 6.880 6.890 6.820 7.170 31,162,114 215,446,651 6.9137 6.716 6.706 6.716 6.647 6.989 31,970,861 6.7388 -3.23%
2025-12-09 0 7.120 7.110 7.120 7.070 7.370 21,406,527 153,123,293 7.1531 6.940 6.930 6.940 6.891 7.184 21,962,089 6.9722 -3.13%
2025-12-08 0 7.350 7.350 7.360 7.310 7.490 11,704,552 86,153,412 7.3607 7.164 7.164 7.174 7.125 7.301 12,008,319 7.1745 -0.41%
2025-12-05 0 7.380 7.380 7.400 7.380 7.630 8,253,702 61,261,794 7.4223 7.193 7.193 7.213 7.193 7.437 8,467,910 7.2346 -2.89%
2025-12-04 0 7.600 7.570 7.600 7.580 7.690 6,228,682 47,444,244 7.6171 7.408 7.379 7.408 7.388 7.495 6,390,334 7.4244 -0.13%
2025-12-03 0 7.610 7.590 7.610 7.480 7.660 5,812,557 43,952,168 7.5616 7.417 7.398 7.417 7.291 7.466 5,963,410 7.3703 -0.26%
2025-12-02 0 7.630 7.620 7.630 7.490 7.640 7,719,610 58,659,533 7.5988 7.437 7.427 7.437 7.301 7.447 7,919,956 7.4065 0.93%
2025-12-01 0 7.560 7.530 7.560 7.470 7.590 4,730,315 35,503,913 7.5056 7.369 7.340 7.369 7.281 7.398 4,853,080 7.3157 1.07%
2025-11-28 0 7.480 7.480 7.500 7.480 7.650 2,804,186 21,058,996 7.5098 7.291 7.291 7.310 7.291 7.456 2,876,963 7.3199 -1.71%
2025-11-27 0 7.610 7.610 7.620 7.580 7.670 3,893,332 29,701,679 7.6289 7.417 7.417 7.427 7.388 7.476 3,994,375 7.4359 0.26%
2025-11-26 0 7.590 7.560 7.590 7.430 7.620 6,931,847 52,525,223 7.5774 7.398 7.369 7.398 7.242 7.427 7,111,749 7.3857 1.07%
2025-11-25 0 7.510 7.500 7.510 7.480 7.570 5,071,053 38,098,567 7.5129 7.320 7.310 7.320 7.291 7.379 5,202,662 7.3229 -0.79%
2025-11-24 0 7.570 7.560 7.570 7.410 7.570 10,490,366 79,027,258 7.5333 7.379 7.369 7.379 7.223 7.379 10,762,621 7.3428 1.61%
2025-11-21 0 7.450 7.440 7.450 7.350 7.500 11,544,300 85,800,621 7.4323 7.262 7.252 7.262 7.164 7.310 11,843,908 7.2443 -1.32%
2025-11-20 0 7.550 7.550 7.560 7.470 7.600 4,661,350 35,100,792 7.5302 7.359 7.359 7.369 7.281 7.408 4,782,326 7.3397 -0.40%
2025-11-19 0 7.580 7.550 7.580 7.450 7.600 5,624,628 42,458,744 7.5487 7.388 7.359 7.388 7.262 7.408 5,770,603 7.3578 0.93%
2025-11-18 0 7.510 7.500 7.510 7.460 7.770 14,075,949 106,225,944 7.5466 7.320 7.310 7.320 7.271 7.573 14,441,261 7.3557 -3.10%
2025-11-17 0 7.750 7.710 7.750 7.620 7.760 5,832,000 45,038,430 7.7226 7.554 7.515 7.554 7.427 7.564 5,983,357 7.5273 0.78%
2025-11-14 0 7.690 7.690 7.700 7.610 7.720 5,941,617 45,622,227 7.6784 7.495 7.495 7.505 7.417 7.525 6,095,819 7.4842 0.39%
2025-11-13 0 7.660 7.660 7.670 7.580 7.750 7,072,795 54,042,280 7.6409 7.466 7.466 7.476 7.388 7.554 7,256,355 7.4476 -0.65%
2025-11-12 0 7.710 7.700 7.710 7.550 7.740 12,905,082 99,049,565 7.6752 7.515 7.505 7.515 7.359 7.544 13,240,006 7.4811 1.05%
2025-11-11 0 7.630 7.620 7.630 7.560 7.660 3,918,770 29,840,048 7.6146 7.437 7.427 7.437 7.369 7.466 4,020,473 7.4220 0.66%
2025-11-10 0 7.580 7.580 7.590 7.520 7.610 4,017,230 30,441,982 7.5779 7.388 7.388 7.398 7.330 7.417 4,121,489 7.3862 0.40%
2025-11-07 0 7.550 7.550 7.560 7.520 7.650 5,849,125 44,322,090 7.5776 7.359 7.359 7.369 7.330 7.456 6,000,927 7.3859 -0.92%
2025-11-06 0 7.620 7.610 7.620 7.470 7.740 17,551,131 133,936,100 7.6312 7.427 7.417 7.427 7.281 7.544 18,006,634 7.4382 2.01%
2025-11-05 0 7.470 7.460 7.470 7.360 7.490 5,321,265 39,535,197 7.4297 7.281 7.271 7.281 7.174 7.301 5,459,367 7.2417 0.40%
2025-11-04 0 7.440 7.420 7.440 7.370 7.470 5,569,282 41,410,176 7.4355 7.252 7.232 7.252 7.184 7.281 5,713,821 7.2474 0.00%
2025-11-03 0 7.440 7.420 7.440 7.320 7.440 4,443,195 32,858,521 7.3952 7.252 7.232 7.252 7.135 7.252 4,558,509 7.2082 0.68%
2025-10-31 0 7.390 7.390 7.400 7.370 7.480 9,968,869 73,896,193 7.4127 7.203 7.203 7.213 7.184 7.291 10,227,590 7.2252 -1.20%
2025-10-30 0 7.480 7.460 7.480 7.380 7.540 13,475,395 100,551,845 7.4619 7.291 7.271 7.291 7.193 7.349 13,825,121 7.2731 1.08%
2025-10-28 0 7.400 7.400 7.410 7.190 7.460 29,551,298 217,439,017 7.3580 7.213 7.213 7.223 7.008 7.271 30,318,240 7.1719 3.64%
2025-10-27 0 7.140 7.130 7.140 7.120 7.230 5,277,235 37,792,412 7.1614 6.959 6.950 6.959 6.940 7.047 5,414,195 6.9802 -0.42%
2025-10-24 0 7.170 7.160 7.170 7.120 7.260 6,081,239 43,597,377 7.1692 6.989 6.979 6.989 6.940 7.076 6,239,065 6.9878 -0.97%
2025-10-23 0 7.240 7.220 7.240 7.190 7.270 5,235,910 37,822,729 7.2237 7.057 7.037 7.057 7.008 7.086 5,371,797 7.0410 0.14%
2025-10-22 0 7.230 7.220 7.230 7.180 7.280 7,891,955 57,041,483 7.2278 7.047 7.037 7.047 6.998 7.096 8,096,774 7.0450 0.14%
2025-10-21 0 7.220 7.210 7.220 7.190 7.290 3,827,849 27,687,481 7.2332 7.037 7.028 7.037 7.008 7.106 3,927,193 7.0502 -0.82%
2025-10-20 0 7.280 7.270 7.280 7.160 7.310 8,016,935 58,254,678 7.2665 7.096 7.086 7.096 6.979 7.125 8,224,998 7.0826 0.83%
2025-10-17 0 7.220 7.210 7.220 7.120 7.330 12,615,147 91,210,232 7.2302 7.037 7.028 7.037 6.940 7.145 12,942,547 7.0473 0.00%
2025-10-16 0 7.220 7.210 7.220 7.100 7.260 20,204,657 145,634,600 7.2080 7.037 7.028 7.037 6.920 7.076 20,729,027 7.0256 0.84%
2025-10-15 0 7.160 7.140 7.160 7.040 7.190 7,797,403 55,779,300 7.1536 6.979 6.959 6.979 6.862 7.008 7,999,768 6.9726 0.99%
2025-10-14 0 7.090 7.070 7.090 7.010 7.150 10,782,800 76,522,090 7.0967 6.911 6.891 6.911 6.833 6.969 11,062,645 6.9172 0.28%
2025-10-13 0 7.070 7.030 7.070 6.850 7.070 11,010,640 76,929,555 6.9868 6.891 6.852 6.891 6.677 6.891 11,296,398 6.8101 0.57%
2025-10-10 0 7.030 7.030 7.040 6.810 7.080 21,545,937 151,309,719 7.0227 6.852 6.852 6.862 6.638 6.901 22,105,117 6.8450 2.48%
2025-10-09 0 6.860 6.850 6.860 6.820 6.930 11,143,641 76,528,983 6.8675 6.686 6.677 6.686 6.647 6.755 11,432,851 6.6938 1.18%
2025-10-08 0 6.780 6.760 6.780 6.660 6.860 15,395,487 104,300,133 6.7747 6.608 6.589 6.608 6.492 6.686 15,795,045 6.6033 -1.36%
2025-10-06 0 7.140 7.130 7.140 7.090 7.200 4,833,960 34,528,623 7.1429 6.700 6.690 6.700 6.653 6.756 5,151,777 6.7023 -0.42%
2025-10-03 0 7.170 7.170 7.180 7.130 7.220 3,019,775 21,645,233 7.1678 6.728 6.728 6.737 6.690 6.775 3,218,315 6.7256 -0.42%
2025-10-02 0 7.200 7.180 7.200 7.080 7.230 7,717,070 55,282,088 7.1636 6.756 6.737 6.756 6.643 6.784 8,224,442 6.7217 1.84%
2025-09-30 0 7.070 7.060 7.070 7.050 7.150 19,335,029 136,934,064 7.0822 6.634 6.624 6.634 6.615 6.709 20,606,244 6.6453 -0.28%
2025-09-29 0 7.090 7.090 7.100 7.070 7.140 11,592,836 82,236,130 7.0937 6.653 6.653 6.662 6.634 6.700 12,355,027 6.6561 -0.14%
2025-09-26 0 7.100 7.100 7.120 7.070 7.180 8,370,459 59,527,116 7.1116 6.662 6.662 6.681 6.634 6.737 8,920,790 6.6729 -0.14%
2025-09-25 0 7.110 7.100 7.110 7.090 7.190 9,064,000 64,636,254 7.1311 6.671 6.662 6.671 6.653 6.746 9,659,929 6.6912 -0.14%
2025-09-24 0 7.120 7.120 7.130 7.060 7.200 9,933,245 70,668,233 7.1143 6.681 6.681 6.690 6.624 6.756 10,586,324 6.6754 -0.28%
2025-09-23 0 7.140 7.140 7.150 7.090 7.190 7,194,350 51,323,576 7.1339 6.700 6.700 6.709 6.653 6.746 7,667,355 6.6938 0.14%
2025-09-22 0 7.130 7.120 7.130 7.070 7.200 19,390,500 138,578,016 7.1467 6.690 6.681 6.690 6.634 6.756 20,665,362 6.7058 -1.25%
2025-09-19 0 7.220 7.200 7.220 7.180 7.310 11,464,512 82,723,521 7.2156 6.775 6.756 6.775 6.737 6.859 12,218,266 6.7705 -0.55%
2025-09-18 0 7.260 7.250 7.260 7.180 7.330 13,089,468 94,830,803 7.2448 6.812 6.803 6.812 6.737 6.878 13,950,058 6.7979 -0.55%
2025-09-17 0 7.300 7.300 7.310 7.250 7.400 12,640,303 92,102,791 7.2864 6.850 6.850 6.859 6.803 6.943 13,471,362 6.8369 -0.82%
2025-09-16 0 7.360 7.310 7.360 7.280 7.550 12,178,893 89,378,398 7.3388 6.906 6.859 6.906 6.831 7.084 12,979,616 6.8861 -1.21%
2025-09-15 0 7.450 7.430 7.450 7.370 7.480 7,481,293 55,447,521 7.4115 6.990 6.972 6.990 6.915 7.019 7,973,164 6.9543 0.27%
2025-09-12 0 7.430 7.420 7.430 7.380 7.510 17,544,228 130,615,704 7.4449 6.972 6.962 6.972 6.925 7.047 18,697,704 6.9857 -0.27%
2025-09-11 0 7.450 7.430 7.450 7.320 7.520 11,617,736 86,457,157 7.4418 6.990 6.972 6.990 6.868 7.056 12,381,564 6.9827 1.09%
2025-09-10 0 7.370 7.370 7.380 7.280 7.420 11,104,385 81,519,542 7.3412 6.915 6.915 6.925 6.831 6.962 11,834,462 6.8883 -0.67%
2025-09-09 0 7.420 7.390 7.420 7.370 7.440 7,158,290 52,991,234 7.4028 6.962 6.934 6.962 6.915 6.981 7,628,924 6.9461 0.41%
2025-09-08 0 7.390 7.360 7.390 7.320 7.420 7,677,862 56,584,374 7.3698 6.934 6.906 6.934 6.868 6.962 8,182,657 6.9152 0.41%
2025-09-05 0 7.360 7.350 7.360 7.130 7.380 28,624,922 207,689,447 7.2555 6.906 6.897 6.906 6.690 6.925 30,506,918 6.8079 3.23%
2025-09-04 0 7.130 7.120 7.130 7.090 7.480 20,012,618 143,270,023 7.1590 6.690 6.681 6.690 6.653 7.019 21,328,383 6.7173 -3.78%
2025-09-03 0 7.410 7.390 7.410 7.180 7.500 26,462,682 195,932,117 7.4041 6.953 6.934 6.953 6.737 7.037 28,202,517 6.9473 2.63%
2025-09-02 0 7.220 7.220 7.230 7.180 7.330 9,916,878 71,654,726 7.2255 6.775 6.775 6.784 6.737 6.878 10,568,881 6.7798 -1.10%
2025-09-01 0 7.300 7.280 7.300 7.160 7.340 11,438,945 82,701,719 7.2298 6.850 6.831 6.850 6.718 6.887 12,191,019 6.7838 -0.14%
2025-08-29 0 7.310 7.310 7.320 7.260 7.360 19,810,599 144,644,146 7.3014 6.859 6.859 6.868 6.812 6.906 21,113,082 6.8509 0.27%
2025-08-28 0 7.290 7.290 7.300 7.220 7.340 17,248,746 125,451,497 7.2731 6.840 6.840 6.850 6.775 6.887 18,382,795 6.8244 0.97%
2025-08-27 0 7.220 7.200 7.220 7.100 7.450 30,893,545 225,830,343 7.3100 6.775 6.756 6.775 6.662 6.990 32,924,695 6.8590 1.69%
2025-08-26 0 7.100 7.090 7.100 6.950 7.150 27,159,915 191,217,876 7.0404 6.662 6.653 6.662 6.521 6.709 28,945,591 6.6061 3.05%
2025-08-25 0 6.890 6.880 6.890 6.870 7.200 15,247,358 107,223,368 7.0323 6.465 6.456 6.465 6.446 6.756 16,249,822 6.5984 -0.43%
2025-08-22 0 6.920 6.920 6.930 6.860 7.010 10,633,520 73,751,168 6.9357 6.493 6.493 6.502 6.437 6.578 11,332,639 6.5079 0.73%
2025-08-21 0 6.870 6.870 6.900 6.820 6.960 9,379,926 64,477,410 6.8740 6.446 6.446 6.474 6.399 6.531 9,996,626 6.4499 0.00%
2025-08-20 0 6.870 6.870 6.880 6.780 6.900 5,701,563 39,100,773 6.8579 6.446 6.446 6.456 6.362 6.474 6,076,422 6.4348 0.88%
2025-08-19 0 6.810 6.800 6.810 6.800 6.920 5,191,114 35,474,877 6.8338 6.390 6.381 6.390 6.381 6.493 5,532,413 6.4122 -1.16%
2025-08-18 0 6.890 6.880 6.890 6.850 6.950 15,133,794 104,380,926 6.8972 6.465 6.456 6.465 6.427 6.521 16,128,792 6.4717 0.00%
2025-08-15 0 6.890 6.880 6.890 6.850 6.960 7,278,000 50,067,960 6.8794 6.465 6.456 6.465 6.427 6.531 7,756,505 6.4550 -1.01%
2025-08-14 0 6.960 6.920 6.960 6.900 7.080 11,590,856 80,461,441 6.9418 6.531 6.493 6.531 6.474 6.643 12,352,917 6.5136 -0.71%
2025-08-13 0 7.010 7.000 7.010 6.910 7.080 10,112,045 70,466,509 6.9686 6.578 6.568 6.578 6.484 6.643 10,776,879 6.5387 -0.43%
2025-08-12 0 7.040 7.020 7.040 6.990 7.120 6,251,577 43,983,778 7.0356 6.606 6.587 6.606 6.559 6.681 6,662,598 6.6016 -0.56%
2025-08-11 0 7.080 7.050 7.090 7.020 7.130 2,580,746 18,251,215 7.0721 6.643 6.615 6.653 6.587 6.690 2,750,422 6.6358 -0.42%
2025-08-08 0 7.110 7.110 7.120 7.060 7.160 4,091,967 29,142,650 7.1219 6.671 6.671 6.681 6.624 6.718 4,361,001 6.6826 -0.28%
2025-08-07 0 7.130 7.130 7.140 7.000 7.150 4,635,458 32,965,417 7.1116 6.690 6.690 6.700 6.568 6.709 4,940,224 6.6729 1.57%
2025-08-06 0 7.020 7.020 7.040 7.010 7.160 4,360,136 30,795,486 7.0630 6.587 6.587 6.606 6.578 6.718 4,646,801 6.6272 -1.13%
2025-08-05 0 7.100 7.090 7.100 6.930 7.140 9,757,828 69,155,790 7.0872 6.662 6.653 6.662 6.502 6.700 10,399,374 6.6500 2.45%
2025-08-04 0 6.930 6.920 6.930 6.830 7.000 7,912,019 54,880,869 6.9364 6.502 6.493 6.502 6.409 6.568 8,432,209 6.5085 0.43%
2025-08-01 0 6.900 6.900 6.920 6.880 7.040 6,589,205 45,667,044 6.9306 6.474 6.474 6.493 6.456 6.606 7,022,424 6.5030 -1.29%
2025-07-31 0 6.990 6.990 7.000 6.950 7.090 11,312,032 79,298,612 7.0101 6.559 6.559 6.568 6.521 6.653 12,055,761 6.5777 -0.99%
2025-07-30 0 7.060 7.050 7.060 6.970 7.150 6,076,472 42,870,149 7.0551 6.624 6.615 6.624 6.540 6.709 6,475,980 6.6199 -0.56%
2025-07-29 0 7.100 7.080 7.100 7.000 7.160 6,230,921 44,073,399 7.0733 6.662 6.643 6.662 6.568 6.718 6,640,584 6.6370 -0.14%
2025-07-28 0 7.110 7.110 7.130 7.020 7.170 4,517,802 32,206,372 7.1288 6.671 6.671 6.690 6.587 6.728 4,814,833 6.6890 0.71%
2025-07-25 0 7.060 7.050 7.060 7.040 7.190 8,118,742 57,603,407 7.0951 6.624 6.615 6.624 6.606 6.746 8,652,523 6.6574 -0.98%
2025-07-24 0 7.130 7.120 7.130 6.990 7.150 9,191,747 65,243,563 7.0981 6.690 6.681 6.690 6.559 6.709 9,796,075 6.6602 1.28%
2025-07-23 0 7.040 7.040 7.050 6.930 7.180 11,251,788 79,047,332 7.0253 6.606 6.606 6.615 6.502 6.737 11,991,557 6.5919 -0.85%
2025-07-22 0 7.100 7.090 7.100 6.980 7.150 10,444,195 73,636,960 7.0505 6.662 6.653 6.662 6.549 6.709 11,130,867 6.6156 1.14%
2025-07-21 0 7.020 7.020 7.030 6.820 7.250 17,446,485 123,720,095 7.0914 6.587 6.587 6.596 6.399 6.803 18,593,535 6.6539 2.03%
2025-07-18 0 6.880 6.870 6.880 6.780 6.890 8,874,093 60,918,029 6.8647 6.456 6.446 6.456 6.362 6.465 9,457,536 6.4412 0.73%
2025-07-17 0 6.830 6.820 6.830 6.800 7.010 11,105,000 76,229,276 6.8644 6.409 6.399 6.409 6.381 6.578 11,835,118 6.4409 -2.15%
2025-07-16 0 6.980 6.970 6.980 6.830 6.980 11,735,142 81,337,856 6.9311 6.549 6.540 6.549 6.409 6.549 12,506,690 6.5035 1.16%
2025-07-15 0 6.900 6.890 6.900 6.750 6.950 14,308,919 98,430,279 6.8789 6.474 6.465 6.474 6.334 6.521 15,249,684 6.4546 1.32%
2025-07-14 0 6.810 6.790 6.810 6.590 6.840 13,262,728 89,393,066 6.7402 6.390 6.371 6.390 6.183 6.418 14,134,709 6.3244 2.10%
2025-07-11 0 6.670 6.660 6.670 6.480 6.690 14,218,663 94,290,232 6.6314 6.259 6.249 6.259 6.080 6.277 15,153,494 6.2223 2.14%
2025-07-10 0 6.530 6.510 6.530 6.440 6.570 4,419,834 28,785,743 6.5129 6.127 6.108 6.127 6.043 6.165 4,710,424 6.1111 0.46%
2025-07-09 0 6.500 6.480 6.500 6.380 6.500 7,472,146 48,258,421 6.4584 6.099 6.080 6.099 5.986 6.099 7,963,415 6.0600 0.93%
2025-07-08 0 6.440 6.420 6.440 6.370 6.500 9,171,631 59,162,869 6.4506 6.043 6.024 6.043 5.977 6.099 9,774,636 6.0527 0.31%
2025-07-07 0 6.420 6.410 6.420 6.370 6.490 9,619,000 61,608,520 6.4049 6.024 6.015 6.024 5.977 6.090 10,251,418 6.0098 -0.77%
2025-07-04 0 6.470 6.450 6.470 6.400 6.530 12,538,148 80,824,219 6.4463 6.071 6.052 6.071 6.005 6.127 13,362,491 6.0486 -0.46%
2025-07-03 0 6.500 6.490 6.500 6.460 6.620 14,874,380 96,935,888 6.5170 6.099 6.090 6.099 6.061 6.212 15,852,322 6.1149 -0.76%
2025-07-02 0 6.550 6.540 6.550 6.500 6.660 10,110,624 66,512,226 6.5784 6.146 6.137 6.146 6.099 6.249 10,775,365 6.1726 -0.15%
2025-06-30 0 6.560 6.550 6.560 6.430 6.570 14,229,652 92,836,678 6.5242 6.155 6.146 6.155 6.033 6.165 15,165,205 6.1217 1.08%
2025-06-27 0 6.490 6.480 6.490 6.460 6.740 15,748,529 102,615,321 6.5159 6.090 6.080 6.090 6.061 6.324 16,783,944 6.1139 -2.99%
2025-06-26 0 6.690 6.680 6.690 6.590 6.800 13,780,352 91,641,213 6.6501 6.277 6.268 6.277 6.183 6.381 14,686,365 6.2399 -1.62%
2025-06-25 0 6.800 6.780 6.800 6.770 6.890 7,521,101 51,276,230 6.8176 6.381 6.362 6.381 6.352 6.465 8,015,589 6.3971 -0.40%
2025-06-24 0 6.900 6.890 6.900 6.800 6.940 13,464,212 92,707,944 6.8855 6.406 6.397 6.406 6.313 6.443 14,502,239 6.3927 0.00%
2025-06-23 0 6.900 6.890 6.900 6.730 6.900 9,415,186 64,722,948 6.8743 6.406 6.397 6.406 6.248 6.406 10,141,052 6.3823 1.17%
2025-06-20 0 6.820 6.810 6.820 6.700 6.920 20,135,726 137,505,734 6.8289 6.332 6.323 6.332 6.220 6.425 21,688,095 6.3401 1.04%
2025-06-19 0 6.750 6.720 6.750 6.680 6.930 12,926,802 87,324,445 6.7553 6.267 6.239 6.267 6.202 6.434 13,923,397 6.2718 -2.46%
2025-06-18 0 6.920 6.920 6.930 6.740 6.960 14,167,703 97,740,949 6.8989 6.425 6.425 6.434 6.258 6.462 15,259,966 6.4051 1.17%
2025-06-17 0 6.840 6.840 6.850 6.690 6.880 12,996,165 88,736,991 6.8279 6.350 6.350 6.360 6.211 6.388 13,998,108 6.3392 -0.15%
2025-06-16 0 6.850 6.840 6.850 6.660 6.870 13,844,511 94,425,016 6.8204 6.360 6.350 6.360 6.183 6.378 14,911,857 6.3322 2.54%
2025-06-13 0 6.680 6.670 6.680 6.610 6.720 8,445,648 56,412,827 6.6795 6.202 6.193 6.202 6.137 6.239 9,096,768 6.2014 0.45%
2025-06-12 0 6.650 6.640 6.650 6.540 6.700 12,526,000 83,222,950 6.6440 6.174 6.165 6.174 6.072 6.220 13,491,695 6.1685 0.91%
2025-06-11 0 6.590 6.590 6.600 6.530 6.650 13,989,090 91,995,291 6.5762 6.118 6.118 6.128 6.063 6.174 15,067,583 6.1055 -0.30%
2025-06-10 0 6.610 6.600 6.610 6.470 6.620 17,564,128 115,690,266 6.5867 6.137 6.128 6.137 6.007 6.146 18,918,239 6.1153 1.54%
2025-06-09 0 6.510 6.510 6.520 6.450 6.540 8,259,442 53,643,710 6.4948 6.044 6.044 6.053 5.988 6.072 8,896,206 6.0300 -0.46%
2025-06-06 0 6.540 6.530 6.540 6.480 6.600 10,182,080 66,623,536 6.5432 6.072 6.063 6.072 6.016 6.128 10,967,070 6.0749 -0.46%
2025-06-05 0 6.570 6.560 6.570 6.500 6.600 12,044,820 78,804,251 6.5426 6.100 6.090 6.100 6.035 6.128 12,973,419 6.0743 0.15%
2025-06-04 0 6.560 6.550 6.560 6.480 6.640 12,651,028 82,628,380 6.5314 6.090 6.081 6.090 6.016 6.165 13,626,363 6.0639 -1.06%
2025-06-03 0 6.630 6.620 6.630 6.440 6.630 17,497,402 114,982,601 6.5714 6.155 6.146 6.155 5.979 6.155 18,846,369 6.1010 2.79%
2025-06-02 0 6.450 6.440 6.450 6.250 6.450 6,630,678 42,261,958 6.3737 5.988 5.979 5.988 5.803 5.988 7,141,872 5.9175 1.10%
2025-05-30 0 6.380 6.380 6.390 6.360 6.480 13,572,683 86,791,287 6.3946 5.923 5.923 5.933 5.905 6.016 14,619,073 5.9369 -0.78%
2025-05-29 0 6.430 6.410 6.430 6.320 6.430 7,990,000 51,059,220 6.3904 5.970 5.951 5.970 5.868 5.970 8,605,991 5.9330 0.94%
2025-05-28 0 6.370 6.360 6.370 6.310 6.440 7,188,064 45,727,117 6.3615 5.914 5.905 5.914 5.858 5.979 7,742,230 5.9062 -0.93%
2025-05-27 0 6.430 6.420 6.430 6.320 6.460 12,907,930 82,771,786 6.4125 5.970 5.960 5.970 5.868 5.998 13,903,071 5.9535 1.74%
2025-05-26 0 6.320 6.300 6.320 6.260 6.390 6,305,213 39,990,344 6.3424 5.868 5.849 5.868 5.812 5.933 6,791,315 5.8885 0.32%
2025-05-23 0 6.300 6.290 6.300 6.260 6.460 8,574,772 54,086,175 6.3076 5.849 5.840 5.849 5.812 5.998 9,235,846 5.8561 -2.17%
2025-05-22 0 6.440 6.430 6.440 6.370 6.490 8,880,982 57,082,014 6.4274 5.979 5.970 5.979 5.914 6.025 9,565,664 5.9674 -0.16%
2025-05-21 0 6.450 6.440 6.450 6.370 6.500 7,051,185 45,356,288 6.4324 5.988 5.979 5.988 5.914 6.035 7,594,798 5.9720 -0.92%
2025-05-20 0 6.510 6.510 6.520 6.270 6.550 20,001,840 129,258,510 6.4623 6.044 6.044 6.053 5.821 6.081 21,543,887 5.9998 3.17%
2025-05-19 0 6.310 6.300 6.310 6.150 6.330 17,513,495 109,872,116 6.2736 5.858 5.849 5.858 5.710 5.877 18,863,703 5.8245 1.77%
2025-05-16 0 6.200 6.180 6.200 6.110 6.200 8,388,589 51,798,109 6.1748 5.756 5.738 5.756 5.673 5.756 9,035,310 5.7329 0.16%
2025-05-15 0 6.190 6.190 6.200 6.100 6.200 11,196,164 68,919,273 6.1556 5.747 5.747 5.756 5.663 5.756 12,059,335 5.7150 0.00%
2025-05-14 0 6.190 6.170 6.190 6.080 6.200 9,663,973 59,627,743 6.1701 5.747 5.728 5.747 5.645 5.756 10,409,020 5.7285 0.65%
2025-05-13 0 6.150 6.140 6.150 6.130 6.230 8,975,115 55,329,043 6.1647 5.710 5.701 5.710 5.691 5.784 9,667,054 5.7235 -0.32%
2025-05-12 0 6.170 6.160 6.170 6.110 6.210 11,390,100 70,175,386 6.1611 5.728 5.719 5.728 5.673 5.766 12,268,223 5.7201 0.16%
2025-05-09 0 6.160 6.150 6.160 6.090 6.180 4,918,853 30,284,391 6.1568 5.719 5.710 5.719 5.654 5.738 5,298,073 5.7161 0.82%
2025-05-08 0 6.110 6.110 6.130 6.090 6.170 7,777,162 47,639,392 6.1255 5.673 5.673 5.691 5.654 5.728 8,376,744 5.6871 -0.97%
2025-05-07 0 6.170 6.160 6.170 6.100 6.250 19,196,427 118,340,497 6.1647 5.728 5.719 5.728 5.663 5.803 20,676,381 5.7235 -0.32%
2025-05-06 0 6.190 6.190 6.200 6.100 6.270 16,500,648 102,068,747 6.1857 5.747 5.747 5.756 5.663 5.821 17,772,770 5.7430 -0.16%
2025-05-02 0 6.200 6.190 6.200 6.180 6.280 8,629,234 53,594,048 6.2108 5.756 5.747 5.756 5.738 5.830 9,294,507 5.7662 -1.27%
2025-04-30 0 6.280 6.270 6.280 6.150 6.300 14,470,694 90,124,207 6.2281 5.830 5.821 5.830 5.710 5.849 15,586,316 5.7823 0.48%
2025-04-29 0 6.250 6.250 6.260 6.180 6.360 12,877,193 80,374,463 6.2416 5.803 5.803 5.812 5.738 5.905 13,869,964 5.7949 -1.73%
2025-04-28 0 6.360 6.360 6.370 6.160 6.430 26,170,350 166,806,235 6.3739 5.905 5.905 5.914 5.719 5.970 28,187,961 5.9176 1.76%
2025-04-25 0 6.250 6.250 6.270 6.240 6.390 21,593,806 136,257,289 6.3100 5.803 5.803 5.821 5.793 5.933 23,258,587 5.8584 -0.95%
2025-04-24 0 6.310 6.310 6.320 6.140 6.340 19,122,060 119,714,230 6.2605 5.858 5.858 5.868 5.701 5.886 20,596,281 5.8124 1.94%
2025-04-23 0 6.190 6.180 6.190 5.990 6.200 15,633,007 96,003,699 6.1411 5.747 5.738 5.747 5.561 5.756 16,838,238 5.7015 3.00%
2025-04-22 0 6.010 6.000 6.010 5.940 6.050 8,904,066 53,365,701 5.9934 5.580 5.571 5.580 5.515 5.617 9,590,527 5.5644 0.17%
2025-04-17 0 6.000 5.990 6.000 5.880 6.070 12,412,313 74,550,116 6.0061 5.571 5.561 5.571 5.459 5.636 13,369,244 5.5762 1.18%
2025-04-16 0 5.930 5.920 5.930 5.810 5.960 7,700,000 45,312,773 5.8848 5.506 5.496 5.506 5.394 5.533 8,293,634 5.4636 -0.34%
2025-04-15 0 5.950 5.940 5.950 5.910 5.980 7,196,144 42,777,526 5.9445 5.524 5.515 5.524 5.487 5.552 7,750,933 5.5190 -0.50%
2025-04-14 0 5.980 5.970 5.980 5.930 6.000 10,774,650 64,251,203 5.9632 5.552 5.543 5.552 5.506 5.571 11,605,325 5.5364 -0.33%
2025-04-11 0 6.000 5.990 6.000 5.960 6.140 23,671,306 142,456,040 6.0181 5.571 5.561 5.571 5.533 5.701 25,496,252 5.5873 -2.28%
2025-04-10 0 6.140 6.130 6.140 6.030 6.170 24,174,660 148,012,608 6.1226 5.701 5.691 5.701 5.598 5.728 26,038,412 5.6844 1.32%
2025-04-09 0 6.060 6.050 6.060 5.740 6.060 26,073,900 154,896,108 5.9407 5.626 5.617 5.626 5.329 5.626 28,084,075 5.5154 3.06%
2025-04-08 0 5.880 5.880 5.890 5.770 5.960 28,578,263 168,150,666 5.8839 5.459 5.459 5.468 5.357 5.533 30,781,512 5.4627 3.34%
2025-04-07 0 5.690 5.690 5.700 5.660 5.850 42,272,029 243,455,918 5.7593 5.283 5.283 5.292 5.255 5.431 45,531,003 5.3470 -5.64%
2025-04-03 0 6.030 6.020 6.030 5.720 6.050 23,232,971 138,169,805 5.9471 5.598 5.589 5.598 5.311 5.617 25,024,123 5.5215 3.79%
2025-04-02 0 5.810 5.800 5.810 5.790 5.870 9,691,439 56,352,499 5.8147 5.394 5.385 5.394 5.376 5.450 10,438,603 5.3985 -1.19%
2025-04-01 0 5.880 5.870 5.880 5.700 5.950 18,169,524 106,819,310 5.8790 5.459 5.450 5.459 5.292 5.524 19,570,309 5.4582 2.80%
2025-03-31 0 5.720 5.710 5.720 5.670 5.900 23,043,200 132,065,160 5.7312 5.311 5.301 5.311 5.264 5.478 24,819,722 5.3210 -3.05%
2025-03-28 0 5.900 5.900 5.910 5.810 5.980 14,916,441 88,338,270 5.9222 5.478 5.478 5.487 5.394 5.552 16,066,428 5.4983 1.20%
2025-03-27 0 5.830 5.820 5.830 5.800 5.960 17,459,017 101,853,007 5.8338 5.413 5.403 5.413 5.385 5.533 18,805,025 5.4163 -2.67%
2025-03-26 0 5.990 5.980 5.990 5.660 6.000 35,197,475 206,052,940 5.8542 5.561 5.552 5.561 5.255 5.571 37,911,034 5.4352 3.81%
2025-03-25 0 5.770 5.760 5.770 5.250 5.850 176,931,531 975,521,782 5.5136 5.357 5.348 5.357 4.874 5.431 190,572,117 5.1189 -8.27%
2025-03-24 0 6.290 6.280 6.290 6.140 6.320 14,184,004 88,719,123 6.2549 5.840 5.830 5.840 5.701 5.868 15,277,524 5.8072 2.44%
2025-03-21 0 6.140 6.130 6.140 6.100 6.370 30,060,521 185,415,858 6.1681 5.701 5.691 5.701 5.663 5.914 32,378,045 5.7266 -3.31%
2025-03-20 0 6.350 6.340 6.350 6.250 6.410 10,817,248 68,854,454 6.3652 5.895 5.886 5.895 5.803 5.951 11,651,207 5.9096 0.79%
2025-03-19 0 6.300 6.290 6.300 6.200 6.300 6,732,280 42,134,473 6.2586 5.849 5.840 5.849 5.756 5.849 7,251,307 5.8106 0.48%
2025-03-18 0 6.270 6.260 6.270 6.200 6.390 13,323,071 83,524,807 6.2692 5.821 5.812 5.821 5.756 5.933 14,350,217 5.8205 -0.79%
2025-03-17 0 6.320 6.320 6.330 6.100 6.330 21,449,174 134,012,628 6.2479 5.868 5.868 5.877 5.663 5.877 23,102,804 5.8007 3.27%
2025-03-14 0 6.120 6.120 6.130 6.110 6.250 11,922,212 73,280,527 6.1466 5.682 5.682 5.691 5.673 5.803 12,841,358 5.7066 -1.92%
2025-03-13 0 6.240 6.230 6.240 6.170 6.310 13,696,337 85,414,950 6.2363 5.793 5.784 5.793 5.728 5.858 14,752,260 5.7900 0.65%
2025-03-12 0 6.200 6.180 6.200 6.160 6.260 13,630,556 84,697,668 6.2138 5.756 5.738 5.756 5.719 5.812 14,681,408 5.7690 0.32%
2025-03-11 0 6.180 6.170 6.180 5.950 6.180 11,057,636 67,694,639 6.1220 5.738 5.728 5.738 5.524 5.738 11,910,128 5.6838 1.31%
2025-03-10 0 6.100 6.070 6.100 5.980 6.100 8,793,975 53,118,313 6.0403 5.663 5.636 5.663 5.552 5.663 9,471,949 5.6080 0.66%
2025-03-07 0 6.060 6.050 6.060 5.960 6.080 16,864,127 101,540,689 6.0211 5.626 5.617 5.626 5.533 5.645 18,164,272 5.5901 0.00%
2025-03-06 0 6.060 6.050 6.060 5.990 6.190 25,680,400 155,290,836 6.0471 5.626 5.617 5.626 5.561 5.747 27,660,238 5.6142 -1.14%
2025-03-05 0 6.130 6.120 6.130 5.880 6.230 38,732,650 237,656,787 6.1358 5.691 5.682 5.691 5.459 5.784 41,718,755 5.6966 3.37%
2025-03-04 0 5.930 5.920 5.930 5.810 5.950 14,040,073 82,813,409 5.8984 5.506 5.496 5.506 5.394 5.524 15,122,496 5.4762 0.17%
2025-03-03 0 5.920 5.910 5.920 5.890 6.020 10,660,491 63,310,872 5.9388 5.496 5.487 5.496 5.468 5.589 11,482,365 5.5137 0.34%
2025-02-28 0 5.900 5.890 5.900 5.820 5.940 21,558,820 126,578,954 5.8713 5.478 5.468 5.478 5.403 5.515 23,220,903 5.4511 -0.84%
2025-02-27 0 5.950 5.940 5.950 5.860 5.990 13,390,000 79,128,115 5.9095 5.524 5.515 5.524 5.441 5.561 14,422,306 5.4865 -0.34%
2025-02-26 0 5.970 5.970 5.980 5.900 6.020 10,647,096 63,316,563 5.9468 5.543 5.543 5.552 5.478 5.589 11,467,937 5.5212 0.67%
2025-02-25 0 5.930 5.920 5.930 5.880 6.000 16,921,987 100,273,259 5.9256 5.506 5.496 5.506 5.459 5.571 18,226,592 5.5015 -0.50%
2025-02-24 0 5.960 5.950 5.960 5.900 6.030 8,193,453 48,864,963 5.9639 5.533 5.524 5.533 5.478 5.598 8,825,130 5.5370 -0.17%
2025-02-21 0 5.970 5.960 5.970 5.930 6.030 12,509,991 74,576,431 5.9613 5.543 5.533 5.543 5.506 5.598 13,474,452 5.5347 -0.50%
2025-02-20 0 6.000 6.000 6.010 5.920 6.100 9,855,044 59,275,783 6.0148 5.571 5.571 5.580 5.496 5.663 10,614,821 5.5842 0.17%
2025-02-19 0 5.990 5.980 5.990 5.960 6.150 10,048,905 60,351,621 6.0058 5.561 5.552 5.561 5.533 5.710 10,823,628 5.5759 -2.60%
2025-02-18 0 6.150 6.130 6.150 6.040 6.160 17,142,013 104,805,511 6.1140 5.710 5.691 5.710 5.608 5.719 18,463,581 5.6763 1.15%
2025-02-17 0 6.080 6.070 6.080 5.780 6.180 46,077,778 277,159,944 6.0150 5.645 5.636 5.645 5.366 5.738 49,630,157 5.5845 4.65%
2025-02-14 0 5.810 5.800 5.810 5.650 5.810 18,436,867 105,747,035 5.7356 5.394 5.385 5.394 5.246 5.394 19,858,262 5.3251 2.29%
2025-02-13 0 5.680 5.670 5.680 5.640 5.770 24,311,877 139,058,283 5.7198 5.273 5.264 5.273 5.236 5.357 26,186,208 5.3104 -1.56%
2025-02-12 0 5.770 5.760 5.770 5.680 5.820 18,732,058 107,782,769 5.7539 5.357 5.348 5.357 5.273 5.403 20,176,211 5.3421 0.00%
2025-02-11 0 5.770 5.770 5.790 5.720 5.890 14,586,749 84,260,794 5.7765 5.357 5.357 5.376 5.311 5.468 15,711,319 5.3631 -1.03%
2025-02-10 0 5.830 5.820 5.830 5.720 5.830 11,347,496 65,610,039 5.7819 5.413 5.403 5.413 5.311 5.413 12,222,334 5.3680 0.52%
2025-02-07 0 5.800 5.790 5.800 5.640 5.840 24,312,864 139,672,216 5.7448 5.385 5.376 5.385 5.236 5.422 26,187,271 5.3336 -0.68%
2025-02-06 0 5.840 5.830 5.840 5.770 5.960 19,822,070 115,600,179 5.8319 5.422 5.413 5.422 5.357 5.533 21,350,258 5.4145 -1.02%
2025-02-05 0 5.900 5.890 5.900 5.850 6.010 12,309,229 72,561,931 5.8949 5.478 5.468 5.478 5.431 5.580 13,258,212 5.4730 -1.17%
2025-02-04 0 5.970 5.960 5.970 5.880 6.040 12,929,422 76,890,971 5.9470 5.543 5.533 5.543 5.459 5.608 13,926,219 5.5213 0.51%
2025-02-03 0 5.940 5.940 5.950 5.760 5.960 9,727,297 57,410,580 5.9020 5.515 5.515 5.524 5.348 5.533 10,477,226 5.4796 1.02%
2025-01-28 0 5.880 5.870 5.880 5.780 5.920 2,918,000 17,111,138 5.8640 5.459 5.450 5.459 5.366 5.496 3,142,964 5.4443 -0.34%
2025-01-27 0 5.900 5.890 5.900 5.860 6.050 11,544,640 68,684,806 5.9495 5.478 5.468 5.478 5.441 5.617 12,434,677 5.5237 -0.67%
2025-01-24 0 5.940 5.940 5.950 5.810 5.990 16,843,200 99,798,054 5.9251 5.515 5.515 5.524 5.394 5.561 18,141,731 5.5010 0.68%
2025-01-23 0 5.900 5.890 5.900 5.800 5.940 10,725,740 63,273,761 5.8992 5.478 5.468 5.478 5.385 5.515 11,552,644 5.4770 0.34%
2025-01-22 0 5.880 5.870 5.880 5.830 5.930 9,109,514 53,559,881 5.8796 5.459 5.450 5.459 5.413 5.506 9,811,815 5.4587 -0.17%
2025-01-21 0 5.890 5.880 5.890 5.670 5.890 12,443,121 72,493,835 5.8260 5.468 5.459 5.468 5.264 5.468 13,402,427 5.4090 2.79%
2025-01-20 0 5.730 5.720 5.730 5.700 5.910 23,393,332 134,721,407 5.7590 5.320 5.311 5.320 5.292 5.487 25,196,848 5.3468 -2.72%
2025-01-17 0 5.890 5.880 5.890 5.750 6.000 31,234,000 183,672,133 5.8805 5.468 5.459 5.468 5.338 5.571 33,641,994 5.4596 -1.83%
2025-01-16 0 6.000 6.000 6.010 5.960 6.090 13,020,165 78,084,628 5.9972 5.571 5.571 5.580 5.533 5.654 14,023,958 5.5679 0.00%
2025-01-15 0 6.000 5.990 6.000 5.930 6.090 10,706,884 64,183,057 5.9946 5.571 5.561 5.571 5.506 5.654 11,532,334 5.5655 -0.83%
2025-01-14 0 6.050 6.030 6.050 5.980 6.220 32,270,003 195,417,032 6.0557 5.617 5.598 5.617 5.552 5.775 34,757,868 5.6222 -0.66%
2025-01-13 0 6.090 6.080 6.090 5.870 6.120 26,261,023 158,834,057 6.0483 5.654 5.645 5.654 5.450 5.682 28,285,624 5.6154 1.33%
2025-01-10 0 6.010 6.000 6.010 5.860 6.070 47,542,719 283,827,325 5.9699 5.580 5.571 5.580 5.441 5.636 51,208,038 5.5426 3.00%
2025-01-09 0 5.890 5.880 5.890 5.810 6.090 40,104,019 234,850,334 5.8560 5.417 5.408 5.417 5.344 5.601 43,603,046 5.3861 -2.00%
2025-01-08 0 6.010 6.010 6.020 5.880 6.110 20,690,627 123,874,783 5.9870 5.528 5.528 5.537 5.408 5.620 22,495,859 5.5066 -1.48%
2025-01-07 0 6.100 6.100 6.110 5.950 6.190 34,892,303 210,786,970 6.0411 5.610 5.610 5.620 5.473 5.693 37,936,614 5.5563 -1.45%
2025-01-06 0 6.190 6.190 6.200 6.100 6.390 51,295,786 317,809,770 6.1956 5.693 5.693 5.702 5.610 5.877 55,771,281 5.6984 -3.73%
2025-01-03 0 6.430 6.430 6.440 6.350 6.650 27,442,673 176,709,812 6.4392 5.914 5.914 5.923 5.840 6.116 29,837,013 5.9225 -2.72%
2025-01-02 0 6.610 6.610 6.620 6.580 6.830 26,651,233 177,858,175 6.6735 6.080 6.080 6.089 6.052 6.282 28,976,521 6.1380 -1.49%
2024-12-31 0 6.710 6.700 6.710 6.530 6.880 21,392,301 144,506,008 6.7550 6.172 6.162 6.172 6.006 6.328 23,258,753 6.2130 2.44%
2024-12-30 0 6.550 6.540 6.550 6.450 6.550 11,206,820 72,876,782 6.5029 6.024 6.015 6.024 5.932 6.024 12,184,601 5.9811 0.61%
2024-12-27 0 6.510 6.510 6.540 6.410 6.540 11,408,051 74,163,603 6.5010 5.988 5.988 6.015 5.896 6.015 12,403,390 5.9793 -0.15%
2024-12-24 0 6.520 6.510 6.520 6.380 6.570 11,581,429 75,363,815 6.5073 5.997 5.988 5.997 5.868 6.043 12,591,895 5.9851 0.93%
2024-12-23 0 6.460 6.450 6.460 6.260 6.480 24,582,063 156,586,261 6.3699 5.942 5.932 5.942 5.758 5.960 26,726,818 5.8588 1.57%
2024-12-20 0 6.360 6.360 6.390 6.320 6.440 54,419,269 347,331,100 6.3825 5.850 5.850 5.877 5.813 5.923 59,167,284 5.8703 -0.62%
2024-12-19 0 6.400 6.400 6.410 6.320 6.420 19,262,671 122,934,337 6.3820 5.886 5.886 5.896 5.813 5.905 20,943,316 5.8699 -0.47%
2024-12-18 0 6.430 6.420 6.430 6.230 6.460 51,533,951 328,438,548 6.3732 5.914 5.905 5.914 5.730 5.942 56,030,225 5.8618 1.90%
2024-12-17 0 6.310 6.310 6.320 6.230 6.480 37,960,229 240,109,512 6.3253 5.804 5.804 5.813 5.730 5.960 41,272,213 5.8177 -2.02%
2024-12-16 0 6.440 6.430 6.440 6.300 6.560 56,962,360 365,678,668 6.4197 5.923 5.914 5.923 5.794 6.034 61,932,257 5.9045 0.62%
2024-12-13 0 6.400 6.400 6.410 6.150 6.490 62,263,676 395,749,124 6.3560 5.886 5.886 5.896 5.656 5.969 67,696,106 5.8460 3.23%
2024-12-12 0 6.200 6.200 6.210 6.010 6.260 67,301,546 415,031,505 6.1667 5.702 5.702 5.712 5.528 5.758 73,173,524 5.6719 3.85%
2024-12-11 0 5.970 5.960 5.970 5.580 6.000 48,723,272 286,103,190 5.8720 5.491 5.482 5.491 5.132 5.519 52,974,318 5.4008 5.66%
2024-12-10 0 5.650 5.640 5.650 5.460 5.770 84,179,014 473,491,231 5.6248 5.197 5.187 5.197 5.022 5.307 91,523,530 5.1734 8.24%
2024-12-09 0 5.220 5.210 5.220 5.070 5.220 8,995,162 46,309,359 5.1483 4.801 4.792 4.801 4.663 4.801 9,779,979 4.7351 3.16%
2024-12-06 0 5.060 5.060 5.070 4.950 5.150 11,002,379 55,869,189 5.0779 4.654 4.654 4.663 4.553 4.737 11,962,323 4.6704 2.02%
2024-12-05 0 4.960 4.960 4.980 4.950 5.000 2,886,697 14,350,241 4.9712 4.562 4.562 4.580 4.553 4.599 3,138,558 4.5722 -0.80%
2024-12-04 0 5.000 5.000 5.010 4.960 5.050 6,546,437 32,810,952 5.0120 4.599 4.599 4.608 4.562 4.645 7,117,606 4.6098 0.40%
2024-12-03 0 4.980 4.980 5.000 4.880 5.020 8,505,570 42,247,382 4.9670 4.580 4.580 4.599 4.488 4.617 9,247,671 4.5684 1.84%
2024-12-02 0 4.890 4.890 4.900 4.860 4.950 5,204,000 25,502,840 4.9006 4.498 4.498 4.507 4.470 4.553 5,658,043 4.5074 0.20%
2024-11-29 0 4.880 4.880 4.890 4.850 4.920 6,660,882 32,525,668 4.8831 4.488 4.488 4.498 4.461 4.525 7,242,036 4.4912 0.21%
2024-11-28 0 4.870 4.860 4.870 4.800 4.950 17,504,424 85,622,690 4.8915 4.479 4.470 4.479 4.415 4.553 19,031,664 4.4990 3.40%
2024-11-27 0 4.710 4.710 4.720 4.620 4.710 7,027,604 32,871,426 4.6775 4.332 4.332 4.341 4.249 4.332 7,640,754 4.3021 1.29%
2024-11-26 0 4.650 4.650 4.680 4.630 4.740 4,017,047 18,773,620 4.6735 4.277 4.277 4.304 4.258 4.360 4,367,529 4.2985 -0.64%
2024-11-25 0 4.680 4.670 4.680 4.640 4.730 11,931,527 55,858,502 4.6816 4.304 4.295 4.304 4.268 4.350 12,972,538 4.3059 -0.43%
2024-11-22 0 4.700 4.700 4.710 4.670 4.820 7,453,476 35,259,430 4.7306 4.323 4.323 4.332 4.295 4.433 8,103,783 4.3510 -2.29%
2024-11-21 0 4.810 4.800 4.810 4.790 4.890 3,552,866 17,140,134 4.8243 4.424 4.415 4.424 4.406 4.498 3,862,849 4.4372 -1.03%
2024-11-20 0 4.860 4.860 4.880 4.820 4.920 3,442,172 16,764,450 4.8703 4.470 4.470 4.488 4.433 4.525 3,742,497 4.4795 0.62%
2024-11-19 0 4.830 4.830 4.850 4.810 4.870 4,217,848 20,403,018 4.8373 4.442 4.442 4.461 4.424 4.479 4,585,850 4.4491 0.62%
2024-11-18 0 4.800 4.800 4.850 4.750 4.880 3,232,778 15,587,795 4.8218 4.415 4.415 4.461 4.369 4.488 3,514,834 4.4349 0.63%
2024-11-15 0 4.770 4.770 4.790 4.750 4.840 3,789,345 18,180,875 4.7979 4.387 4.387 4.406 4.369 4.452 4,119,961 4.4129 0.21%
2024-11-14 0 4.760 4.750 4.760 4.750 4.880 8,003,861 38,386,127 4.7960 4.378 4.369 4.378 4.369 4.488 8,702,188 4.4111 -2.46%
2024-11-13 0 4.880 4.870 4.880 4.810 4.880 7,708,000 37,356,800 4.8465 4.488 4.479 4.488 4.424 4.488 8,380,514 4.4576 0.00%
2024-11-12 0 4.880 4.870 4.880 4.840 4.990 10,324,019 50,637,005 4.9048 4.488 4.479 4.488 4.452 4.590 11,224,777 4.5112 -1.21%
2024-11-11 0 4.940 4.920 4.940 4.870 5.040 10,720,545 52,749,599 4.9204 4.544 4.525 4.544 4.479 4.636 11,655,899 4.5256 -1.98%
2024-11-08 0 5.040 5.030 5.040 5.000 5.220 20,172,000 102,318,670 5.0723 4.636 4.626 4.636 4.599 4.801 21,931,982 4.6653 -2.14%
2024-11-07 0 5.150 5.150 5.160 5.030 5.180 9,537,376 48,706,197 5.1069 4.737 4.737 4.746 4.626 4.764 10,369,500 4.6971 1.78%
2024-11-06 0 5.060 5.050 5.060 4.990 5.110 6,440,389 32,460,436 5.0401 4.654 4.645 4.654 4.590 4.700 7,002,305 4.6357 -0.39%
2024-11-05 0 5.080 5.070 5.080 5.000 5.140 9,247,644 46,709,259 5.0509 4.672 4.663 4.672 4.599 4.728 10,054,490 4.6456 -0.39%
2024-11-04 0 5.100 5.090 5.100 4.980 5.110 8,100,898 41,003,144 5.0616 4.691 4.682 4.691 4.580 4.700 8,807,691 4.6554 1.80%
2024-11-01 0 5.010 5.010 5.030 4.910 5.050 6,743,641 33,621,145 4.9856 4.608 4.608 4.626 4.516 4.645 7,332,015 4.5855 1.21%
2024-10-31 0 4.950 4.950 4.960 4.900 5.120 10,299,521 50,971,349 4.9489 4.553 4.553 4.562 4.507 4.709 11,198,142 4.5518 -1.00%
2024-10-30 0 5.000 5.000 5.010 4.940 5.110 11,829,667 59,182,270 5.0029 4.599 4.599 4.608 4.544 4.700 12,861,791 4.6014 -2.15%
2024-10-29 0 5.110 5.100 5.110 5.100 5.200 6,780,800 34,718,920 5.1202 4.700 4.691 4.700 4.691 4.783 7,372,417 4.7093 -1.35%
2024-10-28 0 5.180 5.170 5.180 5.100 5.190 4,953,771 25,497,446 5.1471 4.764 4.755 4.764 4.691 4.774 5,385,981 4.7340 0.97%
2024-10-25 0 5.130 5.120 5.130 5.080 5.220 6,504,800 33,430,680 5.1394 4.718 4.709 4.718 4.672 4.801 7,072,336 4.7270 -0.77%
2024-10-24 0 5.170 5.160 5.170 5.150 5.240 5,374,678 27,872,995 5.1860 4.755 4.746 4.755 4.737 4.820 5,843,612 4.7698 -0.58%
2024-10-23 0 5.200 5.200 5.240 5.120 5.290 7,688,550 40,063,057 5.2107 4.783 4.783 4.820 4.709 4.865 8,359,367 4.7926 0.58%
2024-10-22 0 5.170 5.170 5.180 5.080 5.200 7,040,000 36,390,262 5.1691 4.755 4.755 4.764 4.672 4.783 7,654,231 4.7543 0.78%
2024-10-21 0 5.130 5.120 5.130 5.100 5.250 4,599,000 23,799,409 5.1749 4.718 4.709 4.718 4.691 4.829 5,000,257 4.7596 -0.58%
2024-10-18 0 5.160 5.160 5.170 5.000 5.200 11,351,996 58,053,349 5.1139 4.746 4.746 4.755 4.599 4.783 12,342,444 4.7036 3.20%
2024-10-17 0 5.000 5.000 5.010 5.000 5.160 7,314,000 36,954,944 5.0526 4.599 4.599 4.608 4.599 4.746 7,952,138 4.6472 -0.60%
2024-10-16 0 5.030 5.020 5.030 4.960 5.140 15,484,815 78,137,145 5.0460 4.626 4.617 4.626 4.562 4.728 16,835,846 4.6411 1.21%
2024-10-15 0 4.970 4.960 4.970 4.910 5.190 18,022,236 90,435,913 5.0180 4.571 4.562 4.571 4.516 4.774 19,594,654 4.6153 -2.93%
2024-10-14 0 5.120 5.120 5.140 4.980 5.230 24,331,863 124,628,115 5.1220 4.709 4.709 4.728 4.580 4.810 26,454,788 4.7110 -1.16%
2024-10-10 0 5.180 5.180 5.200 4.990 5.270 27,822,815 143,421,708 5.1548 4.764 4.764 4.783 4.590 4.847 30,250,322 4.7412 5.07%
2024-10-09 0 4.930 4.930 4.940 4.820 5.450 41,034,935 206,261,070 5.0265 4.534 4.534 4.544 4.433 5.013 44,615,183 4.6231 -7.68%
2024-10-08 0 5.580 5.580 5.590 5.540 6.090 53,668,167 308,224,162 5.7431 4.912 4.912 4.921 4.877 5.361 60,969,725 5.0554 -8.52%
2024-10-07 0 6.100 6.100 6.110 5.940 6.150 32,615,341 198,428,741 6.0839 5.369 5.369 5.378 5.229 5.413 37,052,661 5.3553 3.92%
2024-10-04 0 5.870 5.860 5.870 5.720 5.920 18,793,573 109,912,863 5.8484 5.167 5.158 5.167 5.035 5.211 21,350,440 5.1480 0.51%
2024-10-03 0 5.840 5.840 5.850 5.520 5.950 37,393,263 213,539,836 5.7106 5.141 5.141 5.149 4.859 5.237 42,480,619 5.0268 -0.51%
2024-10-02 0 5.870 5.860 5.870 5.240 5.880 56,271,679 319,763,474 5.6825 5.167 5.158 5.167 4.612 5.176 63,927,445 5.0020 12.24%
2024-09-30 0 5.230 5.230 5.240 5.210 5.700 53,354,094 285,017,153 5.3420 4.604 4.604 4.612 4.586 5.017 60,612,922 4.7023 -0.19%
2024-09-27 0 5.240 5.230 5.240 5.020 5.250 37,874,633 195,809,217 5.1699 4.612 4.604 4.612 4.419 4.621 43,027,480 4.5508 5.65%
2024-09-26 0 4.960 4.950 4.960 4.770 4.960 16,804,689 82,272,954 4.8958 4.366 4.357 4.366 4.199 4.366 19,090,968 4.3095 3.77%
2024-09-25 0 4.780 4.770 4.780 4.750 4.930 17,179,086 83,101,201 4.8373 4.208 4.199 4.208 4.181 4.340 19,516,302 4.2580 0.63%
2024-09-24 0 4.750 4.740 4.750 4.670 4.770 13,771,893 65,219,589 4.7357 4.181 4.172 4.181 4.111 4.199 15,645,560 4.1686 1.71%
2024-09-23 0 4.670 4.660 4.670 4.630 4.740 6,098,190 28,570,089 4.6850 4.111 4.102 4.111 4.076 4.172 6,927,849 4.1239 -0.21%
2024-09-20 0 4.680 4.650 4.680 4.590 4.720 23,470,063 109,354,454 4.6593 4.120 4.093 4.120 4.040 4.155 26,663,167 4.1013 1.08%
2024-09-19 0 4.630 4.630 4.640 4.540 4.650 12,054,395 55,528,562 4.6065 4.076 4.076 4.084 3.996 4.093 13,694,396 4.0548 0.87%
2024-09-17 0 4.590 4.590 4.600 4.520 4.620 6,106,224 27,950,770 4.5774 4.040 4.040 4.049 3.979 4.067 6,936,976 4.0292 1.32%
2024-09-16 0 4.530 4.520 4.530 4.440 4.540 4,025,050 18,187,603 4.5186 3.988 3.979 3.988 3.908 3.996 4,572,658 3.9775 1.12%
2024-09-13 0 4.480 4.480 4.490 4.420 4.530 4,432,017 19,884,212 4.4865 3.943 3.943 3.952 3.891 3.988 5,034,993 3.9492 0.00%
2024-09-12 0 4.480 4.470 4.480 4.370 4.540 8,299,905 37,046,316 4.4635 3.943 3.935 3.943 3.847 3.996 9,429,108 3.9289 2.05%
2024-09-11 0 4.390 4.390 4.400 4.360 4.500 7,537,642 33,209,942 4.4059 3.864 3.864 3.873 3.838 3.961 8,563,139 3.8782 -1.13%
2024-09-10 0 4.440 4.440 4.450 4.430 4.560 6,399,080 28,577,058 4.4658 3.908 3.908 3.917 3.899 4.014 7,269,675 3.9310 -1.55%
2024-09-09 0 4.510 4.510 4.520 4.420 4.560 18,718,064 84,405,720 4.5093 3.970 3.970 3.979 3.891 4.014 21,264,658 3.9693 0.45%
2024-09-05 0 4.490 4.480 4.490 4.440 4.520 6,406,000 28,697,370 4.4798 3.952 3.943 3.952 3.908 3.979 7,277,537 3.9433 0.22%
2024-09-04 0 4.480 4.470 4.480 4.380 4.520 17,200,217 76,809,763 4.4656 3.943 3.935 3.943 3.855 3.979 19,540,308 3.9308 0.90%
2024-09-03 0 4.440 4.440 4.450 4.360 4.470 18,776,494 83,014,486 4.4212 3.908 3.908 3.917 3.838 3.935 21,331,037 3.8917 -0.45%
2024-09-02 0 4.460 4.460 4.470 4.420 4.530 15,539,264 69,490,436 4.4719 3.926 3.926 3.935 3.891 3.988 17,653,382 3.9364 0.90%
2024-08-30 0 4.420 4.420 4.430 4.410 4.490 24,810,327 110,160,137 4.4401 3.891 3.891 3.899 3.882 3.952 28,185,774 3.9084 -1.78%
2024-08-29 0 4.500 4.490 4.500 4.350 4.600 51,596,706 232,135,327 4.4990 3.961 3.952 3.961 3.829 4.049 58,616,442 3.9602 9.22%
2024-08-28 0 4.120 4.120 4.140 4.030 4.160 17,203,639 70,653,776 4.1069 3.627 3.627 3.644 3.547 3.662 19,544,195 3.6151 1.48%
2024-08-27 0 4.060 4.050 4.060 3.890 4.070 15,812,046 63,376,752 4.0081 3.574 3.565 3.574 3.424 3.583 17,963,276 3.5281 3.05%
2024-08-26 0 3.940 3.920 3.940 3.810 3.940 13,872,542 54,099,174 3.8997 3.468 3.451 3.468 3.354 3.468 15,759,902 3.4327 3.41%
2024-08-23 0 3.810 3.810 3.820 3.750 3.820 11,866,320 44,932,689 3.7866 3.354 3.354 3.363 3.301 3.363 13,480,734 3.3331 0.00%
2024-08-22 0 3.810 3.800 3.810 3.800 3.960 19,388,630 74,394,894 3.8370 3.354 3.345 3.354 3.345 3.486 22,026,455 3.3775 -4.03%
2024-08-21 0 3.970 3.950 3.970 3.890 3.980 7,070,488 27,879,357 3.9431 3.495 3.477 3.495 3.424 3.503 8,032,428 3.4709 0.76%
2024-08-20 0 3.940 3.930 3.940 3.900 4.030 8,641,394 34,010,400 3.9358 3.468 3.459 3.468 3.433 3.547 9,817,056 3.4644 -1.50%
2024-08-19 0 4.000 4.000 4.010 3.870 4.040 23,197,184 91,350,284 3.9380 3.521 3.521 3.530 3.407 3.556 26,353,163 3.4664 2.83%
2024-08-16 0 3.890 3.890 3.900 3.860 3.930 9,311,306 36,360,049 3.9049 3.424 3.424 3.433 3.398 3.459 10,578,110 3.4373 0.26%
2024-08-15 0 3.880 3.880 3.900 3.850 3.950 11,677,187 45,426,099 3.8902 3.415 3.415 3.433 3.389 3.477 13,265,869 3.4243 -0.51%
2024-08-14 0 3.900 3.900 3.910 3.880 4.020 13,154,508 51,517,007 3.9163 3.433 3.433 3.442 3.415 3.539 14,944,180 3.4473 -2.50%
2024-08-13 0 4.000 3.990 4.000 3.930 4.030 10,905,397 43,295,794 3.9701 3.521 3.512 3.521 3.459 3.547 12,389,077 3.4947 -0.25%
2024-08-12 0 4.010 4.010 4.020 3.970 4.100 13,923,498 55,775,378 4.0058 3.530 3.530 3.539 3.495 3.609 15,817,791 3.5261 -1.72%
2024-08-09 0 4.080 4.080 4.090 4.030 4.110 12,454,422 50,835,843 4.0818 3.591 3.591 3.600 3.547 3.618 14,148,847 3.5929 1.75%
2024-08-08 0 4.010 4.010 4.020 4.000 4.110 12,358,756 49,931,886 4.0402 3.530 3.530 3.539 3.521 3.618 14,040,166 3.5564 -2.20%
2024-08-07 0 4.100 4.090 4.100 4.000 4.110 9,663,725 39,347,551 4.0717 3.609 3.600 3.609 3.521 3.618 10,978,475 3.5841 3.02%
2024-08-06 0 3.980 3.980 4.000 3.890 4.020 12,651,226 50,192,310 3.9674 3.503 3.503 3.521 3.424 3.539 14,372,426 3.4923 1.27%
2024-08-05 0 3.930 3.930 3.940 3.870 4.070 16,933,917 66,944,975 3.9533 3.459 3.459 3.468 3.407 3.583 19,237,778 3.4799 -1.01%
2024-08-02 0 3.970 3.970 3.980 3.940 4.040 14,205,163 56,412,441 3.9713 3.495 3.495 3.503 3.468 3.556 16,137,776 3.4957 -2.70%
2024-08-01 0 4.080 4.070 4.080 4.020 4.120 14,971,955 60,978,021 4.0728 3.591 3.583 3.591 3.539 3.627 17,008,891 3.5851 -0.49%
2024-07-31 0 4.100 4.090 4.100 4.010 4.110 17,009,132 69,351,600 4.0773 3.609 3.600 3.609 3.530 3.618 19,323,226 3.5890 0.49%
2024-07-30 0 4.080 4.050 4.080 3.980 4.100 13,050,012 52,827,165 4.0481 3.591 3.565 3.591 3.503 3.609 14,825,467 3.5633 0.74%
2024-07-29 0 4.050 4.050 4.070 4.020 4.110 8,058,479 32,755,385 4.0647 3.565 3.565 3.583 3.539 3.618 9,154,836 3.5779 0.00%
2024-07-26 0 4.050 4.040 4.050 4.040 4.140 5,595,124 22,776,339 4.0707 3.565 3.556 3.565 3.556 3.644 6,356,341 3.5832 -0.25%
2024-07-25 0 4.060 4.060 4.070 4.040 4.160 8,424,965 34,330,021 4.0748 3.574 3.574 3.583 3.556 3.662 9,571,182 3.5868 -2.40%
2024-07-24 0 4.160 4.150 4.160 4.090 4.230 10,622,000 43,994,240 4.1418 3.662 3.653 3.662 3.600 3.723 12,067,124 3.6458 0.00%
2024-07-23 0 4.160 4.160 4.180 4.060 4.210 9,958,300 41,529,950 4.1704 3.662 3.662 3.679 3.574 3.706 11,313,127 3.6710 0.73%
2024-07-22 0 4.130 4.120 4.130 4.000 4.140 15,854,508 64,645,400 4.0774 3.635 3.627 3.635 3.521 3.644 18,011,515 3.5891 0.98%
2024-07-19 0 4.090 4.080 4.090 4.060 4.240 14,606,023 60,034,519 4.1103 3.600 3.591 3.600 3.574 3.732 16,593,173 3.6180 -3.31%
2024-07-18 0 4.230 4.220 4.230 4.180 4.270 11,178,328 47,277,112 4.2294 3.723 3.715 3.723 3.679 3.759 12,699,140 3.7229 1.44%
2024-07-17 0 4.170 4.170 4.180 4.170 4.260 7,320,429 30,731,537 4.1981 3.671 3.671 3.679 3.671 3.750 8,316,374 3.6953 -1.42%
2024-07-16 0 4.230 4.210 4.230 4.170 4.240 21,746,932 91,630,284 4.2135 3.723 3.706 3.723 3.671 3.732 24,705,604 3.7089 -0.24%
2024-07-15 0 4.240 4.230 4.240 4.200 4.380 20,439,676 86,797,139 4.2465 3.732 3.723 3.732 3.697 3.855 23,220,495 3.7380 -2.97%
2024-07-12 0 4.370 4.370 4.380 4.320 4.430 9,849,471 43,094,798 4.3753 3.847 3.847 3.855 3.803 3.899 11,189,492 3.8514 2.10%
2024-07-11 0 4.280 4.280 4.290 4.260 4.330 10,484,762 44,897,326 4.2822 3.767 3.767 3.776 3.750 3.811 11,911,215 3.7693 0.00%
2024-07-10 0 4.280 4.270 4.280 4.260 4.410 15,419,091 66,304,023 4.3001 3.767 3.759 3.767 3.750 3.882 17,516,859 3.7852 -2.95%
2024-07-09 0 4.410 4.400 4.410 4.360 4.430 6,482,199 28,527,525 4.4009 3.882 3.873 3.882 3.838 3.899 7,364,103 3.8739 0.68%
2024-07-08 0 4.380 4.380 4.390 4.300 4.430 8,055,364 35,118,956 4.3597 3.855 3.855 3.864 3.785 3.899 9,151,297 3.8376 0.00%
2024-07-05 0 4.380 4.380 4.400 4.360 4.460 11,367,142 50,022,404 4.4006 3.855 3.855 3.873 3.838 3.926 12,913,643 3.8736 -1.79%
2024-07-04 0 4.460 4.460 4.470 4.460 4.530 3,789,686 16,989,997 4.4832 3.926 3.926 3.935 3.926 3.988 4,305,273 3.9463 -0.89%
2024-07-03 0 4.500 4.500 4.510 4.430 4.520 9,276,396 41,416,651 4.4647 3.961 3.961 3.970 3.899 3.979 10,538,450 3.9301 1.12%
2024-07-02 0 4.450 4.450 4.460 4.450 4.660 8,960,200 40,387,001 4.5074 3.917 3.917 3.926 3.917 4.102 10,179,236 3.9676 -2.63%
2024-06-28 0 4.570 4.570 4.580 4.290 4.590 39,025,326 177,262,015 4.5422 4.023 4.023 4.032 3.776 4.040 44,334,724 3.9983 6.03%
2024-06-27 0 4.310 4.290 4.310 4.250 4.470 24,627,100 106,437,025 4.3219 3.794 3.776 3.794 3.741 3.935 27,977,619 3.8044 -4.01%
2024-06-26 0 4.490 4.490 4.500 4.400 4.520 11,364,000 50,810,052 4.4711 3.952 3.952 3.961 3.873 3.979 12,910,073 3.9357 1.66%
2024-06-25 0 4.540 4.530 4.540 4.460 4.590 18,161,526 82,553,190 4.5455 3.888 3.879 3.888 3.819 3.931 21,208,393 3.8925 0.89%
2024-06-24 0 4.500 4.490 4.500 4.440 4.520 10,132,455 45,279,100 4.4687 3.854 3.845 3.854 3.802 3.871 11,832,326 3.8267 -0.44%
2024-06-21 0 4.520 4.510 4.520 4.450 4.540 24,259,654 108,987,455 4.4925 3.871 3.862 3.871 3.811 3.888 28,329,573 3.8471 -0.44%
2024-06-20 0 4.540 4.540 4.550 4.480 4.590 15,756,539 71,380,469 4.5302 3.888 3.888 3.896 3.836 3.931 18,399,934 3.8794 0.00%
2024-06-19 0 4.540 4.530 4.540 4.430 4.550 12,437,701 56,055,264 4.5069 3.888 3.879 3.888 3.794 3.896 14,524,311 3.8594 0.89%
2024-06-18 0 4.500 4.500 4.510 4.470 4.550 10,558,219 47,570,835 4.5056 3.854 3.854 3.862 3.828 3.896 12,329,518 3.8583 0.00%
2024-06-17 0 4.500 4.490 4.500 4.480 4.670 16,119,200 73,298,964 4.5473 3.854 3.845 3.854 3.836 3.999 18,823,436 3.8940 -3.43%
2024-06-14 0 4.660 4.660 4.680 4.580 4.760 11,338,890 53,191,367 4.6911 3.991 3.991 4.008 3.922 4.076 13,241,158 4.0171 1.08%
2024-06-13 0 4.610 4.610 4.620 4.560 4.670 8,930,535 41,301,711 4.6248 3.948 3.948 3.956 3.905 3.999 10,428,766 3.9604 0.66%
2024-06-12 0 4.580 4.580 4.590 4.490 4.650 13,326,545 61,307,888 4.6004 3.922 3.922 3.931 3.845 3.982 15,562,272 3.9395 1.10%
2024-06-11 0 4.530 4.530 4.540 4.470 4.680 28,149,957 129,350,766 4.5951 3.879 3.879 3.888 3.828 4.008 32,872,532 3.9349 -3.62%
2024-06-07 0 4.700 4.690 4.700 4.430 4.720 49,390,161 229,617,223 4.6490 4.025 4.016 4.025 3.794 4.042 57,676,098 3.9812 5.38%
2024-06-06 0 4.460 4.460 4.470 4.420 4.560 20,462,740 91,241,986 4.4589 3.819 3.819 3.828 3.785 3.905 23,895,670 3.8183 -0.22%
2024-06-05 0 4.470 4.460 4.470 4.430 4.560 17,462,211 78,146,187 4.4752 3.828 3.819 3.828 3.794 3.905 20,391,757 3.8322 -1.32%
2024-06-04 0 4.530 4.520 4.530 4.450 4.550 17,369,550 78,411,241 4.5143 3.879 3.871 3.879 3.811 3.896 20,283,551 3.8658 0.44%
2024-06-03 0 4.510 4.510 4.520 4.460 4.560 10,487,674 47,323,335 4.5123 3.862 3.862 3.871 3.819 3.905 12,247,138 3.8640 2.04%
2024-05-31 0 4.420 4.420 4.430 4.420 4.640 39,270,468 175,328,259 4.4646 3.785 3.785 3.794 3.785 3.973 45,858,675 3.8232 -2.64%
2024-05-30 0 4.540 4.530 4.540 4.470 4.610 14,431,940 65,284,121 4.5236 3.888 3.879 3.888 3.828 3.948 16,853,113 3.8737 -0.87%
2024-05-29 0 4.580 4.580 4.590 4.560 4.680 9,498,250 43,785,861 4.6099 3.922 3.922 3.931 3.905 4.008 11,091,723 3.9476 -1.93%
2024-05-28 0 4.670 4.670 4.680 4.640 4.790 11,288,400 52,962,908 4.6918 3.999 3.999 4.008 3.973 4.102 13,182,198 4.0178 -1.06%
2024-05-27 0 4.720 4.720 4.750 4.470 4.760 24,661,456 114,832,690 4.6564 4.042 4.042 4.068 3.828 4.076 28,798,783 3.9874 5.36%
2024-05-24 0 4.480 4.470 4.480 4.420 4.590 18,739,244 84,028,685 4.4841 3.836 3.828 3.836 3.785 3.931 21,883,032 3.8399 -2.40%
2024-05-23 0 4.590 4.580 4.590 4.520 4.640 14,579,959 66,880,271 4.5871 3.931 3.922 3.931 3.871 3.973 17,025,965 3.9281 -1.08%
2024-05-22 0 4.640 4.640 4.650 4.600 4.710 29,633,035 137,795,289 4.6501 3.973 3.973 3.982 3.939 4.033 34,604,419 3.9820 -1.07%
2024-05-21 0 4.690 4.680 4.690 4.660 4.790 23,928,260 112,584,293 4.7051 4.016 4.008 4.016 3.991 4.102 27,942,583 4.0291 -2.49%
2024-05-20 0 4.810 4.810 4.820 4.800 4.920 17,849,148 86,191,856 4.8289 4.119 4.119 4.128 4.110 4.213 20,843,609 4.1352 -1.64%
2024-05-17 0 4.890 4.890 4.920 4.750 4.960 35,830,021 174,905,970 4.8815 4.187 4.187 4.213 4.068 4.247 41,841,042 4.1802 1.45%
2024-05-16 0 4.820 4.820 4.830 4.660 4.860 35,612,032 170,174,638 4.7786 4.128 4.128 4.136 3.991 4.162 41,586,482 4.0921 2.99%
2024-05-14 0 4.680 4.680 4.690 4.630 4.790 20,229,739 95,018,428 4.6970 4.008 4.008 4.016 3.965 4.102 23,623,580 4.0222 -1.06%
2024-05-13 0 4.730 4.730 4.750 4.620 4.900 53,652,154 256,792,904 4.7863 4.050 4.050 4.068 3.956 4.196 62,653,103 4.0986 2.83%
2024-05-10 0 4.600 4.600 4.610 4.380 4.630 40,631,636 184,597,456 4.5432 3.939 3.939 3.948 3.751 3.965 47,448,199 3.8905 6.48%
2024-05-09 0 4.320 4.320 4.330 4.180 4.340 16,824,395 72,067,699 4.2835 3.699 3.699 3.708 3.579 3.717 19,646,938 3.6681 2.13%
2024-05-08 0 4.230 4.220 4.230 4.170 4.400 29,628,148 125,898,367 4.2493 3.622 3.614 3.622 3.571 3.768 34,598,712 3.6388 -3.42%
2024-05-07 0 4.380 4.370 4.380 4.310 4.390 19,652,200 85,922,923 4.3722 3.751 3.742 3.751 3.691 3.759 22,949,150 3.7441 0.92%
2024-05-06 0 4.340 4.340 4.350 4.290 4.390 26,326,893 114,222,539 4.3386 3.717 3.717 3.725 3.674 3.759 30,743,622 3.7153 0.23%
2024-05-03 0 4.330 4.330 4.340 4.290 4.390 41,125,231 178,517,472 4.3408 3.708 3.708 3.717 3.674 3.759 48,024,602 3.7172 0.93%
2024-05-02 0 4.290 4.280 4.290 4.040 4.310 40,044,453 168,487,638 4.2075 3.674 3.665 3.674 3.460 3.691 46,762,508 3.6030 4.63%
2024-04-30 0 4.100 4.100 4.120 3.960 4.140 44,095,936 179,238,850 4.0647 3.511 3.511 3.528 3.391 3.545 51,493,687 3.4808 0.00%
2024-04-29 0 4.100 4.100 4.120 3.830 4.160 71,022,087 286,482,868 4.0337 3.511 3.511 3.528 3.280 3.562 82,937,102 3.4542 7.33%
2024-04-26 0 3.820 3.820 3.830 3.630 3.840 49,893,893 188,974,883 3.7875 3.271 3.271 3.280 3.109 3.288 58,264,338 3.2434 3.52%
2024-04-25 0 3.690 3.690 3.700 3.510 3.750 41,046,796 150,899,908 3.6763 3.160 3.160 3.168 3.006 3.211 47,933,009 3.1481 5.13%
2024-04-24 0 3.510 3.500 3.510 3.410 3.510 18,212,587 63,062,798 3.4626 3.006 2.997 3.006 2.920 3.006 21,268,020 2.9651 2.93%
2024-04-23 0 3.410 3.400 3.410 3.400 3.480 21,682,984 74,108,946 3.4178 2.920 2.912 2.920 2.912 2.980 25,320,628 2.9268 -0.87%
2024-04-22 0 3.440 3.430 3.440 3.420 3.550 19,044,339 66,172,265 3.4746 2.946 2.937 2.946 2.929 3.040 22,239,311 2.9755 -1.15%
2024-04-19 0 3.480 3.470 3.480 3.450 3.560 33,823,744 118,071,222 3.4908 2.980 2.971 2.980 2.954 3.049 39,498,182 2.9893 -2.25%
2024-04-18 0 3.560 3.560 3.580 3.520 3.620 16,314,227 58,458,859 3.5833 3.049 3.049 3.066 3.014 3.100 19,051,182 3.0685 1.14%
2024-04-17 0 3.520 3.510 3.520 3.510 3.600 17,966,252 63,705,254 3.5458 3.014 3.006 3.014 3.006 3.083 20,980,359 3.0364 -1.68%
2024-04-16 0 3.580 3.570 3.580 3.510 3.620 23,524,477 84,238,841 3.5809 3.066 3.057 3.066 3.006 3.100 27,471,059 3.0665 -0.28%
2024-04-15 0 3.590 3.580 3.590 3.460 3.600 22,612,495 80,731,412 3.5702 3.074 3.066 3.074 2.963 3.083 26,406,078 3.0573 1.70%
2024-04-12 0 3.530 3.520 3.530 3.510 3.620 21,540,429 76,863,143 3.5683 3.023 3.014 3.023 3.006 3.100 25,154,157 3.0557 -2.49%
2024-04-11 0 3.620 3.620 3.630 3.550 3.660 45,403,465 163,587,607 3.6030 3.100 3.100 3.109 3.040 3.134 53,020,574 3.0854 0.56%
2024-04-10 0 3.600 3.590 3.600 3.490 3.610 48,736,400 174,542,790 3.5814 3.083 3.074 3.083 2.989 3.091 56,912,658 3.0669 1.41%
2024-04-09 0 3.550 3.550 3.560 3.530 3.600 21,058,941 74,936,090 3.5584 3.040 3.040 3.049 3.023 3.083 24,591,893 3.0472 -0.28%
2024-04-08 0 3.560 3.550 3.560 3.390 3.610 33,708,863 119,535,492 3.5461 3.049 3.040 3.049 2.903 3.091 39,364,028 3.0367 5.64%
2024-04-05 0 3.370 3.360 3.370 3.360 3.450 15,968,634 53,999,689 3.3816 2.886 2.877 2.886 2.877 2.954 18,647,611 2.8958 -2.03%
2024-04-03 0 3.440 3.440 3.450 3.420 3.540 30,523,207 106,169,695 3.4783 2.946 2.946 2.954 2.929 3.031 35,643,930 2.9786 -1.15%
2024-04-02 0 3.480 3.460 3.480 3.360 3.520 48,297,830 166,134,876 3.4398 2.980 2.963 2.980 2.877 3.014 56,400,512 2.9456 3.88%
2024-03-28 0 3.350 3.340 3.350 3.290 3.470 80,788,679 271,632,656 3.3623 2.869 2.860 2.869 2.817 2.971 94,342,185 2.8792 -4.29%
2024-03-27 0 3.500 3.500 3.510 3.490 3.900 82,371,520 302,399,519 3.6712 2.997 2.997 3.006 2.989 3.340 96,190,572 3.1438 -8.62%
2024-03-26 0 3.830 3.820 3.830 3.660 3.960 166,992,754 632,859,450 3.7897 3.280 3.271 3.280 3.134 3.391 195,008,280 3.2453 -17.63%
2024-03-25 0 4.650 4.640 4.650 4.560 4.710 11,095,024 51,472,700 4.6393 3.982 3.973 3.982 3.905 4.033 12,956,380 3.9728 -0.85%
2024-03-22 0 4.690 4.690 4.700 4.690 4.900 15,280,956 72,559,162 4.7483 4.016 4.016 4.025 4.016 4.196 17,844,564 4.0662 -3.89%
2024-03-21 0 4.880 4.880 4.890 4.780 4.910 7,143,394 34,799,205 4.8715 4.179 4.179 4.187 4.093 4.205 8,341,805 4.1717 1.67%
2024-03-20 0 4.800 4.800 4.810 4.760 4.820 6,328,070 30,329,480 4.7928 4.110 4.110 4.119 4.076 4.128 7,389,698 4.1043 -0.41%
2024-03-19 0 4.820 4.820 4.830 4.770 4.850 6,402,770 30,885,852 4.8238 4.128 4.128 4.136 4.085 4.153 7,476,930 4.1308 -0.62%
2024-03-18 0 4.850 4.850 4.860 4.760 4.890 13,491,703 65,166,103 4.8301 4.153 4.153 4.162 4.076 4.187 15,755,138 4.1362 0.62%
2024-03-15 0 4.820 4.810 4.820 4.760 4.840 32,154,369 154,802,102 4.8143 4.128 4.119 4.128 4.076 4.145 37,548,744 4.1227 -0.41%
2024-03-14 0 4.840 4.820 4.840 4.800 4.890 12,077,912 58,451,091 4.8395 4.145 4.128 4.145 4.110 4.187 14,104,162 4.1442 -0.62%
2024-03-13 0 4.870 4.870 4.880 4.860 4.940 12,225,068 59,767,881 4.8890 4.170 4.170 4.179 4.162 4.230 14,276,006 4.1866 -0.61%
2024-03-12 0 4.900 4.900 4.910 4.830 4.940 12,280,499 60,060,426 4.8907 4.196 4.196 4.205 4.136 4.230 14,340,736 4.1881 0.82%
2024-03-11 0 4.860 4.850 4.860 4.810 4.950 15,024,134 73,103,141 4.8657 4.162 4.153 4.162 4.119 4.239 17,544,657 4.1667 1.46%
2024-03-08 0 4.790 4.790 4.800 4.750 4.860 12,764,900 61,403,213 4.8103 4.102 4.102 4.110 4.068 4.162 14,906,402 4.1193 0.84%
2024-03-07 0 4.750 4.740 4.750 4.660 4.820 19,207,392 91,356,984 4.7563 4.068 4.059 4.068 3.991 4.128 22,429,719 4.0730 1.28%
2024-03-06 0 4.690 4.680 4.690 4.580 4.740 23,293,363 108,513,982 4.6586 4.016 4.008 4.016 3.922 4.059 27,201,172 3.9893 1.74%
2024-03-05 0 4.610 4.600 4.610 4.580 4.680 13,468,849 62,201,009 4.6181 3.948 3.939 3.948 3.922 4.008 15,728,449 3.9547 -1.91%
2024-03-04 0 4.700 4.690 4.700 4.630 4.780 12,858,046 60,288,182 4.6888 4.025 4.016 4.025 3.965 4.093 15,015,175 4.0152 0.00%
2024-03-01 0 4.700 4.700 4.710 4.630 4.730 11,977,320 56,203,495 4.6925 4.025 4.025 4.033 3.965 4.050 13,986,694 4.0184 0.86%
2024-02-29 0 4.660 4.660 4.670 4.650 4.800 26,499,848 124,615,023 4.7025 3.991 3.991 3.999 3.982 4.110 30,945,593 4.0269 -0.21%
2024-02-28 0 4.670 4.670 4.680 4.650 4.760 18,191,566 85,557,167 4.7031 3.999 3.999 4.008 3.982 4.076 21,243,473 4.0275 0.65%
2024-02-27 0 4.640 4.640 4.650 4.560 4.670 13,604,623 62,750,931 4.6125 3.973 3.973 3.982 3.905 3.999 15,887,002 3.9498 -0.22%
2024-02-26 0 4.650 4.640 4.650 4.530 4.690 27,121,628 124,827,682 4.6025 3.982 3.973 3.982 3.879 4.016 31,671,686 3.9413 0.00%
2024-02-23 0 4.650 4.650 4.660 4.590 4.760 38,983,807 181,131,620 4.6463 3.982 3.982 3.991 3.931 4.076 45,523,922 3.9788 -2.92%
2024-02-22 0 4.790 4.780 4.790 4.710 4.820 19,260,905 91,825,858 4.7675 4.102 4.093 4.102 4.033 4.128 22,492,209 4.0826 0.21%
2024-02-21 0 4.780 4.770 4.780 4.650 4.850 32,714,996 156,834,901 4.7940 4.093 4.085 4.093 3.982 4.153 38,203,425 4.1053 1.70%
2024-02-20 0 4.700 4.700 4.710 4.520 4.730 24,673,725 114,569,565 4.6434 4.025 4.025 4.033 3.871 4.050 28,813,111 3.9763 3.07%
2024-02-19 0 4.560 4.560 4.570 4.370 4.590 31,600,160 142,696,600 4.5157 3.905 3.905 3.913 3.742 3.931 36,901,558 3.8670 5.07%
2024-02-16 0 4.340 4.340 4.350 4.250 4.380 28,237,454 122,149,525 4.3258 3.717 3.717 3.725 3.639 3.751 32,974,708 3.7043 2.12%
2024-02-15 0 4.250 4.240 4.250 4.200 4.320 11,902,974 50,597,679 4.2508 3.639 3.631 3.639 3.597 3.699 13,899,876 3.6402 -0.70%
2024-02-14 0 4.280 4.270 4.280 4.120 4.300 12,867,512 54,391,385 4.2270 3.665 3.657 3.665 3.528 3.682 15,026,229 3.6198 0.23%
2024-02-09 0 4.270 4.260 4.270 4.190 4.310 7,118,463 30,133,027 4.2331 3.657 3.648 3.657 3.588 3.691 8,312,691 3.6249 -1.84%
2024-02-08 0 4.350 4.340 4.350 4.320 4.470 43,136,467 188,554,464 4.3711 3.725 3.717 3.725 3.699 3.828 50,373,253 3.7431 -0.23%
2024-02-07 0 4.360 4.350 4.360 4.320 4.400 17,728,436 77,400,059 4.3659 3.734 3.725 3.734 3.699 3.768 20,702,646 3.7387 -0.23%
2024-02-06 0 4.370 4.370 4.380 4.160 4.400 40,367,975 174,667,314 4.3269 3.742 3.742 3.751 3.562 3.768 47,140,305 3.7053 4.05%
2024-02-05 0 4.200 4.190 4.200 4.150 4.320 33,930,026 143,040,776 4.2158 3.597 3.588 3.597 3.554 3.699 39,622,294 3.6101 -4.55%
2024-02-02 0 4.400 4.390 4.400 4.350 4.580 24,289,096 108,300,013 4.4588 3.768 3.759 3.768 3.725 3.922 28,363,954 3.8182 -1.12%
2024-02-01 0 4.450 4.440 4.450 4.410 4.550 47,199,753 211,585,697 4.4828 3.811 3.802 3.811 3.776 3.896 55,118,216 3.8388 -1.98%
2024-01-31 0 4.540 4.530 4.540 4.490 4.770 58,926,067 269,502,681 4.5736 3.888 3.879 3.888 3.845 4.085 68,811,794 3.9165 -4.82%
2024-01-30 0 4.770 4.770 4.780 4.770 5.060 40,961,280 199,628,994 4.8736 4.085 4.085 4.093 4.085 4.333 47,833,146 4.1734 -6.29%
2024-01-29 0 5.090 5.080 5.090 4.890 5.440 73,310,853 373,461,074 5.0942 4.359 4.350 4.359 4.187 4.658 85,609,843 4.3624 -10.23%
2024-01-26 0 5.670 5.670 5.680 5.650 5.870 20,830,601 119,117,361 5.7184 4.855 4.855 4.864 4.838 5.027 24,325,245 4.8969 -3.57%
2024-01-25 0 5.880 5.880 5.890 5.770 5.960 16,348,613 95,795,191 5.8595 5.035 5.035 5.044 4.941 5.104 19,091,337 5.0177 1.38%
2024-01-24 0 5.800 5.790 5.800 5.580 5.830 16,674,721 94,965,577 5.6952 4.967 4.958 4.967 4.778 4.992 19,472,154 4.8770 3.57%
2024-01-23 0 5.600 5.600 5.610 5.470 5.650 14,981,560 83,381,800 5.5656 4.795 4.795 4.804 4.684 4.838 17,494,940 4.7661 0.54%
2024-01-22 0 5.570 5.570 5.580 5.500 5.790 12,608,619 70,547,840 5.5952 4.770 4.770 4.778 4.710 4.958 14,723,903 4.7914 -3.80%
2024-01-19 0 5.790 5.780 5.790 5.710 5.890 9,106,891 52,766,236 5.7941 4.958 4.950 4.958 4.890 5.044 10,634,708 4.9617 -1.36%
2024-01-18 0 5.870 5.870 5.880 5.690 5.910 15,913,925 92,582,906 5.8177 5.027 5.027 5.035 4.873 5.061 18,583,723 4.9819 2.44%
2024-01-17 0 5.730 5.730 5.740 5.700 5.980 21,112,137 122,195,777 5.7879 4.907 4.907 4.915 4.881 5.121 24,654,013 4.9564 -4.18%
2024-01-16 0 5.980 5.980 5.990 5.980 6.120 9,931,446 59,891,953 6.0305 5.121 5.121 5.129 5.121 5.241 11,597,594 5.1642 -2.29%
2024-01-15 0 6.120 6.120 6.140 6.070 6.210 10,715,975 65,569,533 6.1189 5.241 5.241 5.258 5.198 5.318 12,513,740 5.2398 -1.45%
2024-01-12 0 6.210 6.200 6.210 6.000 6.240 17,828,545 109,785,858 6.1579 5.318 5.309 5.318 5.138 5.344 20,819,549 5.2732 3.33%
2024-01-11 0 6.010 6.010 6.020 6.010 6.100 7,621,657 46,113,695 6.0504 5.147 5.147 5.155 5.147 5.224 8,900,304 5.1811 -0.66%
2024-01-10 0 6.050 6.040 6.050 5.950 6.090 14,259,954 85,887,141 6.0230 5.181 5.172 5.181 5.095 5.215 16,652,274 5.1577 1.17%
2024-01-09 0 5.980 5.980 6.000 5.890 6.150 13,746,694 82,977,724 6.0362 5.121 5.121 5.138 5.044 5.266 16,052,907 5.1690 0.84%
2024-01-08 0 5.930 5.930 5.950 5.890 6.070 7,923,612 47,201,177 5.9570 5.078 5.078 5.095 5.044 5.198 9,252,916 5.1012 -1.50%
2024-01-05 0 6.020 6.020 6.050 5.950 6.080 23,535,751 141,768,750 6.0235 5.155 5.155 5.181 5.095 5.207 27,484,224 5.1582 0.00%
2024-01-04 0 6.020 6.010 6.020 5.980 6.180 34,198,068 207,080,684 6.0553 5.155 5.147 5.155 5.121 5.292 39,935,304 5.1854 -0.99%
2024-01-03 0 6.080 6.080 6.090 5.770 6.120 30,067,844 179,990,024 5.9861 5.207 5.207 5.215 4.941 5.241 35,112,174 5.1261 4.65%
2024-01-02 0 5.810 5.800 5.810 5.650 5.820 12,449,097 71,629,532 5.7538 4.975 4.967 4.975 4.838 4.984 14,537,619 4.9272 2.29%
2023-12-29 0 5.680 5.670 5.680 5.540 5.690 10,135,523 57,128,783 5.6365 4.864 4.855 4.864 4.744 4.873 11,835,908 4.8267 1.79%
2023-12-28 0 5.580 5.570 5.580 5.510 5.620 5,470,116 30,505,647 5.5768 4.778 4.770 4.778 4.718 4.813 6,387,810 4.7756 0.72%
2023-12-27 0 5.540 5.530 5.540 5.300 5.550 9,925,046 54,431,087 5.4842 4.744 4.736 4.744 4.539 4.753 11,590,121 4.6963 3.55%
2023-12-22 0 5.350 5.350 5.360 5.330 5.450 5,556,473 29,866,258 5.3750 4.581 4.581 4.590 4.564 4.667 6,488,654 4.6028 -0.19%
2023-12-21 0 5.360 5.360 5.380 5.240 5.390 3,971,241 21,196,978 5.3376 4.590 4.590 4.607 4.487 4.616 4,637,476 4.5708 1.71%
2023-12-20 0 5.270 5.270 5.280 5.260 5.360 5,736,485 30,351,911 5.2910 4.513 4.513 4.521 4.504 4.590 6,698,866 4.5309 -0.19%
2023-12-19 0 5.280 5.280 5.290 5.270 5.380 7,523,738 39,947,241 5.3095 4.521 4.521 4.530 4.513 4.607 8,785,957 4.5467 -2.22%
2023-12-18 0 5.400 5.400 5.410 5.280 5.410 5,657,066 30,367,537 5.3681 4.624 4.624 4.633 4.521 4.633 6,606,123 4.5969 1.12%
2023-12-15 0 5.340 5.340 5.350 5.260 5.400 11,519,818 61,541,636 5.3422 4.573 4.573 4.581 4.504 4.624 13,452,439 4.5748 1.52%
2023-12-14 0 5.260 5.250 5.260 5.130 5.260 11,026,903 57,449,750 5.2100 4.504 4.496 4.504 4.393 4.504 12,876,831 4.4615 2.94%
2023-12-13 0 5.110 5.110 5.140 5.090 5.170 9,910,377 50,794,158 5.1254 4.376 4.376 4.402 4.359 4.427 11,572,991 4.3890 -0.58%
2023-12-12 0 5.140 5.130 5.140 5.090 5.170 7,010,201 35,927,019 5.1250 4.402 4.393 4.402 4.359 4.427 8,186,267 4.3887 0.59%
2023-12-11 0 5.110 5.110 5.120 5.060 5.180 7,375,770 37,575,008 5.0944 4.376 4.376 4.384 4.333 4.436 8,613,165 4.3625 -1.35%
2023-12-08 0 5.180 5.180 5.190 5.140 5.220 6,365,238 32,991,074 5.1830 4.436 4.436 4.444 4.402 4.470 7,433,102 4.4384 -0.38%
2023-12-07 0 5.200 5.200 5.210 5.170 5.230 4,791,510 24,929,655 5.2029 4.453 4.453 4.462 4.427 4.479 5,595,357 4.4554 -0.76%
2023-12-06 0 5.240 5.230 5.240 5.100 5.290 7,605,484 39,640,438 5.2121 4.487 4.479 4.487 4.367 4.530 8,881,417 4.4633 2.14%
2023-12-05 0 5.130 5.120 5.130 5.100 5.280 12,270,192 63,067,893 5.1399 4.393 4.384 4.393 4.367 4.521 14,328,700 4.4015 -2.29%
2023-12-04 0 5.250 5.250 5.260 5.250 5.360 7,601,689 40,242,628 5.2939 4.496 4.496 4.504 4.496 4.590 8,876,986 4.5334 -1.50%
2023-12-01 0 5.330 5.330 5.340 5.330 5.410 5,988,655 32,113,295 5.3624 4.564 4.564 4.573 4.564 4.633 6,993,341 4.5920 -1.66%
2023-11-30 0 5.420 5.410 5.420 5.320 5.420 21,452,187 115,906,375 5.4030 4.641 4.633 4.641 4.556 4.641 25,051,111 4.6268 0.74%
2023-11-29 0 5.380 5.380 5.390 5.380 5.540 9,842,278 53,368,689 5.4224 4.607 4.607 4.616 4.607 4.744 11,493,467 4.6434 -2.71%
2023-11-28 0 5.530 5.520 5.530 5.470 5.550 5,896,891 32,559,306 5.5214 4.736 4.727 4.736 4.684 4.753 6,886,182 4.7282 0.00%
2023-11-27 0 5.530 5.530 5.550 5.500 5.580 3,240,800 17,925,890 5.5313 4.736 4.736 4.753 4.710 4.778 3,784,493 4.7367 -0.54%
2023-11-24 0 5.560 5.550 5.560 5.550 5.590 2,786,240 15,529,937 5.5738 4.761 4.753 4.761 4.753 4.787 3,253,673 4.7730 -0.89%
2023-11-23 0 5.610 5.610 5.620 5.540 5.630 4,561,245 25,499,929 5.5906 4.804 4.804 4.813 4.744 4.821 5,326,462 4.7874 0.72%
2023-11-22 0 5.570 5.570 5.590 5.550 5.610 5,028,000 28,055,100 5.5798 4.770 4.770 4.787 4.753 4.804 5,871,522 4.7782 -0.54%
2023-11-21 0 5.600 5.590 5.600 5.520 5.640 12,289,028 68,804,247 5.5988 4.795 4.787 4.795 4.727 4.830 14,350,696 4.7945 1.63%
2023-11-20 0 5.510 5.510 5.530 5.490 5.550 5,911,327 32,625,656 5.5192 4.718 4.718 4.736 4.701 4.753 6,903,040 4.7263 0.18%
2023-11-17 0 5.500 5.490 5.500 5.470 5.530 4,206,370 23,141,148 5.5015 4.710 4.701 4.710 4.684 4.736 4,912,051 4.7111 -1.26%
2023-11-16 0 5.570 5.560 5.570 5.500 5.620 9,190,224 51,284,637 5.5803 4.770 4.761 4.770 4.710 4.813 10,732,021 4.7787 -1.24%
2023-11-15 0 5.640 5.640 5.650 5.530 5.640 17,611,441 98,566,902 5.5968 4.830 4.830 4.838 4.736 4.830 20,566,023 4.7927 3.11%
2023-11-14 0 5.470 5.470 5.480 5.430 5.510 2,865,098 15,690,530 5.4764 4.684 4.684 4.693 4.650 4.718 3,345,761 4.6897 0.55%
2023-11-13 0 5.440 5.440 5.460 5.410 5.490 4,803,349 26,090,524 5.4317 4.658 4.658 4.676 4.633 4.701 5,609,182 4.6514 -0.91%
2023-11-10 0 5.490 5.490 5.500 5.450 5.510 3,877,332 21,283,192 5.4891 4.701 4.701 4.710 4.667 4.718 4,527,812 4.7005 -0.54%
2023-11-09 0 5.520 5.520 5.530 5.500 5.580 6,780,389 37,502,454 5.5310 4.727 4.727 4.736 4.710 4.778 7,917,900 4.7364 -0.18%
2023-11-08 0 5.530 5.520 5.530 5.470 5.590 6,007,220 33,186,197 5.5244 4.736 4.727 4.736 4.684 4.787 7,015,021 4.7307 -0.90%
2023-11-07 0 5.580 5.570 5.580 5.530 5.620 8,185,608 45,691,660 5.5820 4.778 4.770 4.778 4.736 4.813 9,558,866 4.7800 0.00%
2023-11-06 0 5.580 5.570 5.580 5.520 5.600 5,665,990 31,561,432 5.5703 4.778 4.770 4.778 4.727 4.795 6,616,544 4.7701 1.45%
2023-11-03 0 5.500 5.500 5.510 5.370 5.500 8,960,802 48,881,042 5.4550 4.710 4.710 4.718 4.599 4.710 10,464,110 4.6713 2.42%
2023-11-02 0 5.370 5.360 5.370 5.320 5.400 3,614,849 19,407,775 5.3689 4.599 4.590 4.599 4.556 4.624 4,221,294 4.5976 1.13%
2023-11-01 0 5.310 5.310 5.320 5.300 5.360 4,397,614 23,415,518 5.3246 4.547 4.547 4.556 4.539 4.590 5,135,379 4.5596 -0.56%
2023-10-31 0 5.340 5.330 5.340 5.330 5.470 11,270,523 60,508,006 5.3687 4.573 4.564 4.573 4.564 4.684 13,161,321 4.5974 -1.11%
2023-10-30 0 5.400 5.400 5.410 5.350 5.650 22,018,190 119,578,705 5.4309 4.624 4.624 4.633 4.581 4.838 25,712,070 4.6507 -4.76%
2023-10-27 0 5.670 5.670 5.680 5.600 5.720 10,856,400 61,551,417 5.6696 4.855 4.855 4.864 4.795 4.898 12,677,723 4.8551 1.25%
2023-10-26 0 5.600 5.600 5.610 5.570 5.680 3,131,534 17,577,616 5.6131 4.795 4.795 4.804 4.770 4.864 3,656,896 4.8067 -0.36%
2023-10-25 0 5.620 5.620 5.630 5.610 5.710 5,427,113 30,749,639 5.6659 4.813 4.813 4.821 4.804 4.890 6,337,592 4.8519 0.18%
2023-10-24 0 5.610 5.600 5.610 5.530 5.650 8,579,318 48,156,112 5.6130 4.804 4.795 4.804 4.736 4.838 10,018,627 4.8067 1.26%
2023-10-20 0 5.540 5.540 5.550 5.540 5.620 6,641,762 36,985,896 5.5687 4.744 4.744 4.753 4.744 4.813 7,756,017 4.7687 -1.07%
2023-10-19 0 5.600 5.590 5.600 5.580 5.640 5,670,500 31,763,455 5.6015 4.795 4.787 4.795 4.778 4.830 6,621,811 4.7968 -0.88%
2023-10-18 0 5.650 5.650 5.660 5.650 5.770 5,331,333 30,345,437 5.6919 4.838 4.838 4.847 4.838 4.941 6,225,744 4.8742 -1.74%
2023-10-17 0 5.750 5.750 5.760 5.660 5.770 7,087,968 40,649,383 5.7350 4.924 4.924 4.932 4.847 4.941 8,277,080 4.9111 1.95%
2023-10-16 0 5.640 5.640 5.660 5.620 5.680 4,119,727 23,289,559 5.6532 4.830 4.830 4.847 4.813 4.864 4,810,873 4.8410 0.71%
2023-10-13 0 5.600 5.590 5.600 5.600 5.710 7,905,800 44,628,629 5.6450 4.795 4.787 4.795 4.795 4.890 9,232,116 4.8341 -2.44%
2023-10-12 0 5.740 5.740 5.750 5.700 5.790 15,357,601 88,251,914 5.7465 4.915 4.915 4.924 4.881 4.958 17,934,068 4.9209 1.23%
2023-10-11 0 5.670 5.670 5.680 5.670 5.750 14,487,739 82,513,794 5.6954 4.855 4.855 4.864 4.855 4.924 16,918,273 4.8772 0.00%
2023-10-10 0 5.670 5.670 5.690 5.660 5.780 6,257,135 35,659,777 5.6991 4.855 4.855 4.873 4.847 4.950 7,306,863 4.8803 0.18%
2023-10-09 0 5.660 5.650 5.660 5.660 5.740 3,408,318 19,358,328 5.6797 4.847 4.838 4.847 4.847 4.915 3,980,114 4.8638 -0.35%
2023-10-06 0 5.680 5.680 5.690 5.550 5.740 7,029,670 39,969,596 5.6858 4.864 4.864 4.873 4.753 4.915 8,209,002 4.8690 2.84%
2023-10-05 0 5.710 5.710 5.720 5.640 5.740 8,546,136 48,765,118 5.7061 4.729 4.729 4.738 4.671 4.754 10,317,967 4.7262 0.35%
2023-10-04 0 5.690 5.690 5.700 5.670 5.790 7,491,128 42,702,240 5.7004 4.713 4.713 4.721 4.696 4.796 9,044,229 4.7215 -0.18%
2023-10-03 0 5.700 5.700 5.710 5.690 5.980 13,054,323 75,255,453 5.7648 4.721 4.721 4.729 4.713 4.953 15,760,816 4.7748 -4.68%
2023-09-29 0 5.980 5.970 5.980 5.840 5.980 12,657,786 75,418,203 5.9582 4.953 4.945 4.953 4.837 4.953 15,282,067 4.9351 1.36%
2023-09-28 0 5.900 5.900 5.910 5.780 5.940 9,155,347 53,970,074 5.8949 4.887 4.887 4.895 4.787 4.920 11,053,483 4.8826 1.20%
2023-09-27 0 5.830 5.830 5.840 5.660 5.870 10,557,222 61,425,886 5.8184 4.829 4.829 4.837 4.688 4.862 12,746,003 4.8192 1.39%
2023-09-26 0 5.750 5.750 5.760 5.680 5.790 10,710,384 61,570,666 5.7487 4.763 4.763 4.771 4.705 4.796 12,930,919 4.7615 0.17%
2023-09-25 0 5.740 5.740 5.760 5.730 5.860 11,595,261 67,070,278 5.7843 4.754 4.754 4.771 4.746 4.854 13,999,254 4.7910 -1.20%
2023-09-22 0 5.810 5.810 5.820 5.640 5.820 11,234,402 64,809,491 5.7688 4.812 4.812 4.821 4.671 4.821 13,563,579 4.7782 3.20%
2023-09-21 0 5.630 5.630 5.640 5.570 5.670 18,793,874 105,672,923 5.6227 4.663 4.663 4.671 4.614 4.696 22,690,322 4.6572 -0.71%
2023-09-20 0 5.670 5.670 5.680 5.650 5.900 21,081,188 120,283,216 5.7057 4.696 4.696 4.705 4.680 4.887 25,451,855 4.7259 -3.90%
2023-09-19 0 5.900 5.900 5.910 5.840 5.920 7,869,518 46,390,670 5.8950 4.887 4.887 4.895 4.837 4.903 9,501,069 4.8827 0.68%
2023-09-18 0 5.860 5.860 5.880 5.780 5.920 4,423,667 25,968,054 5.8703 4.854 4.854 4.870 4.787 4.903 5,340,806 4.8622 0.17%
2023-09-15 0 5.850 5.850 5.870 5.750 6.070 25,732,349 150,699,401 5.8564 4.845 4.845 4.862 4.763 5.028 31,067,320 4.8507 1.39%
2023-09-14 0 5.770 5.770 5.790 5.770 5.860 5,817,553 33,740,084 5.7997 4.779 4.779 4.796 4.779 4.854 7,023,680 4.8038 -0.35%
2023-09-13 0 5.790 5.780 5.790 5.700 5.810 8,154,594 47,119,420 5.7783 4.796 4.787 4.796 4.721 4.812 9,845,249 4.7860 1.58%
2023-09-12 0 5.700 5.700 5.710 5.700 5.960 20,602,339 119,191,990 5.7854 4.721 4.721 4.729 4.721 4.937 24,873,728 4.7919 -4.36%
2023-09-11 0 5.960 5.950 5.960 5.930 6.030 8,235,251 49,138,567 5.9669 4.937 4.928 4.937 4.912 4.995 9,942,628 4.9422 -0.67%
2023-09-07 0 6.000 6.000 6.020 5.910 6.030 8,516,157 51,106,331 6.0011 4.970 4.970 4.986 4.895 4.995 10,281,773 4.9706 -1.48%
2023-09-06 0 6.090 6.090 6.100 5.920 6.100 9,227,160 55,442,336 6.0086 5.044 5.044 5.052 4.903 5.052 11,140,185 4.9768 0.00%
2023-09-05 0 6.090 6.070 6.090 6.030 6.150 8,790,254 53,480,887 6.0841 5.044 5.028 5.044 4.995 5.094 10,612,697 5.0393 -0.65%
2023-09-04 0 6.130 6.130 6.140 6.100 6.200 11,173,041 68,750,524 6.1533 5.077 5.077 5.086 5.052 5.135 13,489,497 5.0966 0.00%
2023-08-31 0 6.130 6.120 6.130 6.120 6.270 8,451,528 51,965,294 6.1486 5.077 5.069 5.077 5.069 5.193 10,203,745 5.0928 -1.45%
2023-08-30 0 6.220 6.220 6.230 6.180 6.260 6,291,285 39,111,337 6.2167 5.152 5.152 5.160 5.119 5.185 7,595,628 5.1492 0.00%
2023-08-29 0 6.220 6.210 6.220 6.070 6.220 8,688,395 53,502,685 6.1579 5.152 5.144 5.152 5.028 5.152 10,489,720 5.1005 2.47%
2023-08-28 0 6.070 6.070 6.080 6.070 6.210 4,398,468 26,871,963 6.1094 5.028 5.028 5.036 5.028 5.144 5,310,382 5.0603 0.17%
2023-08-25 0 6.060 6.050 6.060 6.010 6.120 5,853,792 35,497,224 6.0640 5.019 5.011 5.019 4.978 5.069 7,067,432 5.0226 0.83%
2023-08-24 0 6.010 6.010 6.020 5.910 6.040 6,434,485 38,492,446 5.9822 4.978 4.978 4.986 4.895 5.003 7,768,517 4.9549 2.39%
2023-08-23 0 5.870 5.870 5.880 5.790 5.940 8,964,730 52,640,780 5.8720 4.862 4.862 4.870 4.796 4.920 10,823,347 4.8636 1.38%
2023-08-22 0 5.790 5.790 5.800 5.760 5.860 10,324,236 59,837,647 5.7958 4.796 4.796 4.804 4.771 4.854 12,464,713 4.8006 0.00%
2023-08-21 0 5.790 5.790 5.800 5.790 6.130 16,658,993 98,221,712 5.8960 4.796 4.796 4.804 4.796 5.077 20,112,826 4.8835 -5.55%
2023-08-18 0 6.130 6.130 6.140 6.110 6.180 7,928,735 48,680,736 6.1398 5.077 5.077 5.086 5.061 5.119 9,572,564 5.0854 -0.33%
2023-08-17 0 6.150 6.150 6.160 6.050 6.180 8,815,209 53,925,090 6.1173 5.094 5.094 5.102 5.011 5.119 10,642,826 5.0668 0.65%
2023-08-16 0 6.110 6.110 6.130 6.110 6.150 6,592,661 40,395,592 6.1274 5.061 5.061 5.077 5.061 5.094 7,959,487 5.0751 -0.33%
2023-08-15 0 6.130 6.130 6.140 6.070 6.200 11,128,232 68,254,379 6.1334 5.077 5.077 5.086 5.028 5.135 13,435,398 5.0802 -0.33%
2023-08-14 0 6.150 6.150 6.160 6.130 6.200 7,234,000 44,545,840 6.1578 5.094 5.094 5.102 5.077 5.135 8,733,792 5.1004 -0.97%
2023-08-11 0 6.210 6.210 6.220 6.130 6.270 8,125,808 50,411,696 6.2039 5.144 5.144 5.152 5.077 5.193 9,810,495 5.1385 0.49%
2023-08-10 0 6.180 6.180 6.200 6.080 6.210 5,126,294 31,558,948 6.1563 5.119 5.119 5.135 5.036 5.144 6,189,105 5.0991 0.98%
2023-08-09 0 6.120 6.120 6.130 6.080 6.190 6,036,026 36,928,737 6.1181 5.069 5.069 5.077 5.036 5.127 7,287,448 5.0674 -0.49%
2023-08-08 0 6.150 6.150 6.160 6.140 6.240 5,469,360 33,792,390 6.1785 5.094 5.094 5.102 5.086 5.168 6,603,298 5.1175 -0.97%
2023-08-07 0 6.210 6.210 6.220 6.160 6.300 9,951,274 62,105,056 6.2409 5.144 5.144 5.152 5.102 5.218 12,014,426 5.1692 -1.27%
2023-08-04 0 6.290 6.290 6.310 6.260 6.420 6,545,659 41,393,467 6.3238 5.210 5.210 5.226 5.185 5.318 7,902,741 5.2379 -0.63%
2023-08-03 0 6.330 6.320 6.330 6.330 6.400 8,076,136 51,364,807 6.3601 5.243 5.235 5.243 5.243 5.301 9,750,524 5.2679 -0.63%
2023-08-02 0 6.370 6.370 6.380 6.340 6.750 14,214,715 91,388,214 6.4291 5.276 5.276 5.284 5.251 5.591 17,161,787 5.3251 -3.04%
2023-08-01 0 6.570 6.570 6.590 6.550 6.730 14,743,111 97,404,233 6.6068 5.442 5.442 5.458 5.425 5.574 17,799,733 5.4722 -2.52%
2023-07-31 0 6.740 6.740 6.750 6.720 6.820 11,212,059 75,831,821 6.7634 5.583 5.583 5.591 5.566 5.649 13,536,604 5.6020 0.00%
2023-07-28 0 6.740 6.730 6.740 6.510 6.740 7,261,060 48,531,913 6.6839 5.583 5.574 5.583 5.392 5.583 8,766,463 5.5361 1.97%
2023-07-27 0 6.610 6.610 6.620 6.510 6.630 5,134,149 33,841,526 6.5915 5.475 5.475 5.483 5.392 5.491 6,198,589 5.4596 1.54%
2023-07-26 0 6.510 6.510 6.520 6.450 6.590 6,784,819 44,316,938 6.5318 5.392 5.392 5.400 5.342 5.458 8,191,485 5.4101 0.46%
2023-07-25 0 6.480 6.480 6.490 6.320 6.550 9,557,772 61,820,534 6.4681 5.367 5.367 5.376 5.235 5.425 11,539,341 5.3574 3.51%
2023-07-24 0 6.260 6.260 6.280 6.170 6.340 5,921,919 37,114,301 6.2673 5.185 5.185 5.202 5.110 5.251 7,149,683 5.1910 -0.16%
2023-07-21 0 6.270 6.270 6.280 6.240 6.330 3,819,679 23,985,705 6.2795 5.193 5.193 5.202 5.168 5.243 4,611,596 5.2012 0.16%
2023-07-20 0 6.260 6.260 6.280 6.240 6.400 9,908,150 62,333,076 6.2911 5.185 5.185 5.202 5.168 5.301 11,962,362 5.2108 -1.73%
2023-07-19 0 6.370 6.370 6.390 6.320 6.500 10,346,074 65,868,650 6.3665 5.276 5.276 5.293 5.235 5.384 12,491,078 5.2733 -2.00%
2023-07-18 0 6.500 6.500 6.510 6.500 6.700 4,932,050 32,271,368 6.5432 5.384 5.384 5.392 5.384 5.549 5,954,589 5.4196 -2.55%
2023-07-14 0 6.670 6.660 6.670 6.640 6.700 3,197,409 21,316,871 6.6669 5.525 5.516 5.525 5.500 5.549 3,860,313 5.5221 0.45%
2023-07-13 0 6.640 6.640 6.650 6.620 6.720 5,132,682 34,231,672 6.6694 5.500 5.500 5.508 5.483 5.566 6,196,818 5.5241 1.07%
2023-07-12 0 6.570 6.560 6.570 6.520 6.650 2,940,880 19,339,976 6.5763 5.442 5.433 5.442 5.400 5.508 3,550,599 5.4470 -0.76%
2023-07-11 0 6.620 6.610 6.620 6.530 6.650 9,240,837 60,695,792 6.5682 5.483 5.475 5.483 5.409 5.508 11,156,698 5.4403 0.30%
2023-07-10 0 6.600 6.590 6.600 6.450 6.680 9,831,885 64,555,562 6.5659 5.467 5.458 5.467 5.342 5.533 11,870,285 5.4384 -0.30%
2023-07-07 0 6.620 6.610 6.620 6.570 6.660 6,032,357 39,922,534 6.6181 5.483 5.475 5.483 5.442 5.516 7,283,018 5.4816 -0.75%
2023-07-06 0 6.670 6.660 6.670 6.600 6.760 8,328,091 55,607,139 6.6771 5.525 5.516 5.525 5.467 5.599 10,054,716 5.5305 -0.45%
2023-07-05 0 6.700 6.690 6.700 6.660 6.820 7,783,643 52,353,386 6.7261 5.549 5.541 5.549 5.516 5.649 9,397,390 5.5711 -1.76%
2023-07-04 0 6.820 6.810 6.820 6.790 6.860 3,205,959 21,860,879 6.8188 5.649 5.641 5.649 5.624 5.682 3,870,636 5.6479 0.15%
2023-07-03 0 6.810 6.790 6.820 6.780 6.890 6,323,050 43,100,289 6.8164 5.641 5.624 5.649 5.616 5.707 7,633,979 5.6458 0.74%
2023-06-30 0 6.760 6.760 6.770 6.720 6.820 3,287,787 22,248,929 6.7671 5.599 5.599 5.607 5.566 5.649 3,969,429 5.6051 0.30%
2023-06-29 0 6.740 6.740 6.750 6.690 6.770 5,260,922 35,467,388 6.7417 5.583 5.583 5.591 5.541 5.607 6,351,645 5.5840 0.00%
2023-06-28 0 6.740 6.730 6.740 6.530 6.780 4,202,150 28,191,813 6.7089 5.583 5.574 5.583 5.409 5.616 5,073,363 5.5568 2.28%
2023-06-27 0 6.590 6.590 6.600 6.540 6.620 10,366,457 69,226,312 6.6779 5.458 5.458 5.467 5.417 5.483 12,515,687 5.5312 0.40%
2023-06-26 0 6.990 6.990 7.000 6.760 7.030 10,234,247 70,986,403 6.9362 5.437 5.437 5.444 5.258 5.468 13,158,370 5.3948 2.04%
2023-06-23 0 6.850 6.840 6.850 6.810 7.030 10,327,778 70,881,559 6.8632 5.328 5.320 5.328 5.297 5.468 13,278,624 5.3380 -2.14%
2023-06-21 0 7.000 6.990 7.000 6.900 7.030 6,010,406 41,986,735 6.9857 5.444 5.437 5.444 5.367 5.468 7,727,695 5.4333 -0.43%
2023-06-20 0 7.030 7.030 7.040 6.980 7.070 4,708,487 33,069,598 7.0234 5.468 5.468 5.476 5.429 5.499 6,053,793 5.4626 -0.28%
2023-06-19 0 7.050 7.040 7.050 6.950 7.080 5,049,614 35,555,976 7.0413 5.483 5.476 5.483 5.406 5.507 6,492,387 5.4766 0.14%
2023-06-16 0 7.040 7.030 7.040 6.920 7.050 15,805,336 110,888,259 7.0159 5.476 5.468 5.476 5.382 5.483 20,321,227 5.4568 1.29%
2023-06-15 0 6.950 6.950 6.960 6.910 7.010 5,672,256 39,414,689 6.9487 5.406 5.406 5.413 5.374 5.452 7,292,929 5.4045 -0.14%
2023-06-14 0 6.960 6.950 6.960 6.950 7.080 5,704,814 39,877,999 6.9902 5.413 5.406 5.413 5.406 5.507 7,334,790 5.4368 -1.28%
2023-06-13 0 7.050 7.040 7.050 6.920 7.070 5,616,721 39,408,189 7.0162 5.483 5.476 5.483 5.382 5.499 7,221,527 5.4570 0.00%
2023-06-12 0 7.050 7.050 7.060 7.030 7.120 9,416,461 66,621,803 7.0750 5.483 5.483 5.491 5.468 5.538 12,106,926 5.5028 -0.84%
2023-06-09 0 7.110 7.090 7.110 7.020 7.110 3,927,017 27,826,639 7.0859 5.530 5.514 5.530 5.460 5.530 5,049,042 5.5113 1.14%
2023-06-08 0 7.030 7.020 7.030 7.010 7.110 4,209,580 29,677,369 7.0500 5.468 5.460 5.468 5.452 5.530 5,412,339 5.4833 -0.57%
2023-06-07 0 7.070 7.060 7.070 6.990 7.100 5,698,499 40,243,390 7.0621 5.499 5.491 5.499 5.437 5.522 7,326,671 5.4927 0.43%
2023-06-06 0 7.040 7.030 7.040 7.010 7.130 5,226,921 36,979,942 7.0749 5.476 5.468 5.476 5.452 5.546 6,720,354 5.5027 -0.28%
2023-06-05 0 7.060 7.050 7.060 6.880 7.080 8,053,526 56,524,209 7.0186 5.491 5.483 5.491 5.351 5.507 10,354,574 5.4589 1.29%
2023-06-02 0 6.970 6.960 6.970 6.860 7.070 18,355,753 127,933,562 6.9697 5.421 5.413 5.421 5.336 5.499 23,600,347 5.4208 2.80%
2023-06-01 0 6.780 6.780 6.790 6.570 6.820 11,453,560 77,196,500 6.7400 5.273 5.273 5.281 5.110 5.304 14,726,064 5.2422 1.65%
2023-05-31 0 6.670 6.660 6.670 6.590 6.790 29,151,877 193,919,690 6.6520 5.188 5.180 5.188 5.126 5.281 37,481,133 5.1738 -1.77%
2023-05-30 0 6.790 6.790 6.800 6.720 6.970 14,491,114 98,520,677 6.7987 5.281 5.281 5.289 5.227 5.421 18,631,506 5.2879 -1.74%
2023-05-29 0 6.910 6.900 6.910 6.850 6.990 9,582,303 66,349,403 6.9242 5.374 5.367 5.374 5.328 5.437 12,320,153 5.3854 0.88%
2023-05-25 0 6.850 6.840 6.850 6.820 6.980 14,186,449 97,427,617 6.8677 5.328 5.320 5.328 5.304 5.429 18,239,792 5.3415 -2.00%
2023-05-24 0 6.990 6.980 6.990 6.940 7.060 9,324,421 65,022,278 6.9733 5.437 5.429 5.437 5.398 5.491 11,988,589 5.4237 -0.99%
2023-05-23 0 7.060 7.060 7.070 7.060 7.290 6,684,610 47,683,878 7.1334 5.491 5.491 5.499 5.491 5.670 8,594,533 5.5482 -2.62%
2023-05-22 0 7.250 7.240 7.250 7.200 7.320 4,727,949 34,339,349 7.2631 5.639 5.631 5.639 5.600 5.693 6,078,816 5.6490 1.40%
2023-05-19 0 7.150 7.140 7.150 7.080 7.200 5,536,090 39,599,168 7.1529 5.561 5.553 5.561 5.507 5.600 7,117,858 5.5634 -0.56%
2023-05-18 0 7.190 7.180 7.190 7.160 7.290 4,375,848 31,528,303 7.2051 5.592 5.584 5.592 5.569 5.670 5,626,113 5.6039 -0.69%
2023-05-17 0 7.240 7.230 7.240 7.220 7.400 5,251,700 38,210,848 7.2759 5.631 5.623 5.631 5.616 5.756 6,752,212 5.6590 -2.03%
2023-05-16 0 7.390 7.370 7.390 7.290 7.400 5,139,834 37,767,723 7.3480 5.748 5.732 5.748 5.670 5.756 6,608,384 5.7151 1.37%
2023-05-15 0 7.290 7.280 7.290 7.170 7.390 7,754,850 56,227,610 7.2506 5.670 5.662 5.670 5.577 5.748 9,970,561 5.6394 -0.14%
2023-05-12 0 7.300 7.290 7.300 7.300 7.440 6,791,500 49,933,935 7.3524 5.678 5.670 5.678 5.678 5.787 8,731,963 5.7185 -1.75%
2023-05-11 0 7.430 7.430 7.450 7.410 7.570 7,966,620 59,730,540 7.4976 5.779 5.779 5.794 5.763 5.888 10,242,838 5.8314 -1.20%
2023-05-10 0 7.520 7.510 7.520 7.460 7.550 3,917,331 29,436,131 7.5143 5.849 5.841 5.849 5.802 5.872 5,036,588 5.8445 1.21%
2023-05-09 0 7.430 7.430 7.440 7.360 7.530 7,042,906 52,524,494 7.4578 5.779 5.779 5.787 5.724 5.857 9,055,201 5.8005 0.00%
2023-05-08 0 7.430 7.430 7.450 7.370 7.500 9,549,485 71,112,511 7.4467 5.779 5.779 5.794 5.732 5.833 12,277,958 5.7919 0.41%
2023-05-05 0 7.400 7.390 7.400 7.240 7.410 4,846,763 35,665,774 7.3587 5.756 5.748 5.756 5.631 5.763 6,231,577 5.7234 1.65%
2023-05-04 0 7.280 7.270 7.280 7.210 7.350 5,125,080 37,368,838 7.2914 5.662 5.654 5.662 5.608 5.717 6,589,415 5.6710 0.97%
2023-05-03 0 7.210 7.200 7.210 7.170 7.360 6,231,214 45,129,117 7.2424 5.608 5.600 5.608 5.577 5.724 8,011,593 5.6330 -1.37%
2023-05-02 0 7.310 7.310 7.320 7.160 7.600 10,470,563 76,849,458 7.3396 5.686 5.686 5.693 5.569 5.911 13,462,206 5.7085 -2.53%
2023-04-28 0 7.500 7.500 7.510 7.500 7.770 16,204,132 123,599,722 7.6277 5.833 5.833 5.841 5.833 6.043 20,833,967 5.9326 -4.09%
2023-04-27 0 7.820 7.820 7.830 7.700 7.870 3,110,757 24,293,546 7.8095 6.082 6.082 6.090 5.989 6.121 3,999,561 6.0741 0.51%
2023-04-26 0 7.780 7.780 7.790 7.680 7.790 2,261,527 17,528,711 7.7508 6.051 6.051 6.059 5.973 6.059 2,907,689 6.0284 1.57%
2023-04-25 0 7.660 7.660 7.670 7.600 7.820 4,791,050 36,801,659 7.6813 5.958 5.958 5.966 5.911 6.082 6,159,946 5.9743 -2.05%
2023-04-24 0 7.820 7.790 7.820 7.670 7.840 3,691,545 28,691,770 7.7723 6.082 6.059 6.082 5.966 6.098 4,746,291 6.0451 1.03%
2023-04-21 0 7.740 7.740 7.750 7.740 7.830 3,012,510 23,430,582 7.7778 6.020 6.020 6.028 6.020 6.090 3,873,242 6.0493 -1.02%
2023-04-20 0 7.820 7.810 7.820 7.770 7.890 3,989,400 31,212,031 7.8237 6.082 6.074 6.082 6.043 6.137 5,129,249 6.0851 -0.51%
2023-04-19 0 7.860 7.830 7.860 7.810 7.910 5,029,306 39,482,367 7.8505 6.113 6.090 6.113 6.074 6.152 6,466,276 6.1059 -1.01%
2023-04-18 0 7.940 7.920 7.940 7.870 7.990 4,543,199 36,068,918 7.9391 6.176 6.160 6.176 6.121 6.214 5,841,279 6.1748 0.51%
2023-04-17 0 7.900 7.900 7.920 7.860 7.960 6,209,000 49,135,046 7.9135 6.144 6.144 6.160 6.113 6.191 7,983,032 6.1549 0.00%
2023-04-14 0 7.900 7.900 7.910 7.820 7.960 2,599,372 20,519,632 7.8941 6.144 6.144 6.152 6.082 6.191 3,342,063 6.1398 0.38%
2023-04-13 0 7.870 7.860 7.870 7.820 7.980 3,553,028 27,990,208 7.8778 6.121 6.113 6.121 6.082 6.207 4,568,197 6.1272 -1.38%
2023-04-12 0 7.980 7.980 7.990 7.810 7.990 9,463,834 74,925,744 7.9171 6.207 6.207 6.214 6.074 6.214 12,167,835 6.1577 2.31%
2023-04-11 0 7.800 7.780 7.800 7.670 7.830 8,636,000 66,951,005 7.7525 6.067 6.051 6.067 5.966 6.090 11,103,473 6.0297 2.77%
2023-04-06 0 7.590 7.580 7.590 7.520 7.720 5,646,745 43,014,699 7.6176 5.903 5.896 5.903 5.849 6.004 7,260,129 5.9248 0.80%
2023-04-04 0 7.530 7.530 7.540 7.460 7.660 12,710,956 95,544,256 7.5167 5.857 5.857 5.864 5.802 5.958 16,342,722 5.8463 -1.83%
2023-04-03 0 7.670 7.670 7.680 7.620 8.080 10,574,428 81,843,567 7.7398 5.966 5.966 5.973 5.927 6.284 13,595,747 6.0198 -4.48%
2023-03-31 0 8.030 8.030 8.040 7.730 8.160 11,653,579 93,587,452 8.0308 6.246 6.246 6.253 6.012 6.347 14,983,232 6.2461 3.88%
2023-03-30 0 7.730 7.720 7.730 7.620 7.890 3,656,276 28,225,348 7.7197 6.012 6.004 6.012 5.927 6.137 4,700,945 6.0042 -0.77%
2023-03-29 0 7.790 7.780 7.800 7.730 7.940 2,384,508 18,581,773 7.7927 6.059 6.051 6.067 6.012 6.176 3,065,808 6.0610 -0.26%
2023-03-28 0 7.810 7.800 7.810 7.740 7.850 2,005,765 15,651,734 7.8034 6.074 6.067 6.074 6.020 6.106 2,578,851 6.0693 0.26%
2023-03-27 0 7.790 7.790 7.800 7.760 7.930 4,586,638 35,937,437 7.8352 6.059 6.059 6.067 6.036 6.168 5,897,129 6.0941 -0.89%
2023-03-24 0 7.860 7.860 7.880 7.720 7.990 4,515,777 35,510,248 7.8636 6.113 6.113 6.129 6.004 6.214 5,806,022 6.1161 -0.51%
2023-03-23 0 7.900 7.890 7.900 7.820 7.980 3,044,546 24,010,684 7.8865 6.144 6.137 6.144 6.082 6.207 3,914,432 6.1339 -1.00%
2023-03-22 0 7.980 7.970 7.980 7.920 8.090 4,393,870 35,054,616 7.9781 6.207 6.199 6.207 6.160 6.292 5,649,284 6.2051 1.14%
2023-03-21 0 7.890 7.890 7.900 7.720 7.980 7,193,695 56,735,439 7.8868 6.137 6.137 6.144 6.004 6.207 9,249,073 6.1342 0.51%
2023-03-20 0 7.850 7.840 7.850 7.800 7.980 3,958,426 31,091,808 7.8546 6.106 6.098 6.106 6.067 6.207 5,089,425 6.1091 -1.51%
2023-03-17 0 7.970 7.950 7.970 7.830 7.990 15,330,971 121,899,883 7.9512 6.199 6.183 6.199 6.090 6.214 19,711,327 6.1843 2.18%
2023-03-16 0 7.800 7.800 7.810 7.700 7.860 5,384,409 41,981,799 7.7969 6.067 6.067 6.074 5.989 6.113 6,922,839 6.0642 0.39%
2023-03-15 0 7.770 7.770 7.780 7.710 7.980 4,830,835 37,581,487 7.7795 6.043 6.043 6.051 5.997 6.207 6,211,098 6.0507 0.00%
2023-03-14 0 7.770 7.760 7.770 7.540 7.880 5,743,597 44,666,920 7.7768 6.043 6.036 6.043 5.864 6.129 7,384,654 6.0486 1.57%
2023-03-13 0 7.650 7.650 7.670 7.600 7.730 5,557,536 42,534,252 7.6534 5.950 5.950 5.966 5.911 6.012 7,145,432 5.9526 0.13%
2023-03-10 0 7.640 7.640 7.650 7.460 7.660 5,623,565 42,726,390 7.5977 5.942 5.942 5.950 5.802 5.958 7,230,327 5.9093 -0.13%
2023-03-09 0 7.650 7.650 7.660 7.650 7.810 8,668,984 66,969,246 7.7252 5.950 5.950 5.958 5.950 6.074 11,145,881 6.0084 -1.67%
2023-03-08 0 7.780 7.780 7.800 7.730 7.870 8,514,700 66,331,443 7.7902 6.051 6.051 6.067 6.012 6.121 10,947,515 6.0590 -1.39%
2023-03-07 0 7.890 7.880 7.890 7.820 8.120 13,618,925 108,109,781 7.9382 6.137 6.129 6.137 6.082 6.316 17,510,116 6.1741 0.51%
2023-03-06 0 7.850 7.850 7.890 7.690 8.100 13,572,651 106,267,316 7.8295 6.106 6.106 6.137 5.981 6.300 17,450,620 6.0896 -2.12%
2023-03-03 0 8.020 8.010 8.020 7.820 8.100 14,677,143 116,833,211 7.9602 6.238 6.230 6.238 6.082 6.300 18,870,687 6.1913 2.04%
2023-03-02 0 7.860 7.860 7.870 7.770 7.970 9,353,877 73,549,909 7.8630 6.113 6.113 6.121 6.043 6.199 12,026,461 6.1157 -1.50%
2023-03-01 0 7.980 7.980 8.000 7.880 8.050 8,116,193 64,706,023 7.9725 6.207 6.207 6.222 6.129 6.261 10,435,147 6.2008 0.63%
2023-02-28 0 7.930 7.930 7.960 7.920 8.090 5,954,422 47,471,193 7.9724 6.168 6.168 6.191 6.160 6.292 7,655,716 6.2008 -1.12%
2023-02-27 0 8.020 8.010 8.020 7.930 8.350 6,008,574 48,503,147 8.0723 6.238 6.230 6.238 6.168 6.494 7,725,340 6.2784 -2.79%
2023-02-24 0 8.250 8.250 8.260 8.230 8.400 3,412,462 28,245,414 8.2771 6.417 6.417 6.424 6.401 6.533 4,387,469 6.4377 -1.20%
2023-02-23 0 8.350 8.340 8.350 8.270 8.400 5,521,668 46,024,927 8.3353 6.494 6.487 6.494 6.432 6.533 7,099,316 6.4830 0.48%
2023-02-22 0 8.310 8.310 8.340 8.290 8.480 4,723,641 39,372,371 8.3352 6.463 6.463 6.487 6.448 6.596 6,073,277 6.4829 -1.07%
2023-02-21 0 8.400 8.400 8.420 8.380 8.630 3,139,411 26,532,697 8.4515 6.533 6.533 6.549 6.518 6.712 4,036,402 6.5734 -1.64%
2023-02-20 0 8.540 8.520 8.540 8.330 8.570 1,888,275 16,032,489 8.4905 6.642 6.627 6.642 6.479 6.666 2,427,792 6.6037 1.79%
2023-02-17 0 8.390 8.390 8.400 8.320 8.480 4,072,904 34,194,509 8.3956 6.526 6.526 6.533 6.471 6.596 5,236,612 6.5299 -0.47%
2023-02-16 0 8.430 8.420 8.430 8.300 8.580 4,263,596 35,897,506 8.4195 6.557 6.549 6.557 6.456 6.673 5,481,788 6.5485 0.36%
2023-02-15 0 8.400 8.390 8.400 8.360 8.610 4,309,069 36,282,858 8.4201 6.533 6.526 6.533 6.502 6.697 5,540,254 6.5490 -2.33%
2023-02-14 0 8.600 8.590 8.600 8.580 8.690 3,176,100 27,357,936 8.6137 6.689 6.681 6.689 6.673 6.759 4,083,573 6.6995 0.23%
2023-02-13 0 8.580 8.570 8.580 8.510 8.790 5,445,027 46,741,108 8.5842 6.673 6.666 6.673 6.619 6.837 7,000,777 6.6766 -2.50%
2023-02-10 0 8.800 8.770 8.800 8.740 8.870 3,402,080 29,956,702 8.8054 6.844 6.821 6.844 6.798 6.899 4,374,120 6.8486 -0.45%
2023-02-09 0 8.840 8.810 8.840 8.740 8.850 3,128,000 27,586,480 8.8192 6.876 6.852 6.876 6.798 6.883 4,021,730 6.8594 0.00%
2023-02-08 0 8.840 8.840 8.850 8.720 8.840 4,481,416 39,451,472 8.8033 6.876 6.876 6.883 6.782 6.876 5,761,843 6.8470 1.73%
2023-02-07 0 8.690 8.690 8.720 8.630 8.850 2,749,092 23,939,479 8.7081 6.759 6.759 6.782 6.712 6.883 3,534,561 6.7730 -0.46%
2023-02-06 0 8.730 8.720 8.730 8.570 8.730 3,408,296 29,600,556 8.6849 6.790 6.782 6.790 6.666 6.790 4,382,112 6.7549 -0.11%
2023-02-03 0 8.740 8.730 8.740 8.680 8.800 3,089,776 27,041,748 8.7520 6.798 6.790 6.798 6.751 6.844 3,972,585 6.8071 -0.46%
2023-02-02 0 8.780 8.760 8.780 8.570 8.840 13,345,589 116,632,800 8.7394 6.829 6.813 6.829 6.666 6.876 17,158,682 6.7973 2.33%
2023-02-01 0 8.580 8.580 8.590 8.350 8.610 12,341,637 105,134,047 8.5186 6.673 6.673 6.681 6.494 6.697 15,867,882 6.6256 0.82%
2023-01-31 0 8.510 8.500 8.510 8.430 8.840 13,931,855 119,114,238 8.5498 6.619 6.611 6.619 6.557 6.876 17,912,456 6.6498 -2.30%
2023-01-30 0 8.710 8.710 8.720 8.660 8.970 9,250,214 81,271,146 8.7859 6.774 6.774 6.782 6.736 6.977 11,893,179 6.8334 -1.69%
2023-01-27 0 8.860 8.850 8.860 8.630 8.860 10,027,358 87,907,037 8.7667 6.891 6.883 6.891 6.712 6.891 12,892,369 6.8185 1.96%
2023-01-26 0 8.690 8.680 8.690 8.650 9.000 7,413,301 65,006,334 8.7689 6.759 6.751 6.759 6.728 7.000 9,531,425 6.8202 -3.01%
2023-01-20 0 8.960 8.940 8.960 8.890 8.980 5,407,236 48,364,858 8.9445 6.969 6.953 6.969 6.914 6.984 6,952,188 6.9568 0.79%
2023-01-19 0 8.890 8.860 8.890 8.750 8.900 4,815,610 42,712,854 8.8697 6.914 6.891 6.914 6.806 6.922 6,191,523 6.8986 0.11%
2023-01-18 0 8.880 8.840 8.880 8.610 8.890 10,255,075 90,041,782 8.7802 6.907 6.876 6.907 6.697 6.914 13,185,149 6.8290 2.30%
2023-01-17 0 8.680 8.660 8.680 8.520 8.770 7,945,506 68,431,429 8.6126 6.751 6.736 6.751 6.627 6.821 10,215,691 6.6987 -1.03%
2023-01-16 0 8.770 8.760 8.770 8.730 8.850 4,105,694 36,059,540 8.7828 6.821 6.813 6.821 6.790 6.883 5,278,770 6.8310 0.23%
2023-01-13 0 8.750 8.740 8.750 8.690 8.800 4,908,312 42,906,611 8.7416 6.806 6.798 6.806 6.759 6.844 6,310,712 6.7990 -0.46%
2023-01-12 0 8.790 8.790 8.800 8.600 8.790 8,397,752 73,472,779 8.7491 6.837 6.837 6.844 6.689 6.837 10,797,152 6.8048 2.33%
2023-01-11 0 8.590 8.580 8.590 8.550 8.790 5,211,898 45,174,282 8.6675 6.681 6.673 6.681 6.650 6.837 6,701,038 6.7414 -1.60%
2023-01-10 0 8.730 8.690 8.730 8.660 8.850 6,846,292 59,962,603 8.7584 6.790 6.759 6.790 6.736 6.883 8,802,410 6.8121 0.34%
2023-01-09 0 8.700 8.680 8.700 8.670 8.790 4,255,430 37,066,111 8.7103 6.767 6.751 6.767 6.743 6.837 5,471,289 6.7747 -0.34%
2023-01-06 0 8.730 8.680 8.730 8.560 8.750 4,980,401 43,296,443 8.6934 6.790 6.751 6.790 6.658 6.806 6,403,398 6.7615 1.87%
2023-01-05 0 8.570 8.570 8.580 8.480 8.750 8,966,032 77,239,488 8.6147 6.666 6.666 6.673 6.596 6.806 11,527,801 6.7003 1.30%
2023-01-04 0 8.460 8.440 8.460 8.270 8.460 5,582,722 46,612,938 8.3495 6.580 6.564 6.580 6.432 6.580 7,177,814 6.4940 2.67%
2023-01-03 0 8.240 8.210 8.240 7.840 8.250 6,326,400 51,678,255 8.1687 6.409 6.386 6.409 6.098 6.417 8,133,975 6.3534 3.13%
2022-12-30 0 7.990 7.980 7.990 7.960 8.080 2,315,917 18,545,493 8.0078 6.214 6.207 6.214 6.191 6.284 2,977,619 6.2283 0.00%
2022-12-29 0 7.990 7.960 7.990 7.910 8.000 2,624,829 20,880,368 7.9549 6.214 6.191 6.214 6.152 6.222 3,374,794 6.1872 -0.25%
2022-12-28 0 8.010 8.000 8.010 7.800 8.050 6,240,492 49,855,164 7.9890 6.230 6.222 6.230 6.067 6.261 8,023,522 6.2136 2.56%
2022-12-23 0 7.810 7.780 7.810 7.760 7.890 2,728,909 21,340,888 7.8203 6.074 6.051 6.074 6.036 6.137 3,508,611 6.0824 -1.01%
2022-12-22 0 7.890 7.880 7.890 7.830 7.960 2,813,209 22,204,573 7.8930 6.137 6.129 6.137 6.090 6.191 3,616,997 6.1390 1.15%
2022-12-21 0 7.800 7.780 7.800 7.730 7.880 2,583,360 20,108,982 7.7840 6.067 6.051 6.067 6.012 6.129 3,321,476 6.0542 -0.64%
2022-12-20 0 7.850 7.840 7.850 7.720 8.000 3,462,550 27,132,851 7.8361 6.106 6.098 6.106 6.004 6.222 4,451,868 6.0947 -0.88%
2022-12-19 0 7.920 7.890 7.920 7.850 8.160 5,043,694 39,988,044 7.9283 6.160 6.137 6.160 6.106 6.347 6,484,775 6.1665 -2.94%
2022-12-16 0 8.160 8.140 8.160 7.780 8.210 14,544,954 117,970,528 8.1108 6.347 6.331 6.347 6.051 6.386 18,700,729 6.3083 2.90%
2022-12-15 0 7.930 7.920 7.930 7.720 8.280 10,121,079 79,772,659 7.8818 6.168 6.160 6.168 6.004 6.440 13,012,867 6.1303 -1.86%
2022-12-14 0 8.080 8.060 8.080 7.930 8.120 8,567,854 68,860,851 8.0371 6.284 6.269 6.284 6.168 6.316 11,015,856 6.2511 0.75%
2022-12-13 0 8.020 8.020 8.030 7.900 8.120 14,547,701 116,657,254 8.0189 6.238 6.238 6.246 6.144 6.316 18,704,261 6.2369 -2.20%
2022-12-12 0 8.200 8.150 8.200 7.850 8.220 26,244,281 212,363,198 8.0918 6.378 6.339 6.378 6.106 6.393 33,742,781 6.2936 4.59%
2022-12-09 0 7.840 7.830 7.840 7.310 7.850 15,598,363 120,291,793 7.7118 6.098 6.090 6.098 5.686 6.106 20,055,118 5.9981 5.66%
2022-12-08 0 7.420 7.390 7.420 7.290 7.440 6,653,078 49,142,616 7.3864 5.771 5.748 5.771 5.670 5.787 8,553,991 5.7450 1.50%
2022-12-07 0 7.310 7.310 7.320 7.300 7.590 13,357,663 99,512,286 7.4498 5.686 5.686 5.693 5.678 5.903 17,174,206 5.7943 -0.68%
2022-12-06 0 7.360 7.340 7.360 7.180 7.370 6,886,169 50,319,108 7.3073 5.724 5.709 5.724 5.584 5.732 8,853,681 5.6834 1.94%
2022-12-05 0 7.220 7.220 7.250 6.850 7.280 19,546,872 137,931,112 7.0564 5.616 5.616 5.639 5.328 5.662 25,131,792 5.4883 4.79%
2022-12-02 0 6.890 6.890 6.900 6.880 7.200 10,978,116 76,173,176 6.9386 5.359 5.359 5.367 5.351 5.600 14,114,777 5.3967 -3.91%
2022-12-01 0 7.170 7.160 7.170 7.140 7.360 9,221,300 66,684,432 7.2316 5.577 5.569 5.577 5.553 5.724 11,856,004 5.6245 0.14%
2022-11-30 0 7.160 7.160 7.170 7.070 7.210 20,430,448 146,121,985 7.1522 5.569 5.569 5.577 5.499 5.608 26,267,823 5.5628 1.13%
2022-11-29 0 7.080 7.080 7.090 6.990 7.200 12,471,573 88,336,863 7.0831 5.507 5.507 5.514 5.437 5.600 16,034,943 5.5090 0.43%
2022-11-28 0 7.050 7.050 7.060 7.040 7.330 4,114,417 29,175,544 7.0911 5.483 5.483 5.491 5.476 5.701 5,289,986 5.5152 -4.21%
2022-11-25 0 7.360 7.340 7.360 7.320 7.500 4,296,000 31,747,490 7.3900 5.724 5.709 5.724 5.693 5.833 5,523,450 5.7478 -1.87%
2022-11-24 0 7.500 7.490 7.500 7.260 7.560 5,434,360 40,434,339 7.4405 5.833 5.826 5.833 5.647 5.880 6,987,062 5.7870 3.31%
2022-11-23 0 7.260 7.260 7.270 7.100 7.310 9,337,500 67,196,807 7.1964 5.647 5.647 5.654 5.522 5.686 12,005,405 5.5972 0.97%
2022-11-22 0 7.190 7.160 7.190 7.040 7.300 7,993,985 57,054,573 7.1372 5.592 5.569 5.592 5.476 5.678 10,278,021 5.5511 -0.69%
2022-11-21 0 7.240 7.210 7.240 7.040 7.370 9,536,289 68,444,583 7.1773 5.631 5.608 5.631 5.476 5.732 12,260,992 5.5823 -1.76%
2022-11-18 0 7.370 7.350 7.370 7.210 7.490 10,126,050 74,469,766 7.3543 5.732 5.717 5.732 5.608 5.826 13,019,259 5.7200 -0.94%
2022-11-17 0 7.440 7.430 7.440 7.130 7.500 16,314,098 119,323,116 7.3141 5.787 5.779 5.787 5.546 5.833 20,975,352 5.6887 2.06%
2022-11-16 0 7.290 7.270 7.290 7.000 7.350 14,830,827 107,800,660 7.2687 5.670 5.654 5.670 5.444 5.717 19,068,282 5.6534 3.40%
2022-11-15 0 7.050 7.020 7.050 6.630 7.050 10,449,894 72,791,571 6.9658 5.483 5.460 5.483 5.157 5.483 13,435,631 5.4178 3.52%
2022-11-14 0 6.810 6.800 6.810 6.530 6.860 11,999,555 81,251,415 6.7712 5.297 5.289 5.297 5.079 5.336 15,428,060 5.2665 5.09%
2022-11-11 0 6.480 6.470 6.480 6.300 6.500 8,484,604 54,370,715 6.4082 5.040 5.032 5.040 4.900 5.056 10,908,820 4.9841 7.46%
2022-11-10 0 6.030 6.030 6.040 6.000 6.350 5,889,940 35,757,572 6.0710 4.690 4.690 4.698 4.667 4.939 7,572,810 4.7218 -3.98%
2022-11-09 0 6.280 6.270 6.280 6.240 6.400 5,686,128 35,852,846 6.3053 4.884 4.877 4.884 4.853 4.978 7,310,765 4.9041 -0.79%
2022-11-08 0 6.330 6.310 6.330 6.240 6.420 6,933,500 43,811,464 6.3188 4.923 4.908 4.923 4.853 4.993 8,914,535 4.9146 0.80%
2022-11-07 0 6.280 6.250 6.280 6.020 6.340 12,897,718 80,373,908 6.2316 4.884 4.861 4.884 4.682 4.931 16,582,846 4.8468 4.32%
2022-11-04 0 6.020 6.010 6.020 5.640 6.050 17,525,354 104,503,666 5.9630 4.682 4.674 4.682 4.387 4.706 22,532,687 4.6379 7.12%
2022-11-03 0 5.620 5.610 5.620 5.530 5.670 7,055,910 39,564,130 5.6072 4.371 4.363 4.371 4.301 4.410 9,071,920 4.3612 1.08%
2022-11-02 0 5.560 5.550 5.580 5.420 5.630 11,267,153 62,236,616 5.5237 4.324 4.317 4.340 4.216 4.379 14,486,397 4.2962 0.18%
2022-11-01 0 5.550 5.540 5.560 5.000 5.590 31,578,748 169,404,946 5.3645 4.317 4.309 4.324 3.889 4.348 40,601,408 4.1724 12.12%
2022-10-31 0 4.950 4.950 4.960 4.900 6.090 52,682,894 270,497,822 5.1345 3.850 3.850 3.858 3.811 4.737 67,735,418 3.9934 -18.72%
2022-10-28 0 6.090 6.090 6.100 6.000 6.340 5,063,243 30,968,519 6.1163 4.737 4.737 4.744 4.667 4.931 6,509,910 4.7571 -2.72%
2022-10-27 0 6.260 6.250 6.260 6.230 6.430 7,422,071 46,872,403 6.3153 4.869 4.861 4.869 4.846 5.001 9,542,701 4.9119 -0.95%
2022-10-26 0 6.320 6.320 6.340 6.240 6.450 8,007,874 50,802,555 6.3441 4.916 4.916 4.931 4.853 5.017 10,295,879 4.9343 0.32%
2022-10-25 0 6.300 6.290 6.300 6.150 6.370 9,555,985 60,071,259 6.2862 4.900 4.892 4.900 4.783 4.954 12,286,315 4.8893 -0.47%
2022-10-24 0 6.330 6.330 6.340 6.290 6.620 26,130,636 168,591,297 6.4519 4.923 4.923 4.931 4.892 5.149 33,596,665 5.0181 -2.47%
2022-10-21 0 6.490 6.490 6.500 6.410 6.540 56,032,779 363,486,625 6.4870 5.048 5.048 5.056 4.986 5.087 72,042,430 5.0455 0.00%
2022-10-20 0 6.490 6.480 6.490 6.430 6.650 29,737,483 193,298,796 6.5002 5.048 5.040 5.048 5.001 5.172 38,234,058 5.0557 -0.15%
2022-10-19 0 6.500 6.490 6.500 6.030 6.530 26,141,456 168,514,077 6.4462 5.056 5.048 5.056 4.690 5.079 33,610,577 5.0137 5.86%
2022-10-18 0 6.140 6.130 6.140 5.830 6.160 18,695,075 113,094,591 6.0494 4.776 4.768 4.776 4.534 4.791 24,036,620 4.7051 5.32%
2022-10-17 0 5.830 5.820 5.830 5.680 5.860 17,692,720 102,052,711 5.7681 4.534 4.527 4.534 4.418 4.558 22,747,873 4.4863 0.34%
2022-10-14 0 5.810 5.810 5.820 5.720 5.930 9,948,500 58,135,659 5.8437 4.519 4.519 4.527 4.449 4.612 12,790,979 4.5451 1.93%
2022-10-13 0 5.700 5.700 5.710 5.620 5.800 5,507,562 31,489,583 5.7175 4.433 4.433 4.441 4.371 4.511 7,081,179 4.4469 0.00%
2022-10-12 0 5.700 5.680 5.700 5.510 5.750 18,793,101 104,962,935 5.5852 4.433 4.418 4.433 4.286 4.472 24,162,654 4.3440 -0.70%
2022-10-11 0 5.740 5.740 5.750 5.730 5.820 8,025,467 46,290,452 5.7679 4.464 4.464 4.472 4.457 4.527 10,318,498 4.4862 -0.69%
2022-10-10 0 5.780 5.770 5.780 5.730 5.940 9,840,413 57,058,253 5.7984 4.496 4.488 4.496 4.457 4.620 12,652,010 4.5098 -3.67%
2022-10-07 0 6.000 6.000 6.010 5.950 6.120 3,874,023 23,289,350 6.0117 4.667 4.667 4.674 4.628 4.760 4,980,906 4.6757 -1.20%
2022-10-06 0 6.260 6.250 6.260 6.260 6.470 9,524,351 60,399,810 6.3416 4.723 4.716 4.723 4.723 4.882 12,622,919 4.7849 -2.03%
2022-10-05 0 6.390 6.380 6.390 6.240 6.420 7,409,471 47,081,423 6.3542 4.821 4.814 4.821 4.708 4.844 9,820,002 4.7944 4.24%
2022-10-03 0 6.130 6.120 6.130 6.100 6.330 7,034,453 43,404,005 6.1702 4.625 4.618 4.625 4.603 4.776 9,322,979 4.6556 -2.54%
2022-09-30 0 6.290 6.280 6.290 6.180 6.400 13,511,833 84,974,364 6.2889 4.746 4.738 4.746 4.663 4.829 17,907,653 4.7451 -0.32%
2022-09-29 0 6.310 6.310 6.320 6.220 6.430 13,789,258 87,131,718 6.3188 4.761 4.761 4.769 4.693 4.852 18,275,333 4.7677 1.94%
2022-09-28 0 6.190 6.180 6.190 6.140 6.600 15,856,057 99,014,017 6.2446 4.671 4.663 4.671 4.633 4.980 21,014,526 4.7117 -6.21%
2022-09-27 0 6.600 6.590 6.600 6.460 6.630 10,750,305 70,420,512 6.5506 4.980 4.972 4.980 4.874 5.003 14,247,714 4.9426 0.76%
2022-09-26 0 6.550 6.540 6.550 6.500 6.820 14,869,884 98,207,832 6.6045 4.942 4.935 4.942 4.904 5.146 19,707,520 4.9833 -4.10%
2022-09-23 0 6.830 6.830 6.840 6.830 6.980 6,934,237 47,727,216 6.8828 5.153 5.153 5.161 5.153 5.267 9,190,160 5.1933 -2.29%
2022-09-22 0 6.990 6.970 6.990 6.900 7.030 5,696,795 39,659,658 6.9617 5.274 5.259 5.274 5.206 5.304 7,550,140 5.2528 -0.57%
2022-09-21 0 7.030 7.030 7.040 7.020 7.130 7,113,003 50,236,710 7.0627 5.304 5.304 5.312 5.297 5.380 9,427,084 5.3290 -1.13%
2022-09-20 0 7.110 7.110 7.120 7.020 7.170 6,798,500 48,255,940 7.0980 5.365 5.365 5.372 5.297 5.410 9,010,264 5.3557 1.28%
2022-09-19 0 7.020 7.010 7.020 6.860 7.050 4,278,666 29,999,929 7.0115 5.297 5.289 5.297 5.176 5.319 5,670,649 5.2904 1.30%
2022-09-16 0 6.930 6.920 6.930 6.780 6.950 12,723,192 87,800,176 6.9008 5.229 5.221 5.229 5.116 5.244 16,862,442 5.2068 0.73%
2022-09-15 0 6.880 6.880 6.890 6.880 7.030 5,941,573 41,161,945 6.9278 5.191 5.191 5.199 5.191 5.304 7,874,552 5.2272 -1.29%
2022-09-14 0 6.970 6.960 6.970 6.950 7.100 6,752,434 47,111,165 6.9769 5.259 5.252 5.259 5.244 5.357 8,949,211 5.2643 -2.24%
2022-09-13 0 7.130 7.120 7.130 7.130 7.260 9,955,942 71,343,018 7.1659 5.380 5.372 5.380 5.380 5.478 13,194,920 5.4069 0.00%
2022-09-09 0 7.130 7.120 7.130 6.990 7.150 2,674,421 19,039,253 7.1190 5.380 5.372 5.380 5.274 5.395 3,544,493 5.3715 1.86%
2022-09-08 0 7.000 6.990 7.000 6.990 7.090 3,668,136 25,820,205 7.0391 5.282 5.274 5.282 5.274 5.350 4,861,495 5.3112 -1.41%
2022-09-07 0 7.100 7.090 7.100 6.920 7.110 5,886,476 41,309,702 7.0177 5.357 5.350 5.357 5.221 5.365 7,801,530 5.2951 2.01%
2022-09-06 0 6.960 6.960 6.980 6.960 7.060 6,001,660 41,927,265 6.9859 5.252 5.252 5.267 5.252 5.327 7,954,187 5.2711 -0.57%
2022-09-05 0 7.000 6.990 7.000 6.980 7.090 4,175,284 29,235,380 7.0020 5.282 5.274 5.282 5.267 5.350 5,533,634 5.2832 -1.27%
2022-09-02 0 7.090 7.090 7.100 7.080 7.200 5,111,704 36,333,827 7.1080 5.350 5.350 5.357 5.342 5.433 6,774,700 5.3632 -0.28%
2022-09-01 0 7.110 7.110 7.120 7.080 7.240 11,267,480 80,758,190 7.1674 5.365 5.365 5.372 5.342 5.463 14,933,142 5.4080 -1.25%
2022-08-31 0 7.200 7.200 7.210 7.080 7.480 18,084,680 131,283,687 7.2594 5.433 5.433 5.440 5.342 5.644 23,968,189 5.4774 1.41%
2022-08-30 0 7.100 7.090 7.100 7.080 7.240 5,862,155 41,667,201 7.1078 5.357 5.350 5.357 5.342 5.463 7,769,296 5.3631 -1.93%
2022-08-29 0 7.240 7.230 7.240 7.170 7.320 4,300,436 31,049,701 7.2201 5.463 5.455 5.463 5.410 5.523 5,699,502 5.4478 -1.09%
2022-08-26 0 7.320 7.310 7.320 7.230 7.320 3,998,038 29,188,517 7.3007 5.523 5.516 5.523 5.455 5.523 5,298,724 5.5086 0.69%
2022-08-25 0 7.270 7.260 7.270 7.230 7.350 2,273,900 16,502,415 7.2573 5.485 5.478 5.485 5.455 5.546 3,013,670 5.4759 0.97%
2022-08-24 0 7.200 7.190 7.200 7.170 7.460 7,457,834 53,963,754 7.2358 5.433 5.425 5.433 5.410 5.629 9,884,099 5.4597 -3.49%
2022-08-23 0 7.460 7.450 7.460 7.430 7.660 6,989,882 52,651,955 7.5326 5.629 5.621 5.629 5.606 5.780 9,263,908 5.6836 -2.48%
2022-08-22 0 7.650 7.640 7.650 7.610 7.820 13,752,620 106,828,855 7.7679 5.772 5.765 5.772 5.742 5.900 18,226,775 5.8611 -1.42%
2022-08-19 0 7.760 7.750 7.760 7.670 7.830 4,483,294 34,841,409 7.7714 5.855 5.848 5.855 5.787 5.908 5,941,849 5.8637 0.13%
2022-08-18 0 7.750 7.750 7.760 7.640 7.850 13,848,549 107,510,720 7.7633 5.848 5.848 5.855 5.765 5.923 18,353,913 5.8576 0.52%
2022-08-17 0 7.710 7.700 7.710 7.570 7.740 10,532,870 80,826,435 7.6737 5.817 5.810 5.817 5.712 5.840 13,959,540 5.7900 0.39%
2022-08-16 0 7.680 7.680 7.690 7.580 7.700 4,321,274 33,041,756 7.6463 5.795 5.795 5.802 5.719 5.810 5,727,119 5.7694 1.05%
2022-08-15 0 7.600 7.600 7.610 7.580 7.760 3,626,500 27,736,825 7.6484 5.734 5.734 5.742 5.719 5.855 4,806,313 5.7709 -1.04%
2022-08-12 0 7.680 7.670 7.680 7.580 7.700 7,434,668 56,809,052 7.6411 5.795 5.787 5.795 5.719 5.810 9,853,397 5.7654 0.66%
2022-08-11 0 7.630 7.610 7.630 7.410 7.630 3,245,404 24,628,573 7.5888 5.757 5.742 5.757 5.591 5.757 4,301,235 5.7259 2.01%
2022-08-10 0 7.480 7.450 7.480 7.450 7.700 3,868,386 29,029,712 7.5043 5.644 5.621 5.644 5.621 5.810 5,126,892 5.6622 -1.84%
2022-08-09 0 7.620 7.610 7.620 7.600 7.740 3,793,810 28,947,827 7.6303 5.750 5.742 5.750 5.734 5.840 5,028,054 5.7573 -1.42%
2022-08-08 0 7.730 7.730 7.740 7.480 7.760 4,752,654 36,509,102 7.6818 5.833 5.833 5.840 5.644 5.855 6,298,840 5.7962 2.25%
2022-08-05 0 7.560 7.560 7.570 7.380 7.600 9,489,347 71,168,192 7.4998 5.704 5.704 5.712 5.568 5.734 12,576,527 5.6588 1.07%
2022-08-04 0 7.480 7.470 7.480 7.360 7.650 5,923,322 44,052,010 7.4370 5.644 5.636 5.644 5.553 5.772 7,850,363 5.6115 1.22%
2022-08-03 0 7.390 7.390 7.400 7.360 7.580 5,155,163 38,245,730 7.4189 5.576 5.576 5.584 5.553 5.719 6,832,298 5.5978 -1.34%
2022-08-02 0 7.490 7.490 7.500 7.450 7.740 6,686,147 50,279,394 7.5199 5.651 5.651 5.659 5.621 5.840 8,861,359 5.6740 -3.10%
2022-08-01 0 7.730 7.700 7.730 7.640 7.740 7,070,518 54,470,470 7.7039 5.833 5.810 5.833 5.765 5.840 9,370,777 5.8128 1.05%
2022-07-29 0 7.650 7.630 7.650 7.580 7.790 10,517,798 80,374,688 7.6418 5.772 5.757 5.772 5.719 5.878 13,939,565 5.7659 -0.13%
2022-07-28 0 7.660 7.650 7.660 7.510 7.660 9,852,913 74,838,495 7.5956 5.780 5.772 5.780 5.667 5.780 13,058,372 5.7311 0.26%
2022-07-27 0 7.640 7.640 7.650 7.570 7.790 7,454,162 57,035,130 7.6514 5.765 5.765 5.772 5.712 5.878 9,879,233 5.7732 -1.93%
2022-07-26 0 7.790 7.790 7.800 7.780 7.930 5,559,018 43,514,255 7.8277 5.878 5.878 5.885 5.870 5.983 7,367,540 5.9062 -1.39%
2022-07-25 0 7.900 7.890 7.900 7.810 7.940 4,654,298 36,644,362 7.8732 5.961 5.953 5.961 5.893 5.991 6,168,486 5.9406 0.77%
2022-07-22 0 7.840 7.830 7.840 7.820 7.900 4,011,421 31,480,390 7.8477 5.916 5.908 5.916 5.900 5.961 5,316,461 5.9213 -0.51%
2022-07-21 0 7.880 7.880 7.890 7.880 8.040 6,326,885 50,260,378 7.9439 5.946 5.946 5.953 5.946 6.066 8,385,218 5.9939 -1.25%
2022-07-20 0 7.980 7.970 7.980 7.970 8.070 3,605,450 28,824,602 7.9947 6.021 6.014 6.021 6.014 6.089 4,778,415 6.0323 -0.25%
2022-07-19 0 8.000 8.000 8.020 7.980 8.110 2,473,456 19,826,949 8.0159 6.036 6.036 6.051 6.021 6.119 3,278,148 6.0482 -1.11%
2022-07-18 0 8.090 8.080 8.090 7.900 8.110 4,284,012 34,325,266 8.0124 6.104 6.097 6.104 5.961 6.119 5,677,734 6.0456 1.38%
2022-07-15 0 7.980 7.970 7.980 7.980 8.260 8,070,478 65,118,742 8.0688 6.021 6.014 6.021 6.021 6.232 10,696,056 6.0881 -3.74%
2022-07-14 0 8.290 8.280 8.290 8.220 8.370 5,864,687 48,472,574 8.2652 6.255 6.247 6.255 6.202 6.315 7,772,652 6.2363 -0.12%
2022-07-13 0 8.300 8.290 8.300 8.300 8.550 6,906,335 57,992,876 8.3971 6.263 6.255 6.263 6.263 6.451 9,153,181 6.3358 -1.54%
2022-07-12 0 8.430 8.400 8.430 8.350 8.520 5,491,007 46,342,885 8.4398 6.361 6.338 6.361 6.300 6.429 7,277,402 6.3681 0.84%
2022-07-11 0 8.360 8.350 8.360 8.340 8.590 3,854,816 32,474,423 8.4244 6.308 6.300 6.308 6.293 6.481 5,108,908 6.3564 -1.88%
2022-07-08 0 8.520 8.510 8.520 8.400 8.570 5,509,680 46,770,825 8.4888 6.429 6.421 6.429 6.338 6.466 7,302,150 6.4051 2.40%
2022-07-07 0 8.320 8.310 8.320 8.260 8.340 4,326,916 35,953,656 8.3093 6.278 6.270 6.278 6.232 6.293 5,734,596 6.2696 0.24%
2022-07-06 0 8.300 8.290 8.300 8.240 8.410 6,513,697 54,012,329 8.2921 6.263 6.255 6.263 6.217 6.346 8,632,805 6.2566 -0.72%
2022-07-05 0 8.360 8.360 8.370 8.330 8.500 7,653,595 64,348,607 8.4076 6.308 6.308 6.315 6.285 6.413 10,143,548 6.3438 0.12%
2022-07-04 0 8.350 8.340 8.350 8.290 8.380 3,032,609 25,298,166 8.3420 6.300 6.293 6.300 6.255 6.323 4,019,211 6.2943 0.60%
2022-06-30 0 8.300 8.300 8.340 8.280 8.580 7,646,434 63,721,092 8.3334 6.263 6.263 6.293 6.247 6.474 10,134,057 6.2878 -2.12%
2022-06-29 0 8.480 8.480 8.490 8.440 8.630 6,194,681 52,818,810 8.5265 6.398 6.398 6.406 6.368 6.512 8,210,003 6.4335 0.24%
2022-06-28 0 8.460 8.440 8.460 8.330 8.500 8,378,156 70,803,948 8.4510 6.383 6.368 6.383 6.285 6.413 11,103,831 6.3765 1.56%
2022-06-27 0 8.330 8.330 8.340 8.280 8.440 6,121,404 51,056,131 8.3406 6.285 6.285 6.293 6.247 6.368 8,112,887 6.2932 -1.24%
2022-06-24 0 8.860 8.850 8.860 8.820 8.900 4,592,608 40,749,016 8.8727 6.364 6.357 6.364 6.335 6.393 6,393,711 6.3733 0.68%
2022-06-23 0 8.800 8.790 8.800 8.750 8.830 4,268,100 37,566,092 8.8016 6.321 6.314 6.321 6.285 6.343 5,941,939 6.3222 0.92%
2022-06-22 0 8.720 8.720 8.740 8.710 8.900 8,849,953 77,996,733 8.8132 6.264 6.264 6.278 6.256 6.393 12,320,677 6.3306 -2.35%
2022-06-21 0 8.930 8.920 8.930 8.900 9.030 6,457,840 57,673,269 8.9307 6.414 6.407 6.414 6.393 6.486 8,990,439 6.4150 -1.11%
2022-06-20 0 9.030 9.030 9.040 8.990 9.100 2,130,172 19,244,889 9.0344 6.486 6.486 6.493 6.458 6.537 2,965,571 6.4894 0.44%
2022-06-17 0 8.990 8.990 9.000 8.880 9.050 13,606,338 122,261,084 8.9856 6.458 6.458 6.465 6.379 6.501 18,942,395 6.4544 -0.77%
2022-06-16 0 9.060 9.050 9.060 8.990 9.180 7,851,157 71,165,569 9.0643 6.508 6.501 6.508 6.458 6.594 10,930,179 6.5109 -0.98%
2022-06-15 0 9.150 9.140 9.150 9.010 9.470 18,973,703 175,108,683 9.2290 6.572 6.565 6.572 6.472 6.802 26,414,702 6.6292 -2.76%
2022-06-14 0 9.410 9.410 9.420 9.380 9.460 7,756,972 73,141,365 9.4291 6.759 6.759 6.766 6.738 6.795 10,799,057 6.7729 -0.95%
2022-06-13 0 9.500 9.500 9.510 9.470 9.610 7,946,291 75,695,158 9.5258 6.824 6.824 6.831 6.802 6.903 11,062,622 6.8424 -0.63%
2022-06-10 0 9.560 9.560 9.570 9.500 9.600 6,520,681 62,314,570 9.5565 6.867 6.867 6.874 6.824 6.896 9,077,925 6.8644 0.31%
2022-06-09 0 9.530 9.520 9.530 9.510 9.590 29,218,318 279,273,425 9.5582 6.845 6.838 6.845 6.831 6.889 40,676,993 6.8656 -0.10%
2022-06-08 0 9.540 9.530 9.540 9.500 9.680 16,724,616 160,039,910 9.5691 6.853 6.845 6.853 6.824 6.953 23,283,581 6.8735 -1.45%
2022-06-07 0 9.680 9.680 9.690 9.680 9.870 7,947,807 77,293,936 9.7252 6.953 6.953 6.960 6.953 7.090 11,064,733 6.9856 -1.22%
2022-06-06 0 9.800 9.790 9.800 9.760 9.860 4,520,066 44,305,685 9.8020 7.039 7.032 7.039 7.011 7.082 6,292,720 7.0408 -0.41%
2022-06-02 0 9.840 9.830 9.840 9.780 9.880 5,866,993 57,714,106 9.8371 7.068 7.061 7.068 7.025 7.097 8,167,877 7.0660 -0.91%
2022-06-01 0 9.930 9.930 9.940 9.900 9.960 4,039,005 40,063,397 9.9191 7.133 7.133 7.140 7.111 7.154 5,622,999 7.1249 0.30%
2022-05-31 0 9.900 9.890 9.900 9.850 9.950 9,643,157 95,431,496 9.8963 7.111 7.104 7.111 7.075 7.147 13,424,956 7.1085 0.10%
2022-05-30 0 9.890 9.880 9.890 9.830 9.970 1,219,064 12,050,559 9.8851 7.104 7.097 7.104 7.061 7.161 1,697,150 7.1005 -0.10%
2022-05-27 0 9.900 9.890 9.900 9.840 9.980 3,105,853 30,778,817 9.9099 7.111 7.104 7.111 7.068 7.169 4,323,889 7.1183 0.10%
2022-05-26 0 9.890 9.880 9.890 9.760 9.900 3,761,430 36,960,967 9.8263 7.104 7.097 7.104 7.011 7.111 5,236,566 7.0582 0.71%
2022-05-25 0 9.820 9.820 9.830 9.820 9.950 6,463,728 63,760,812 9.8644 7.054 7.054 7.061 7.054 7.147 8,998,636 7.0856 -0.81%
2022-05-24 0 9.900 9.890 9.900 9.840 9.990 8,957,903 88,735,576 9.9058 7.111 7.104 7.111 7.068 7.176 12,470,963 7.1154 -1.59%
2022-05-23 0 10.06 10.04 10.06 9.980 10.10 4,444,426 44,573,883 10.029 7.226 7.212 7.226 7.169 7.255 6,187,416 7.2040 0.40%
2022-05-20 0 10.02 10.00 10.02 9.980 10.16 3,861,549 38,685,781 10.018 7.197 7.183 7.197 7.169 7.298 5,375,949 7.1961 -0.60%
2022-05-19 0 10.08 10.04 10.08 9.830 10.14 8,358,825 83,986,565 10.048 7.240 7.212 7.240 7.061 7.284 11,636,942 7.2172 0.40%
2022-05-18 0 10.04 10.00 10.04 9.790 10.04 5,486,680 54,774,024 9.9831 7.212 7.183 7.212 7.032 7.212 7,638,415 7.1709 2.97%
2022-05-17 0 9.750 9.750 9.760 9.580 9.780 4,612,277 44,721,664 9.6962 7.003 7.003 7.011 6.881 7.025 6,421,094 6.9648 0.62%
2022-05-16 0 9.690 9.680 9.690 9.650 9.820 2,352,563 22,801,170 9.6921 6.960 6.953 6.960 6.932 7.054 3,275,178 6.9618 0.41%
2022-05-13 0 9.650 9.650 9.670 9.530 9.730 3,337,863 32,138,300 9.6284 6.932 6.932 6.946 6.845 6.989 4,646,887 6.9161 1.26%
2022-05-12 0 9.530 9.520 9.530 9.450 9.640 5,528,976 52,621,934 9.5175 6.845 6.838 6.845 6.788 6.924 7,697,299 6.8364 -1.04%
2022-05-11 0 9.630 9.620 9.630 9.340 9.720 7,818,731 75,034,836 9.5968 6.917 6.910 6.917 6.709 6.982 10,885,037 6.8934 -1.13%
2022-05-10 0 9.740 9.730 9.740 9.510 9.800 4,737,279 45,965,511 9.7029 6.996 6.989 6.996 6.831 7.039 6,595,118 6.9696 -0.61%
2022-05-06 0 9.800 9.800 9.820 9.800 9.990 3,890,806 38,260,828 9.8337 7.039 7.039 7.054 7.039 7.176 5,416,680 7.0635 -1.90%
2022-05-05 0 9.990 9.980 9.990 9.980 10.24 2,555,149 25,715,655 10.064 7.176 7.169 7.176 7.169 7.355 3,557,213 7.2292 -0.50%
2022-05-04 0 10.04 10.02 10.04 9.940 10.04 4,250,725 42,519,033 10.003 7.212 7.197 7.212 7.140 7.212 5,917,750 7.1850 -0.40%
2022-05-03 0 10.08 10.04 10.08 9.950 10.14 4,805,783 48,351,670 10.061 7.240 7.212 7.240 7.147 7.284 6,690,488 7.2269 -0.20%
2022-04-29 0 10.10 10.08 10.10 9.920 10.20 6,659,019 67,137,185 10.082 7.255 7.240 7.255 7.126 7.327 9,270,515 7.2420 0.60%
2022-04-28 0 10.04 10.04 10.06 9.950 10.14 2,841,729 28,533,278 10.041 7.212 7.212 7.226 7.147 7.284 3,956,182 7.2123 1.62%
2022-04-27 0 9.880 9.880 9.900 9.800 9.920 3,924,518 38,770,157 9.8790 7.097 7.097 7.111 7.039 7.126 5,463,613 7.0961 -0.70%
2022-04-26 0 9.950 9.940 9.950 9.800 10.04 6,366,536 63,227,185 9.9312 7.147 7.140 7.147 7.039 7.212 8,863,328 7.1336 0.20%
2022-04-25 0 9.930 9.930 9.940 9.920 10.12 6,203,632 62,088,987 10.008 7.133 7.133 7.140 7.126 7.269 8,636,537 7.1891 -2.07%
2022-04-22 0 10.14 10.12 10.14 9.960 10.16 5,141,405 51,906,822 10.096 7.284 7.269 7.284 7.154 7.298 7,157,732 7.2519 1.00%
2022-04-21 0 10.04 10.02 10.04 10.00 10.16 4,294,485 43,149,324 10.048 7.212 7.197 7.212 7.183 7.298 5,978,672 7.2172 -1.76%
2022-04-20 0 10.22 10.18 10.22 10.00 10.26 4,946,429 50,261,646 10.161 7.341 7.312 7.341 7.183 7.370 6,886,292 7.2988 2.00%
2022-04-19 0 10.02 10.00 10.02 9.980 10.28 6,744,609 67,964,053 10.077 7.197 7.183 7.197 7.169 7.384 9,389,672 7.2382 -2.53%
2022-04-14 0 10.28 10.26 10.28 10.02 10.36 3,986,453 40,869,759 10.252 7.384 7.370 7.384 7.197 7.442 5,549,838 7.3641 1.38%
2022-04-13 0 10.14 10.12 10.14 9.940 10.20 3,840,830 38,811,928 10.105 7.284 7.269 7.284 7.140 7.327 5,347,105 7.2585 1.71%
2022-04-12 0 9.970 9.960 9.970 9.920 10.12 6,489,994 65,020,705 10.019 7.161 7.154 7.161 7.126 7.269 9,035,203 7.1964 -0.70%
2022-04-11 0 10.04 10.02 10.04 9.960 10.16 5,840,274 58,528,874 10.022 7.212 7.197 7.212 7.154 7.298 8,130,680 7.1985 -0.79%
2022-04-08 0 10.12 10.12 10.16 10.04 10.16 6,592,570 66,706,755 10.118 7.269 7.269 7.298 7.212 7.298 9,178,007 7.2681 -0.20%
2022-04-07 0 10.14 10.14 10.16 10.14 10.40 6,792,176 69,251,587 10.196 7.284 7.284 7.298 7.284 7.470 9,455,893 7.3236 -3.06%
2022-04-06 0 10.46 10.44 10.46 10.40 10.54 7,390,768 77,247,816 10.452 7.513 7.499 7.513 7.470 7.571 10,289,238 7.5076 -0.19%
2022-04-04 0 10.48 10.48 10.50 10.42 10.66 5,722,601 60,101,451 10.502 7.528 7.528 7.542 7.485 7.657 7,966,858 7.5439 -1.69%
2022-04-01 0 10.66 10.66 10.68 10.52 10.72 7,590,227 80,924,977 10.662 7.657 7.657 7.671 7.557 7.700 10,566,919 7.6583 -0.56%
2022-03-31 0 10.72 10.70 10.72 10.62 10.94 7,725,026 83,243,606 10.776 7.700 7.686 7.700 7.628 7.858 10,754,583 7.7403 -1.29%
2022-03-30 0 10.86 10.86 10.88 10.72 11.02 4,812,815 52,286,948 10.864 7.801 7.801 7.815 7.700 7.916 6,700,278 7.8037 -1.09%
2022-03-29 0 10.98 10.94 10.98 10.74 10.98 4,542,361 49,522,425 10.902 7.887 7.858 7.887 7.715 7.887 6,323,758 7.8312 2.81%
2022-03-28 0 10.68 10.66 10.68 10.56 10.78 3,586,522 38,249,567 10.665 7.671 7.657 7.671 7.585 7.743 4,993,064 7.6605 -0.74%
2022-03-25 0 10.76 10.74 10.76 10.52 10.84 8,995,313 95,978,163 10.670 7.729 7.715 7.729 7.557 7.786 12,523,044 7.6641 -2.00%
2022-03-24 0 10.98 10.96 10.98 10.86 11.08 6,057,787 66,482,692 10.975 7.887 7.873 7.887 7.801 7.959 8,433,496 7.8832 1.10%
2022-03-23 0 10.86 10.84 10.86 10.80 11.18 6,125,630 66,955,017 10.930 7.801 7.786 7.801 7.758 8.031 8,527,945 7.8512 -2.51%
2022-03-22 0 11.14 11.12 11.14 10.94 11.14 5,046,531 56,001,673 11.097 8.002 7.988 8.002 7.858 8.002 7,025,651 7.9710 1.64%
2022-03-21 0 10.96 10.94 10.96 10.90 11.14 8,773,908 96,618,980 11.012 7.873 7.858 7.873 7.829 8.002 12,214,810 7.9100 -0.54%
2022-03-18 0 11.02 11.00 11.02 10.58 11.04 18,758,014 205,603,531 10.961 7.916 7.901 7.916 7.600 7.930 26,114,426 7.8732 1.66%
2022-03-17 0 10.84 10.76 10.84 10.28 10.84 11,631,894 123,388,704 10.608 7.786 7.729 7.786 7.384 7.786 16,193,624 7.6196 7.54%
2022-03-16 0 10.08 9.970 10.08 9.760 10.08 13,517,105 134,151,738 9.9246 7.240 7.161 7.240 7.011 7.240 18,818,167 7.1288 4.56%
2022-03-15 0 9.640 9.630 9.640 9.600 10.14 10,392,946 101,587,418 9.7747 6.924 6.917 6.924 6.896 7.284 14,468,793 7.0211 -5.68%
2022-03-14 0 10.22 10.20 10.22 10.06 10.28 10,847,095 110,292,650 10.168 7.341 7.327 7.341 7.226 7.384 15,101,047 7.3036 0.39%
2022-03-11 0 10.18 10.18 10.22 10.08 10.40 6,778,365 69,076,429 10.191 7.312 7.312 7.341 7.240 7.470 9,436,666 7.3200 -1.93%
2022-03-10 0 10.38 10.36 10.38 10.22 10.42 5,814,710 60,015,119 10.321 7.456 7.442 7.456 7.341 7.485 8,095,090 7.4138 1.37%
2022-03-09 0 10.24 10.22 10.24 10.18 10.70 11,289,234 135,542,684 12.006 7.355 7.341 7.355 7.312 7.686 15,716,582 8.6242 -2.29%
2022-03-08 0 10.48 10.42 10.48 10.10 10.48 11,705,698 121,432,665 10.374 7.528 7.485 7.528 7.255 7.528 16,296,372 7.4515 2.54%
2022-03-07 0 10.22 10.20 10.22 10.08 10.34 5,889,350 60,231,329 10.227 7.341 7.327 7.341 7.240 7.427 8,199,002 7.3462 -0.39%
2022-03-04 0 10.26 10.24 10.26 10.04 10.26 6,477,368 66,014,425 10.192 7.370 7.355 7.370 7.212 7.370 9,017,626 7.3206 0.59%
2022-03-03 0 10.20 10.18 10.20 10.12 10.34 2,940,756 30,074,984 10.227 7.327 7.312 7.327 7.269 7.427 4,094,045 7.3460 1.39%
2022-03-02 0 10.06 10.06 10.08 10.06 10.32 4,571,256 46,514,253 10.175 7.226 7.226 7.240 7.226 7.413 6,363,985 7.3090 -3.08%
2022-03-01 0 10.38 10.36 10.38 10.24 10.52 3,339,289 34,503,780 10.333 7.456 7.442 7.456 7.355 7.557 4,648,872 7.4220 -1.14%
2022-02-28 0 10.50 10.48 10.50 10.18 10.54 6,800,980 70,935,851 10.430 7.542 7.528 7.542 7.312 7.571 9,468,150 7.4920 0.19%
2022-02-25 0 10.48 10.48 10.50 10.44 10.68 5,002,337 52,712,595 10.538 7.528 7.528 7.542 7.499 7.671 6,964,125 7.5692 -0.76%
2022-02-24 0 10.56 10.54 10.56 10.48 10.76 4,317,822 45,718,558 10.588 7.585 7.571 7.585 7.528 7.729 6,011,161 7.6056 -0.75%
2022-02-23 0 10.64 10.62 10.64 10.50 10.80 11,332,568 120,746,758 10.655 7.643 7.628 7.643 7.542 7.758 15,776,910 7.6534 -0.75%
2022-02-22 0 10.72 10.70 10.72 10.56 10.78 7,526,982 80,380,517 10.679 7.700 7.686 7.700 7.585 7.743 10,478,871 7.6707 -0.74%
2022-02-21 0 10.80 10.80 10.82 10.72 10.96 7,343,143 79,539,193 10.832 7.758 7.758 7.772 7.700 7.873 10,222,935 7.7805 -0.18%
2022-02-18 0 10.82 10.80 10.82 10.72 10.90 11,540,532 125,022,356 10.833 7.772 7.758 7.772 7.700 7.829 16,066,432 7.7816 1.12%
2022-02-17 0 10.70 10.68 10.70 10.68 10.84 6,302,966 67,660,787 10.735 7.686 7.671 7.686 7.671 7.786 8,774,828 7.7108 -0.74%
2022-02-16 0 10.78 10.76 10.78 10.76 10.90 7,336,441 79,265,538 10.804 7.743 7.729 7.743 7.729 7.829 10,213,605 7.7608 0.00%
2022-02-15 0 10.78 10.78 10.80 10.76 10.98 7,886,297 85,400,982 10.829 7.743 7.743 7.758 7.729 7.887 10,979,100 7.7785 -1.46%
2022-02-14 0 10.94 10.94 10.98 10.84 11.08 5,181,889 56,604,424 10.924 7.858 7.858 7.887 7.786 7.959 7,214,093 7.8464 -0.55%
2022-02-11 0 11.00 10.98 11.00 10.82 11.12 5,447,290 59,789,237 10.976 7.901 7.887 7.901 7.772 7.988 7,583,577 7.8840 0.36%
2022-02-10 0 10.96 10.94 10.96 10.82 11.16 5,424,307 59,412,051 10.953 7.873 7.858 7.873 7.772 8.016 7,551,581 7.8675 -1.26%
2022-02-09 0 11.10 11.06 11.10 10.84 11.20 13,668,282 150,997,399 11.047 7.973 7.944 7.973 7.786 8.045 19,028,631 7.9353 3.93%
2022-02-08 0 10.68 10.66 10.68 10.62 10.88 5,714,381 61,224,198 10.714 7.671 7.657 7.671 7.628 7.815 7,955,415 7.6959 -1.84%
2022-02-07 0 10.88 10.86 10.88 10.78 11.06 6,214,650 67,506,689 10.863 7.815 7.801 7.815 7.743 7.944 8,651,876 7.8025 -1.45%
2022-02-04 0 11.04 11.04 11.06 11.00 11.40 11,707,715 130,148,101 11.116 7.930 7.930 7.944 7.901 8.189 16,299,180 7.9849 -0.72%
2022-01-31 0 11.12 11.06 11.12 10.60 11.12 21,764,996 239,855,526 11.020 7.988 7.944 7.988 7.614 7.988 30,300,669 7.9158 5.50%
2022-01-28 0 10.54 10.52 10.54 10.44 10.60 5,396,518 56,735,964 10.513 7.571 7.557 7.571 7.499 7.614 7,512,894 7.5518 0.00%
2022-01-27 0 10.54 10.46 10.54 10.36 10.54 3,635,212 38,093,778 10.479 7.571 7.513 7.571 7.442 7.571 5,060,849 7.5272 0.19%
2022-01-26 0 10.52 10.50 10.52 10.42 10.58 5,884,025 61,815,578 10.506 7.557 7.542 7.557 7.485 7.600 8,191,589 7.5462 -0.38%
2022-01-25 0 10.56 10.52 10.56 10.40 10.56 8,725,742 91,799,834 10.521 7.585 7.557 7.585 7.470 7.585 12,147,754 7.5569 0.96%
2022-01-24 0 10.46 10.44 10.46 10.28 10.46 5,278,522 54,935,997 10.407 7.513 7.499 7.513 7.384 7.513 7,348,623 7.4757 0.38%
2022-01-21 0 10.42 10.40 10.42 10.32 10.44 3,679,765 38,253,037 10.396 7.485 7.470 7.485 7.413 7.499 5,122,874 7.4671 1.56%
2022-01-20 0 10.26 10.24 10.26 10.20 10.60 6,856,054 71,202,618 10.385 7.370 7.355 7.370 7.327 7.614 9,544,822 7.4598 -0.97%
2022-01-19 0 10.36 10.32 10.36 10.18 10.40 8,131,901 83,843,501 10.310 7.442 7.413 7.442 7.312 7.470 11,321,024 7.4060 1.77%
2022-01-18 0 10.18 10.16 10.18 10.00 10.18 5,824,854 58,966,424 10.123 7.312 7.298 7.312 7.183 7.312 8,109,212 7.2715 1.80%
2022-01-17 0 10.00 9.990 10.00 9.900 10.04 3,596,210 35,871,117 9.9747 7.183 7.176 7.183 7.111 7.212 5,006,551 7.1648 0.60%
2022-01-14 0 9.940 9.930 9.940 9.830 10.18 13,465,892 134,510,095 9.9889 7.140 7.133 7.140 7.061 7.312 18,746,869 7.1751 -0.20%
2022-01-13 0 9.960 9.950 9.960 9.930 10.02 5,001,428 49,817,451 9.9606 7.154 7.147 7.154 7.133 7.197 6,962,860 7.1547 0.30%
2022-01-12 0 9.930 9.920 9.930 9.900 10.04 3,551,957 35,325,531 9.9454 7.133 7.126 7.133 7.111 7.212 4,944,943 7.1438 0.61%
2022-01-11 0 9.870 9.870 9.890 9.870 10.10 4,931,164 49,096,777 9.9564 7.090 7.090 7.104 7.090 7.255 6,865,040 7.1517 -1.69%
2022-01-10 0 10.04 10.02 10.04 9.910 10.10 4,931,308 49,310,762 9.9995 7.212 7.197 7.212 7.118 7.255 6,865,240 7.1827 1.21%
2022-01-07 0 9.920 9.900 9.920 9.850 9.970 4,911,803 48,631,513 9.9009 7.126 7.111 7.126 7.075 7.161 6,838,086 7.1119 0.30%
2022-01-06 0 9.890 9.870 9.890 9.830 9.970 4,531,123 44,795,561 9.8862 7.104 7.090 7.104 7.061 7.161 6,308,113 7.1013 0.41%
2022-01-05 0 9.850 9.840 9.850 9.800 9.930 4,319,977 42,534,221 9.8459 7.075 7.068 7.075 7.039 7.133 6,014,161 7.0723 0.00%
2022-01-04 0 9.850 9.850 9.860 9.850 9.990 3,728,067 36,824,405 9.8776 7.075 7.075 7.082 7.075 7.176 5,190,119 7.0951 -0.51%
2022-01-03 0 9.900 9.900 9.910 9.840 9.990 3,733,591 36,928,301 9.8908 7.111 7.111 7.118 7.068 7.176 5,197,810 7.1046 -0.10%
2021-12-31 0 9.910 9.890 9.910 9.880 10.00 2,536,367 25,221,138 9.9438 7.118 7.104 7.118 7.097 7.183 3,531,065 7.1426 0.30%
2021-12-30 0 9.880 9.870 9.880 9.840 9.910 1,796,592 17,754,096 9.8821 7.097 7.090 7.097 7.068 7.118 2,501,169 7.0983 0.30%
2021-12-29 0 9.850 9.840 9.850 9.760 9.930 1,139,779 11,229,650 9.8525 7.075 7.068 7.075 7.011 7.133 1,586,771 7.0770 0.00%
2021-12-28 0 9.850 9.840 9.850 9.750 9.850 6,156,723 60,405,378 9.8113 7.075 7.068 7.075 7.003 7.075 8,571,232 7.0475 0.82%
2021-12-24 0 9.770 9.760 9.770 9.650 9.770 1,388,466 13,492,974 9.7179 7.018 7.011 7.018 6.932 7.018 1,932,987 6.9804 0.21%
2021-12-23 0 9.750 9.730 9.760 9.620 9.760 4,162,801 40,470,125 9.7218 7.003 6.989 7.011 6.910 7.011 5,795,345 6.9832 -0.20%
2021-12-22 0 9.770 9.750 9.770 9.680 9.870 2,735,887 26,688,073 9.7548 7.018 7.003 7.018 6.953 7.090 3,808,832 7.0069 0.00%
2021-12-21 0 9.770 9.760 9.770 9.600 9.800 2,593,024 25,283,248 9.7505 7.018 7.011 7.018 6.896 7.039 3,609,941 7.0038 1.35%
2021-12-20 0 9.640 9.620 9.640 9.560 9.690 2,982,141 28,690,549 9.6208 6.924 6.910 6.924 6.867 6.960 4,151,660 6.9106 -0.72%
2021-12-17 0 9.710 9.710 9.730 9.690 9.850 7,006,826 68,140,079 9.7248 6.975 6.975 6.989 6.960 7.075 9,754,723 6.9853 -0.72%
2021-12-16 0 9.780 9.780 9.790 9.560 9.850 6,371,447 61,747,339 9.6913 7.025 7.025 7.032 6.867 7.075 8,870,165 6.9612 0.00%
2021-12-15 0 9.780 9.770 9.780 9.660 9.920 3,776,130 36,999,436 9.7982 7.025 7.018 7.025 6.939 7.126 5,257,031 7.0381 0.62%
2021-12-14 0 9.720 9.710 9.720 9.700 9.850 6,391,647 62,329,834 9.7518 6.982 6.975 6.982 6.968 7.075 8,898,287 7.0047 -0.72%
2021-12-13 0 9.790 9.790 9.810 9.790 10.04 6,583,861 65,047,498 9.8798 7.032 7.032 7.047 7.032 7.212 9,165,882 7.0967 -2.49%
2021-12-10 0 10.04 10.04 10.06 10.02 10.20 3,641,237 36,744,473 10.091 7.212 7.212 7.226 7.197 7.327 5,069,237 7.2485 -0.40%
2021-12-09 0 10.08 10.06 10.08 10.04 10.22 11,932,549 120,413,112 10.091 7.240 7.226 7.240 7.212 7.341 16,612,189 7.2485 0.00%
2021-12-08 0 10.08 10.04 10.08 9.990 10.24 6,080,261 61,365,272 10.093 7.240 7.212 7.240 7.176 7.355 8,464,783 7.2495 1.41%
2021-12-07 0 9.940 9.930 9.940 9.880 10.08 13,905,760 138,223,853 9.9400 7.140 7.133 7.140 7.097 7.240 19,359,242 7.1399 -0.40%
2021-12-06 0 9.980 9.970 9.980 9.950 10.24 10,902,158 109,654,870 10.058 7.169 7.161 7.169 7.147 7.355 15,177,705 7.2247 -3.48%
2021-12-03 0 10.34 10.32 10.34 10.30 10.50 10,416,756 108,205,258 10.388 7.427 7.413 7.427 7.398 7.542 14,501,940 7.4614 -0.58%
2021-12-02 0 10.40 10.38 10.40 10.32 10.52 4,322,872 45,000,643 10.410 7.470 7.456 7.470 7.413 7.557 6,018,191 7.4774 -0.38%
2021-12-01 0 10.44 10.42 10.44 10.32 10.58 7,476,453 77,992,030 10.432 7.499 7.485 7.499 7.413 7.600 10,408,526 7.4931 0.58%
2021-11-30 0 10.38 10.38 10.40 10.32 10.94 22,045,774 229,598,496 10.415 7.456 7.456 7.470 7.413 7.858 30,691,561 7.4808 -4.24%
2021-11-29 0 10.84 10.82 10.84 10.70 10.96 6,866,802 74,541,144 10.855 7.786 7.772 7.786 7.686 7.873 9,559,786 7.7974 -0.91%
2021-11-26 0 10.94 10.88 10.94 10.66 10.94 6,194,864 66,994,591 10.815 7.858 7.815 7.858 7.657 7.858 8,624,331 7.7681 -1.26%
2021-11-25 0 11.08 11.00 11.08 10.90 11.16 12,243,161 134,669,722 11.000 7.959 7.901 7.959 7.829 8.016 17,044,615 7.9010 2.21%
2021-11-24 0 10.84 10.84 10.86 10.32 10.84 20,943,212 224,380,805 10.714 7.786 7.786 7.801 7.413 7.786 29,156,602 7.6957 4.84%
2021-11-23 0 10.34 10.32 10.34 10.08 10.36 6,261,578 64,354,269 10.278 7.427 7.413 7.427 7.240 7.442 8,717,208 7.3824 1.57%
2021-11-22 0 10.18 10.16 10.18 10.10 10.36 5,890,744 60,105,842 10.203 7.312 7.298 7.312 7.255 7.442 8,200,943 7.3291 -1.55%
2021-11-19 0 10.34 10.28 10.34 10.24 10.38 4,611,160 47,471,001 10.295 7.427 7.384 7.427 7.355 7.456 6,419,539 7.3948 0.00%
2021-11-18 0 10.34 10.34 10.36 10.26 10.44 5,420,049 56,183,032 10.366 7.427 7.427 7.442 7.370 7.499 7,545,653 7.4457 -0.58%
2021-11-17 0 10.40 10.38 10.40 10.18 10.46 11,589,624 119,515,127 10.312 7.470 7.456 7.470 7.312 7.513 16,134,777 7.4073 2.16%
2021-11-16 0 10.18 10.16 10.18 10.00 10.20 9,740,523 98,533,875 10.116 7.312 7.298 7.312 7.183 7.327 13,560,506 7.2662 1.80%
2021-11-15 0 10.00 9.990 10.00 10.00 10.30 6,292,903 63,757,144 10.132 7.183 7.176 7.183 7.183 7.398 8,760,818 7.2775 -2.91%
2021-11-12 0 10.30 10.28 10.30 10.28 10.44 8,839,294 91,324,460 10.332 7.398 7.384 7.398 7.384 7.499 12,305,838 7.4212 0.00%
2021-11-11 0 10.30 10.30 10.32 10.16 10.38 4,860,733 50,118,398 10.311 7.398 7.398 7.413 7.298 7.456 6,766,988 7.4063 -0.58%
2021-11-10 0 10.36 10.34 10.36 10.20 10.40 6,916,230 71,343,611 10.315 7.442 7.427 7.442 7.327 7.470 9,628,598 7.4096 0.19%
2021-11-09 0 10.34 10.30 10.34 10.04 10.36 11,813,216 120,877,838 10.232 7.427 7.398 7.427 7.212 7.442 16,446,056 7.3500 2.99%
2021-11-08 0 10.04 10.02 10.04 9.760 10.04 6,033,240 59,976,902 9.9411 7.212 7.197 7.212 7.011 7.212 8,399,322 7.1407 2.97%
2021-11-05 0 9.750 9.740 9.750 9.730 9.980 6,141,407 60,171,698 9.7977 7.003 6.996 7.003 6.989 7.169 8,549,909 7.0377 -2.30%
2021-11-04 0 9.980 9.980 9.990 9.950 10.20 5,943,464 59,563,657 10.022 7.169 7.169 7.176 7.147 7.327 8,274,338 7.1986 -0.99%
2021-11-03 0 10.08 10.06 10.08 9.960 10.08 5,688,624 57,022,954 10.024 7.240 7.226 7.240 7.154 7.240 7,919,556 7.2003 0.80%
2021-11-02 0 10.00 9.990 10.00 9.880 10.16 8,395,503 83,714,401 9.9713 7.183 7.176 7.183 7.097 7.298 11,688,004 7.1624 0.00%
2021-11-01 0 10.00 9.990 10.00 9.850 10.00 8,761,622 86,896,364 9.9178 7.183 7.176 7.183 7.075 7.183 12,197,705 7.1240 2.04%
2021-10-29 0 9.800 9.800 9.820 9.630 9.870 10,502,123 102,504,472 9.7604 7.039 7.039 7.054 6.917 7.090 14,620,786 7.0109 1.87%
2021-10-28 0 9.620 9.620 9.630 9.500 9.660 5,078,733 48,733,175 9.5955 6.910 6.910 6.917 6.824 6.939 7,070,482 6.8925 0.84%
2021-10-27 0 9.540 9.540 9.560 9.510 9.720 9,334,159 89,505,275 9.5890 6.853 6.853 6.867 6.831 6.982 12,994,777 6.8878 -2.65%
2021-10-26 0 9.800 9.800 9.810 9.740 9.870 4,931,651 48,265,754 9.7869 7.039 7.039 7.047 6.996 7.090 6,865,718 7.0300 -0.51%
2021-10-25 0 9.850 9.840 9.850 9.840 9.960 3,583,191 35,357,151 9.8675 7.075 7.068 7.075 7.068 7.154 4,988,427 7.0878 -1.20%
2021-10-22 0 9.970 9.960 9.970 9.860 9.990 7,300,986 72,552,935 9.9374 7.161 7.154 7.161 7.082 7.176 10,164,245 7.1381 0.00%
2021-10-21 0 9.970 9.960 9.970 9.860 10.02 4,960,454 49,360,022 9.9507 7.161 7.154 7.161 7.082 7.197 6,905,817 7.1476 0.81%
2021-10-20 0 9.890 9.880 9.890 9.860 10.04 4,322,561 42,759,611 9.8922 7.104 7.097 7.104 7.082 7.212 6,017,758 7.1056 -0.60%
2021-10-19 0 9.950 9.920 9.950 9.900 10.10 6,853,277 68,356,717 9.9743 7.147 7.126 7.147 7.111 7.255 9,540,956 7.1646 0.10%
2021-10-18 0 9.940 9.930 9.940 9.800 9.950 8,709,793 86,239,566 9.9014 7.140 7.133 7.140 7.039 7.147 12,125,550 7.1122 0.40%
2021-10-15 0 9.900 9.880 9.900 9.770 10.02 15,260,122 150,825,770 9.8837 7.111 7.097 7.111 7.018 7.197 21,244,750 7.0994 -0.30%
2021-10-12 0 9.930 9.920 9.930 9.900 10.08 5,596,050 55,734,303 9.9596 7.133 7.126 7.133 7.111 7.240 7,790,677 7.1540 -0.70%
2021-10-11 0 10.00 9.990 10.00 9.900 10.14 7,982,114 79,966,125 10.018 7.183 7.176 7.183 7.111 7.284 11,112,494 7.1961 0.00%
2021-10-08 0 10.00 9.990 10.00 9.880 10.10 8,422,414 84,231,105 10.001 7.183 7.176 7.183 7.097 7.255 11,725,469 7.1836 0.62%
2021-10-07 0 10.12 10.12 10.14 10.08 10.26 8,670,835 87,950,605 10.143 7.139 7.139 7.153 7.110 7.237 12,292,011 7.1551 -0.20%
2021-10-06 0 10.14 10.12 10.14 9.920 10.16 8,103,686 81,528,159 10.061 7.153 7.139 7.153 6.998 7.167 11,488,006 7.0968 0.40%
2021-10-05 0 10.10 10.04 10.10 9.800 10.10 9,392,804 94,000,232 10.008 7.125 7.082 7.125 6.913 7.125 13,315,494 7.0595 2.23%
2021-10-04 0 9.880 9.870 9.880 9.850 10.20 6,583,259 65,563,674 9.9592 6.969 6.962 6.969 6.948 7.195 9,332,607 7.0252 -2.76%
2021-09-30 0 10.16 10.14 10.16 9.690 10.20 19,171,363 190,865,123 9.9557 7.167 7.153 7.167 6.835 7.195 27,177,845 7.0228 4.10%
2021-09-29 0 9.760 9.750 9.760 9.640 9.850 7,954,538 77,380,390 9.7278 6.885 6.878 6.885 6.800 6.948 11,276,569 6.8621 0.51%
2021-09-28 0 9.710 9.700 9.710 9.590 9.710 11,832,478 114,467,349 9.6740 6.849 6.842 6.849 6.765 6.849 16,774,043 6.8241 0.62%
2021-09-27 0 9.650 9.640 9.650 9.630 10.18 15,675,778 152,792,948 9.7471 6.807 6.800 6.807 6.793 7.181 22,222,409 6.8756 -4.46%
2021-09-24 0 10.10 10.08 10.10 10.08 10.30 5,939,625 60,302,877 10.153 7.125 7.110 7.125 7.110 7.266 8,420,174 7.1617 -1.75%
2021-09-23 0 10.28 10.26 10.30 10.24 10.66 9,245,439 95,725,453 10.354 7.252 7.237 7.266 7.223 7.520 13,106,586 7.3036 -0.39%
2021-09-21 0 10.32 10.32 10.34 10.10 10.42 6,533,051 67,193,573 10.285 7.280 7.280 7.294 7.125 7.350 9,261,431 7.2552 1.78%
2021-09-20 0 10.14 10.14 10.16 10.06 10.46 5,985,498 61,039,719 10.198 7.153 7.153 7.167 7.096 7.379 8,485,205 7.1937 -3.24%
2021-09-17 0 10.48 10.44 10.48 10.36 10.52 15,672,811 163,841,978 10.454 7.393 7.364 7.393 7.308 7.421 22,218,203 7.3742 -0.19%
2021-09-16 0 10.50 10.50 10.54 10.42 10.68 9,550,000 100,617,177 10.536 7.407 7.407 7.435 7.350 7.534 13,538,340 7.4320 -1.50%
2021-09-15 0 10.66 10.66 10.68 10.64 10.78 7,792,299 83,333,638 10.694 7.520 7.520 7.534 7.505 7.604 11,046,575 7.5438 -0.37%
2021-09-14 0 10.70 10.68 10.70 10.70 10.90 7,278,449 78,443,850 10.778 7.548 7.534 7.548 7.548 7.689 10,318,127 7.6025 -0.93%
2021-09-13 0 10.80 10.78 10.80 10.68 10.96 14,568,282 157,067,550 10.781 7.618 7.604 7.618 7.534 7.731 20,652,393 7.6053 -1.46%
2021-09-10 0 10.96 10.94 10.96 10.92 11.12 11,147,853 122,792,942 11.015 7.731 7.717 7.731 7.703 7.844 15,803,500 7.7700 -1.08%
2021-09-09 0 11.08 11.08 11.12 11.04 11.16 5,502,364 61,183,912 11.120 7.816 7.816 7.844 7.788 7.872 7,800,301 7.8438 -1.07%
2021-09-08 0 11.20 11.18 11.20 11.12 11.32 8,396,555 94,185,147 11.217 7.901 7.886 7.901 7.844 7.985 11,903,185 7.9126 1.27%
2021-09-07 0 11.06 11.04 11.06 11.02 11.38 9,847,276 109,465,981 11.116 7.802 7.788 7.802 7.774 8.027 13,959,766 7.8415 -1.78%
2021-09-06 0 11.26 11.26 11.30 11.24 11.60 8,179,035 92,867,828 11.354 7.943 7.943 7.971 7.929 8.183 11,594,822 8.0094 -1.92%
2021-09-03 0 11.48 11.48 11.50 11.44 11.72 6,978,306 80,363,574 11.516 8.098 8.098 8.112 8.070 8.267 9,892,636 8.1236 -1.54%
2021-09-02 0 11.66 11.64 11.66 11.02 11.72 22,658,180 260,995,016 11.519 8.225 8.211 8.225 7.774 8.267 32,120,852 8.1254 6.39%
2021-09-01 0 10.96 10.94 10.96 10.72 11.00 9,120,577 99,232,084 10.880 7.731 7.717 7.731 7.562 7.759 12,929,578 7.6748 1.48%
2021-08-31 0 10.80 10.78 10.80 10.62 10.82 9,886,779 106,497,345 10.772 7.618 7.604 7.618 7.491 7.632 14,015,767 7.5984 1.12%
2021-08-30 0 10.68 10.66 10.68 10.62 10.86 5,499,116 58,664,436 10.668 7.534 7.520 7.534 7.491 7.661 7,795,696 7.5252 -0.74%
2021-08-27 0 10.76 10.74 10.76 10.72 10.84 6,970,202 75,098,106 10.774 7.590 7.576 7.590 7.562 7.647 9,881,148 7.6001 0.19%
2021-08-26 0 10.74 10.72 10.74 10.68 10.84 4,843,401 52,026,354 10.742 7.576 7.562 7.576 7.534 7.647 6,866,137 7.5772 -0.37%
2021-08-25 0 10.78 10.76 10.78 10.66 10.82 3,310,076 35,588,735 10.752 7.604 7.590 7.604 7.520 7.632 4,692,454 7.5842 1.13%
2021-08-24 0 10.66 10.64 10.66 10.62 10.84 6,376,745 68,275,414 10.707 7.520 7.505 7.520 7.491 7.647 9,039,847 7.5527 -1.30%
2021-08-23 0 10.80 10.78 10.80 10.70 10.82 5,128,100 55,275,185 10.779 7.618 7.604 7.618 7.548 7.632 7,269,734 7.6035 0.37%
2021-08-20 0 10.76 10.72 10.76 10.68 10.86 5,352,606 57,606,234 10.762 7.590 7.562 7.590 7.534 7.661 7,588,000 7.5918 -0.37%
2021-08-19 0 10.80 10.78 10.80 10.72 10.88 3,420,361 36,883,294 10.783 7.618 7.604 7.618 7.562 7.675 4,848,797 7.6067 -0.18%
2021-08-18 0 10.82 10.80 10.82 10.70 10.86 6,886,564 74,312,638 10.791 7.632 7.618 7.632 7.548 7.661 9,762,580 7.6120 0.19%
2021-08-17 0 10.80 10.76 10.80 10.70 10.94 8,086,624 87,188,413 10.782 7.618 7.590 7.618 7.548 7.717 11,463,818 7.6055 -1.10%
2021-08-16 0 10.92 10.90 10.92 10.82 10.94 4,734,012 51,462,733 10.871 7.703 7.689 7.703 7.632 7.717 6,711,064 7.6683 0.37%
2021-08-13 0 10.88 10.86 10.88 10.88 11.10 5,278,043 57,822,261 10.955 7.675 7.661 7.675 7.675 7.830 7,482,297 7.7279 -1.98%
2021-08-12 0 11.10 11.08 11.10 11.04 11.20 2,315,683 25,725,411 11.109 7.830 7.816 7.830 7.788 7.901 3,282,775 7.8365 -0.89%
2021-08-11 0 11.20 11.16 11.20 11.06 11.20 2,823,251 31,504,619 11.159 7.901 7.872 7.901 7.802 7.901 4,002,317 7.8716 0.18%
2021-08-10 0 11.18 11.14 11.18 10.98 11.18 3,462,777 38,537,210 11.129 7.886 7.858 7.886 7.745 7.886 4,908,927 7.8504 1.08%
2021-08-09 0 11.06 11.06 11.08 10.90 11.24 3,356,400 37,123,602 11.061 7.802 7.802 7.816 7.689 7.929 4,758,124 7.8022 1.84%
2021-08-06 0 10.86 10.86 10.92 10.86 11.08 4,390,597 47,846,354 10.897 7.661 7.661 7.703 7.661 7.816 6,224,230 7.6871 -1.99%
2021-08-05 0 11.08 11.06 11.08 11.00 11.14 7,114,612 78,962,535 11.099 7.816 7.802 7.816 7.759 7.858 10,085,867 7.8290 0.00%
2021-08-04 0 11.08 11.04 11.08 10.96 11.16 3,755,802 41,577,452 11.070 7.816 7.788 7.816 7.731 7.872 5,324,327 7.8090 0.00%
2021-08-03 0 11.08 11.06 11.08 10.88 11.10 6,291,576 69,359,117 11.024 7.816 7.802 7.816 7.675 7.830 8,919,109 7.7765 1.84%
2021-08-02 0 10.88 10.82 10.88 10.68 10.94 5,660,215 61,335,975 10.836 7.675 7.632 7.675 7.534 7.717 8,024,075 7.6440 0.00%
2021-07-30 0 10.88 10.84 10.88 10.80 11.04 14,334,735 156,317,529 10.905 7.675 7.647 7.675 7.618 7.788 20,321,310 7.6923 0.37%
2021-07-29 0 10.84 10.84 10.86 10.62 10.84 7,027,168 75,734,994 10.777 7.647 7.647 7.661 7.491 7.647 9,961,904 7.6025 2.26%
2021-07-28 0 10.60 10.56 10.60 10.46 10.60 18,619,521 196,898,515 10.575 7.477 7.449 7.477 7.379 7.477 26,395,539 7.4595 0.38%
2021-07-27 0 10.56 10.56 10.58 10.48 10.96 10,141,957 108,490,091 10.697 7.449 7.449 7.463 7.393 7.731 14,377,514 7.5458 -2.22%
2021-07-26 0 10.80 10.80 10.82 10.78 11.18 11,542,553 126,227,871 10.936 7.618 7.618 7.632 7.604 7.886 16,363,037 7.7142 -2.70%
2021-07-23 0 11.10 11.10 11.12 11.06 11.28 4,511,428 50,322,190 11.154 7.830 7.830 7.844 7.802 7.957 6,395,523 7.8683 -1.07%
2021-07-22 0 11.22 11.20 11.22 11.20 11.30 5,571,923 62,697,706 11.252 7.915 7.901 7.915 7.901 7.971 7,898,910 7.9375 0.18%
2021-07-21 0 11.20 11.18 11.20 11.16 11.30 5,986,692 67,100,295 11.208 7.901 7.886 7.901 7.872 7.971 8,486,897 7.9063 0.36%
2021-07-20 0 11.16 11.14 11.16 10.94 11.18 10,422,209 116,005,942 11.131 7.872 7.858 7.872 7.717 7.886 14,774,807 7.8516 0.54%
2021-07-19 0 11.10 11.08 11.10 10.88 11.12 7,313,078 80,652,249 11.028 7.830 7.816 7.830 7.675 7.844 10,367,218 7.7795 0.91%
2021-07-16 0 11.00 10.98 11.00 10.92 11.24 10,595,965 117,026,257 11.044 7.759 7.745 7.759 7.703 7.929 15,021,128 7.7908 -1.43%
2021-07-15 0 11.16 11.14 11.16 10.84 11.30 16,242,979 181,300,678 11.162 7.872 7.858 7.872 7.647 7.971 23,026,489 7.8736 3.91%
2021-07-14 0 10.74 10.72 10.74 10.62 10.82 5,630,796 60,435,441 10.733 7.576 7.562 7.576 7.491 7.632 7,982,370 7.5711 0.37%
2021-07-13 0 10.70 10.68 10.70 10.52 10.70 6,340,508 67,441,856 10.637 7.548 7.534 7.548 7.421 7.548 8,988,477 7.5031 1.71%
2021-07-12 0 10.52 10.52 10.54 10.46 10.80 7,475,856 78,931,642 10.558 7.421 7.421 7.435 7.379 7.618 10,597,977 7.4478 -1.13%
2021-07-09 0 10.64 10.64 10.66 10.58 10.86 11,674,224 124,698,087 10.681 7.505 7.505 7.520 7.463 7.661 16,549,697 7.5348 -0.75%
2021-07-08 0 10.72 10.70 10.72 10.60 10.94 10,172,208 108,855,468 10.701 7.562 7.548 7.562 7.477 7.717 14,420,399 7.5487 -0.37%
2021-07-07 0 10.76 10.76 10.78 10.76 10.90 7,059,124 76,195,578 10.794 7.590 7.590 7.604 7.590 7.689 10,007,206 7.6141 -0.74%
2021-07-06 0 10.84 10.82 10.84 10.72 11.04 8,870,291 96,128,305 10.837 7.647 7.632 7.647 7.562 7.788 12,574,766 7.6445 -1.28%
2021-07-05 0 10.98 10.98 11.00 10.96 11.14 4,219,164 46,531,285 11.029 7.745 7.745 7.759 7.731 7.858 5,981,202 7.7796 -0.54%
2021-07-02 0 11.04 11.02 11.04 11.02 11.24 10,369,132 114,733,533 11.065 7.788 7.774 7.788 7.774 7.929 14,699,563 7.8052 -1.08%
2021-06-30 0 11.16 11.12 11.16 11.06 11.34 14,549,872 162,120,933 11.142 7.872 7.844 7.872 7.802 7.999 20,626,294 7.8599 0.18%
2021-06-29 0 11.14 11.12 11.16 11.10 11.26 7,146,022 79,712,612 11.155 7.858 7.844 7.872 7.830 7.943 10,130,395 7.8687 -0.36%
2021-06-28 0 11.18 11.18 11.20 11.16 11.30 6,643,804 74,437,539 11.204 7.886 7.886 7.901 7.872 7.971 9,418,437 7.9034 -0.53%
2021-06-25 0 11.24 11.22 11.24 11.20 11.48 9,242,023 103,857,355 11.238 7.929 7.915 7.929 7.901 8.098 13,101,743 7.9270 -1.40%
2021-06-24 0 11.40 11.38 11.40 11.16 11.40 15,252,549 172,999,347 11.342 8.042 8.027 8.042 7.872 8.042 21,622,428 8.0009 1.00%
2021-06-23 0 11.70 11.68 11.70 11.66 11.80 8,706,929 101,944,773 11.708 7.962 7.948 7.962 7.935 8.030 12,794,826 7.9677 0.34%
2021-06-22 0 11.66 11.66 11.68 11.60 11.82 10,149,035 118,393,808 11.666 7.935 7.935 7.948 7.894 8.044 14,913,999 7.9384 -0.51%
2021-06-21 0 11.72 11.68 11.72 11.58 11.74 11,252,090 131,429,440 11.680 7.976 7.948 7.976 7.880 7.989 16,534,938 7.9486 0.00%
2021-06-18 0 11.72 11.70 11.72 11.52 11.78 20,047,859 234,342,468 11.689 7.976 7.962 7.976 7.839 8.016 29,460,314 7.9545 1.21%
2021-06-17 0 11.58 11.56 11.58 11.52 11.78 11,288,561 131,324,017 11.633 7.880 7.867 7.880 7.839 8.016 16,588,532 7.9166 -1.36%
2021-06-16 0 11.74 11.74 11.76 11.74 12.10 21,068,157 250,191,209 11.875 7.989 7.989 8.003 7.989 8.234 30,959,641 8.0812 0.00%
2021-06-15 0 11.74 11.72 11.74 11.56 11.82 17,874,345 209,105,837 11.699 7.989 7.976 7.989 7.867 8.044 26,266,337 7.9610 1.73%
2021-06-11 0 11.54 11.52 11.54 11.34 11.54 9,555,730 109,612,962 11.471 7.853 7.839 7.853 7.717 7.853 14,042,138 7.8060 0.87%
2021-06-10 0 11.44 11.42 11.44 11.26 11.48 15,933,415 181,552,840 11.394 7.785 7.771 7.785 7.662 7.812 23,414,142 7.7540 1.78%
2021-06-09 0 11.24 11.24 11.26 11.20 11.32 10,717,460 120,593,646 11.252 7.649 7.649 7.662 7.622 7.703 15,749,300 7.6571 -0.53%
2021-06-08 0 11.30 11.28 11.30 11.24 11.40 18,108,470 204,528,998 11.295 7.690 7.676 7.690 7.649 7.758 26,610,383 7.6861 0.18%
2021-06-07 0 11.28 11.26 11.28 11.24 11.38 14,560,822 164,568,853 11.302 7.676 7.662 7.676 7.649 7.744 21,397,117 7.6912 -1.05%
2021-06-04 0 11.40 11.38 11.40 11.26 11.50 47,152,741 536,896,199 11.386 7.758 7.744 7.758 7.662 7.826 69,290,918 7.7484 1.06%
2021-06-03 0 11.28 11.26 11.28 11.22 11.56 12,391,676 141,002,947 11.379 7.676 7.662 7.676 7.635 7.867 18,209,559 7.7433 -1.91%
2021-06-02 0 11.50 11.50 11.52 11.32 11.58 11,653,163 133,627,218 11.467 7.826 7.826 7.839 7.703 7.880 17,124,314 7.8034 2.13%
2021-06-01 0 11.26 11.24 11.26 11.22 11.42 10,636,382 120,007,154 11.283 7.662 7.649 7.662 7.635 7.771 15,630,155 7.6779 -1.23%
2021-05-31 0 11.40 11.40 11.42 11.40 11.66 13,698,322 156,943,190 11.457 7.758 7.758 7.771 7.758 7.935 20,129,674 7.7966 -1.38%
2021-05-28 0 11.56 11.54 11.56 11.22 11.64 83,575,088 950,641,137 11.375 7.867 7.853 7.867 7.635 7.921 122,813,530 7.7405 3.21%
2021-05-27 0 11.20 11.20 11.22 11.12 11.34 65,364,728 732,338,057 11.204 7.622 7.622 7.635 7.567 7.717 96,053,419 7.6243 0.18%
2021-05-26 0 11.18 11.16 11.18 11.16 11.32 18,381,627 206,109,088 11.213 7.608 7.594 7.608 7.594 7.703 27,011,787 7.6303 0.00%
2021-05-25 0 11.18 11.16 11.18 11.08 11.18 12,208,895 136,324,332 11.166 7.608 7.594 7.608 7.540 7.608 17,940,962 7.5985 0.36%
2021-05-24 0 11.14 11.12 11.14 11.10 11.32 14,751,718 165,045,050 11.188 7.581 7.567 7.581 7.554 7.703 21,677,639 7.6136 -1.59%
2021-05-21 0 11.32 11.32 11.34 11.20 11.40 16,598,778 187,637,551 11.304 7.703 7.703 7.717 7.622 7.758 24,391,892 7.6926 0.18%
2021-05-20 0 11.30 11.28 11.30 11.28 11.68 19,624,769 224,746,515 11.452 7.690 7.676 7.690 7.676 7.948 28,838,583 7.7933 -3.25%
2021-05-18 0 11.68 11.68 11.70 11.48 11.78 18,358,703 213,556,453 11.632 7.948 7.948 7.962 7.812 8.016 26,978,100 7.9159 2.46%
2021-05-17 0 11.40 11.40 11.42 11.26 11.46 54,328,337 613,507,946 11.293 7.758 7.758 7.771 7.662 7.799 79,835,451 7.6847 0.18%
2021-05-14 0 11.38 11.38 11.40 11.34 11.44 10,897,422 124,070,766 11.385 7.744 7.744 7.758 7.717 7.785 16,013,754 7.7478 0.89%
2021-05-13 0 11.28 11.28 11.30 11.24 11.58 25,005,773 285,061,757 11.400 7.676 7.676 7.690 7.649 7.880 36,745,965 7.7576 -2.08%
2021-05-12 0 11.52 11.50 11.52 11.48 11.76 15,648,136 182,033,011 11.633 7.839 7.826 7.839 7.812 8.003 22,994,924 7.9162 -2.04%
2021-05-11 0 11.76 11.74 11.76 11.74 12.02 10,677,325 126,720,337 11.868 8.003 7.989 8.003 7.989 8.180 15,690,321 8.0763 -2.33%
2021-05-10 0 12.04 12.02 12.04 11.84 12.04 13,772,913 164,437,980 11.939 8.193 8.180 8.193 8.057 8.193 20,239,285 8.1247 1.69%
2021-05-07 0 11.84 11.84 11.86 11.60 11.90 14,146,367 167,304,549 11.827 8.057 8.057 8.071 7.894 8.098 20,788,076 8.0481 -0.50%
2021-05-06 0 11.90 11.90 11.92 11.82 11.94 8,696,049 103,473,545 11.899 8.098 8.098 8.112 8.044 8.125 12,778,838 8.0973 0.00%
2021-05-05 0 11.90 11.88 11.90 11.86 12.00 8,528,831 101,670,278 11.921 8.098 8.084 8.098 8.071 8.166 12,533,111 8.1121 -0.34%
2021-05-04 0 11.94 11.92 11.94 11.84 11.98 10,197,376 121,048,425 11.871 8.125 8.112 8.125 8.057 8.152 14,985,036 8.0780 1.19%
2021-05-03 0 11.80 11.78 11.80 11.74 11.94 6,992,097 82,479,324 11.796 8.030 8.016 8.030 7.989 8.125 10,274,881 8.0273 -1.34%
2021-04-30 0 11.96 11.94 11.96 11.86 12.02 19,537,475 233,679,707 11.961 8.139 8.125 8.139 8.071 8.180 28,710,305 8.1392 0.00%
2021-04-29 0 11.96 11.96 11.98 11.72 12.08 17,901,157 214,079,181 11.959 8.139 8.139 8.152 7.976 8.220 26,305,737 8.1381 1.36%
2021-04-28 0 11.80 11.78 11.80 11.78 11.94 11,291,512 133,589,651 11.831 8.030 8.016 8.030 8.016 8.125 16,592,868 8.0510 -0.34%
2021-04-27 0 11.84 11.84 11.86 11.84 12.08 13,716,905 163,766,070 11.939 8.057 8.057 8.071 8.057 8.220 20,156,982 8.1245 -1.50%
2021-04-26 0 12.02 12.02 12.04 12.02 12.18 8,471,691 102,127,979 12.055 8.180 8.180 8.193 8.180 8.289 12,449,144 8.2036 -0.66%
2021-04-23 0 12.10 12.08 12.10 12.04 12.16 8,343,929 100,737,862 12.073 8.234 8.220 8.234 8.193 8.275 12,261,397 8.2159 -0.49%
2021-04-22 0 12.16 12.14 12.16 12.00 12.18 5,971,123 72,225,145 12.096 8.275 8.261 8.275 8.166 8.289 8,774,561 8.2312 1.16%
2021-04-21 0 12.02 12.02 12.04 12.00 12.12 9,307,005 111,958,717 12.030 8.180 8.180 8.193 8.166 8.248 13,676,637 8.1861 -1.31%
2021-04-20 0 12.18 12.16 12.18 12.04 12.28 15,854,891 192,102,076 12.116 8.289 8.275 8.289 8.193 8.357 23,298,751 8.2452 -0.98%
2021-04-19 0 12.30 12.28 12.30 12.20 12.48 20,210,559 249,910,129 12.365 8.370 8.357 8.370 8.302 8.493 29,699,401 8.4147 1.65%
2021-04-16 0 12.10 12.08 12.10 11.90 12.12 23,041,806 277,923,951 12.062 8.234 8.220 8.234 8.098 8.248 33,859,917 8.2081 0.00%
2021-04-15 0 12.10 12.08 12.10 12.04 12.22 12,931,742 157,102,044 12.149 8.234 8.220 8.234 8.193 8.316 19,003,185 8.2671 -1.14%
2021-04-14 0 12.24 12.22 12.24 12.22 12.38 6,751,649 82,712,296 12.251 8.329 8.316 8.329 8.316 8.425 9,921,543 8.3366 -0.33%
2021-04-13 0 12.28 12.26 12.28 12.22 12.54 8,559,071 105,661,620 12.345 8.357 8.343 8.357 8.316 8.534 12,577,548 8.4008 -0.49%
2021-04-12 0 12.34 12.32 12.34 12.28 12.56 10,289,103 127,533,082 12.395 8.397 8.384 8.397 8.357 8.547 15,119,829 8.4348 -0.48%
2021-04-09 0 12.40 12.38 12.40 12.22 12.46 12,015,217 148,364,810 12.348 8.438 8.425 8.438 8.316 8.479 17,656,352 8.4029 0.81%
2021-04-08 0 12.30 12.28 12.30 12.20 12.38 14,681,493 180,137,072 12.270 8.370 8.357 8.370 8.302 8.425 21,574,443 8.3496 -0.65%
2021-04-07 0 12.38 12.36 12.38 12.30 12.68 14,116,992 175,407,274 12.425 8.425 8.411 8.425 8.370 8.629 20,744,909 8.4554 -0.16%
2021-04-01 0 12.40 12.38 12.40 12.32 12.80 16,870,519 210,094,138 12.453 8.438 8.425 8.438 8.384 8.710 24,791,215 8.4745 -2.05%
2021-03-31 0 12.66 12.64 12.66 12.60 13.10 22,452,738 286,012,282 12.738 8.615 8.602 8.615 8.574 8.915 32,994,282 8.6685 -3.06%
2021-03-30 0 13.06 13.06 13.08 13.04 13.32 14,218,961 186,646,284 13.127 8.887 8.887 8.901 8.874 9.064 20,894,753 8.9327 -2.10%
2021-03-29 0 13.34 13.32 13.34 12.58 13.80 24,383,542 321,066,753 13.167 9.078 9.064 9.078 8.561 9.391 35,831,597 8.9604 -4.85%
2021-03-26 0 14.02 14.00 14.02 13.76 14.12 8,448,171 117,935,943 13.960 9.541 9.527 9.541 9.364 9.609 12,414,581 9.4998 0.29%
2021-03-25 0 13.98 13.96 13.98 13.92 14.28 15,880,084 223,680,436 14.086 9.513 9.500 9.513 9.473 9.718 23,335,772 9.5853 -1.83%
2021-03-24 0 14.24 14.22 14.24 13.98 14.36 18,058,047 256,634,414 14.212 9.690 9.677 9.690 9.513 9.772 26,536,287 9.6711 2.01%
2021-03-23 0 13.96 13.94 13.96 13.76 14.22 9,822,739 136,799,315 13.927 9.500 9.486 9.500 9.364 9.677 14,434,508 9.4772 -2.65%
2021-03-22 0 14.34 14.34 14.36 14.26 14.54 7,140,550 102,736,145 14.388 9.758 9.758 9.772 9.704 9.895 10,493,033 9.7909 0.99%
2021-03-19 0 14.20 14.20 14.36 14.00 14.38 18,157,966 258,272,314 14.224 9.663 9.663 9.772 9.527 9.786 26,683,118 9.6792 1.00%
2021-03-18 0 14.06 14.06 14.12 14.04 14.50 4,323,746 61,466,651 14.216 9.568 9.568 9.609 9.554 9.867 6,353,742 9.6741 -2.36%
2021-03-17 0 14.40 14.34 14.40 14.26 14.54 6,588,370 94,862,421 14.398 9.799 9.758 9.799 9.704 9.895 9,681,605 9.7982 0.56%
2021-03-16 0 14.32 14.32 14.36 14.26 14.58 7,338,072 105,598,860 14.391 9.745 9.745 9.772 9.704 9.922 10,783,291 9.7928 0.28%
2021-03-15 0 14.28 14.28 14.30 14.10 14.28 4,041,176 57,560,530 14.244 9.718 9.718 9.731 9.595 9.718 5,938,505 9.6928 0.99%
2021-03-12 0 14.14 14.12 14.14 14.02 14.32 9,955,933 141,177,015 14.180 9.622 9.609 9.622 9.541 9.745 14,630,236 9.6497 -0.42%
2021-03-11 0 14.20 14.18 14.20 14.00 14.38 11,515,666 163,569,882 14.204 9.663 9.650 9.663 9.527 9.786 16,922,263 9.6660 0.85%
2021-03-10 0 14.08 14.04 14.08 13.76 14.24 10,729,347 150,291,459 14.008 9.581 9.554 9.581 9.364 9.690 15,766,767 9.5322 -0.28%
2021-03-09 0 14.12 14.10 14.12 13.94 14.60 17,635,568 250,101,179 14.182 9.609 9.595 9.609 9.486 9.935 25,915,454 9.6507 -0.14%
2021-03-08 0 14.14 14.12 14.14 13.38 14.18 15,408,801 214,412,533 13.915 9.622 9.609 9.622 9.105 9.650 22,643,222 9.4692 5.52%
2021-03-05 0 13.40 13.40 13.42 13.28 13.56 7,234,805 97,227,605 13.439 9.119 9.119 9.132 9.037 9.228 10,631,541 9.1452 -0.30%
2021-03-04 0 13.44 13.44 13.46 13.44 13.82 8,590,216 115,984,053 13.502 9.146 9.146 9.160 9.146 9.405 12,623,316 9.1881 -2.75%
2021-03-03 0 13.82 13.80 13.82 13.68 13.86 9,237,251 127,305,708 13.782 9.405 9.391 9.405 9.309 9.432 13,574,133 9.3786 1.02%
2021-03-02 0 13.68 13.66 13.68 13.50 13.88 7,254,546 99,314,457 13.690 9.309 9.296 9.309 9.187 9.445 10,660,550 9.3161 0.00%
2021-03-01 0 13.68 13.68 13.70 13.68 14.14 11,049,303 152,346,511 13.788 9.309 9.309 9.323 9.309 9.622 16,236,943 9.3827 -1.44%
2021-02-26 0 13.88 13.86 13.88 13.42 13.92 24,023,551 329,817,040 13.729 9.445 9.432 9.445 9.132 9.473 35,302,590 9.3426 1.61%
2021-02-25 0 13.66 13.66 13.68 13.26 13.76 12,061,060 163,769,060 13.578 9.296 9.296 9.309 9.023 9.364 17,723,719 9.2401 2.86%
2021-02-24 0 13.28 13.28 13.30 12.96 13.42 13,005,007 172,637,380 13.275 9.037 9.037 9.051 8.819 9.132 19,110,848 9.0335 1.84%
2021-02-23 0 13.04 13.04 13.08 13.04 13.34 10,374,473 136,375,390 13.145 8.874 8.874 8.901 8.874 9.078 15,245,280 8.9454 -1.21%
2021-02-22 0 13.20 13.20 13.22 13.20 13.38 10,579,056 140,395,267 13.271 8.983 8.983 8.996 8.983 9.105 15,545,915 9.0310 -1.49%
2021-02-19 0 13.40 13.38 13.40 13.36 13.54 7,361,614 98,928,051 13.438 9.119 9.105 9.119 9.092 9.214 10,817,886 9.1449 -0.59%
2021-02-18 0 13.48 13.46 13.48 13.40 13.68 6,802,911 92,035,739 13.529 9.173 9.160 9.173 9.119 9.309 9,996,873 9.2065 0.00%
2021-02-17 0 13.48 13.46 13.48 13.40 13.74 9,370,561 126,547,857 13.505 9.173 9.160 9.173 9.119 9.350 13,770,032 9.1901 -0.15%
2021-02-16 0 13.50 13.50 13.54 13.44 13.70 10,954,428 148,336,610 13.541 9.187 9.187 9.214 9.146 9.323 16,097,524 9.2149 -1.46%
2021-02-11 0 13.70 13.68 13.70 13.40 13.70 3,190,075 43,181,940 13.536 9.323 9.309 9.323 9.119 9.323 4,687,813 9.2115 1.48%
2021-02-10 0 13.50 13.50 13.52 13.34 13.70 8,402,530 113,196,433 13.472 9.187 9.187 9.200 9.078 9.323 12,347,512 9.1676 0.75%
2021-02-09 0 13.40 13.40 13.42 13.30 13.64 5,018,230 67,239,755 13.399 9.119 9.119 9.132 9.051 9.282 7,374,285 9.1181 0.15%
2021-02-08 0 13.38 13.38 13.40 13.24 13.70 7,786,197 105,182,592 13.509 9.105 9.105 9.119 9.010 9.323 11,441,811 9.1928 0.75%
2021-02-05 0 13.28 13.26 13.28 13.26 13.56 6,845,114 91,436,586 13.358 9.037 9.023 9.037 9.023 9.228 10,058,890 9.0901 -1.19%
2021-02-04 0 13.44 13.44 13.46 13.40 13.74 6,619,671 89,583,277 13.533 9.146 9.146 9.160 9.119 9.350 9,727,602 9.2092 -1.90%
2021-02-03 0 13.70 13.70 13.72 13.64 14.04 6,780,209 93,659,297 13.814 9.323 9.323 9.337 9.282 9.554 9,963,512 9.4002 -2.42%
2021-02-02 0 14.04 14.02 14.04 13.72 14.12 8,249,612 114,875,069 13.925 9.554 9.541 9.554 9.337 9.609 12,122,799 9.4760 1.89%
2021-02-01 0 13.78 13.76 13.78 13.42 13.88 9,015,374 124,029,178 13.758 9.377 9.364 9.377 9.132 9.445 13,248,085 9.3620 1.17%
2021-01-29 0 13.62 13.62 13.64 13.50 13.98 14,025,383 190,754,459 13.601 9.268 9.268 9.282 9.187 9.513 20,610,290 9.2553 -2.71%
2021-01-28 0 14.00 13.94 14.00 13.80 14.14 6,162,603 85,730,718 13.911 9.527 9.486 9.527 9.391 9.622 9,055,941 9.4668 -0.85%
2021-01-27 0 14.12 14.10 14.12 13.82 14.18 9,987,614 140,635,751 14.081 9.609 9.595 9.609 9.405 9.650 14,676,791 9.5822 0.28%
2021-01-26 0 14.08 14.06 14.08 13.90 14.16 5,668,514 79,465,516 14.019 9.581 9.568 9.581 9.459 9.636 8,329,877 9.5398 -0.28%
2021-01-25 0 14.12 14.10 14.12 14.00 14.30 11,233,255 158,935,617 14.149 9.609 9.595 9.609 9.527 9.731 16,507,260 9.6282 1.29%
2021-01-22 0 13.94 13.88 13.94 13.82 14.14 8,511,984 118,872,112 13.965 9.486 9.445 9.486 9.405 9.622 12,508,354 9.5034 -0.29%
2021-01-21 0 13.98 13.94 13.98 13.84 14.10 6,394,341 89,298,709 13.965 9.513 9.486 9.513 9.418 9.595 9,396,479 9.5034 0.14%
2021-01-20 0 13.96 13.94 13.96 13.72 14.00 14,899,153 206,970,260 13.891 9.500 9.486 9.500 9.337 9.527 21,894,294 9.4532 0.00%
2021-01-19 0 13.96 13.94 13.96 13.50 13.98 14,388,113 197,467,838 13.724 9.500 9.486 9.500 9.187 9.513 21,143,321 9.3395 3.87%
2021-01-18 0 13.44 13.42 13.44 13.00 13.46 14,636,629 193,404,162 13.214 9.146 9.132 9.146 8.847 9.160 21,508,515 8.9920 1.97%
2021-01-15 0 13.18 13.18 13.20 13.10 13.50 18,840,273 250,348,681 13.288 8.969 8.969 8.983 8.915 9.187 27,685,767 9.0425 -2.51%
2021-01-14 0 13.52 13.50 13.52 13.42 13.64 9,760,559 131,992,643 13.523 9.200 9.187 9.200 9.132 9.282 14,343,134 9.2025 -0.29%
2021-01-13 0 13.56 13.54 13.56 13.42 13.98 18,673,443 255,168,676 13.665 9.228 9.214 9.228 9.132 9.513 27,440,611 9.2989 -3.69%
2021-01-12 0 14.08 14.08 14.10 14.02 14.38 6,536,280 92,598,093 14.167 9.581 9.581 9.595 9.541 9.786 9,605,059 9.6406 -1.81%
2021-01-11 0 14.34 14.32 14.34 14.22 14.58 9,476,584 136,416,977 14.395 9.758 9.745 9.758 9.677 9.922 13,925,833 9.7960 -1.10%
2021-01-08 0 14.50 14.48 14.50 14.00 14.50 15,073,236 216,473,879 14.361 9.867 9.854 9.867 9.527 9.867 22,150,109 9.7730 3.13%
2021-01-07 0 14.06 14.04 14.06 13.62 14.08 15,537,650 214,824,329 13.826 9.568 9.554 9.568 9.268 9.581 22,832,565 9.4087 2.33%
2021-01-06 0 13.74 13.72 13.74 13.66 14.00 11,738,816 162,743,213 13.864 9.350 9.337 9.350 9.296 9.527 17,250,181 9.4343 -2.41%
2021-01-05 0 14.08 14.06 14.08 13.94 14.20 9,276,166 130,214,693 14.038 9.581 9.568 9.581 9.486 9.663 13,631,319 9.5526 -0.85%
2021-01-04 0 14.20 14.18 14.20 13.96 14.22 6,800,853 95,936,338 14.107 9.663 9.650 9.663 9.500 9.677 9,993,848 9.5995 1.72%
2020-12-31 0 13.96 13.96 14.00 13.96 14.32 6,830,870 95,855,857 14.033 9.500 9.500 9.527 9.500 9.745 10,037,958 9.5493 -3.06%
2020-12-30 0 14.40 14.38 14.40 14.30 14.56 8,017,424 115,404,575 14.394 9.799 9.786 9.799 9.731 9.908 11,781,599 9.7953 -0.14%
2020-12-29 0 14.42 14.40 14.42 14.26 14.60 14,419,088 207,594,772 14.397 9.813 9.799 9.813 9.704 9.935 21,188,839 9.7974 1.55%
2020-12-28 0 14.20 14.20 14.24 13.94 14.30 6,543,272 92,964,976 14.208 9.663 9.663 9.690 9.486 9.731 9,615,333 9.6684 1.87%
2020-12-24 0 13.94 13.94 13.96 13.72 14.10 7,308,902 101,826,890 13.932 9.486 9.486 9.500 9.337 9.595 10,740,426 9.4807 0.87%
2020-12-23 0 13.82 13.80 13.82 13.80 14.04 15,233,778 211,129,990 13.859 9.405 9.391 9.405 9.391 9.554 22,386,025 9.4313 -2.12%
2020-12-22 0 14.12 14.10 14.12 13.12 14.18 28,205,276 388,831,843 13.786 9.609 9.595 9.609 8.928 9.650 41,447,632 9.3813 11.71%
2020-12-21 0 12.64 12.64 12.66 12.56 12.74 3,747,063 47,367,369 12.641 8.602 8.602 8.615 8.547 8.670 5,506,306 8.6024 -0.78%
2020-12-18 0 12.74 12.72 12.74 12.32 12.74 11,773,138 148,537,406 12.617 8.670 8.656 8.670 8.384 8.670 17,300,618 8.5857 1.11%
2020-12-17 0 12.60 12.58 12.60 12.30 12.60 6,425,679 80,314,806 12.499 8.574 8.561 8.574 8.370 8.574 9,442,531 8.5056 1.78%
2020-12-16 0 12.38 12.38 12.40 12.38 12.58 4,069,437 50,529,224 12.417 8.425 8.425 8.438 8.425 8.561 5,980,035 8.4497 -0.32%
2020-12-15 0 12.42 12.36 12.42 12.20 12.60 7,044,636 87,177,007 12.375 8.452 8.411 8.452 8.302 8.574 10,352,087 8.4212 -0.96%
2020-12-14 0 12.54 12.54 12.58 12.34 12.80 12,580,796 158,362,595 12.588 8.534 8.534 8.561 8.397 8.710 18,487,470 8.5659 1.29%
2020-12-11 0 12.38 12.38 12.44 12.14 12.46 9,951,052 122,666,386 12.327 8.425 8.425 8.465 8.261 8.479 14,623,064 8.3886 0.81%
2020-12-10 0 12.28 12.28 12.30 12.12 12.36 7,284,429 89,227,690 12.249 8.357 8.357 8.370 8.248 8.411 10,704,463 8.3356 -0.49%
2020-12-09 0 12.34 12.32 12.34 12.22 12.38 5,361,822 66,087,897 12.326 8.397 8.384 8.397 8.316 8.425 7,879,193 8.3876 0.16%
2020-12-08 0 12.32 12.30 12.32 12.24 12.48 4,874,776 60,082,039 12.325 8.384 8.370 8.384 8.329 8.493 7,163,480 8.3873 -0.48%
2020-12-07 0 12.38 12.36 12.38 12.26 12.58 10,200,664 126,242,201 12.376 8.425 8.411 8.425 8.343 8.561 14,989,868 8.4218 -0.96%
2020-12-04 0 12.50 12.48 12.50 12.48 12.76 12,995,861 163,196,433 12.558 8.506 8.493 8.506 8.493 8.683 19,097,408 8.5455 -1.26%
2020-12-03 0 12.66 12.64 12.66 12.48 12.76 24,671,017 311,311,275 12.619 8.615 8.602 8.615 8.493 8.683 36,254,041 8.5869 -0.31%
2020-12-02 0 12.70 12.68 12.70 12.60 12.98 14,464,390 184,356,724 12.746 8.642 8.629 8.642 8.574 8.833 21,255,410 8.6734 -1.40%
2020-12-01 0 12.88 12.86 12.88 12.82 13.30 11,022,828 142,350,707 12.914 8.765 8.751 8.765 8.724 9.051 16,198,038 8.7881 0.00%
2020-11-30 0 12.88 12.86 12.88 12.76 13.04 20,307,567 261,368,079 12.870 8.765 8.751 8.765 8.683 8.874 29,841,955 8.7584 -0.46%
2020-11-27 0 12.94 12.92 12.94 12.70 12.96 8,281,319 106,320,318 12.839 8.806 8.792 8.806 8.642 8.819 12,169,392 8.7367 -0.77%
2020-11-26 0 13.04 12.98 13.04 12.78 13.10 9,364,288 121,216,339 12.945 8.874 8.833 8.874 8.697 8.915 13,760,814 8.8088 1.24%
2020-11-25 0 12.88 12.86 12.88 12.82 13.26 6,587,326 85,398,696 12.964 8.765 8.751 8.765 8.724 9.023 9,680,071 8.8221 -0.46%
2020-11-24 0 12.94 12.94 12.96 12.82 13.18 26,349,841 340,484,094 12.922 8.806 8.806 8.819 8.724 8.969 38,721,072 8.7933 -2.71%
2020-11-23 0 13.30 13.30 13.32 13.22 13.40 6,160,020 81,910,017 13.297 9.051 9.051 9.064 8.996 9.119 9,052,145 9.0487 1.22%
2020-11-20 0 13.14 13.14 13.16 13.10 13.40 6,685,229 88,014,470 13.166 8.942 8.942 8.955 8.915 9.119 9,823,939 8.9592 -1.65%
2020-11-19 0 13.36 13.34 13.36 13.20 13.40 7,566,690 100,829,557 13.325 9.092 9.078 9.092 8.983 9.119 11,119,245 9.0680 -0.45%
2020-11-18 0 13.42 13.40 13.42 13.32 13.80 8,439,030 113,327,159 13.429 9.132 9.119 9.132 9.064 9.391 12,401,148 9.1384 -2.33%
2020-11-17 0 13.74 13.72 13.74 13.60 14.08 13,609,214 186,694,129 13.718 9.350 9.337 9.350 9.255 9.581 19,998,730 9.3353 -0.43%
2020-11-16 0 13.80 13.78 13.80 13.42 13.90 24,422,025 335,548,550 13.740 9.391 9.377 9.391 9.132 9.459 35,888,148 9.3498 4.39%
2020-11-13 0 13.22 13.20 13.22 12.96 13.22 15,593,740 204,547,380 13.117 8.996 8.983 8.996 8.819 8.996 22,914,989 8.9264 1.23%
2020-11-12 0 13.06 13.04 13.06 13.00 13.60 15,341,419 201,541,593 13.137 8.887 8.874 8.887 8.847 9.255 22,544,204 8.9398 -2.39%
2020-11-11 0 13.38 13.38 13.40 12.88 13.48 23,236,252 309,310,348 13.312 9.105 9.105 9.119 8.765 9.173 34,145,655 9.0586 3.72%
2020-11-10 0 12.90 12.90 12.92 12.70 12.92 15,915,973 204,629,759 12.857 8.779 8.779 8.792 8.642 8.792 23,388,511 8.7492 2.06%
2020-11-09 0 12.64 12.62 12.64 12.44 12.72 10,506,446 132,484,576 12.610 8.602 8.588 8.602 8.465 8.656 15,439,215 8.5810 0.48%
2020-11-06 0 12.58 12.58 12.60 12.42 12.58 13,880,020 173,686,769 12.513 8.561 8.561 8.574 8.452 8.561 20,396,679 8.5154 0.96%
2020-11-05 0 12.46 12.44 12.46 12.18 12.60 20,714,119 258,088,262 12.460 8.479 8.465 8.479 8.289 8.574 30,439,382 8.4788 3.32%
2020-11-04 0 12.06 12.06 12.08 12.02 12.20 6,684,644 80,688,012 12.071 8.207 8.207 8.220 8.180 8.302 9,823,079 8.2141 -0.17%
2020-11-03 0 12.08 12.08 12.10 12.00 12.24 7,695,342 93,054,852 12.092 8.220 8.220 8.234 8.166 8.329 11,308,299 8.2289 0.67%
2020-11-02 0 12.00 12.00 12.02 11.46 12.06 10,018,306 119,901,900 11.968 8.166 8.166 8.180 7.799 8.207 14,721,893 8.1445 4.53%
2020-10-30 0 11.48 11.40 11.48 11.02 11.48 11,958,256 136,240,652 11.393 7.812 7.758 7.812 7.499 7.812 17,572,648 7.7530 3.42%
2020-10-29 0 11.10 11.08 11.10 11.00 11.30 12,507,967 139,670,372 11.167 7.554 7.540 7.554 7.486 7.690 18,380,448 7.5989 -1.07%
2020-10-28 0 11.22 11.22 11.24 11.18 11.52 14,762,712 168,566,224 11.418 7.635 7.635 7.649 7.608 7.839 21,693,794 7.7703 -2.77%
2020-10-27 0 11.54 11.50 11.54 11.32 11.98 11,082,295 127,923,339 11.543 7.853 7.826 7.853 7.703 8.152 16,285,424 7.8551 -2.86%
2020-10-23 0 11.88 11.88 11.90 11.80 11.94 10,573,646 125,631,044 11.882 8.084 8.084 8.098 8.030 8.125 15,537,965 8.0854 0.00%
2020-10-22 0 11.88 11.86 11.88 11.82 12.02 12,517,889 148,926,142 11.897 8.084 8.071 8.084 8.044 8.180 18,395,029 8.0960 -1.49%
2020-10-21 0 12.06 12.04 12.06 12.00 12.38 14,974,784 182,105,935 12.161 8.207 8.193 8.207 8.166 8.425 22,005,434 8.2755 -2.11%
2020-10-20 0 12.32 12.30 12.32 12.24 12.40 5,842,357 71,837,333 12.296 8.384 8.370 8.384 8.329 8.438 8,585,339 8.3674 -0.65%
2020-10-19 0 12.40 12.38 12.40 12.22 12.42 8,556,476 105,550,102 12.336 8.438 8.425 8.438 8.316 8.452 12,573,735 8.3945 0.65%
2020-10-16 0 12.32 12.32 12.34 12.26 12.56 11,616,552 143,599,965 12.362 8.384 8.384 8.397 8.343 8.547 17,070,515 8.4122 -1.75%
2020-10-15 0 12.54 12.54 12.56 12.50 12.88 16,485,536 208,509,764 12.648 8.534 8.534 8.547 8.506 8.765 24,225,483 8.6070 -1.26%
2020-10-14 0 12.70 12.70 12.72 12.38 12.72 18,826,032 237,898,096 12.637 8.642 8.642 8.656 8.425 8.656 27,664,840 8.5993 2.25%
2020-10-12 0 12.42 12.40 12.42 12.26 12.44 12,240,062 151,535,759 12.380 8.452 8.438 8.452 8.343 8.465 17,986,762 8.4248 1.31%
2020-10-09 0 12.26 12.26 12.30 12.22 12.38 4,745,022 58,263,342 12.279 8.343 8.343 8.370 8.316 8.425 6,972,806 8.3558 -0.33%
2020-10-08 0 12.30 12.28 12.30 12.18 12.38 23,969,044 294,077,496 12.269 8.370 8.357 8.370 8.289 8.425 35,222,492 8.3491 -0.49%
2020-10-07 0 12.36 12.34 12.36 12.26 12.46 32,051,500 395,884,738 12.352 8.411 8.397 8.411 8.343 8.479 47,099,655 8.4053 0.32%
2020-10-06 0 12.32 12.30 12.32 12.26 12.48 3,818,580 46,989,672 12.306 8.384 8.370 8.384 8.343 8.493 5,611,400 8.3740 -0.48%
2020-10-05 0 12.38 12.34 12.38 12.26 12.70 8,241,088 102,066,876 12.385 8.425 8.397 8.425 8.343 8.642 12,110,273 8.4281 0.98%
2020-09-30 0 12.26 12.26 12.28 12.26 12.54 5,906,194 72,840,185 12.333 8.343 8.343 8.357 8.343 8.534 8,679,148 8.3926 1.29%
2020-09-29 0 12.28 12.26 12.28 12.16 12.58 6,887,302 85,200,809 12.371 8.237 8.223 8.237 8.156 8.438 10,268,389 8.2974 -2.54%
2020-09-28 0 12.60 12.58 12.60 12.54 12.80 5,931,200 75,044,900 12.653 8.451 8.438 8.451 8.411 8.585 8,842,921 8.4864 -1.25%
2020-09-25 0 12.76 12.74 12.78 12.68 12.82 10,854,215 138,259,398 12.738 8.558 8.545 8.572 8.505 8.599 16,182,723 8.5436 0.47%
2020-09-24 0 12.70 12.68 12.70 12.44 12.74 6,123,165 77,291,413 12.623 8.518 8.505 8.518 8.344 8.545 9,129,125 8.4665 0.79%
2020-09-23 0 12.60 12.60 12.64 12.50 12.76 4,416,465 55,745,705 12.622 8.451 8.451 8.478 8.384 8.558 6,584,578 8.4661 -1.25%
2020-09-22 0 12.76 12.74 12.76 12.60 12.80 10,355,788 131,846,810 12.732 8.558 8.545 8.558 8.451 8.585 15,439,610 8.5395 2.08%
2020-09-21 0 12.50 12.46 12.50 12.38 12.64 4,872,121 60,761,891 12.471 8.384 8.357 8.384 8.304 8.478 7,263,923 8.3649 -1.42%
2020-09-18 0 12.68 12.60 12.68 12.52 12.90 12,422,384 157,460,379 12.676 8.505 8.451 8.505 8.398 8.652 18,520,731 8.5018 -0.78%
2020-09-17 0 12.78 12.78 12.80 12.46 12.78 8,213,241 103,900,591 12.650 8.572 8.572 8.585 8.357 8.572 12,245,252 8.4850 1.91%
2020-09-16 0 12.54 12.52 12.54 12.48 13.02 10,452,553 132,563,571 12.682 8.411 8.398 8.411 8.371 8.733 15,583,878 8.5065 -3.54%
2020-09-15 0 13.00 13.00 13.02 12.90 13.14 9,920,000 128,806,616 12.985 8.719 8.719 8.733 8.652 8.813 14,789,887 8.7091 1.09%
2020-09-14 0 12.86 12.82 12.86 12.80 13.04 6,282,078 80,859,030 12.871 8.626 8.599 8.626 8.585 8.746 9,366,051 8.6332 -0.16%
2020-09-11 0 12.88 12.84 12.88 12.76 13.04 11,656,244 149,742,946 12.847 8.639 8.612 8.639 8.558 8.746 17,378,481 8.6166 1.10%
2020-09-10 0 12.74 12.70 12.74 12.52 12.90 12,067,810 153,686,845 12.735 8.545 8.518 8.545 8.398 8.652 17,992,091 8.5419 0.47%
2020-09-09 0 12.68 12.66 12.68 12.40 12.68 10,565,617 133,222,321 12.609 8.505 8.491 8.505 8.317 8.505 15,752,447 8.4572 0.00%
2020-09-08 0 12.68 12.62 12.68 12.26 12.68 10,771,463 134,935,519 12.527 8.505 8.465 8.505 8.223 8.505 16,059,347 8.4023 4.11%
2020-09-07 0 12.18 12.16 12.18 12.02 12.32 11,682,736 141,587,219 12.119 8.169 8.156 8.169 8.062 8.263 17,417,978 8.1288 0.66%
2020-09-04 0 12.10 12.08 12.10 11.84 12.18 17,963,182 215,868,345 12.017 8.116 8.102 8.116 7.941 8.169 26,781,595 8.0603 0.67%
2020-09-03 0 12.02 12.00 12.02 11.90 12.08 13,155,582 157,662,787 11.984 8.062 8.049 8.062 7.982 8.102 19,613,868 8.0383 1.01%
2020-09-02 0 11.90 11.88 11.90 11.82 12.08 12,541,651 149,408,691 11.913 7.982 7.968 7.982 7.928 8.102 18,698,548 7.9904 -0.17%
2020-09-01 0 11.92 11.92 11.94 11.90 12.16 14,114,064 169,503,719 12.010 7.995 7.995 8.008 7.982 8.156 21,042,884 8.0552 -1.49%
2020-08-31 0 12.10 12.10 12.16 12.10 12.74 13,604,111 167,592,023 12.319 8.116 8.116 8.156 8.116 8.545 20,282,587 8.2629 -3.51%
2020-08-28 0 12.54 12.54 12.58 12.50 12.70 7,565,597 95,355,670 12.604 8.411 8.411 8.438 8.384 8.518 11,279,670 8.4538 -0.48%
2020-08-27 0 12.60 12.56 12.60 12.38 12.62 10,328,416 129,364,465 12.525 8.451 8.424 8.451 8.304 8.465 15,398,801 8.4009 0.16%
2020-08-26 0 12.58 12.58 12.60 12.50 12.94 41,660,695 526,100,664 12.628 8.438 8.438 8.451 8.384 8.679 62,112,597 8.4701 -1.87%
2020-08-25 0 12.82 12.80 12.86 12.80 12.96 11,485,184 147,717,632 12.862 8.599 8.585 8.626 8.585 8.693 17,123,445 8.6266 0.00%
2020-08-24 0 12.82 12.80 12.82 12.76 13.20 20,077,506 259,125,591 12.906 8.599 8.585 8.599 8.558 8.854 29,933,875 8.6566 -1.38%
2020-08-21 0 13.00 12.96 13.00 12.86 13.12 16,193,439 210,045,557 12.971 8.719 8.693 8.719 8.626 8.800 24,143,057 8.7000 0.46%
2020-08-20 0 12.94 12.92 12.94 12.86 13.14 8,835,127 114,540,279 12.964 8.679 8.666 8.679 8.626 8.813 13,172,432 8.6955 -1.37%
2020-08-19 0 13.12 13.10 13.12 12.94 13.46 14,672,990 194,362,035 13.246 8.800 8.787 8.800 8.679 9.028 21,876,196 8.8846 -2.53%
2020-08-18 0 13.46 13.44 13.46 13.30 13.64 25,420,525 341,551,569 13.436 9.028 9.015 9.028 8.921 9.149 37,899,867 9.0119 3.38%
2020-08-17 0 13.02 13.00 13.02 12.96 13.38 7,467,721 97,479,921 13.054 8.733 8.719 8.733 8.693 8.974 11,133,745 8.7554 -1.96%
2020-08-14 0 13.28 13.24 13.28 13.22 13.64 8,758,434 117,058,575 13.365 8.907 8.880 8.907 8.867 9.149 13,058,089 8.9644 -0.45%
2020-08-13 0 13.34 13.30 13.34 13.00 13.36 12,016,540 159,081,614 13.239 8.948 8.921 8.948 8.719 8.961 17,915,652 8.8795 0.00%
2020-08-12 0 13.34 13.32 13.34 12.50 13.38 33,321,922 434,509,261 13.040 8.948 8.934 8.948 8.384 8.974 49,680,187 8.7461 7.93%
2020-08-11 0 12.36 12.34 12.36 12.30 12.68 19,878,370 246,887,824 12.420 8.290 8.277 8.290 8.250 8.505 29,636,980 8.3304 0.82%
2020-08-10 0 12.26 12.26 12.28 12.14 12.30 7,935,826 97,267,557 12.257 8.223 8.223 8.237 8.143 8.250 11,831,650 8.2210 -0.33%
2020-08-07 0 12.30 12.28 12.30 12.18 12.38 9,380,210 115,400,866 12.303 8.250 8.237 8.250 8.169 8.304 13,985,105 8.2517 0.33%
2020-08-06 0 12.26 12.24 12.28 12.08 12.46 8,310,649 101,684,237 12.235 8.223 8.210 8.237 8.102 8.357 12,390,480 8.2066 -0.33%
2020-08-05 0 12.30 12.28 12.30 12.26 12.44 7,639,934 94,070,219 12.313 8.250 8.237 8.250 8.223 8.344 11,390,500 8.2587 0.00%
2020-08-04 0 12.30 12.30 12.38 12.30 12.56 7,040,178 87,281,215 12.398 8.250 8.250 8.304 8.250 8.424 10,496,314 8.3154 -0.81%
2020-08-03 0 12.40 12.38 12.40 12.34 12.68 7,693,395 95,801,855 12.452 8.317 8.304 8.317 8.277 8.505 11,470,206 8.3522 -0.96%
2020-07-31 0 12.52 12.52 12.54 12.52 12.86 10,718,945 135,023,419 12.597 8.398 8.398 8.411 8.398 8.626 15,981,047 8.4490 -2.03%
2020-07-30 0 12.78 12.72 12.78 12.70 12.94 8,997,460 115,145,856 12.798 8.572 8.532 8.572 8.518 8.679 13,414,457 8.5837 0.00%
2020-07-29 0 12.78 12.78 12.80 12.74 12.94 8,014,219 102,939,986 12.845 8.572 8.572 8.585 8.545 8.679 11,948,527 8.6153 -0.93%
2020-07-28 0 12.90 12.88 12.90 12.68 13.38 8,729,322 112,552,932 12.894 8.652 8.639 8.652 8.505 8.974 13,014,686 8.6481 -1.38%
2020-07-27 0 13.08 13.06 13.08 12.94 13.48 10,449,856 137,572,743 13.165 8.773 8.760 8.773 8.679 9.041 15,579,857 8.8302 0.31%
2020-07-24 0 13.04 13.02 13.04 12.88 13.40 13,031,613 170,677,331 13.097 8.746 8.733 8.746 8.639 8.988 19,429,040 8.7847 -2.25%
2020-07-23 0 13.34 13.30 13.34 13.28 13.60 11,474,881 154,799,836 13.490 8.948 8.921 8.948 8.907 9.122 17,108,084 9.0483 -1.91%
2020-07-22 0 13.60 13.58 13.60 13.48 14.06 8,165,166 112,109,381 13.730 9.122 9.108 9.122 9.041 9.430 12,173,577 9.2092 -2.72%
2020-07-21 0 13.98 13.98 14.00 13.82 14.20 6,903,438 96,850,920 14.029 9.377 9.377 9.390 9.269 9.524 10,292,446 9.4099 -0.57%
2020-07-20 0 14.06 14.04 14.06 13.86 14.12 6,406,681 90,048,315 14.055 9.430 9.417 9.430 9.296 9.471 9,551,823 9.4273 0.57%
2020-07-17 0 13.98 13.96 13.98 13.90 14.28 8,152,169 114,403,264 14.033 9.377 9.363 9.377 9.323 9.578 12,154,199 9.4127 -0.71%
2020-07-16 0 14.08 14.08 14.14 14.06 14.60 8,643,040 122,719,693 14.199 9.444 9.444 9.484 9.430 9.793 12,886,047 9.5235 -0.85%
2020-07-15 0 14.20 14.20 14.24 14.20 14.44 7,054,332 100,732,426 14.280 9.524 9.524 9.551 9.524 9.685 10,517,416 9.5777 -0.28%
2020-07-14 0 14.24 14.24 14.28 14.22 14.68 7,342,444 105,034,741 14.305 9.551 9.551 9.578 9.538 9.846 10,946,967 9.5949 -2.47%
2020-07-13 0 14.60 14.60 14.62 14.38 14.68 9,662,347 140,836,838 14.576 9.793 9.793 9.806 9.645 9.846 14,405,748 9.7764 1.11%
2020-07-10 0 14.44 14.44 14.50 14.20 14.58 9,296,861 134,209,982 14.436 9.685 9.685 9.726 9.524 9.779 13,860,839 9.6827 -1.10%
2020-07-09 0 14.60 14.60 14.62 14.20 14.66 14,560,974 211,808,020 14.546 9.793 9.793 9.806 9.524 9.833 21,709,189 9.7566 2.96%
2020-07-08 0 14.18 14.18 14.24 13.86 14.32 14,487,693 205,474,446 14.183 9.511 9.511 9.551 9.296 9.605 21,599,933 9.5127 2.31%
2020-07-07 0 13.86 13.86 13.88 13.80 14.00 14,572,362 202,155,294 13.873 9.296 9.296 9.310 9.256 9.390 21,726,168 9.3047 0.00%
2020-07-06 0 13.86 13.84 13.86 13.52 13.90 10,328,904 141,839,167 13.732 9.296 9.283 9.296 9.068 9.323 15,399,528 9.2106 2.51%
2020-07-03 0 13.52 13.50 13.52 13.42 13.68 12,515,246 168,803,965 13.488 9.068 9.055 9.068 9.001 9.176 18,659,180 9.0467 -0.15%
2020-07-02 0 13.54 13.50 13.54 13.42 13.76 13,803,450 187,038,965 13.550 9.082 9.055 9.082 9.001 9.229 20,579,784 9.0885 1.80%
2020-06-30 0 13.30 13.30 13.32 13.28 13.74 8,342,615 111,448,408 13.359 8.921 8.921 8.934 8.907 9.216 12,438,138 8.9602 -2.21%
2020-06-29 0 13.60 13.56 13.62 13.50 13.86 7,193,976 98,006,654 13.623 9.122 9.095 9.135 9.055 9.296 10,725,614 9.1376 -2.02%
2020-06-26 0 13.88 13.86 13.88 13.84 14.08 7,305,155 101,815,714 13.938 9.310 9.296 9.310 9.283 9.444 10,891,372 9.3483 0.00%
2020-06-24 0 13.88 13.88 13.90 13.72 14.02 5,782,119 80,346,681 13.896 9.310 9.310 9.323 9.202 9.404 8,620,654 9.3203 0.00%
2020-06-23 0 13.88 13.88 13.90 13.62 13.96 4,094,265 56,696,495 13.848 9.310 9.310 9.323 9.135 9.363 6,104,205 9.2881 0.43%
2020-06-22 0 13.82 13.82 13.86 13.80 14.16 5,033,513 70,086,594 13.924 9.269 9.269 9.296 9.256 9.498 7,504,545 9.3392 -0.86%
2020-06-19 0 13.94 13.94 13.96 13.94 14.30 12,104,427 169,778,789 14.026 9.350 9.350 9.363 9.350 9.591 18,046,684 9.4078 -1.55%
2020-06-18 0 14.16 14.12 14.16 13.78 14.18 5,891,710 83,026,545 14.092 9.498 9.471 9.498 9.243 9.511 8,784,045 9.4520 2.46%
2020-06-17 0 13.82 13.82 13.88 13.82 14.18 4,458,674 62,099,180 13.928 9.269 9.269 9.310 9.269 9.511 6,647,508 9.3417 -1.39%
2020-06-16 0 14.42 14.40 14.42 14.28 14.54 6,953,570 100,331,987 14.429 9.400 9.387 9.400 9.309 9.478 10,666,776 9.4060 2.71%
2020-06-15 0 14.04 14.04 14.10 14.04 14.54 14,765,302 209,687,485 14.201 9.153 9.153 9.192 9.153 9.478 22,649,972 9.2577 -4.49%
2020-06-12 0 14.70 14.68 14.70 14.40 14.72 7,702,464 112,688,711 14.630 9.583 9.570 9.583 9.387 9.596 11,815,579 9.5373 -0.54%
2020-06-11 0 14.78 14.76 14.78 14.72 15.24 6,313,924 94,505,870 14.968 9.635 9.622 9.635 9.596 9.935 9,685,559 9.7574 -3.27%
2020-06-10 0 15.28 15.28 15.36 15.26 15.50 5,678,972 87,184,922 15.352 9.961 9.961 10.01 9.948 10.10 8,711,543 10.008 -1.04%
2020-06-09 0 15.44 15.44 15.46 15.12 15.58 5,647,756 87,221,316 15.444 10.07 10.07 10.08 9.857 10.16 8,663,657 10.067 1.31%
2020-06-08 0 15.24 15.22 15.24 15.20 15.58 5,552,521 85,104,849 15.327 9.935 9.922 9.935 9.909 10.16 8,517,567 9.9917 -1.68%
2020-06-05 0 15.50 15.50 15.52 15.26 15.56 9,462,455 145,887,985 15.418 10.10 10.10 10.12 9.948 10.14 14,515,405 10.051 0.00%
2020-06-04 0 15.50 15.48 15.50 15.36 15.72 6,702,680 103,866,546 15.496 10.10 10.09 10.10 10.01 10.25 10,281,910 10.102 0.00%
2020-06-03 0 15.50 15.50 15.54 15.44 15.74 8,220,768 127,891,946 15.557 10.10 10.10 10.13 10.07 10.26 12,610,657 10.142 0.13%
2020-06-02 0 15.48 15.48 15.50 15.42 15.70 9,503,809 147,663,352 15.537 10.09 10.09 10.10 10.05 10.23 14,578,842 10.129 -0.13%
2020-06-01 0 15.50 15.48 15.50 15.44 15.78 8,020,642 124,886,676 15.571 10.10 10.09 10.10 10.07 10.29 12,303,664 10.150 1.57%
2020-05-29 0 15.26 15.26 15.32 14.80 15.46 18,363,099 279,765,695 15.235 9.948 9.948 9.987 9.648 10.08 28,168,992 9.9317 0.93%
2020-05-28 0 15.12 15.08 15.12 14.94 15.20 12,151,836 183,085,809 15.067 9.857 9.831 9.857 9.739 9.909 18,640,915 9.8217 -0.53%
2020-05-27 0 15.20 15.20 15.22 15.04 15.40 8,975,859 135,967,613 15.148 9.909 9.909 9.922 9.804 10.04 13,768,967 9.8749 -0.65%
2020-05-26 0 15.30 15.30 15.32 15.30 15.68 5,247,251 80,844,319 15.407 9.974 9.974 9.987 9.974 10.22 8,049,283 10.044 0.26%
2020-05-25 0 15.26 15.22 15.26 14.90 15.30 2,965,733 44,940,859 15.153 9.948 9.922 9.948 9.713 9.974 4,549,434 9.8783 0.26%
2020-05-22 0 15.22 15.18 15.22 15.00 15.42 6,591,050 99,947,468 15.164 9.922 9.896 9.922 9.778 10.05 10,110,670 9.8853 -2.06%
2020-05-21 0 15.54 15.54 15.56 15.34 15.70 6,123,953 94,992,346 15.512 10.13 10.13 10.14 10.00 10.23 9,394,143 10.112 -1.02%
2020-05-20 0 15.70 15.70 15.72 15.52 15.82 4,755,005 74,784,093 15.727 10.23 10.23 10.25 10.12 10.31 7,294,177 10.253 0.13%
2020-05-19 0 15.68 15.68 15.74 15.62 15.84 6,490,412 101,963,939 15.710 10.22 10.22 10.26 10.18 10.33 9,956,291 10.241 1.03%
2020-05-18 0 15.52 15.48 15.52 15.32 15.52 4,781,557 73,913,986 15.458 10.12 10.09 10.12 9.987 10.12 7,334,908 10.077 1.44%
2020-05-15 0 15.30 15.30 15.34 15.20 15.56 6,259,960 95,908,178 15.321 9.974 9.974 10.00 9.909 10.14 9,602,778 9.9875 -0.13%
2020-05-14 0 15.32 15.30 15.32 15.26 15.66 7,157,049 109,899,374 15.355 9.987 9.974 9.987 9.948 10.21 10,978,913 10.010 -1.16%
2020-05-13 0 15.50 15.48 15.50 15.42 15.70 9,815,274 152,515,502 15.539 10.10 10.09 10.10 10.05 10.23 15,056,629 10.129 -1.77%
2020-05-12 0 15.78 15.76 15.78 15.58 15.82 4,859,076 76,296,689 15.702 10.29 10.27 10.29 10.16 10.31 7,453,822 10.236 -0.13%
2020-05-11 0 15.80 15.78 15.80 15.74 15.98 4,065,117 64,471,018 15.860 10.30 10.29 10.30 10.26 10.42 6,235,889 10.339 0.13%
2020-05-08 0 15.78 15.76 15.78 15.66 15.82 7,172,450 113,065,013 15.764 10.29 10.27 10.29 10.21 10.31 11,002,538 10.276 0.77%
2020-05-07 0 15.66 15.66 15.68 15.60 16.02 6,539,300 102,888,026 15.734 10.21 10.21 10.22 10.17 10.44 10,031,286 10.257 -1.63%
2020-05-06 0 15.92 15.92 15.98 15.66 16.10 6,933,182 110,849,633 15.988 10.38 10.38 10.42 10.21 10.50 10,635,501 10.423 1.02%
2020-05-05 0 15.76 15.72 15.76 15.54 15.78 4,810,863 75,414,127 15.676 10.27 10.25 10.27 10.13 10.29 7,379,863 10.219 0.38%
2020-05-04 0 15.70 15.70 15.72 15.34 15.78 9,894,563 155,173,503 15.683 10.23 10.23 10.25 10.00 10.29 15,178,259 10.223 -2.61%
2020-04-29 0 16.12 16.10 16.12 16.00 16.32 9,351,784 150,881,841 16.134 10.51 10.50 10.51 10.43 10.64 14,345,636 10.518 -0.86%
2020-04-28 0 16.26 16.22 16.26 15.70 16.26 9,408,333 151,461,755 16.099 10.60 10.57 10.60 10.23 10.60 14,432,382 10.495 1.12%
2020-04-27 0 16.08 16.08 16.10 15.52 16.08 7,921,763 126,172,897 15.927 10.48 10.48 10.50 10.12 10.48 12,151,984 10.383 2.42%
2020-04-24 0 15.70 15.68 15.70 15.36 15.74 7,903,051 123,732,959 15.656 10.23 10.22 10.23 10.01 10.26 12,123,279 10.206 -0.13%
2020-04-23 0 15.72 15.70 15.72 15.58 15.90 5,364,798 84,354,990 15.724 10.25 10.23 10.25 10.16 10.37 8,229,600 10.250 -0.25%
2020-04-22 0 15.76 15.74 15.76 15.60 15.82 8,273,475 130,206,662 15.738 10.27 10.26 10.27 10.17 10.31 12,691,510 10.259 0.25%
2020-04-21 0 15.72 15.70 15.72 15.56 15.88 3,569,553 55,966,044 15.679 10.25 10.23 10.25 10.14 10.35 5,475,694 10.221 -1.50%
2020-04-20 0 15.96 15.92 15.96 15.64 15.98 5,866,000 93,214,180 15.891 10.40 10.38 10.40 10.20 10.42 8,998,443 10.359 0.63%
2020-04-17 0 15.86 15.80 15.86 15.68 15.96 6,651,650 105,402,805 15.846 10.34 10.30 10.34 10.22 10.40 10,203,630 10.330 1.28%
2020-04-16 0 15.66 15.66 15.68 15.42 15.86 7,117,248 111,644,384 15.686 10.21 10.21 10.22 10.05 10.34 10,917,858 10.226 -1.88%
2020-04-15 0 15.96 15.96 15.98 15.72 16.00 7,486,019 119,210,806 15.924 10.40 10.40 10.42 10.25 10.43 11,483,552 10.381 0.76%
2020-04-14 0 15.84 15.84 15.86 15.62 15.96 9,618,454 152,226,435 15.826 10.33 10.33 10.34 10.18 10.40 14,754,708 10.317 2.19%
2020-04-09 0 15.50 15.48 15.50 15.18 15.50 6,083,348 93,596,568 15.386 10.10 10.09 10.10 9.896 10.10 9,331,855 10.030 1.84%
2020-04-08 0 15.22 15.18 15.22 15.02 15.36 7,533,827 114,320,211 15.174 9.922 9.896 9.922 9.791 10.01 11,556,890 9.8920 -0.91%
2020-04-07 0 15.36 15.34 15.36 15.04 15.50 7,914,278 120,923,429 15.279 10.01 10.00 10.01 9.804 10.10 12,140,502 9.9603 0.79%
2020-04-06 0 15.24 15.22 15.24 14.82 15.24 8,395,607 126,962,150 15.122 9.935 9.922 9.935 9.661 9.935 12,878,860 9.8582 1.60%
2020-04-03 0 15.00 15.00 15.02 14.54 15.00 8,595,294 127,609,296 14.846 9.778 9.778 9.791 9.478 9.778 13,185,180 9.6782 1.90%
2020-04-02 0 14.72 14.72 14.74 14.44 14.90 8,136,766 119,428,025 14.678 9.596 9.596 9.609 9.413 9.713 12,481,798 9.5682 0.14%
2020-04-01 0 14.70 14.70 14.72 14.58 15.10 13,479,150 199,893,671 14.830 9.583 9.583 9.596 9.505 9.844 20,677,015 9.6674 -1.61%
2020-03-31 0 14.94 14.92 14.94 14.76 15.18 8,618,551 128,535,305 14.914 9.739 9.726 9.739 9.622 9.896 13,220,856 9.7222 0.95%
2020-03-30 0 14.80 14.80 14.82 14.50 16.28 15,602,948 232,253,413 14.885 9.648 9.648 9.661 9.452 10.61 23,934,921 9.7035 1.09%
2020-03-27 0 14.64 14.60 14.64 14.44 15.08 10,968,405 160,897,499 14.669 9.544 9.518 9.544 9.413 9.831 16,825,532 9.5627 2.38%
2020-03-26 0 14.30 14.30 14.32 13.76 14.56 13,671,014 195,422,664 14.295 9.322 9.322 9.335 8.970 9.492 20,971,334 9.3186 0.70%
2020-03-25 0 14.20 14.20 14.22 13.62 14.30 11,051,735 155,288,319 14.051 9.257 9.257 9.270 8.879 9.322 16,953,360 9.1597 5.97%
2020-03-24 0 13.40 13.40 13.44 12.80 13.56 18,089,341 240,083,280 13.272 8.735 8.735 8.761 8.344 8.840 27,749,047 8.6519 3.24%
2020-03-23 0 12.98 12.98 13.00 12.86 13.52 18,729,551 244,667,144 13.063 8.462 8.462 8.475 8.383 8.814 28,731,129 8.5158 -5.12%
2020-03-20 0 13.68 13.68 13.84 12.44 14.12 35,747,184 481,929,299 13.482 8.918 8.918 9.022 8.110 9.205 54,836,177 8.7885 11.95%
2020-03-19 0 12.22 12.22 12.30 11.98 13.60 30,297,867 377,730,519 12.467 7.966 7.966 8.018 7.810 8.866 46,476,925 8.1273 -10.15%
2020-03-18 0 13.60 13.46 13.60 13.42 13.88 14,576,113 198,991,320 13.652 8.866 8.774 8.866 8.748 9.048 22,359,756 8.8995 -1.16%
2020-03-17 0 13.76 13.74 13.76 13.24 13.80 17,928,842 244,011,536 13.610 8.970 8.957 8.970 8.631 8.996 27,502,842 8.8722 0.00%
2020-03-16 0 13.76 13.76 13.78 13.70 14.30 17,751,143 247,300,340 13.932 8.970 8.970 8.983 8.931 9.322 27,230,252 9.0818 -5.36%
2020-03-13 0 14.54 14.52 14.54 13.66 14.64 17,835,571 252,201,855 14.140 9.478 9.465 9.478 8.905 9.544 27,359,764 9.2180 -2.55%
2020-03-12 0 14.92 14.92 14.94 14.44 15.30 15,376,950 226,804,473 14.750 9.726 9.726 9.739 9.413 9.974 23,588,240 9.6152 -2.99%
2020-03-11 0 15.38 15.38 15.40 15.24 15.72 11,994,596 185,370,023 15.454 10.03 10.03 10.04 9.935 10.25 18,399,709 10.075 -1.91%
2020-03-10 0 15.68 15.66 15.68 15.52 15.90 8,144,643 127,967,167 15.712 10.22 10.21 10.22 10.12 10.37 12,493,882 10.242 0.51%
2020-03-09 0 15.60 15.58 15.60 15.32 15.72 14,339,761 222,886,662 15.543 10.17 10.16 10.17 9.987 10.25 21,997,192 10.133 -1.14%
2020-03-06 0 15.78 15.78 15.80 15.76 16.18 10,595,242 167,869,623 15.844 10.29 10.29 10.30 10.27 10.55 16,253,100 10.328 -2.71%
2020-03-05 0 16.22 16.20 16.22 16.06 16.50 9,734,888 158,215,045 16.252 10.57 10.56 10.57 10.47 10.76 14,933,317 10.595 -0.12%
2020-03-04 0 16.24 16.24 16.26 15.64 16.30 20,019,440 322,108,499 16.090 10.59 10.59 10.60 10.20 10.63 30,709,819 10.489 4.77%
2020-03-03 0 15.50 15.48 15.50 14.76 15.56 21,474,921 329,416,526 15.340 10.10 10.09 10.10 9.622 10.14 32,942,527 9.9997 6.16%
2020-03-02 0 14.60 14.60 14.64 14.42 14.76 9,728,990 141,911,897 14.586 9.518 9.518 9.544 9.400 9.622 14,924,270 9.5088 -0.27%
2020-02-28 0 14.64 14.64 14.66 14.46 14.74 10,239,171 149,545,570 14.605 9.544 9.544 9.557 9.426 9.609 15,706,887 9.5210 -1.08%
2020-02-27 0 14.80 14.80 14.86 14.54 14.86 5,515,198 81,429,333 14.765 9.648 9.648 9.687 9.478 9.687 8,460,313 9.6249 -0.13%
2020-02-26 0 14.82 14.80 14.84 14.74 15.10 5,810,948 86,417,407 14.871 9.661 9.648 9.674 9.609 9.844 8,913,994 9.6946 -2.37%
2020-02-25 0 15.18 15.18 15.20 15.10 15.56 9,298,712 142,261,898 15.299 9.896 9.896 9.909 9.844 10.14 14,264,223 9.9733 -2.94%
2020-02-24 0 15.64 15.62 15.64 15.58 15.86 5,762,933 90,216,594 15.655 10.20 10.18 10.20 10.16 10.34 8,840,339 10.205 -1.01%
2020-02-21 0 15.80 15.80 15.82 15.66 15.86 8,002,672 126,223,183 15.773 10.30 10.30 10.31 10.21 10.34 12,276,098 10.282 -0.50%
2020-02-20 0 15.88 15.88 15.90 15.74 15.94 5,440,992 86,196,373 15.842 10.35 10.35 10.37 10.26 10.39 8,346,481 10.327 0.51%
2020-02-19 0 15.80 15.76 15.80 15.60 15.80 3,631,257 57,132,079 15.733 10.30 10.27 10.30 10.17 10.30 5,570,348 10.256 0.38%
2020-02-18 0 15.74 15.72 15.74 15.66 15.78 5,104,091 80,198,871 15.713 10.26 10.25 10.26 10.21 10.29 7,829,675 10.243 -0.51%
2020-02-17 0 15.82 15.82 15.84 15.60 15.96 5,846,754 92,311,277 15.788 10.31 10.31 10.33 10.17 10.40 8,968,920 10.292 0.38%
2020-02-14 0 15.76 15.74 15.76 15.72 15.88 4,485,739 70,727,405 15.767 10.27 10.26 10.27 10.25 10.35 6,881,123 10.278 -0.76%
2020-02-13 0 15.88 15.86 15.90 15.80 16.08 3,986,902 63,399,099 15.902 10.35 10.34 10.37 10.30 10.48 6,115,907 10.366 -1.49%
2020-02-12 0 16.12 16.08 16.12 15.80 16.14 6,903,232 110,876,025 16.061 10.51 10.48 10.51 10.30 10.52 10,589,557 10.470 1.64%
2020-02-11 0 15.86 15.82 15.86 15.58 15.92 7,174,531 112,913,940 15.738 10.34 10.31 10.34 10.16 10.38 11,005,730 10.260 2.06%
2020-02-10 0 15.54 15.54 15.56 15.44 15.60 6,169,733 95,774,648 15.523 10.13 10.13 10.14 10.07 10.17 9,464,370 10.119 -0.51%
2020-02-07 0 15.62 15.62 15.66 15.52 15.84 5,280,094 82,574,763 15.639 10.18 10.18 10.21 10.12 10.33 8,099,664 10.195 -1.39%
2020-02-06 0 15.84 15.82 15.84 15.56 15.90 5,010,871 79,179,149 15.801 10.33 10.31 10.33 10.14 10.37 7,686,676 10.301 1.80%
2020-02-05 0 15.56 15.54 15.56 15.42 15.64 7,506,567 116,586,138 15.531 10.14 10.13 10.14 10.05 10.20 11,515,073 10.125 -0.77%
2020-02-04 0 15.68 15.62 15.68 15.50 15.74 7,799,554 121,924,973 15.632 10.22 10.18 10.22 10.10 10.26 11,964,515 10.191 0.00%
2020-02-03 0 15.68 15.68 15.70 15.62 15.82 6,114,462 96,150,614 15.725 10.22 10.22 10.23 10.18 10.31 9,379,584 10.251 -1.01%
2020-01-31 0 15.84 15.82 15.84 15.78 16.22 6,508,878 103,502,817 15.902 10.33 10.31 10.33 10.29 10.57 9,984,618 10.366 0.38%
2020-01-30 0 15.78 15.78 15.80 15.72 16.12 6,633,792 105,389,269 15.887 10.29 10.29 10.30 10.25 10.51 10,176,236 10.356 -1.87%
2020-01-29 0 16.08 16.06 16.08 15.92 16.46 8,324,707 133,835,110 16.077 10.48 10.47 10.48 10.38 10.73 12,770,100 10.480 -3.02%
2020-01-24 0 16.58 16.58 16.60 16.44 16.74 2,405,255 39,829,101 16.559 10.81 10.81 10.82 10.72 10.91 3,689,661 10.795 -0.36%
2020-01-23 0 16.64 16.62 16.64 16.52 17.00 3,965,342 66,044,689 16.655 10.85 10.83 10.85 10.77 11.08 6,082,834 10.858 -1.30%
2020-01-22 0 16.86 16.86 16.88 16.70 16.92 3,947,502 66,458,791 16.836 10.99 10.99 11.00 10.89 11.03 6,055,468 10.975 1.08%
2020-01-21 0 16.68 16.68 16.70 16.64 16.86 5,873,246 98,284,670 16.734 10.87 10.87 10.89 10.85 10.99 9,009,559 10.909 -0.60%
2020-01-20 0 16.78 16.76 16.78 16.68 16.98 6,238,271 104,765,368 16.794 10.94 10.93 10.94 10.87 11.07 9,569,507 10.948 0.00%
2020-01-17 0 16.78 16.74 16.78 16.60 16.84 4,130,142 69,118,061 16.735 10.94 10.91 10.94 10.82 10.98 6,335,637 10.909 0.48%
2020-01-16 0 16.70 16.68 16.70 16.54 16.76 7,715,482 128,575,451 16.665 10.89 10.87 10.89 10.78 10.93 11,835,549 10.863 0.97%
2020-01-15 0 16.54 16.54 16.56 16.34 16.60 6,103,979 100,845,420 16.521 10.78 10.78 10.80 10.65 10.82 9,363,503 10.770 0.24%
2020-01-14 0 16.50 16.48 16.50 16.30 16.54 10,954,764 179,183,133 16.357 10.76 10.74 10.76 10.63 10.78 16,804,607 10.663 1.73%
2020-01-13 0 16.22 16.20 16.22 15.90 16.22 4,204,046 67,818,635 16.132 10.57 10.56 10.57 10.37 10.57 6,449,006 10.516 1.00%
2020-01-10 0 16.06 16.06 16.10 15.98 16.12 2,892,240 46,397,902 16.042 10.47 10.47 10.50 10.42 10.51 4,436,696 10.458 0.12%
2020-01-09 0 16.04 16.04 16.06 16.02 16.18 3,803,111 61,131,557 16.074 10.46 10.46 10.47 10.44 10.55 5,833,972 10.479 -0.25%
2020-01-08 0 16.08 16.08 16.10 15.94 16.24 5,790,079 93,216,439 16.099 10.48 10.48 10.50 10.39 10.59 8,881,981 10.495 0.12%
2020-01-07 0 16.06 16.02 16.08 15.98 16.12 4,278,817 68,680,892 16.051 10.47 10.44 10.48 10.42 10.51 6,563,705 10.464 -0.37%
2020-01-06 0 16.12 16.10 16.12 16.02 16.24 4,235,829 68,255,721 16.114 10.51 10.50 10.51 10.44 10.59 6,497,761 10.504 0.12%
2020-01-03 0 16.10 16.08 16.10 16.02 16.54 4,971,643 80,256,670 16.143 10.50 10.48 10.50 10.44 10.78 7,626,500 10.523 -1.71%
2020-01-02 0 16.38 16.36 16.38 16.28 16.40 2,641,450 43,137,707 16.331 10.68 10.66 10.68 10.61 10.69 4,051,984 10.646 0.49%
2019-12-31 0 16.30 16.30 16.34 16.30 16.48 3,351,120 54,778,119 16.346 10.63 10.63 10.65 10.63 10.74 5,140,618 10.656 0.00%
2019-12-30 0 16.30 16.30 16.32 16.28 16.44 3,800,262 62,045,524 16.327 10.63 10.63 10.64 10.61 10.72 5,829,602 10.643 -0.49%
2019-12-27 0 16.38 16.36 16.38 16.32 16.64 2,727,742 44,727,452 16.397 10.68 10.66 10.68 10.64 10.85 4,184,356 10.689 -0.61%
2019-12-24 0 16.48 16.46 16.48 16.34 16.48 1,452,064 23,829,601 16.411 10.74 10.73 10.74 10.65 10.74 2,227,466 10.698 0.37%
2019-12-23 0 16.42 16.38 16.42 16.32 16.56 3,871,350 63,501,953 16.403 10.70 10.68 10.70 10.64 10.80 5,938,651 10.693 0.00%
2019-12-20 0 16.42 16.42 16.44 16.28 16.54 10,079,418 165,334,331 16.403 10.70 10.70 10.72 10.61 10.78 15,461,826 10.693 0.74%
2019-12-19 0 16.30 16.30 16.32 16.26 16.48 7,600,506 124,162,593 16.336 10.63 10.63 10.64 10.60 10.74 11,659,175 10.649 -1.45%
2019-12-18 0 16.54 16.54 16.56 16.38 16.60 6,942,931 114,659,774 16.515 10.78 10.78 10.80 10.68 10.82 10,650,456 10.766 -0.24%
2019-12-17 0 16.58 16.56 16.58 16.34 16.62 5,747,658 94,962,699 16.522 10.81 10.80 10.81 10.65 10.83 8,816,907 10.771 0.61%
2019-12-16 0 16.48 16.46 16.48 16.42 16.70 7,044,423 116,230,033 16.500 10.74 10.73 10.74 10.70 10.89 10,806,144 10.756 -1.08%
2019-12-13 0 16.66 16.64 16.66 16.52 16.76 8,380,598 139,333,905 16.626 10.86 10.85 10.86 10.77 10.93 12,855,837 10.838 1.71%
2019-12-12 0 16.38 16.36 16.38 16.24 16.56 8,409,215 137,979,362 16.408 10.68 10.66 10.68 10.59 10.80 12,899,735 10.696 1.24%
2019-12-11 0 16.18 16.16 16.18 16.02 16.56 9,221,007 149,699,841 16.235 10.55 10.53 10.55 10.44 10.80 14,145,024 10.583 0.75%
2019-12-10 0 16.06 16.06 16.08 15.98 16.32 8,000,316 128,728,759 16.090 10.47 10.47 10.48 10.42 10.64 12,272,484 10.489 -1.35%
2019-12-09 0 16.28 16.28 16.34 16.20 16.48 2,433,560 39,661,500 16.298 10.61 10.61 10.65 10.56 10.74 3,733,081 10.624 -0.61%
2019-12-06 0 16.38 16.36 16.40 16.32 16.64 3,624,467 59,421,697 16.395 10.68 10.66 10.69 10.64 10.85 5,559,932 10.687 -0.97%
2019-12-05 0 16.54 16.52 16.54 16.34 16.58 5,647,816 93,005,060 16.467 10.78 10.77 10.78 10.65 10.81 8,663,749 10.735 0.98%
2019-12-04 0 16.38 16.38 16.40 16.22 16.52 3,649,197 59,644,793 16.345 10.68 10.68 10.69 10.57 10.77 5,597,868 10.655 -0.49%
2019-12-03 0 16.46 16.46 16.48 16.26 16.54 3,897,368 64,043,223 16.432 10.73 10.73 10.74 10.60 10.78 5,978,562 10.712 0.00%
2019-12-02 0 16.46 16.44 16.46 16.30 16.62 8,484,497 139,602,126 16.454 10.73 10.72 10.73 10.63 10.83 13,015,218 10.726 1.73%
2019-11-29 0 16.18 16.18 16.20 16.14 16.44 5,383,874 87,421,317 16.238 10.55 10.55 10.56 10.52 10.72 8,258,862 10.585 -1.82%
2019-11-28 0 16.48 16.46 16.48 16.22 16.54 4,435,862 72,732,953 16.397 10.74 10.73 10.74 10.57 10.78 6,804,612 10.689 -0.24%
2019-11-27 0 16.52 16.52 16.54 16.34 16.56 5,931,042 97,603,052 16.456 10.77 10.77 10.78 10.65 10.80 9,098,218 10.728 0.98%
2019-11-26 0 16.36 16.34 16.36 16.28 16.52 26,344,406 430,959,583 16.359 10.66 10.65 10.66 10.61 10.77 40,412,316 10.664 0.00%
2019-11-25 0 16.36 16.32 16.36 16.24 16.80 9,308,980 153,142,745 16.451 10.66 10.64 10.66 10.59 10.95 14,279,974 10.724 -1.92%
2019-11-22 0 16.68 16.66 16.68 16.68 16.88 6,626,760 110,820,696 16.723 10.87 10.86 10.87 10.87 11.00 10,165,449 10.902 -0.36%
2019-11-21 0 16.74 16.72 16.74 16.72 16.96 5,464,000 91,805,748 16.802 10.91 10.90 10.91 10.90 11.06 8,381,775 10.953 -1.99%
2019-11-20 0 17.08 17.06 17.08 16.72 17.20 7,789,540 132,915,395 17.063 11.13 11.12 11.13 10.90 11.21 11,949,154 11.123 0.83%
2019-11-19 0 16.94 16.92 16.94 16.82 16.98 5,056,874 85,526,563 16.913 11.04 11.03 11.04 10.96 11.07 7,757,244 11.025 0.24%
2019-11-18 0 16.90 16.90 16.92 16.80 16.98 5,887,734 99,574,340 16.912 11.02 11.02 11.03 10.95 11.07 9,031,783 11.025 0.60%
2019-11-15 0 16.80 16.80 16.82 16.80 17.16 6,198,310 104,577,361 16.872 10.95 10.95 10.96 10.95 11.19 9,508,207 10.999 -1.29%
2019-11-14 0 17.02 17.00 17.02 16.84 17.08 4,460,084 75,641,224 16.960 11.10 11.08 11.10 10.98 11.13 6,841,768 11.056 0.24%
2019-11-13 0 16.98 16.96 16.98 16.70 17.04 7,748,204 131,357,202 16.953 11.07 11.06 11.07 10.89 11.11 11,885,744 11.052 0.00%
2019-11-12 0 16.98 16.98 17.00 16.90 17.06 4,615,427 78,402,092 16.987 11.07 11.07 11.08 11.02 11.12 7,080,065 11.074 -0.12%
2019-11-11 0 17.00 17.00 17.02 16.80 17.12 6,960,307 118,137,535 16.973 11.08 11.08 11.10 10.95 11.16 10,677,110 11.065 0.00%
2019-11-08 0 17.00 16.98 17.00 16.80 17.16 7,006,468 119,108,704 17.000 11.08 11.07 11.08 10.95 11.19 10,747,921 11.082 -1.28%
2019-11-07 0 17.22 17.16 17.22 17.00 17.30 3,625,379 62,157,759 17.145 11.23 11.19 11.23 11.08 11.28 5,561,331 11.177 1.41%
2019-11-06 0 16.98 16.98 17.00 16.82 17.30 5,079,974 86,213,564 16.971 11.07 11.07 11.08 10.96 11.28 7,792,680 11.063 -0.93%
2019-11-05 0 17.14 17.12 17.14 17.02 17.30 4,566,187 78,142,114 17.113 11.17 11.16 11.17 11.10 11.28 7,004,530 11.156 -0.92%
2019-11-04 0 17.30 17.28 17.30 17.08 17.34 4,324,921 74,654,505 17.261 11.28 11.26 11.28 11.13 11.30 6,634,428 11.253 1.76%
2019-11-01 0 17.00 17.00 17.02 16.94 17.16 5,259,014 89,360,895 16.992 11.08 11.08 11.10 11.04 11.19 8,067,327 11.077 0.00%
2019-10-31 0 17.00 17.00 17.02 16.92 17.16 9,762,800 166,191,374 17.023 11.08 11.08 11.10 11.03 11.19 14,976,134 11.097 0.12%
2019-10-30 0 16.98 16.98 17.00 16.94 17.18 10,396,375 176,713,718 16.998 11.07 11.07 11.08 11.04 11.20 15,948,038 11.081 -1.28%
2019-10-29 0 17.20 17.14 17.20 17.00 17.20 5,799,683 99,371,155 17.134 11.21 11.17 11.21 11.08 11.21 8,896,713 11.169 0.94%
2019-10-28 0 17.04 17.00 17.04 16.88 17.26 6,022,574 102,344,281 16.993 11.11 11.08 11.11 11.00 11.25 9,238,628 11.078 1.79%
2019-10-25 0 16.74 16.72 16.74 16.64 16.80 4,615,496 77,267,824 16.741 10.91 10.90 10.91 10.85 10.95 7,080,170 10.913 -0.24%
2019-10-24 0 16.78 16.76 16.78 16.70 16.88 5,029,721 84,397,514 16.780 10.94 10.93 10.94 10.89 11.00 7,715,592 10.939 1.33%
2019-10-23 0 16.56 16.54 16.56 16.44 16.78 5,225,430 86,535,201 16.560 10.80 10.78 10.80 10.72 10.94 8,015,809 10.796 -1.08%
2019-10-22 0 16.74 16.70 16.74 16.58 16.76 4,050,880 67,543,254 16.674 10.91 10.89 10.91 10.81 10.93 6,214,050 10.869 0.84%
2019-10-21 0 16.60 16.60 16.62 16.48 16.68 4,675,402 77,681,636 16.615 10.82 10.82 10.83 10.74 10.87 7,172,066 10.831 -0.12%
2019-10-18 0 16.62 16.60 16.62 16.50 16.78 8,050,016 134,194,929 16.670 10.83 10.82 10.83 10.76 10.94 12,348,724 10.867 0.85%
2019-10-17 0 16.48 16.46 16.48 16.22 16.58 6,289,443 103,586,145 16.470 10.74 10.73 10.74 10.57 10.81 9,648,005 10.737 0.49%
2019-10-16 0 16.40 16.40 16.42 16.20 16.48 7,661,323 125,144,542 16.335 10.69 10.69 10.70 10.56 10.74 11,752,469 10.648 -0.24%
2019-10-15 0 16.44 16.42 16.44 16.24 16.50 9,880,181 161,702,925 16.366 10.72 10.70 10.72 10.59 10.76 15,156,197 10.669 0.74%
2019-10-14 0 16.32 16.32 16.36 16.24 16.60 10,522,844 171,800,165 16.326 10.64 10.64 10.66 10.59 10.82 16,142,042 10.643 -1.21%
2019-10-11 0 16.52 16.50 16.52 16.12 16.58 10,626,288 174,332,435 16.406 10.77 10.76 10.77 10.51 10.81 16,300,725 10.695 2.35%
2019-10-10 0 16.14 16.12 16.14 15.80 16.32 11,176,645 180,863,919 16.182 10.52 10.51 10.52 10.30 10.64 17,144,972 10.549 1.89%
2019-10-09 0 15.84 15.84 15.86 15.72 15.96 6,025,396 95,664,121 15.877 10.33 10.33 10.34 10.25 10.40 9,242,957 10.350 -0.25%
2019-10-08 0 15.88 15.88 15.90 15.72 16.06 11,335,670 180,395,035 15.914 10.35 10.35 10.37 10.25 10.47 17,388,917 10.374 1.02%
2019-10-04 0 15.72 15.70 15.72 15.48 15.74 8,674,447 135,790,938 15.654 10.25 10.23 10.25 10.09 10.26 13,306,601 10.205 0.77%
2019-10-03 0 15.60 15.60 15.62 15.12 15.64 9,123,755 141,208,305 15.477 10.17 10.17 10.18 9.857 10.20 13,995,839 10.089 3.13%
2019-10-02 0 15.30 15.30 15.32 15.20 15.50 8,311,401 127,609,789 15.354 9.861 9.861 9.874 9.797 9.990 12,895,500 9.8957 -0.26%
2019-09-30 0 15.34 15.34 15.36 15.20 15.50 5,825,873 89,633,162 15.385 9.887 9.887 9.900 9.797 9.990 9,039,095 9.9162 -0.78%
2019-09-27 0 15.46 15.44 15.46 15.44 15.76 5,367,102 83,488,154 15.556 9.964 9.951 9.964 9.951 10.16 8,327,292 10.026 -1.15%
2019-09-26 0 15.64 15.64 15.66 15.54 15.84 5,238,345 81,958,762 15.646 10.08 10.08 10.09 10.02 10.21 8,127,520 10.084 -1.01%
2019-09-25 0 15.80 15.80 15.82 15.74 16.00 6,129,237 97,032,600 15.831 10.18 10.18 10.20 10.14 10.31 9,509,778 10.203 -1.25%
2019-09-24 0 16.00 16.00 16.02 15.66 16.14 7,907,587 126,176,352 15.956 10.31 10.31 10.33 10.09 10.40 12,268,965 10.284 1.01%
2019-09-23 0 15.84 15.82 15.84 15.58 15.90 7,637,043 120,532,847 15.783 10.21 10.20 10.21 10.04 10.25 11,849,204 10.172 1.02%
2019-09-20 0 15.68 15.68 15.76 15.68 16.20 16,873,297 266,282,998 15.781 10.11 10.11 10.16 10.11 10.44 26,179,654 10.171 -2.49%
2019-09-19 0 16.08 16.08 16.10 16.06 16.36 4,306,917 69,477,225 16.132 10.36 10.36 10.38 10.35 10.54 6,682,369 10.397 -1.23%
2019-09-18 0 16.28 16.28 16.30 16.22 16.38 6,534,637 106,351,078 16.275 10.49 10.49 10.51 10.45 10.56 10,138,774 10.490 -0.37%
2019-09-17 0 16.34 16.34 16.36 16.12 16.36 5,199,657 84,713,310 16.292 10.53 10.53 10.54 10.39 10.54 8,067,494 10.501 0.00%
2019-09-16 0 16.34 16.30 16.34 16.04 16.36 7,606,211 123,289,939 16.209 10.53 10.51 10.53 10.34 10.54 11,801,367 10.447 0.62%
2019-09-13 0 16.24 16.22 16.24 16.10 16.28 2,692,660 43,605,259 16.194 10.47 10.45 10.47 10.38 10.49 4,177,779 10.437 -0.12%
2019-09-12 0 16.26 16.26 16.28 16.24 16.46 4,359,263 71,176,869 16.328 10.48 10.48 10.49 10.47 10.61 6,763,586 10.524 -0.25%
2019-09-11 0 16.30 16.30 16.32 16.12 16.40 5,242,830 85,359,113 16.281 10.51 10.51 10.52 10.39 10.57 8,134,479 10.493 0.00%
2019-09-10 0 16.30 16.28 16.30 16.16 16.56 10,989,020 179,029,227 16.292 10.51 10.49 10.51 10.42 10.67 17,049,943 10.500 -0.73%
2019-09-09 0 16.42 16.40 16.42 16.10 16.42 5,514,030 89,848,749 16.295 10.58 10.57 10.58 10.38 10.58 8,555,257 10.502 1.48%
2019-09-06 0 16.18 16.16 16.18 16.04 16.22 8,112,849 131,012,371 16.149 10.43 10.42 10.43 10.34 10.45 12,587,438 10.408 0.12%
2019-09-05 0 16.16 16.12 16.16 16.00 16.34 8,668,651 139,719,840 16.118 10.42 10.39 10.42 10.31 10.53 13,449,789 10.388 -0.62%
2019-09-04 0 16.26 16.26 16.28 16.24 16.78 11,130,009 182,143,167 16.365 10.48 10.48 10.49 10.47 10.82 17,268,693 10.548 -2.17%
2019-09-03 0 16.62 16.58 16.62 16.46 16.64 5,835,235 96,729,615 16.577 10.71 10.69 10.71 10.61 10.72 9,053,621 10.684 0.12%
2019-09-02 0 16.60 16.56 16.60 16.38 16.62 3,013,548 49,621,242 16.466 10.70 10.67 10.70 10.56 10.71 4,675,651 10.613 0.48%
2019-08-30 0 16.52 16.50 16.52 16.34 16.80 9,928,810 163,589,258 16.476 10.65 10.63 10.65 10.53 10.83 15,404,981 10.619 0.49%
2019-08-29 0 16.44 16.44 16.48 15.98 16.54 8,195,590 134,098,443 16.362 10.60 10.60 10.62 10.30 10.66 12,715,814 10.546 1.86%
2019-08-28 0 16.14 16.12 16.14 15.94 16.20 5,904,623 94,700,201 16.038 10.40 10.39 10.40 10.27 10.44 9,161,279 10.337 0.12%
2019-08-27 0 16.12 16.12 16.14 16.00 16.30 8,510,637 137,138,784 16.114 10.39 10.39 10.40 10.31 10.51 13,204,624 10.386 -0.62%
2019-08-26 0 16.22 16.22 16.24 15.90 16.24 4,910,878 79,190,443 16.126 10.45 10.45 10.47 10.25 10.47 7,619,441 10.393 -0.73%
2019-08-23 0 16.34 16.34 16.36 16.24 16.56 5,507,581 90,387,950 16.412 10.53 10.53 10.54 10.47 10.67 8,545,252 10.578 -1.09%
2019-08-22 0 16.52 16.52 16.54 16.36 16.76 5,200,715 85,721,499 16.483 10.65 10.65 10.66 10.54 10.80 8,069,136 10.623 -1.20%
2019-08-21 0 16.72 16.70 16.72 16.54 16.90 4,142,160 69,119,584 16.687 10.78 10.76 10.78 10.66 10.89 6,426,741 10.755 -0.12%
2019-08-20 0 16.74 16.70 16.74 16.18 16.78 6,570,070 109,107,774 16.607 10.79 10.76 10.79 10.43 10.82 10,193,749 10.703 2.32%
2019-08-19 0 16.36 16.32 16.36 16.18 16.70 8,468,480 138,601,145 16.367 10.54 10.52 10.54 10.43 10.76 13,139,215 10.549 1.11%
2019-08-16 0 16.18 16.16 16.18 15.82 16.30 10,917,014 175,748,106 16.099 10.43 10.42 10.43 10.20 10.51 16,938,222 10.376 0.50%
2019-08-15 0 16.10 16.10 16.12 15.80 16.18 6,878,711 110,764,459 16.103 10.38 10.38 10.39 10.18 10.43 10,672,619 10.378 -0.74%
2019-08-14 0 16.22 16.22 16.24 16.10 16.50 6,001,699 97,547,532 16.253 10.45 10.45 10.47 10.38 10.63 9,311,897 10.476 -1.10%
2019-08-13 0 16.40 16.38 16.40 16.24 16.58 4,055,911 66,385,309 16.368 10.57 10.56 10.57 10.47 10.69 6,292,922 10.549 -0.97%
2019-08-12 0 16.56 16.56 16.58 16.52 16.84 4,632,716 77,101,754 16.643 10.67 10.67 10.69 10.65 10.85 7,187,860 10.727 -0.72%
2019-08-09 0 16.68 16.68 16.70 16.54 16.96 5,872,178 98,314,664 16.742 10.75 10.75 10.76 10.66 10.93 9,110,940 10.791 -1.53%
2019-08-08 0 16.94 16.94 16.96 16.58 16.98 7,731,339 130,119,980 16.830 10.92 10.92 10.93 10.69 10.94 11,995,509 10.847 2.17%
2019-08-07 0 16.58 16.56 16.58 16.22 16.78 7,185,375 119,001,912 16.562 10.69 10.67 10.69 10.45 10.82 11,148,422 10.674 1.34%
2019-08-06 0 16.36 16.36 16.38 16.08 16.48 9,713,134 158,214,790 16.289 10.54 10.54 10.56 10.36 10.62 15,070,350 10.498 0.12%
2019-08-05 0 16.34 16.32 16.34 16.08 16.46 5,077,536 82,641,105 16.276 10.53 10.52 10.53 10.36 10.61 7,878,018 10.490 -0.73%
2019-08-02 0 16.46 16.40 16.46 16.08 16.46 7,068,250 114,915,210 16.258 10.61 10.57 10.61 10.36 10.61 10,966,697 10.479 0.24%
2019-08-01 0 16.42 16.42 16.44 16.20 16.48 5,436,933 89,006,874 16.371 10.58 10.58 10.60 10.44 10.62 8,435,638 10.551 -0.48%
2019-07-31 0 16.50 16.48 16.50 16.22 16.64 8,447,256 139,145,799 16.472 10.63 10.62 10.63 10.45 10.72 13,106,285 10.617 0.24%
2019-07-30 0 16.46 16.46 16.50 16.42 16.68 5,737,737 94,556,394 16.480 10.61 10.61 10.63 10.58 10.75 8,902,349 10.622 -1.32%
2019-07-29 0 16.68 16.66 16.68 16.30 16.68 4,097,177 67,874,009 16.566 10.75 10.74 10.75 10.51 10.75 6,356,948 10.677 2.08%
2019-07-26 0 16.34 16.34 16.36 16.26 16.80 6,072,436 99,566,777 16.397 10.53 10.53 10.54 10.48 10.83 9,421,649 10.568 -2.51%
2019-07-25 0 16.76 16.76 16.78 16.64 17.10 8,432,387 142,240,558 16.868 10.80 10.80 10.82 10.72 11.02 13,083,215 10.872 -0.71%
2019-07-24 0 16.88 16.84 16.88 16.78 17.10 6,573,001 110,877,561 16.869 10.88 10.85 10.88 10.82 11.02 10,198,297 10.872 1.20%
2019-07-23 0 16.68 16.64 16.68 16.60 16.94 3,641,501 60,929,108 16.732 10.75 10.72 10.75 10.70 10.92 5,649,947 10.784 0.48%
2019-07-22 0 16.60 16.58 16.60 16.34 16.90 4,415,487 73,421,517 16.628 10.70 10.69 10.70 10.53 10.89 6,850,820 10.717 -0.24%
2019-07-19 0 16.64 16.64 16.66 16.42 16.92 7,503,269 125,064,837 16.668 10.72 10.72 10.74 10.58 10.91 11,641,648 10.743 0.85%
2019-07-18 0 16.50 16.46 16.50 16.24 16.50 4,715,681 77,526,400 16.440 10.63 10.61 10.63 10.47 10.63 7,316,584 10.596 0.98%
2019-07-17 0 16.34 16.30 16.34 16.08 16.38 4,671,946 76,070,164 16.282 10.53 10.51 10.53 10.36 10.56 7,248,727 10.494 -0.24%
2019-07-16 0 16.38 16.34 16.38 16.22 16.38 5,816,774 94,933,616 16.321 10.56 10.53 10.56 10.45 10.56 9,024,978 10.519 1.11%
2019-07-15 0 16.20 16.18 16.20 15.98 16.22 4,434,000 71,596,588 16.147 10.44 10.43 10.44 10.30 10.45 6,879,544 10.407 -0.12%
2019-07-12 0 16.22 16.20 16.22 15.94 16.30 6,932,329 111,897,006 16.141 10.45 10.44 10.45 10.27 10.51 10,755,810 10.403 -0.61%
2019-07-11 0 16.32 16.30 16.32 16.16 16.32 3,985,522 64,823,319 16.265 10.52 10.51 10.52 10.42 10.52 6,183,711 10.483 0.99%
2019-07-10 0 16.16 16.14 16.16 16.00 16.28 5,390,235 87,104,194 16.160 10.42 10.40 10.42 10.31 10.49 8,363,184 10.415 1.25%
2019-07-09 0 15.96 15.96 15.98 15.94 16.26 4,548,585 73,095,183 16.070 10.29 10.29 10.30 10.27 10.48 7,057,328 10.357 -0.99%
2019-07-08 0 16.12 16.10 16.12 15.98 16.36 9,359,786 151,467,551 16.183 10.39 10.38 10.39 10.30 10.54 14,522,115 10.430 1.13%
2019-07-05 0 15.94 15.90 15.94 15.82 16.00 3,208,906 51,067,460 15.914 10.27 10.25 10.27 10.20 10.31 4,978,757 10.257 -0.75%
2019-07-04 0 16.06 16.04 16.06 15.82 16.08 4,200,125 67,247,873 16.011 10.35 10.34 10.35 10.20 10.36 6,516,677 10.319 1.65%
2019-07-03 0 15.80 15.80 15.84 15.58 15.86 5,163,841 81,397,203 15.763 10.18 10.18 10.21 10.04 10.22 8,011,924 10.160 -0.13%
2019-07-02 0 15.82 15.80 15.82 15.32 15.84 8,556,705 134,244,126 15.689 10.20 10.18 10.20 9.874 10.21 13,276,100 10.112 2.33%
2019-06-28 0 15.46 15.44 15.46 15.40 15.72 8,152,120 126,355,961 15.500 9.964 9.951 9.964 9.926 10.13 12,648,369 9.9899 -1.28%
2019-06-27 0 15.66 15.64 15.66 15.66 16.02 4,786,343 75,307,534 15.734 10.09 10.08 10.09 10.09 10.33 7,426,219 10.141 -0.25%
2019-06-26 0 15.70 15.70 15.74 15.66 15.90 3,729,175 58,698,943 15.740 10.12 10.12 10.14 10.09 10.25 5,785,977 10.145 -0.38%
2019-06-25 0 15.76 15.76 15.82 15.62 15.96 8,493,317 134,002,395 15.777 10.16 10.16 10.20 10.07 10.29 13,177,751 10.169 -1.01%
2019-06-24 0 15.92 15.90 15.92 15.66 16.04 8,145,384 129,468,567 15.895 10.26 10.25 10.26 10.09 10.34 12,637,918 10.244 1.14%
2019-06-21 0 15.74 15.74 15.82 15.50 15.84 15,304,251 240,611,753 15.722 10.14 10.14 10.20 9.990 10.21 23,745,211 10.133 0.64%
2019-06-20 0 15.64 15.60 15.64 15.50 15.84 9,127,866 142,584,698 15.621 10.08 10.05 10.08 9.990 10.21 14,162,281 10.068 -0.89%
2019-06-19 0 15.78 15.78 15.80 15.74 15.90 8,815,301 139,409,741 15.815 10.17 10.17 10.18 10.14 10.25 13,677,323 10.193 -0.54%
2019-06-18 0 16.24 16.24 16.26 16.14 16.34 6,917,443 112,448,320 16.256 10.23 10.23 10.24 10.16 10.29 10,986,402 10.235 0.25%
2019-06-17 0 16.20 16.20 16.22 16.10 16.34 5,393,742 87,448,657 16.213 10.20 10.20 10.21 10.14 10.29 8,566,434 10.208 0.00%
2019-06-14 0 16.20 16.18 16.20 16.04 16.28 8,874,957 143,462,522 16.165 10.20 10.19 10.20 10.10 10.25 14,095,360 10.178 -0.37%
2019-06-13 0 16.26 16.22 16.26 15.74 16.28 6,129,719 99,221,134 16.187 10.24 10.21 10.24 9.910 10.25 9,735,325 10.192 0.25%
2019-06-12 0 16.22 16.20 16.22 15.94 16.26 6,115,107 98,825,579 16.161 10.21 10.20 10.21 10.04 10.24 9,712,118 10.175 1.37%
2019-06-11 0 16.00 16.00 16.04 15.98 16.24 7,487,334 120,328,007 16.071 10.07 10.07 10.10 10.06 10.23 11,891,513 10.119 -0.25%
2019-06-10 0 16.04 16.02 16.04 15.82 16.16 9,012,715 144,411,714 16.023 10.10 10.09 10.10 9.961 10.17 14,314,149 10.089 0.38%
2019-06-06 0 15.98 15.98 16.00 15.56 16.14 6,659,000 106,437,472 15.984 10.06 10.06 10.07 9.797 10.16 10,575,939 10.064 1.65%
2019-06-05 0 15.72 15.72 15.76 15.62 15.92 8,092,853 127,260,541 15.725 9.898 9.898 9.923 9.835 10.02 12,853,209 9.9011 -0.25%
2019-06-04 0 15.76 15.74 15.76 15.72 16.18 8,954,750 141,483,578 15.800 9.923 9.910 9.923 9.898 10.19 14,222,088 9.9482 -2.35%
2019-06-03 0 16.14 16.06 16.14 15.32 16.14 20,483,775 326,365,974 15.933 10.16 10.11 10.16 9.646 10.16 32,532,685 10.032 4.67%
2019-05-31 0 15.42 15.38 15.42 15.20 15.50 5,155,912 79,226,661 15.366 9.709 9.684 9.709 9.570 9.759 8,188,708 9.6751 0.13%
2019-05-30 0 15.40 15.34 15.40 15.12 15.40 8,709,896 133,631,723 15.343 9.696 9.659 9.696 9.520 9.696 13,833,207 9.6602 1.58%
2019-05-29 0 15.16 15.14 15.18 14.98 15.22 7,353,083 111,110,229 15.111 9.545 9.533 9.558 9.432 9.583 11,678,293 9.5143 -0.26%
2019-05-28 0 15.20 15.18 15.20 15.12 15.38 14,546,268 221,369,112 15.218 9.570 9.558 9.570 9.520 9.684 23,102,634 9.5820 -0.91%
2019-05-27 0 15.34 15.30 15.34 14.94 15.38 9,925,000 151,359,682 15.250 9.659 9.633 9.659 9.407 9.684 15,763,056 9.6022 1.72%
2019-05-24 0 15.08 15.06 15.08 14.66 15.18 12,056,201 181,252,426 15.034 9.495 9.482 9.495 9.230 9.558 19,147,866 9.4659 3.71%
2019-05-23 0 14.54 14.54 14.56 14.26 14.64 5,823,327 84,358,609 14.486 9.155 9.155 9.168 8.979 9.218 9,248,708 9.1211 0.55%
2019-05-22 0 14.46 14.44 14.46 14.40 14.70 4,601,000 66,565,195 14.468 9.105 9.092 9.105 9.067 9.256 7,307,388 9.1093 -0.82%
2019-05-21 0 14.58 14.56 14.58 14.50 14.78 7,299,858 106,889,050 14.643 9.180 9.168 9.180 9.130 9.306 11,593,760 9.2195 -0.95%
2019-05-20 0 14.72 14.72 14.74 14.46 14.76 8,133,914 119,226,827 14.658 9.268 9.268 9.281 9.105 9.293 12,918,422 9.2292 1.94%
2019-05-17 0 14.44 14.42 14.44 14.32 14.74 13,189,212 191,331,321 14.507 9.092 9.079 9.092 9.016 9.281 20,947,334 9.1339 -1.23%
2019-05-16 0 14.62 14.62 14.64 14.60 14.86 8,188,848 120,042,827 14.659 9.205 9.205 9.218 9.193 9.356 13,005,670 9.2300 -1.88%
2019-05-15 0 14.90 14.88 14.90 14.72 14.98 8,728,372 129,929,611 14.886 9.382 9.369 9.382 9.268 9.432 13,862,551 9.3727 0.00%
2019-05-14 0 14.90 14.90 14.92 14.66 15.24 14,663,524 218,236,658 14.883 9.382 9.382 9.394 9.230 9.596 23,288,862 9.3709 -0.40%
2019-05-10 0 14.96 14.94 14.96 14.92 15.32 10,454,000 157,104,916 15.028 9.419 9.407 9.419 9.394 9.646 16,603,223 9.4623 -2.09%
2019-05-09 0 15.28 15.28 15.30 14.82 15.32 14,103,054 213,083,697 15.109 9.621 9.621 9.633 9.331 9.646 22,398,713 9.5132 2.55%
2019-05-08 0 14.90 14.90 14.92 14.86 15.00 8,595,294 128,171,710 14.912 9.382 9.382 9.394 9.356 9.445 13,651,194 9.3890 0.00%
2019-05-07 0 14.90 14.90 14.92 14.82 14.96 11,177,787 166,247,551 14.873 9.382 9.382 9.394 9.331 9.419 17,752,754 9.3646 0.40%
2019-05-06 0 14.84 14.84 14.86 14.76 15.00 8,344,113 123,721,690 14.827 9.344 9.344 9.356 9.293 9.445 13,252,264 9.3359 -0.93%
2019-05-03 0 14.98 14.96 14.98 14.84 14.98 5,113,542 76,387,450 14.938 9.432 9.419 9.432 9.344 9.432 8,121,416 9.4057 0.40%
2019-05-02 0 14.92 14.90 14.92 14.60 14.96 5,437,967 80,818,411 14.862 9.394 9.382 9.394 9.193 9.419 8,636,673 9.3576 1.50%
2019-04-30 0 14.70 14.70 14.72 14.58 14.80 6,257,146 91,995,761 14.703 9.256 9.256 9.268 9.180 9.319 9,937,707 9.2572 -0.68%
2019-04-29 0 14.80 14.76 14.80 14.42 14.82 8,001,103 117,941,364 14.741 9.319 9.293 9.319 9.079 9.331 12,707,490 9.2812 2.35%
2019-04-26 0 14.46 14.42 14.46 14.30 14.58 15,583,161 224,613,109 14.414 9.105 9.079 9.105 9.004 9.180 24,749,445 9.0755 -0.28%
2019-04-25 0 14.50 14.48 14.50 14.44 14.64 4,769,723 69,326,102 14.535 9.130 9.117 9.130 9.092 9.218 7,575,356 9.1515 0.42%
2019-04-24 0 14.44 14.42 14.44 14.38 14.50 4,801,572 69,296,168 14.432 9.092 9.079 9.092 9.054 9.130 7,625,939 9.0869 -0.14%
2019-04-23 0 14.46 14.46 14.48 14.36 14.56 8,279,443 119,711,325 14.459 9.105 9.105 9.117 9.042 9.168 13,149,554 9.1038 -0.28%
2019-04-18 0 14.50 14.46 14.50 14.38 14.52 13,347,275 193,036,018 14.463 9.130 9.105 9.130 9.054 9.142 21,198,372 9.1062 -0.14%
2019-04-17 0 14.52 14.50 14.52 14.34 14.56 17,782,148 257,662,188 14.490 9.142 9.130 9.142 9.029 9.168 28,241,914 9.1234 -0.55%
2019-04-16 0 14.60 14.56 14.60 14.30 14.68 18,502,990 267,943,707 14.481 9.193 9.168 9.193 9.004 9.243 29,386,768 9.1178 2.96%
2019-04-15 0 14.18 14.16 14.18 14.12 14.54 9,624,776 137,521,075 14.288 8.928 8.916 8.928 8.890 9.155 15,286,235 8.9964 -1.94%
2019-04-12 0 14.46 14.44 14.46 14.40 14.62 6,530,982 94,410,654 14.456 9.105 9.092 9.105 9.067 9.205 10,372,618 9.1019 -0.41%
2019-04-11 0 14.52 14.52 14.54 14.50 14.72 4,848,623 70,509,054 14.542 9.142 9.142 9.155 9.130 9.268 7,700,667 9.1562 -0.27%
2019-04-10 0 14.56 14.56 14.58 14.54 14.78 7,708,053 112,712,196 14.623 9.168 9.168 9.180 9.155 9.306 12,242,063 9.2070 -0.68%
2019-04-09 0 14.66 14.66 14.68 14.64 14.76 8,089,068 118,759,246 14.681 9.230 9.230 9.243 9.218 9.293 12,847,197 9.2440 -0.27%
2019-04-08 0 14.70 14.70 14.72 14.68 15.00 10,994,241 162,373,998 14.769 9.256 9.256 9.268 9.243 9.445 17,461,243 9.2991 -1.08%
2019-04-04 0 14.86 14.84 14.86 14.80 15.04 9,141,744 136,116,213 14.890 9.356 9.344 9.356 9.319 9.470 14,519,075 9.3750 -0.80%
2019-04-03 0 14.98 14.94 14.98 14.86 15.06 9,631,394 144,186,724 14.970 9.432 9.407 9.432 9.356 9.482 15,296,746 9.4260 -0.13%
2019-04-02 0 15.00 14.98 15.00 14.90 15.12 10,690,695 160,091,733 14.975 9.445 9.432 9.445 9.382 9.520 16,979,146 9.4287 -0.66%
2019-04-01 0 15.10 15.08 15.10 15.00 15.30 11,328,132 170,905,599 15.087 9.508 9.495 9.508 9.445 9.633 17,991,535 9.4992 -0.40%
2019-03-29 0 15.16 15.14 15.16 15.10 15.24 5,921,532 89,752,472 15.157 9.545 9.533 9.545 9.508 9.596 9,404,679 9.5434 0.13%
2019-03-28 0 15.14 15.14 15.16 15.00 15.26 7,376,054 111,608,817 15.131 9.533 9.533 9.545 9.445 9.608 11,714,776 9.5272 0.53%
2019-03-27 0 15.06 15.06 15.08 14.90 15.16 5,557,315 83,853,787 15.089 9.482 9.482 9.495 9.382 9.545 8,826,223 9.5005 0.67%
2019-03-26 0 14.96 14.94 14.96 14.88 15.12 7,118,123 106,730,598 14.994 9.419 9.407 9.419 9.369 9.520 11,305,126 9.4409 0.27%
2019-03-25 0 14.92 14.90 14.92 14.70 15.02 6,836,047 101,892,845 14.905 9.394 9.382 9.394 9.256 9.457 10,857,128 9.3849 0.13%
2019-03-22 0 14.90 14.88 14.90 14.76 15.14 6,519,312 97,210,023 14.911 9.382 9.369 9.382 9.293 9.533 10,354,084 9.3886 -0.93%
2019-03-21 0 15.04 15.02 15.04 14.88 15.14 3,973,469 59,720,116 15.030 9.470 9.457 9.470 9.369 9.533 6,310,732 9.4633 0.94%
2019-03-20 0 14.90 14.90 14.92 14.86 15.10 5,775,849 86,269,974 14.936 9.382 9.382 9.394 9.356 9.508 9,173,303 9.4045 -1.19%
2019-03-19 0 15.08 15.06 15.08 15.04 15.22 3,022,837 45,594,788 15.083 9.495 9.482 9.495 9.470 9.583 4,800,922 9.4971 -1.05%
2019-03-18 0 15.24 15.20 15.24 15.06 15.26 5,719,154 86,677,606 15.156 9.596 9.570 9.596 9.482 9.608 9,083,259 9.5426 0.93%
2019-03-15 0 15.10 15.08 15.10 15.02 15.18 9,214,051 139,219,806 15.110 9.508 9.495 9.508 9.457 9.558 14,633,915 9.5135 -0.53%
2019-03-14 0 15.18 15.14 15.18 14.84 15.20 6,939,848 104,640,578 15.078 9.558 9.533 9.558 9.344 9.570 11,021,986 9.4938 1.34%
2019-03-13 0 14.98 14.96 14.98 14.88 15.10 6,648,045 99,550,088 14.974 9.432 9.419 9.432 9.369 9.508 10,558,540 9.4284 -0.40%
2019-03-12 0 15.04 15.04 15.06 14.94 15.16 6,136,067 92,435,430 15.064 9.470 9.470 9.482 9.407 9.545 9,745,407 9.4850 0.00%
2019-03-11 0 15.04 15.02 15.04 14.72 15.06 6,766,482 101,173,963 14.952 9.470 9.457 9.470 9.268 9.482 10,746,643 9.4145 2.17%
2019-03-08 0 14.72 14.70 14.72 14.66 14.86 18,107,784 266,709,245 14.729 9.268 9.256 9.268 9.230 9.356 28,759,095 9.2739 -1.21%
2019-03-07 0 14.90 14.88 14.90 14.82 15.00 5,662,588 84,567,895 14.934 9.382 9.369 9.382 9.331 9.445 8,993,420 9.4033 0.13%
2019-03-06 0 14.88 14.86 14.88 14.82 15.06 7,453,867 111,114,031 14.907 9.369 9.356 9.369 9.331 9.482 11,838,360 9.3859 -0.27%
2019-03-05 0 14.92 14.90 14.92 14.84 15.10 10,214,553 152,297,289 14.910 9.394 9.382 9.394 9.344 9.508 16,222,929 9.3878 -0.53%
2019-03-04 0 15.00 14.98 15.00 14.92 15.24 14,094,000 211,490,508 15.006 9.445 9.432 9.445 9.394 9.596 22,384,334 9.4481 -1.32%
2019-03-01 0 15.20 15.20 15.22 15.00 15.24 20,547,615 310,667,883 15.119 9.570 9.570 9.583 9.445 9.596 32,634,076 9.5197 0.93%
2019-02-28 0 15.06 15.06 15.08 14.88 15.16 15,454,022 232,917,810 15.072 9.482 9.482 9.495 9.369 9.545 24,544,344 9.4897 0.27%
2019-02-27 0 15.02 15.00 15.02 14.96 15.26 8,052,356 121,624,661 15.104 9.457 9.445 9.457 9.419 9.608 12,788,891 9.5102 0.54%
2019-02-26 0 14.94 14.94 14.96 14.92 15.20 14,686,879 221,160,849 15.058 9.407 9.407 9.419 9.394 9.570 23,325,954 9.4813 -1.19%
2019-02-25 0 15.12 15.12 15.14 15.10 15.44 9,639,020 146,162,074 15.164 9.520 9.520 9.533 9.508 9.722 15,308,858 9.5475 -1.69%
2019-02-22 0 15.38 15.36 15.38 15.02 15.40 9,274,916 141,963,058 15.306 9.684 9.671 9.684 9.457 9.696 14,730,581 9.6373 1.18%
2019-02-21 0 15.20 15.20 15.24 15.18 15.44 12,745,468 194,682,812 15.275 9.570 9.570 9.596 9.558 9.722 20,242,572 9.6175 -0.39%
2019-02-20 0 15.26 15.26 15.28 15.18 15.44 11,223,663 171,745,894 15.302 9.608 9.608 9.621 9.558 9.722 17,825,615 9.6348 0.26%
2019-02-19 0 15.22 15.22 15.26 15.14 15.38 7,129,490 108,558,601 15.227 9.583 9.583 9.608 9.533 9.684 11,323,179 9.5873 0.13%
2019-02-18 0 15.20 15.20 15.22 15.04 15.34 13,667,399 208,245,171 15.237 9.570 9.570 9.583 9.470 9.659 21,706,799 9.5935 0.80%
2019-02-15 0 15.08 15.08 15.10 14.88 15.18 13,937,286 210,014,973 15.069 9.495 9.495 9.508 9.369 9.558 22,135,438 9.4877 0.53%
2019-02-14 0 15.00 14.98 15.00 14.98 15.38 9,228,411 139,333,466 15.098 9.445 9.432 9.445 9.432 9.684 14,656,721 9.5065 -2.09%
2019-02-13 0 15.32 15.32 15.34 15.04 15.42 13,565,335 207,172,102 15.272 9.646 9.646 9.659 9.470 9.709 21,544,699 9.6159 2.54%
2019-02-12 0 14.94 14.94 14.98 14.92 15.12 11,038,158 165,475,603 14.991 9.407 9.407 9.432 9.394 9.520 17,530,993 9.4390 -0.27%
2019-02-11 0 14.98 14.98 15.02 14.70 15.18 10,208,509 153,058,171 14.993 9.432 9.432 9.457 9.256 9.558 16,213,330 9.4403 1.35%
2019-02-08 0 14.78 14.76 14.78 14.50 14.86 12,381,041 182,362,263 14.729 9.306 9.293 9.306 9.130 9.356 19,663,783 9.2740 0.54%
2019-02-04 0 14.70 14.68 14.70 14.60 14.88 7,741,946 113,808,300 14.700 9.256 9.243 9.256 9.193 9.369 12,295,892 9.2558 -1.34%
2019-02-01 0 14.90 14.88 14.90 14.86 15.02 12,998,877 194,050,203 14.928 9.382 9.369 9.382 9.356 9.457 20,645,041 9.3994 -0.40%
2019-01-31 0 14.96 14.96 15.00 14.92 15.24 12,539,982 188,676,565 15.046 9.419 9.419 9.445 9.394 9.596 19,916,216 9.4735 0.27%
2019-01-30 0 14.92 14.90 14.92 14.86 15.32 10,050,577 151,011,599 15.025 9.394 9.382 9.394 9.356 9.646 15,962,500 9.4604 -2.61%
2019-01-29 0 15.32 15.32 15.34 15.00 15.42 9,537,376 145,429,952 15.248 9.646 9.646 9.659 9.445 9.709 15,147,425 9.6010 2.00%
2019-01-28 0 15.02 15.02 15.04 15.00 15.40 7,457,507 112,574,595 15.095 9.457 9.457 9.470 9.445 9.696 11,844,141 9.5047 -1.44%
2019-01-25 0 15.24 15.24 15.26 15.20 15.46 6,457,282 98,732,212 15.290 9.596 9.596 9.608 9.570 9.734 10,255,567 9.6272 -0.91%
2019-01-24 0 15.38 15.36 15.38 15.34 15.62 11,346,697 174,770,821 15.403 9.684 9.671 9.684 9.659 9.835 18,021,020 9.6982 -0.90%
2019-01-23 0 15.52 15.52 15.58 15.32 15.60 11,068,237 171,641,527 15.508 9.772 9.772 9.810 9.646 9.822 17,578,765 9.7641 1.31%
2019-01-22 0 15.32 15.28 15.32 14.76 15.32 10,549,596 159,978,403 15.164 9.646 9.621 9.646 9.293 9.646 16,755,050 9.5481 2.96%
2019-01-21 0 14.88 14.86 14.88 14.88 15.60 18,687,155 282,045,469 15.093 9.369 9.356 9.369 9.369 9.822 29,679,262 9.5031 -4.62%
2019-01-18 0 15.60 15.58 15.60 15.24 15.64 12,158,783 188,004,282 15.462 9.822 9.810 9.822 9.596 9.848 19,310,789 9.7357 0.26%
2019-01-17 0 15.56 15.52 15.56 15.38 15.84 21,650,794 336,585,243 15.546 9.797 9.772 9.797 9.684 9.973 34,386,164 9.7884 2.10%
2019-01-16 0 15.24 15.18 15.24 15.12 15.36 8,952,221 136,383,605 15.235 9.596 9.558 9.596 9.520 9.671 14,218,072 9.5923 -0.65%
2019-01-15 0 15.34 15.32 15.34 15.22 15.38 8,353,161 127,813,831 15.301 9.659 9.646 9.659 9.583 9.684 13,266,634 9.6342 0.52%
2019-01-14 0 15.26 15.26 15.28 15.10 15.36 5,942,352 90,500,833 15.230 9.608 9.608 9.621 9.508 9.671 9,437,746 9.5892 0.79%
2019-01-11 0 15.14 15.14 15.16 15.02 15.48 12,305,098 186,642,299 15.168 9.533 9.533 9.545 9.457 9.747 19,543,169 9.5503 0.13%
2019-01-10 0 15.12 15.12 15.14 15.00 15.22 11,196,424 169,153,544 15.108 9.520 9.520 9.533 9.445 9.583 17,782,354 9.5124 -0.66%
2019-01-09 0 15.22 15.22 15.24 15.20 15.54 10,654,982 163,396,548 15.335 9.583 9.583 9.596 9.570 9.785 16,922,426 9.6556 -1.30%
2019-01-08 0 15.42 15.42 15.44 15.32 15.66 9,308,859 144,106,733 15.481 9.709 9.709 9.722 9.646 9.860 14,784,490 9.7472 0.00%
2019-01-07 0 15.42 15.42 15.44 15.32 15.66 6,782,608 105,046,761 15.488 9.709 9.709 9.722 9.646 9.860 10,772,255 9.7516 0.92%
2019-01-04 0 15.28 15.28 15.30 14.80 15.32 7,874,288 119,674,798 15.198 9.621 9.621 9.633 9.319 9.646 12,506,080 9.5693 2.14%
2019-01-03 0 14.96 14.92 14.96 14.80 15.14 3,497,097 52,251,390 14.941 9.419 9.394 9.419 9.319 9.533 5,554,150 9.4076 0.13%
2019-01-02 0 14.94 14.92 14.94 14.74 15.00 4,738,735 70,565,223 14.891 9.407 9.394 9.407 9.281 9.445 7,526,141 9.3760 -1.32%
2018-12-31 0 15.14 15.14 15.22 15.14 15.30 2,176,000 33,059,260 15.193 9.533 9.533 9.583 9.533 9.633 3,455,961 9.5659 -0.66%
2018-12-28 0 15.24 15.20 15.24 15.04 15.24 5,208,055 79,077,200 15.184 9.596 9.570 9.596 9.470 9.596 8,271,523 9.5602 -0.13%
2018-12-27 0 15.26 15.24 15.26 15.02 15.30 6,245,967 94,914,872 15.196 9.608 9.596 9.608 9.457 9.633 9,919,952 9.5681 1.19%
2018-12-24 0 15.08 15.04 15.08 14.76 15.08 3,982,560 59,663,171 14.981 9.495 9.470 9.495 9.293 9.495 6,325,170 9.4327 0.53%
2018-12-21 0 15.00 14.98 15.00 14.74 15.06 10,880,064 162,953,068 14.977 9.445 9.432 9.445 9.281 9.482 17,279,905 9.4302 -0.79%
2018-12-20 0 15.12 15.10 15.12 15.02 15.22 8,146,509 123,298,860 15.135 9.520 9.508 9.520 9.457 9.583 12,938,426 9.5297 0.00%
2018-12-19 0 15.12 15.12 15.14 14.98 15.28 6,923,744 104,530,741 15.097 9.520 9.520 9.533 9.432 9.621 10,996,410 9.5059 0.13%
2018-12-18 0 15.10 15.06 15.10 14.98 15.26 10,948,452 164,776,412 15.050 9.508 9.482 9.508 9.432 9.608 17,388,520 9.4762 -0.66%
2018-12-17 0 15.20 15.18 15.20 14.98 15.34 8,004,304 121,186,290 15.140 9.570 9.558 9.570 9.432 9.659 12,712,574 9.5328 1.74%
2018-12-14 0 14.94 14.94 14.96 14.82 15.20 8,700,984 130,704,462 15.022 9.407 9.407 9.419 9.331 9.570 13,819,053 9.4583 -1.45%
2018-12-13 0 15.16 15.16 15.20 15.10 15.58 13,348,682 203,860,600 15.272 9.545 9.545 9.570 9.508 9.810 21,200,607 9.6158 -1.17%
2018-12-12 0 15.34 15.34 15.36 14.92 15.38 12,520,983 189,685,895 15.149 9.659 9.659 9.671 9.394 9.684 19,886,041 9.5386 2.95%
2018-12-11 0 14.90 14.88 14.90 14.46 14.96 5,561,554 82,535,883 14.840 9.382 9.369 9.382 9.105 9.419 8,832,956 9.3441 0.00%
2018-12-10 0 14.90 14.88 14.90 14.64 15.00 4,066,533 60,280,181 14.823 9.382 9.369 9.382 9.218 9.445 6,458,538 9.3334 -0.67%
2018-12-07 0 15.00 14.92 15.00 14.80 15.06 39,661,867 591,169,933 14.905 9.445 9.394 9.445 9.319 9.482 62,991,661 9.3849 0.54%
2018-12-06 0 14.92 14.90 14.92 14.48 14.92 7,186,212 106,154,700 14.772 9.394 9.382 9.394 9.117 9.394 11,413,266 9.3010 2.47%
2018-12-05 0 14.56 14.54 14.56 14.12 14.62 16,291,989 236,071,540 14.490 9.168 9.155 9.168 8.890 9.205 25,875,218 9.1235 1.68%
2018-12-04 0 14.32 14.32 14.34 14.22 14.70 21,342,102 305,942,714 14.335 9.016 9.016 9.029 8.953 9.256 33,895,894 9.0260 -0.56%
2018-12-03 0 14.40 14.40 14.42 14.30 15.48 44,686,116 664,856,584 14.878 9.067 9.067 9.079 9.004 9.747 70,971,260 9.3680 -4.64%
2018-11-30 0 15.10 15.10 15.24 15.08 15.40 15,683,938 238,002,503 15.175 9.508 9.508 9.596 9.495 9.696 24,909,501 9.5547 0.00%
2018-11-29 0 15.10 15.08 15.10 15.00 15.34 7,275,817 110,213,992 15.148 9.508 9.495 9.508 9.445 9.659 11,555,578 9.5377 -0.40%
2018-11-28 0 15.16 15.12 15.16 15.06 15.32 8,488,227 129,008,719 15.199 9.545 9.520 9.545 9.482 9.646 13,481,148 9.5696 0.00%
2018-11-27 0 15.16 15.12 15.16 15.00 15.28 7,583,896 114,842,046 15.143 9.545 9.520 9.545 9.445 9.621 12,044,874 9.5345 0.00%
2018-11-26 0 15.16 15.12 15.16 14.82 15.30 10,480,019 158,930,671 15.165 9.545 9.520 9.545 9.331 9.633 16,644,547 9.5485 2.29%
2018-11-23 0 14.82 14.82 14.84 14.50 14.84 3,850,000 56,832,520 14.762 9.331 9.331 9.344 9.130 9.344 6,114,636 9.2945 0.54%
2018-11-22 0 14.74 14.72 14.74 14.18 14.86 15,392,685 224,443,277 14.581 9.281 9.268 9.281 8.928 9.356 24,446,928 9.1808 3.37%
2018-11-21 0 14.26 14.22 14.26 13.90 14.26 7,901,387 111,415,519 14.101 8.979 8.953 8.979 8.752 8.979 12,549,119 8.8784 1.28%
2018-11-20 0 14.08 14.04 14.08 13.96 14.40 7,067,993 99,751,392 14.113 8.865 8.840 8.865 8.790 9.067 11,225,508 8.8861 -2.36%
2018-11-19 0 14.42 14.40 14.42 14.30 14.48 9,252,328 133,407,716 14.419 9.079 9.067 9.079 9.004 9.117 14,694,707 9.0786 0.14%
2018-11-16 0 14.40 14.38 14.40 14.16 14.46 4,650,816 66,770,287 14.357 9.067 9.054 9.067 8.916 9.105 7,386,506 9.0395 0.84%
2018-11-15 0 14.28 14.26 14.28 14.10 14.48 7,129,571 101,826,426 14.282 8.991 8.979 8.991 8.878 9.117 11,323,308 8.9926 0.99%
2018-11-14 0 14.14 14.10 14.14 13.96 14.22 8,214,880 115,747,544 14.090 8.903 8.878 8.903 8.790 8.953 13,047,014 8.8716 0.43%
2018-11-13 0 14.08 14.08 14.10 13.88 14.14 9,755,684 136,620,903 14.004 8.865 8.865 8.878 8.739 8.903 15,494,146 8.8176 0.57%
2018-11-12 0 14.00 13.98 14.00 13.96 14.30 5,987,516 84,290,847 14.078 8.815 8.802 8.815 8.790 9.004 9,509,476 8.8639 -1.41%
2018-11-09 0 14.20 14.16 14.20 13.92 14.28 6,617,446 93,301,601 14.099 8.941 8.916 8.941 8.765 8.991 10,509,942 8.8775 0.85%
2018-11-08 0 14.08 14.06 14.08 13.80 14.14 6,150,533 86,205,506 14.016 8.865 8.853 8.865 8.689 8.903 9,768,383 8.8250 1.44%
2018-11-07 0 13.88 13.86 13.88 13.74 14.00 7,684,664 106,601,228 13.872 8.739 8.727 8.739 8.651 8.815 12,204,916 8.7343 0.14%
2018-11-06 0 13.86 13.86 13.88 13.78 13.94 8,153,808 113,115,098 13.873 8.727 8.727 8.739 8.676 8.777 12,950,018 8.7347 0.43%
2018-11-05 0 13.80 13.80 13.82 13.78 13.92 7,361,645 101,948,454 13.849 8.689 8.689 8.702 8.676 8.765 11,691,891 8.7196 -1.00%
2018-11-02 0 13.94 13.92 13.94 13.82 14.30 10,769,768 150,719,021 13.995 8.777 8.765 8.777 8.702 9.004 17,104,731 8.8115 -0.29%
2018-11-01 0 13.98 13.98 14.00 13.82 14.20 8,052,564 112,700,797 13.996 8.802 8.802 8.815 8.702 8.941 12,789,221 8.8122 -0.14%
2018-10-31 0 14.00 13.98 14.00 13.86 14.34 8,690,443 121,785,730 14.014 8.815 8.802 8.815 8.727 9.029 13,802,311 8.8236 -0.14%
2018-10-30 0 14.02 13.96 14.02 13.86 14.18 10,733,622 150,460,040 14.018 8.828 8.790 8.828 8.727 8.928 17,047,323 8.8260 0.00%
2018-10-29 0 14.02 14.02 14.04 13.56 14.06 9,999,320 138,458,304 13.847 8.828 8.828 8.840 8.538 8.853 15,881,092 8.7184 2.19%
2018-10-26 0 13.72 13.72 13.74 13.42 13.74 5,158,000 70,325,978 13.634 8.639 8.639 8.651 8.450 8.651 8,192,025 8.5847 0.88%
2018-10-25 0 13.60 13.56 13.60 13.32 13.62 4,385,639 59,090,716 13.474 8.563 8.538 8.563 8.387 8.576 6,965,347 8.4835 0.74%
2018-10-24 0 13.50 13.48 13.50 13.40 13.68 9,683,726 130,708,467 13.498 8.500 8.488 8.500 8.437 8.613 15,379,861 8.4987 0.15%
2018-10-23 0 13.48 13.48 13.50 13.42 13.60 5,077,070 68,518,799 13.496 8.488 8.488 8.500 8.450 8.563 8,063,490 8.4974 -0.88%
2018-10-22 0 13.60 13.60 13.64 13.56 13.80 6,025,430 82,266,220 13.653 8.563 8.563 8.588 8.538 8.689 9,569,692 8.5965 -1.73%
2018-10-19 0 13.84 13.84 13.86 13.52 14.06 9,958,039 137,833,540 13.841 8.714 8.714 8.727 8.513 8.853 15,815,529 8.7151 1.62%
2018-10-18 0 13.62 13.62 13.64 13.36 13.76 7,713,880 104,434,004 13.538 8.576 8.576 8.588 8.412 8.664 12,251,317 8.5243 -1.16%
2018-10-16 0 13.78 13.74 13.78 13.32 13.78 4,046,451 55,149,758 13.629 8.676 8.651 8.676 8.387 8.676 6,426,643 8.5814 1.92%
2018-10-15 0 13.52 13.52 13.54 13.52 14.16 8,205,708 113,612,726 13.846 8.513 8.513 8.525 8.513 8.916 13,032,447 8.7177 -5.45%
2018-10-12 0 14.30 14.30 14.32 14.02 14.42 7,470,430 106,666,415 14.278 9.004 9.004 9.016 8.828 9.079 11,864,666 8.9903 1.27%
2018-10-11 0 14.12 14.10 14.12 13.94 14.20 16,578,620 233,468,589 14.083 8.890 8.878 8.890 8.777 8.941 26,330,450 8.8669 -0.98%
2018-10-10 0 14.26 14.22 14.26 14.02 14.50 9,311,539 132,418,664 14.221 8.979 8.953 8.979 8.828 9.130 14,788,747 8.9540 -0.70%
2018-10-09 0 14.36 14.32 14.36 14.02 14.42 10,592,000 151,007,860 14.257 9.042 9.016 9.042 8.828 9.079 16,822,397 8.9766 1.56%
2018-10-08 0 14.14 14.12 14.14 13.74 14.16 8,844,424 124,268,494 14.050 8.903 8.890 8.903 8.651 8.916 14,046,867 8.8467 2.76%
2018-10-05 0 13.92 13.92 13.96 13.70 14.02 11,577,731 160,809,137 13.890 8.664 8.664 8.689 8.527 8.726 18,601,765 8.6448 -0.43%
2018-10-04 0 13.98 13.94 13.98 13.70 14.02 13,065,904 180,517,447 13.816 8.701 8.676 8.701 8.527 8.726 20,992,790 8.5990 0.87%
2018-10-03 0 13.86 13.84 13.86 13.64 13.92 5,451,582 75,216,272 13.797 8.626 8.614 8.626 8.490 8.664 8,758,974 8.5873 -0.14%
2018-10-02 0 13.88 13.84 13.88 13.68 14.26 18,983,469 263,624,575 13.887 8.639 8.614 8.639 8.514 8.875 30,500,453 8.6433 -0.14%
2018-09-28 0 13.90 13.88 13.90 13.66 13.90 7,645,300 105,647,243 13.819 8.651 8.639 8.651 8.502 8.651 12,283,588 8.6007 2.06%
2018-09-27 0 13.62 13.62 13.64 13.56 13.84 3,301,828 45,062,614 13.648 8.477 8.477 8.490 8.440 8.614 5,304,997 8.4944 -0.15%
2018-09-26 0 13.64 13.64 13.66 13.58 14.16 6,566,914 90,769,815 13.822 8.490 8.490 8.502 8.452 8.813 10,550,961 8.6030 -1.02%
2018-09-24 0 13.78 13.76 13.78 13.72 13.90 2,595,872 35,837,636 13.806 8.577 8.564 8.577 8.539 8.651 4,170,748 8.5926 0.15%
2018-09-21 0 13.76 13.76 13.78 13.64 13.86 8,592,948 118,079,492 13.741 8.564 8.564 8.577 8.490 8.626 13,806,160 8.5527 0.00%
2018-09-20 0 13.76 13.76 13.78 13.70 14.08 5,438,501 75,139,453 13.816 8.564 8.564 8.577 8.527 8.763 8,737,957 8.5992 -0.15%
2018-09-19 0 13.78 13.78 13.80 13.74 14.06 5,390,386 74,453,041 13.812 8.577 8.577 8.589 8.552 8.751 8,660,652 8.5967 -1.43%
2018-09-18 0 13.98 13.96 13.98 13.26 14.32 13,647,479 190,161,374 13.934 8.701 8.689 8.701 8.253 8.913 21,927,198 8.6724 4.17%
2018-09-17 0 13.42 13.40 13.42 13.22 13.64 4,592,463 61,983,778 13.497 8.353 8.340 8.353 8.228 8.490 7,378,641 8.4004 -1.03%
2018-09-14 0 13.56 13.52 13.56 13.44 13.66 5,251,208 71,347,658 13.587 8.440 8.415 8.440 8.365 8.502 8,437,037 8.4565 -0.44%
2018-09-13 0 13.62 13.62 13.64 13.32 13.92 9,031,281 123,162,766 13.637 8.477 8.477 8.490 8.290 8.664 14,510,423 8.4879 2.56%
2018-09-12 0 13.28 13.28 13.30 13.08 13.50 6,804,376 89,917,750 13.215 8.265 8.265 8.278 8.141 8.402 10,932,488 8.2248 -1.48%
2018-09-11 0 13.48 13.46 13.48 13.32 13.66 8,442,778 113,780,237 13.477 8.390 8.377 8.390 8.290 8.502 13,564,884 8.3879 -2.03%
2018-09-10 0 13.76 13.74 13.76 13.50 13.88 7,703,185 105,817,792 13.737 8.564 8.552 8.564 8.402 8.639 12,376,591 8.5498 1.62%
2018-09-07 0 13.54 13.52 13.54 13.26 13.68 18,374,006 247,875,060 13.491 8.427 8.415 8.427 8.253 8.514 29,521,238 8.3965 -0.15%
2018-09-06 0 13.56 13.56 13.58 13.44 13.76 8,435,932 114,580,784 13.582 8.440 8.440 8.452 8.365 8.564 13,553,884 8.4537 0.44%
2018-09-05 0 13.50 13.50 13.52 13.38 14.02 5,794,053 78,882,883 13.614 8.402 8.402 8.415 8.328 8.726 9,309,217 8.4736 -1.89%
2018-09-04 0 13.76 13.76 13.78 13.76 14.10 5,280,994 73,412,114 13.901 8.564 8.564 8.577 8.564 8.776 8,484,893 8.6521 -1.71%
2018-09-03 0 14.00 14.00 14.02 13.86 14.16 7,313,750 102,227,571 13.977 8.714 8.714 8.726 8.626 8.813 11,750,892 8.6996 0.57%
2018-08-31 0 13.92 13.90 13.92 13.54 14.04 9,364,100 129,666,558 13.847 8.664 8.651 8.664 8.427 8.738 15,045,158 8.6185 1.61%
2018-08-30 0 13.70 13.70 13.72 13.56 13.82 2,881,134 39,422,375 13.683 8.527 8.527 8.539 8.440 8.602 4,629,074 8.5163 -0.58%
2018-08-29 0 13.78 13.74 13.78 13.18 13.82 7,323,603 99,671,324 13.610 8.577 8.552 8.577 8.203 8.602 11,766,722 8.4706 1.17%
2018-08-28 0 13.62 13.60 13.62 13.26 13.62 5,405,160 72,691,129 13.448 8.477 8.465 8.477 8.253 8.477 8,684,389 8.3703 1.49%
2018-08-27 0 13.42 13.40 13.42 13.42 13.68 3,526,473 47,515,125 13.474 8.353 8.340 8.353 8.353 8.514 5,665,931 8.3861 -1.03%
2018-08-24 0 13.56 13.52 13.56 13.38 13.74 3,176,853 43,150,073 13.583 8.440 8.415 8.440 8.328 8.552 5,104,202 8.4538 0.59%
2018-08-23 0 13.48 13.48 13.50 13.42 13.86 4,007,978 54,406,211 13.574 8.390 8.390 8.402 8.353 8.626 6,439,558 8.4487 -1.75%
2018-08-22 0 13.72 13.70 13.72 13.48 13.86 5,904,633 81,131,140 13.740 8.539 8.527 8.539 8.390 8.626 9,486,885 8.5519 1.33%
2018-08-21 0 13.54 13.52 13.54 13.28 13.60 6,125,713 82,708,082 13.502 8.427 8.415 8.427 8.265 8.465 9,842,090 8.4035 0.15%
2018-08-20 0 13.52 13.50 13.52 13.30 13.60 7,291,393 98,464,692 13.504 8.415 8.402 8.415 8.278 8.465 11,714,971 8.4050 2.42%
2018-08-17 0 13.20 13.18 13.20 12.94 13.30 5,444,344 71,787,480 13.186 8.216 8.203 8.216 8.054 8.278 8,747,345 8.2068 2.64%
2018-08-16 0 12.86 12.86 12.88 12.76 13.06 12,132,193 156,651,277 12.912 8.004 8.004 8.017 7.942 8.129 19,492,611 8.0364 -0.77%
2018-08-15 0 12.96 12.94 12.96 12.90 13.64 8,525,647 111,087,691 13.030 8.066 8.054 8.066 8.029 8.490 13,698,028 8.1098 -4.85%
2018-08-14 0 13.62 13.60 13.62 12.96 13.68 6,493,260 87,361,894 13.454 8.477 8.465 8.477 8.066 8.514 10,432,623 8.3739 4.29%
2018-08-13 0 13.06 13.02 13.06 13.00 13.16 2,122,675 27,712,187 13.055 8.129 8.104 8.129 8.091 8.191 3,410,470 8.1256 -0.46%
2018-08-10 0 13.12 13.08 13.12 12.90 13.14 6,752,955 87,957,099 13.025 8.166 8.141 8.166 8.029 8.178 10,849,871 8.1067 0.15%
2018-08-09 0 13.10 13.08 13.10 13.02 13.26 3,923,211 51,311,347 13.079 8.153 8.141 8.153 8.104 8.253 6,303,364 8.1403 -0.61%
2018-08-08 0 13.18 13.16 13.22 13.06 13.28 3,517,289 46,298,109 13.163 8.203 8.191 8.228 8.129 8.265 5,651,175 8.1927 -1.05%
2018-08-07 0 13.32 13.32 13.34 13.20 13.50 4,712,080 62,944,515 13.358 8.290 8.290 8.303 8.216 8.402 7,570,828 8.3141 1.22%
2018-08-06 0 13.16 13.14 13.16 13.02 13.28 2,492,711 32,791,994 13.155 8.191 8.178 8.191 8.104 8.265 4,005,001 8.1878 0.30%
2018-08-03 0 13.12 13.12 13.14 13.02 13.44 2,517,738 33,232,457 13.199 8.166 8.166 8.178 8.104 8.365 4,045,212 8.2153 -1.80%
2018-08-02 0 13.36 13.30 13.36 13.22 13.52 2,439,709 32,526,124 13.332 8.315 8.278 8.315 8.228 8.415 3,919,844 8.2978 -1.18%
2018-08-01 0 13.52 13.48 13.52 13.30 13.64 6,490,487 87,566,662 13.492 8.415 8.390 8.415 8.278 8.490 10,428,167 8.3971 0.00%
2018-07-31 0 13.52 13.48 13.52 13.28 13.54 14,998,041 201,411,279 13.429 8.415 8.390 8.415 8.265 8.427 24,097,126 8.3583 1.65%
2018-07-30 0 13.30 13.28 13.30 13.24 13.56 2,943,708 39,235,498 13.329 8.278 8.265 8.278 8.241 8.440 4,729,611 8.2957 -1.48%
2018-07-27 0 13.50 13.48 13.50 13.36 13.60 1,938,000 26,114,068 13.475 8.402 8.390 8.402 8.315 8.465 3,113,755 8.3867 0.00%
2018-07-26 0 13.50 13.48 13.50 13.26 13.60 5,755,821 77,727,597 13.504 8.402 8.390 8.402 8.253 8.465 9,247,791 8.4050 1.35%
2018-07-25 0 13.32 13.30 13.32 12.94 13.50 7,528,082 99,405,562 13.205 8.290 8.278 8.290 8.054 8.402 12,095,256 8.2186 -1.33%
2018-07-24 0 13.50 13.48 13.50 13.38 13.68 3,358,126 45,375,729 13.512 8.402 8.390 8.402 8.328 8.514 5,395,450 8.4100 0.15%
2018-07-23 0 13.48 13.44 13.48 13.28 13.60 2,823,869 37,787,016 13.381 8.390 8.365 8.390 8.265 8.465 4,537,068 8.3285 0.15%
2018-07-20 0 13.46 13.46 13.48 13.32 13.66 3,636,097 49,008,094 13.478 8.377 8.377 8.390 8.290 8.502 5,842,062 8.3888 0.30%
2018-07-19 0 13.42 13.42 13.46 13.38 13.60 3,858,954 51,783,905 13.419 8.353 8.353 8.377 8.328 8.465 6,200,123 8.3521 -1.32%
2018-07-18 0 13.60 13.58 13.60 13.40 13.66 5,450,605 73,827,809 13.545 8.465 8.452 8.465 8.340 8.502 8,757,405 8.4303 -0.58%
2018-07-17 0 13.68 13.68 13.70 13.36 14.00 8,368,085 114,968,359 13.739 8.514 8.514 8.527 8.315 8.714 13,444,876 8.5511 1.03%
2018-07-16 0 13.54 13.52 13.54 12.96 13.58 5,194,520 69,720,876 13.422 8.427 8.415 8.427 8.066 8.452 8,345,957 8.3539 1.20%
2018-07-13 0 13.38 13.36 13.38 13.02 13.38 4,593,208 61,189,105 13.322 8.328 8.315 8.328 8.104 8.328 7,379,838 8.2914 2.92%
2018-07-12 0 13.00 13.00 13.02 12.74 13.10 4,211,145 54,743,321 13.000 8.091 8.091 8.104 7.929 8.153 6,765,983 8.0910 2.52%
2018-07-11 0 12.68 12.68 12.72 12.38 12.78 3,545,682 44,889,467 12.660 7.892 7.892 7.917 7.705 7.954 5,696,794 7.8798 -0.63%
2018-07-10 0 12.76 12.76 12.80 12.72 13.26 4,118,891 52,916,517 12.847 7.942 7.942 7.967 7.917 8.253 6,617,760 7.9961 -3.77%
2018-07-09 0 13.26 13.22 13.26 12.76 13.30 7,822,000 102,346,916 13.084 8.253 8.228 8.253 7.942 8.278 12,567,489 8.1438 3.76%
2018-07-06 0 12.78 12.78 12.80 12.52 12.90 5,221,066 66,444,605 12.726 7.954 7.954 7.967 7.792 8.029 8,388,608 7.9208 0.47%
2018-07-05 0 12.72 12.72 12.74 12.62 12.84 4,334,464 55,110,025 12.714 7.917 7.917 7.929 7.855 7.992 6,964,118 7.9134 0.32%
2018-07-04 0 12.68 12.68 12.70 12.58 12.96 6,608,367 83,443,916 12.627 7.892 7.892 7.904 7.830 8.066 10,617,563 7.8590 -0.16%
2018-07-03 0 12.70 12.64 12.70 12.30 12.70 7,063,285 88,418,988 12.518 7.904 7.867 7.904 7.656 7.904 11,348,473 7.7913 1.93%
2018-06-29 0 12.46 12.40 12.46 12.32 12.54 8,138,600 101,220,248 12.437 7.755 7.718 7.755 7.668 7.805 13,076,166 7.7408 0.81%
2018-06-28 0 12.36 12.36 12.38 12.30 12.50 4,936,620 61,100,950 12.377 7.693 7.693 7.705 7.656 7.780 7,931,593 7.7035 -0.48%
2018-06-27 0 12.42 12.40 12.42 12.36 12.68 6,462,442 80,647,888 12.479 7.730 7.718 7.730 7.693 7.892 10,383,108 7.7672 -1.27%
2018-06-26 0 12.58 12.56 12.58 12.40 12.72 8,485,220 106,708,488 12.576 7.830 7.817 7.830 7.718 7.917 13,633,075 7.8272 -0.16%
2018-06-25 0 12.60 12.58 12.60 12.50 12.96 6,692,372 84,582,943 12.639 7.842 7.830 7.842 7.780 8.066 10,752,533 7.8663 -0.16%
2018-06-22 0 12.62 12.62 12.64 12.30 12.84 13,027,225 162,320,624 12.460 7.855 7.855 7.867 7.656 7.992 20,930,645 7.7552 0.80%
2018-06-21 0 12.52 12.50 12.52 12.42 12.74 3,948,408 49,560,645 12.552 7.792 7.780 7.792 7.730 7.929 6,343,847 7.8124 -1.42%
2018-06-20 0 12.70 12.70 12.72 12.52 12.86 22,837,396 290,464,926 12.719 7.904 7.904 7.917 7.792 8.004 36,692,499 7.9162 2.42%
2018-06-19 0 12.40 12.40 12.42 12.22 12.66 14,455,696 180,009,369 12.452 7.718 7.718 7.730 7.606 7.880 23,225,748 7.7504 -2.52%
2018-06-15 0 13.06 13.06 13.08 13.02 13.24 10,508,579 137,430,201 13.078 7.917 7.917 7.929 7.893 8.026 17,335,276 7.9278 -1.21%
2018-06-14 0 13.22 13.22 13.24 13.22 13.52 4,761,925 63,230,960 13.278 8.014 8.014 8.026 8.014 8.196 7,855,418 8.0493 -2.07%
2018-06-13 0 13.50 13.50 13.54 13.36 13.70 8,523,577 115,485,055 13.549 8.184 8.184 8.208 8.099 8.305 14,060,756 8.2133 0.15%
2018-06-12 0 13.48 13.48 13.52 13.24 13.66 6,827,835 92,316,992 13.521 8.172 8.172 8.196 8.026 8.281 11,263,407 8.1962 0.15%
2018-06-11 0 13.46 13.46 13.48 13.28 13.58 7,346,444 98,991,630 13.475 8.159 8.159 8.172 8.050 8.232 12,118,921 8.1684 3.38%
2018-06-08 0 13.02 13.02 13.04 12.94 13.20 4,294,951 55,883,711 13.011 7.893 7.893 7.905 7.844 8.002 7,085,084 7.8875 -0.76%
2018-06-07 0 13.12 13.12 13.16 13.00 13.26 6,476,077 84,894,657 13.109 7.953 7.953 7.978 7.881 8.038 10,683,136 7.9466 -0.30%
2018-06-06 0 13.16 13.14 13.16 12.82 13.28 8,436,672 110,610,975 13.111 7.978 7.965 7.978 7.771 8.050 13,917,394 7.9477 2.02%
2018-06-05 0 12.90 12.90 12.92 12.84 13.72 19,378,749 253,163,442 13.064 7.820 7.820 7.832 7.784 8.317 31,967,782 7.9193 -5.84%
2018-06-04 0 13.70 13.70 13.72 13.54 14.10 9,109,270 125,325,712 13.758 8.305 8.305 8.317 8.208 8.547 15,026,933 8.3401 -1.30%
2018-06-01 0 13.88 13.86 13.88 13.08 13.96 23,464,985 322,230,363 13.732 8.414 8.402 8.414 7.929 8.462 38,708,563 8.3245 4.99%
2018-05-31 0 13.22 13.20 13.22 12.80 13.22 15,009,562 197,828,213 13.180 8.014 8.002 8.014 7.759 8.014 24,760,237 7.9898 2.16%
2018-05-30 0 12.94 12.92 12.94 12.60 13.08 7,102,775 91,359,153 12.862 7.844 7.832 7.844 7.638 7.929 11,716,957 7.7972 0.15%
2018-05-29 0 12.92 12.90 12.92 12.90 13.24 13,895,879 180,395,374 12.982 7.832 7.820 7.832 7.820 8.026 22,923,071 7.8696 -1.07%
2018-05-28 0 13.06 13.06 13.10 12.92 13.26 3,826,748 50,179,439 13.113 7.917 7.917 7.941 7.832 8.038 6,312,722 7.9489 0.93%
2018-05-25 0 12.94 12.94 12.98 12.90 13.16 6,085,135 78,952,901 12.975 7.844 7.844 7.868 7.820 7.978 10,038,226 7.8652 -0.92%
2018-05-24 0 13.06 13.06 13.08 13.00 13.60 5,739,634 75,489,274 13.152 7.917 7.917 7.929 7.881 8.244 9,468,277 7.9729 -2.68%
2018-05-23 0 13.42 13.42 13.48 13.24 13.60 7,628,324 102,632,355 13.454 8.135 8.135 8.172 8.026 8.244 12,583,919 8.1558 0.90%
2018-05-21 0 13.30 13.30 13.32 13.22 13.62 3,928,241 52,634,494 13.399 8.062 8.062 8.075 8.014 8.256 6,480,148 8.1224 0.76%
2018-05-18 0 13.20 13.20 13.24 12.70 13.48 11,616,311 152,464,973 13.125 8.002 8.002 8.026 7.699 8.172 19,162,625 7.9564 3.77%
2018-05-17 0 12.72 12.72 12.78 12.66 12.98 4,043,422 51,551,796 12.750 7.711 7.711 7.747 7.674 7.868 6,670,154 7.7287 -0.93%
2018-05-16 0 12.84 12.84 12.86 12.68 12.92 5,165,197 66,274,305 12.831 7.784 7.784 7.796 7.687 7.832 8,520,668 7.7781 0.47%
2018-05-15 0 12.78 12.78 12.80 12.64 12.90 5,322,500 68,115,948 12.798 7.747 7.747 7.759 7.662 7.820 8,780,160 7.7579 -1.39%
2018-05-14 0 12.96 12.94 12.96 12.76 12.96 3,657,000 47,172,540 12.899 7.856 7.844 7.856 7.735 7.856 6,032,700 7.8195 2.53%
2018-05-11 0 12.64 12.64 12.66 12.50 12.98 2,004,339 25,496,777 12.721 7.662 7.662 7.674 7.577 7.868 3,306,419 7.7113 0.16%
2018-05-10 0 12.62 12.62 12.64 12.42 12.66 4,044,218 50,943,629 12.597 7.650 7.650 7.662 7.529 7.674 6,671,467 7.6360 0.80%
2018-05-09 0 12.52 12.50 12.52 12.38 12.56 3,935,028 49,212,841 12.506 7.590 7.577 7.590 7.505 7.614 6,491,344 7.5813 -0.32%
2018-05-08 0 12.56 12.52 12.56 12.32 12.60 5,770,494 72,084,485 12.492 7.614 7.590 7.614 7.468 7.638 9,519,185 7.5725 1.62%
2018-05-07 0 12.36 12.36 12.38 12.10 12.42 4,904,160 60,446,272 12.326 7.493 7.493 7.505 7.335 7.529 8,090,054 7.4717 1.31%
2018-05-04 0 12.20 12.18 12.20 12.14 12.30 2,111,318 25,769,210 12.205 7.396 7.383 7.396 7.359 7.456 3,482,895 7.3988 -0.33%
2018-05-03 0 12.24 12.24 12.26 12.16 12.36 6,231,461 76,445,397 12.268 7.420 7.420 7.432 7.371 7.493 10,279,610 7.4366 0.00%
2018-05-02 0 12.24 12.22 12.24 12.16 12.30 6,132,501 75,016,146 12.233 7.420 7.408 7.420 7.371 7.456 10,116,363 7.4153 0.16%
2018-04-30 0 12.22 12.18 12.22 12.16 12.42 4,253,422 52,033,569 12.233 7.408 7.383 7.408 7.371 7.529 7,016,576 7.4158 -0.16%
2018-04-27 0 12.24 12.22 12.24 12.14 12.46 5,662,781 69,355,159 12.248 7.420 7.408 7.420 7.359 7.553 9,341,498 7.4244 -2.55%
2018-04-26 0 12.56 12.54 12.56 12.36 12.58 4,666,619 58,360,864 12.506 7.614 7.602 7.614 7.493 7.626 7,698,199 7.5811 1.62%
2018-04-25 0 12.36 12.34 12.36 12.24 12.50 3,469,776 42,866,326 12.354 7.493 7.480 7.493 7.420 7.577 5,723,850 7.4891 -1.28%
2018-04-24 0 12.52 12.52 12.54 12.22 12.54 4,026,592 50,017,690 12.422 7.590 7.590 7.602 7.408 7.602 6,642,390 7.5301 2.62%
2018-04-23 0 12.20 12.20 12.22 12.06 12.26 4,649,838 56,618,256 12.176 7.396 7.396 7.408 7.311 7.432 7,670,516 7.3813 -0.65%
2018-04-20 0 12.28 12.24 12.28 12.18 12.48 6,625,163 81,321,126 12.275 7.444 7.420 7.444 7.383 7.565 10,929,073 7.4408 -0.16%
2018-04-19 0 12.30 12.28 12.30 12.14 12.30 2,695,022 33,040,237 12.260 7.456 7.444 7.456 7.359 7.456 4,445,791 7.4318 1.32%
2018-04-18 0 12.14 12.12 12.14 12.02 12.30 3,353,450 40,634,110 12.117 7.359 7.347 7.359 7.286 7.456 5,531,955 7.3453 -0.16%
2018-04-17 0 12.16 12.12 12.16 12.02 12.46 5,139,313 62,485,707 12.158 7.371 7.347 7.371 7.286 7.553 8,477,969 7.3704 -2.09%
2018-04-16 0 12.42 12.40 12.42 12.04 12.42 5,544,509 68,352,861 12.328 7.529 7.517 7.529 7.299 7.529 9,146,393 7.4732 2.81%
2018-04-13 0 12.08 12.06 12.08 12.06 12.20 1,556,000 18,838,022 12.107 7.323 7.311 7.323 7.311 7.396 2,566,826 7.3390 -0.82%
2018-04-12 0 12.18 12.14 12.18 12.02 12.34 5,411,958 65,709,918 12.142 7.383 7.359 7.383 7.286 7.480 8,927,733 7.3602 -0.81%
2018-04-11 0 12.28 12.28 12.30 12.26 12.52 15,492,399 191,238,760 12.344 7.444 7.444 7.456 7.432 7.590 25,556,740 7.4829 -2.23%
2018-04-10 0 12.56 12.54 12.56 12.34 12.64 5,526,361 69,136,177 12.510 7.614 7.602 7.614 7.480 7.662 9,116,456 7.5837 1.29%
2018-04-09 0 12.40 12.38 12.40 12.30 12.58 5,287,443 65,796,094 12.444 7.517 7.505 7.517 7.456 7.626 8,722,329 7.5434 0.00%
2018-04-06 0 12.40 12.40 12.42 12.28 12.62 4,560,169 56,501,188 12.390 7.517 7.517 7.529 7.444 7.650 7,522,596 7.5109 0.65%
2018-04-04 0 12.32 12.30 12.32 12.30 12.58 3,084,053 38,243,783 12.400 7.468 7.456 7.468 7.456 7.626 5,087,549 7.5171 -0.16%
2018-04-03 0 12.34 12.34 12.36 11.96 12.48 13,441,048 164,426,331 12.233 7.480 7.480 7.493 7.250 7.565 22,172,768 7.4157 0.00%
2018-03-29 0 12.34 12.34 12.38 12.20 12.54 10,573,708 130,652,034 12.356 7.480 7.480 7.505 7.396 7.602 17,442,715 7.4903 1.15%
2018-03-28 0 12.20 12.20 12.22 12.14 12.44 5,796,552 71,020,204 12.252 7.396 7.396 7.408 7.359 7.541 9,562,171 7.4272 -2.24%
2018-03-27 0 12.48 12.48 12.52 12.32 12.56 3,354,406 41,789,553 12.458 7.565 7.565 7.590 7.468 7.614 5,533,532 7.5521 0.32%
2018-03-26 0 12.44 12.42 12.44 12.00 12.50 4,338,000 53,889,480 12.423 7.541 7.529 7.541 7.274 7.577 7,156,099 7.5306 1.97%
2018-03-23 0 12.20 12.20 12.22 11.92 12.20 11,531,870 140,226,300 12.160 7.396 7.396 7.408 7.226 7.396 19,023,329 7.3713 -1.45%
2018-03-22 0 12.38 12.36 12.38 12.30 12.68 4,754,355 59,057,977 12.422 7.505 7.493 7.505 7.456 7.687 7,842,931 7.5301 -2.06%
2018-03-21 0 12.64 12.60 12.64 12.38 12.78 11,536,430 145,442,767 12.607 7.662 7.638 7.662 7.505 7.747 19,030,851 7.6425 2.27%
2018-03-20 0 12.36 12.36 12.38 12.18 12.38 6,501,082 79,929,423 12.295 7.493 7.493 7.505 7.383 7.505 10,724,385 7.4531 0.65%
2018-03-19 0 12.28 12.26 12.30 12.18 12.40 4,746,928 58,334,576 12.289 7.444 7.432 7.456 7.383 7.517 7,830,679 7.4495 0.16%
2018-03-16 0 12.26 12.24 12.26 12.14 12.32 10,935,607 133,902,042 12.245 7.432 7.420 7.432 7.359 7.468 18,039,715 7.4226 0.00%
2018-03-15 0 12.26 12.26 12.32 12.14 12.40 2,825,508 34,687,030 12.276 7.432 7.432 7.468 7.359 7.517 4,661,045 7.4419 -0.81%
2018-03-14 0 12.36 12.32 12.36 12.20 12.50 2,885,137 35,606,154 12.341 7.493 7.468 7.493 7.396 7.577 4,759,411 7.4812 -0.96%
2018-03-13 0 12.48 12.44 12.48 12.06 12.48 13,793,081 169,531,680 12.291 7.565 7.541 7.565 7.311 7.565 22,753,492 7.4508 2.30%
2018-03-12 0 12.20 12.18 12.20 12.02 12.26 4,207,964 51,314,683 12.195 7.396 7.383 7.396 7.286 7.432 6,941,587 7.3924 2.35%
2018-03-09 0 11.92 11.92 11.94 11.84 12.06 7,666,839 91,329,792 11.912 7.226 7.226 7.238 7.177 7.311 12,647,454 7.2212 -0.17%
2018-03-08 0 11.94 11.94 11.96 11.84 12.04 2,770,000 33,130,262 11.960 7.238 7.238 7.250 7.177 7.299 4,569,477 7.2503 -0.17%
2018-03-07 0 11.96 11.96 11.98 11.80 12.14 5,703,022 68,515,535 12.014 7.250 7.250 7.262 7.153 7.359 9,407,881 7.2828 0.34%
2018-03-06 0 11.92 11.90 11.92 11.72 12.00 11,667,934 138,702,996 11.888 7.226 7.214 7.226 7.105 7.274 19,247,784 7.2062 2.58%
2018-03-05 0 11.62 11.60 11.62 11.54 11.90 9,100,999 106,307,455 11.681 7.044 7.032 7.044 6.996 7.214 15,013,289 7.0809 -1.86%
2018-03-02 0 11.84 11.84 11.88 11.76 12.06 20,929,192 248,861,521 11.891 7.177 7.177 7.202 7.129 7.311 34,525,441 7.2081 -0.50%
2018-03-01 0 11.90 11.90 11.94 11.78 11.98 6,768,900 80,579,034 11.904 7.214 7.214 7.238 7.141 7.262 11,166,186 7.2163 -0.67%
2018-02-28 0 11.98 11.96 11.98 11.70 12.06 19,007,340 225,353,609 11.856 7.262 7.250 7.262 7.092 7.311 31,355,095 7.1871 -1.96%
2018-02-27 0 12.22 12.16 12.22 11.88 12.22 11,739,202 142,338,473 12.125 7.408 7.371 7.408 7.202 7.408 19,365,350 7.3502 2.52%
2018-02-26 0 11.92 11.90 11.92 11.78 12.00 6,214,786 74,164,395 11.934 7.226 7.214 7.226 7.141 7.274 10,252,103 7.2341 1.02%
2018-02-23 0 11.80 11.80 11.82 11.72 11.84 6,395,016 75,395,474 11.790 7.153 7.153 7.165 7.105 7.177 10,549,416 7.1469 1.37%
2018-02-22 0 11.64 11.62 11.64 11.58 11.74 5,846,017 68,178,039 11.662 7.056 7.044 7.056 7.020 7.117 9,643,770 7.0696 -0.68%
2018-02-21 0 11.72 11.72 11.74 11.52 11.90 9,312,400 108,823,878 11.686 7.105 7.105 7.117 6.983 7.214 15,362,022 7.0840 -2.17%
2018-02-20 0 11.98 11.96 11.98 11.10 12.00 13,323,178 156,588,891 11.753 7.262 7.250 7.262 6.729 7.274 21,978,326 7.1247 7.73%
2018-02-15 0 11.12 11.12 11.14 11.10 11.34 7,161,600 80,228,960 11.203 6.741 6.741 6.753 6.729 6.874 11,813,996 6.7910 -1.07%
2018-02-14 0 11.24 11.24 11.26 11.06 11.30 3,326,509 37,219,985 11.189 6.814 6.814 6.826 6.705 6.850 5,487,512 6.7827 1.08%
2018-02-13 0 11.12 11.12 11.16 11.00 11.24 7,387,784 82,305,991 11.141 6.741 6.741 6.765 6.668 6.814 12,187,116 6.7535 1.09%
2018-02-12 0 11.00 11.00 11.02 10.88 11.22 10,492,872 116,118,244 11.066 6.668 6.668 6.680 6.595 6.802 17,309,365 6.7084 -0.72%
2018-02-09 0 11.08 11.06 11.08 10.90 11.24 10,132,021 112,186,226 11.072 6.717 6.705 6.717 6.608 6.814 16,714,095 6.7121 -1.77%
2018-02-08 0 11.28 11.26 11.28 11.06 11.50 9,776,262 109,403,991 11.191 6.838 6.826 6.838 6.705 6.971 16,127,223 6.7838 -1.57%
2018-02-07 0 11.46 11.44 11.46 11.44 11.96 10,432,897 120,877,973 11.586 6.947 6.935 6.947 6.935 7.250 17,210,429 7.0235 -0.17%
2018-02-06 0 11.48 11.46 11.48 11.28 11.62 14,036,690 160,393,958 11.427 6.959 6.947 6.959 6.838 7.044 23,155,357 6.9269 -1.37%
2018-02-05 0 11.64 11.62 11.64 11.42 11.72 6,446,869 74,834,376 11.608 7.056 7.044 7.056 6.923 7.105 10,634,954 7.0366 -1.19%
2018-02-02 0 11.78 11.76 11.78 11.70 11.90 7,443,085 87,652,224 11.776 7.141 7.129 7.141 7.092 7.214 12,278,343 7.1388 1.03%
2018-02-01 0 11.66 11.66 11.68 11.64 11.88 10,575,715 124,199,535 11.744 7.068 7.068 7.080 7.056 7.202 17,446,026 7.1191 0.17%
2018-01-31 0 11.64 11.62 11.64 11.36 11.64 16,068,796 185,011,956 11.514 7.056 7.044 7.056 6.886 7.056 26,507,582 6.9796 2.65%
2018-01-30 0 11.34 11.32 11.34 11.34 11.48 8,118,715 92,552,296 11.400 6.874 6.862 6.874 6.874 6.959 13,392,883 6.9106 -0.87%
2018-01-29 0 11.44 11.44 11.46 11.38 11.56 4,378,980 50,182,621 11.460 6.935 6.935 6.947 6.899 7.008 7,223,701 6.9469 0.18%
2018-01-26 0 11.42 11.42 11.46 11.40 11.60 6,351,252 72,715,641 11.449 6.923 6.923 6.947 6.911 7.032 10,477,221 6.9404 -0.87%
2018-01-25 0 11.52 11.52 11.54 11.38 11.52 7,110,572 81,559,738 11.470 6.983 6.983 6.996 6.899 6.983 11,729,819 6.9532 1.05%
2018-01-24 0 11.40 11.38 11.40 11.22 11.52 12,895,376 146,282,265 11.344 6.911 6.899 6.911 6.802 6.983 21,272,610 6.8766 -0.52%
2018-01-23 0 11.46 11.44 11.46 11.22 11.66 17,808,151 203,260,499 11.414 6.947 6.935 6.947 6.802 7.068 29,376,875 6.9191 1.42%
2018-01-22 0 11.30 11.28 11.30 10.88 11.32 15,196,840 169,031,833 11.123 6.850 6.838 6.850 6.595 6.862 25,069,176 6.7426 3.86%
2018-01-19 0 10.88 10.86 10.88 10.76 10.88 7,992,854 86,605,255 10.835 6.595 6.583 6.595 6.523 6.595 13,185,259 6.5683 0.93%
2018-01-18 0 10.78 10.76 10.78 10.70 10.82 9,800,602 105,572,837 10.772 6.535 6.523 6.535 6.486 6.559 16,167,376 6.5300 0.19%
2018-01-17 0 10.76 10.74 10.76 10.64 10.76 6,623,623 70,995,010 10.718 6.523 6.511 6.523 6.450 6.523 10,926,533 6.4975 0.56%
2018-01-16 0 10.70 10.68 10.70 10.60 10.74 5,418,000 57,888,060 10.684 6.486 6.474 6.486 6.426 6.511 8,937,700 6.4768 0.38%
2018-01-15 0 10.66 10.62 10.66 10.60 10.84 5,622,746 59,975,566 10.667 6.462 6.438 6.462 6.426 6.571 9,275,455 6.4661 -0.37%
2018-01-12 0 10.70 10.68 10.70 10.58 10.70 10,675,883 113,662,701 10.647 6.486 6.474 6.486 6.414 6.486 17,611,266 6.4540 1.13%
2018-01-11 0 10.58 10.56 10.58 10.50 10.74 6,698,262 71,225,102 10.633 6.414 6.401 6.414 6.365 6.511 11,049,660 6.4459 -0.75%
2018-01-10 0 10.66 10.64 10.66 10.34 10.66 12,479,694 131,603,799 10.545 6.462 6.450 6.462 6.268 6.462 20,586,888 6.3926 2.70%
2018-01-09 0 10.38 10.38 10.40 10.32 10.44 8,276,567 85,766,560 10.363 6.292 6.292 6.304 6.256 6.329 13,653,280 6.2818 0.00%
2018-01-08 0 10.38 10.38 10.40 10.36 10.42 5,089,701 52,830,880 10.380 6.292 6.292 6.304 6.280 6.317 8,396,128 6.2923 0.00%
2018-01-05 0 10.38 10.38 10.40 10.36 10.50 7,677,716 79,746,282 10.387 6.292 6.292 6.304 6.280 6.365 12,665,397 6.2964 -0.57%
2018-01-04 0 10.44 10.44 10.46 10.42 10.50 3,656,696 38,247,654 10.460 6.329 6.329 6.341 6.317 6.365 6,032,199 6.3406 0.58%
2018-01-03 0 10.38 10.38 10.40 10.38 10.52 6,713,352 70,016,318 10.429 6.292 6.292 6.304 6.292 6.377 11,074,553 6.3223 -0.57%
2018-01-02 0 10.44 10.44 10.46 10.44 10.56 7,039,522 73,881,892 10.495 6.329 6.329 6.341 6.329 6.401 11,612,613 6.3622 -0.19%
2017-12-29 0 10.46 10.44 10.46 10.42 10.52 4,815,114 50,369,089 10.461 6.341 6.329 6.341 6.317 6.377 7,943,161 6.3412 0.00%
2017-12-28 0 10.46 10.46 10.48 10.40 10.52 6,132,675 64,169,821 10.464 6.341 6.341 6.353 6.304 6.377 10,116,650 6.3430 0.00%
2017-12-27 0 10.46 10.42 10.46 10.40 10.62 7,874,845 82,536,761 10.481 6.341 6.317 6.341 6.304 6.438 12,990,587 6.3536 0.00%
2017-12-22 0 10.46 10.46 10.48 10.42 10.52 6,951,387 72,829,133 10.477 6.341 6.341 6.353 6.317 6.377 11,467,223 6.3511 -0.38%
2017-12-21 0 10.50 10.50 10.54 10.50 10.64 5,564,524 58,730,856 10.555 6.365 6.365 6.389 6.365 6.450 9,179,411 6.3981 -1.87%
2017-12-20 0 10.70 10.70 10.72 10.54 10.76 6,584,847 70,153,395 10.654 6.486 6.486 6.498 6.389 6.523 10,862,567 6.4583 1.33%
2017-12-19 0 10.56 10.54 10.56 10.52 10.60 4,821,305 50,932,820 10.564 6.401 6.389 6.401 6.377 6.426 7,953,374 6.4039 -0.38%
2017-12-18 0 10.60 10.60 10.62 10.58 10.78 9,254,241 98,260,344 10.618 6.426 6.426 6.438 6.414 6.535 15,266,082 6.4365 -0.93%
2017-12-15 0 10.70 10.68 10.70 10.60 10.74 9,143,264 97,698,490 10.685 6.486 6.474 6.486 6.426 6.511 15,083,010 6.4774 0.19%
2017-12-14 0 10.68 10.66 10.68 10.64 10.74 9,951,060 106,122,387 10.664 6.474 6.462 6.474 6.450 6.511 16,415,576 6.4647 0.00%
2017-12-13 0 10.68 10.66 10.68 10.66 10.88 3,609,833 38,799,810 10.748 6.474 6.462 6.474 6.462 6.595 5,954,892 6.5156 -0.93%
2017-12-12 0 10.78 10.74 10.78 10.56 10.82 6,701,267 71,873,886 10.725 6.535 6.511 6.535 6.401 6.559 11,054,617 6.5017 1.89%
2017-12-11 0 10.58 10.58 10.60 10.58 10.78 4,909,438 52,178,788 10.628 6.414 6.414 6.426 6.414 6.535 8,098,760 6.4428 -0.94%
2017-12-08 0 10.68 10.68 10.70 10.50 10.76 10,457,655 111,389,433 10.651 6.474 6.474 6.486 6.365 6.523 17,251,270 6.4569 0.00%
2017-12-07 0 10.68 10.66 10.68 10.64 10.74 10,125,645 108,182,200 10.684 6.474 6.462 6.474 6.450 6.511 16,703,576 6.4766 0.38%
2017-12-06 0 10.64 10.64 10.68 10.60 10.90 11,215,219 120,009,372 10.701 6.450 6.450 6.474 6.426 6.608 18,500,971 6.4867 -1.85%
2017-12-05 0 10.84 10.82 10.84 10.78 10.90 10,064,227 109,008,452 10.831 6.571 6.559 6.571 6.535 6.608 16,602,259 6.5659 -0.18%
2017-12-04 0 10.86 10.82 10.86 10.70 10.88 10,846,664 117,186,193 10.804 6.583 6.559 6.583 6.486 6.595 17,892,992 6.5493 0.56%
2017-12-01 0 10.80 10.78 10.80 10.56 10.80 12,532,612 134,483,990 10.731 6.547 6.535 6.547 6.401 6.547 20,674,184 6.5049 2.86%
2017-11-30 0 10.50 10.48 10.50 10.42 10.64 27,980,510 294,278,320 10.517 6.365 6.353 6.365 6.317 6.450 46,157,513 6.3755 -1.32%
2017-11-29 0 10.64 10.62 10.64 10.54 10.68 7,230,464 76,753,271 10.615 6.450 6.438 6.450 6.389 6.474 11,927,597 6.4349 0.19%
2017-11-28 0 10.62 10.60 10.62 10.50 10.64 9,196,139 97,441,131 10.596 6.438 6.426 6.438 6.365 6.450 15,170,235 6.4232 0.00%
2017-11-27 0 10.62 10.60 10.62 10.48 10.70 21,929,122 232,594,658 10.607 6.438 6.426 6.438 6.353 6.486 36,174,956 6.4297 1.72%
2017-11-24 0 10.44 10.44 10.46 10.42 10.58 8,005,321 83,876,167 10.478 6.329 6.329 6.341 6.317 6.414 13,205,825 6.3515 0.58%
2017-11-23 0 10.38 10.38 10.44 10.38 10.76 17,940,305 189,110,188 10.541 6.292 6.292 6.329 6.292 6.523 29,594,881 6.3900 -3.17%
2017-11-22 0 10.72 10.72 10.76 10.68 11.00 14,833,353 159,649,993 10.763 6.498 6.498 6.523 6.474 6.668 24,469,557 6.5244 -2.19%
2017-11-21 0 10.96 10.94 10.96 10.88 11.04 5,648,000 61,839,020 10.949 6.644 6.632 6.644 6.595 6.692 9,317,115 6.6371 0.37%
2017-11-20 0 10.92 10.92 10.96 10.88 11.14 7,360,859 80,605,451 10.951 6.620 6.620 6.644 6.595 6.753 12,142,700 6.6382 -1.97%
2017-11-17 0 11.14 11.14 11.16 11.12 11.24 4,410,708 49,225,193 11.160 6.753 6.753 6.765 6.741 6.814 7,276,040 6.7654 -0.54%
2017-11-16 0 11.20 11.20 11.22 11.18 11.32 7,954,600 89,234,500 11.218 6.789 6.789 6.802 6.777 6.862 13,122,154 6.8003 -0.36%
2017-11-15 0 11.24 11.22 11.24 11.20 11.36 3,684,000 41,497,280 11.264 6.814 6.802 6.814 6.789 6.886 6,077,240 6.8283 -1.92%
2017-11-14 0 11.46 11.42 11.46 11.22 11.46 5,775,287 65,933,768 11.417 6.947 6.923 6.947 6.802 6.947 9,527,092 6.9207 2.14%
2017-11-13 0 11.22 11.22 11.24 11.22 11.46 4,031,885 45,432,862 11.268 6.802 6.802 6.814 6.802 6.947 6,651,122 6.8309 -1.23%
2017-11-10 0 11.36 11.36 11.38 11.30 11.48 2,515,509 28,640,494 11.386 6.886 6.886 6.899 6.850 6.959 4,149,661 6.9019 -0.87%
2017-11-09 0 11.46 11.40 11.46 11.30 11.46 4,749,399 54,185,477 11.409 6.947 6.911 6.947 6.850 6.947 7,834,755 6.9160 0.88%
2017-11-08 0 11.36 11.36 11.40 11.30 11.48 4,161,745 47,390,413 11.387 6.886 6.886 6.911 6.850 6.959 6,865,343 6.9028 0.53%
2017-11-07 0 11.30 11.30 11.32 11.16 11.42 11,549,068 131,007,755 11.344 6.850 6.850 6.862 6.765 6.923 19,051,699 6.8764 -0.88%
2017-11-06 0 11.40 11.40 11.42 11.34 11.50 3,716,350 42,387,197 11.406 6.911 6.911 6.923 6.874 6.971 6,130,606 6.9140 -0.18%
2017-11-03 0 11.42 11.40 11.42 11.30 11.52 3,527,811 40,275,758 11.417 6.923 6.911 6.923 6.850 6.983 5,819,586 6.9207 -0.35%
2017-11-02 0 11.46 11.46 11.48 11.32 11.60 7,429,937 84,919,829 11.429 6.947 6.947 6.959 6.862 7.032 12,256,653 6.9285 -0.35%
2017-11-01 0 11.50 11.50 11.52 11.24 11.56 8,335,434 95,440,624 11.450 6.971 6.971 6.983 6.814 7.008 13,750,389 6.9409 1.77%
2017-10-31 0 11.30 11.26 11.30 11.14 11.32 4,309,846 48,443,785 11.240 6.850 6.826 6.850 6.753 6.862 7,109,655 6.8138 1.07%
2017-10-30 0 11.18 11.16 11.18 11.10 11.26 2,124,196 23,721,507 11.167 6.777 6.765 6.777 6.729 6.826 3,504,139 6.7696 -0.36%
2017-10-27 0 11.22 11.18 11.22 11.10 11.22 3,103,820 34,688,396 11.176 6.802 6.777 6.802 6.729 6.802 5,120,157 6.7749 0.36%
2017-10-26 0 11.18 11.16 11.18 11.02 11.20 4,655,032 51,844,191 11.137 6.777 6.765 6.777 6.680 6.789 7,679,084 6.7514 1.45%
2017-10-25 0 11.02 11.02 11.12 11.02 11.18 7,199,185 79,813,635 11.086 6.680 6.680 6.741 6.680 6.777 11,875,998 6.7206 -1.08%
2017-10-24 0 11.14 11.14 11.20 11.12 11.24 4,688,235 52,401,231 11.177 6.753 6.753 6.789 6.741 6.814 7,733,857 6.7756 0.00%
2017-10-23 0 11.14 11.14 11.20 11.14 11.28 3,103,519 34,737,183 11.193 6.753 6.753 6.789 6.753 6.838 5,119,661 6.7851 -0.36%
2017-10-20 0 11.18 11.18 11.20 11.06 11.24 11,193,592 125,095,756 11.176 6.777 6.777 6.789 6.705 6.814 18,465,295 6.7746 1.08%
2017-10-19 0 11.06 11.04 11.06 11.06 11.28 4,145,889 46,293,448 11.166 6.705 6.692 6.705 6.705 6.838 6,839,186 6.7689 -1.07%
2017-10-18 0 11.18 11.18 11.20 11.12 11.22 6,226,042 69,579,870 11.176 6.777 6.777 6.789 6.741 6.802 10,270,671 6.7746 -0.18%
2017-10-17 0 11.20 11.20 11.24 11.20 11.34 4,327,473 48,713,964 11.257 6.789 6.789 6.814 6.789 6.874 7,138,733 6.8239 0.00%
2017-10-16 0 11.20 11.20 11.22 11.20 11.38 2,985,650 33,617,444 11.260 6.789 6.789 6.802 6.789 6.899 4,925,220 6.8256 -1.23%
2017-10-13 0 11.34 11.32 11.34 11.16 11.38 4,876,583 55,242,817 11.328 6.874 6.862 6.874 6.765 6.899 8,044,562 6.8671 1.61%
2017-10-12 0 11.16 11.16 11.20 11.08 11.24 5,071,103 56,710,703 11.183 6.765 6.765 6.789 6.717 6.814 8,365,448 6.7792 0.72%
2017-10-11 0 11.08 11.06 11.08 11.02 11.16 5,469,468 60,665,535 11.092 6.717 6.705 6.717 6.680 6.765 9,022,603 6.7237 0.91%
2017-10-10 0 10.98 10.98 11.00 10.98 11.30 4,904,360 54,175,054 11.046 6.656 6.656 6.668 6.656 6.850 8,090,384 6.6962 -1.92%
2017-10-09 0 11.34 11.34 11.40 11.32 11.44 3,831,690 43,583,816 11.375 6.786 6.786 6.822 6.774 6.846 6,402,743 6.8071 -0.53%
2017-10-06 0 11.40 11.40 11.42 11.12 11.48 12,703,955 143,368,752 11.285 6.822 6.822 6.834 6.655 6.870 21,228,274 6.7537 2.89%
2017-10-04 0 11.08 11.08 11.10 11.08 11.28 7,205,011 80,171,706 11.127 6.631 6.631 6.643 6.631 6.750 12,039,553 6.6590 -1.25%
2017-10-03 0 11.22 11.18 11.22 11.12 11.36 6,720,160 75,378,417 11.217 6.715 6.691 6.715 6.655 6.798 11,229,369 6.7126 0.72%
2017-09-29 0 11.14 11.12 11.14 11.00 11.16 4,497,788 49,949,743 11.105 6.667 6.655 6.667 6.583 6.679 7,515,791 6.6460 0.18%
2017-09-28 0 11.12 11.08 11.12 11.04 11.20 4,496,831 50,069,553 11.134 6.655 6.631 6.655 6.607 6.703 7,514,192 6.6633 1.28%
2017-09-27 0 10.98 10.98 11.00 10.94 11.06 3,706,042 40,726,775 10.989 6.571 6.571 6.583 6.547 6.619 6,192,786 6.5765 -0.18%
2017-09-26 0 11.00 10.96 11.00 10.90 11.04 5,547,775 60,968,210 10.990 6.583 6.559 6.583 6.523 6.607 9,270,317 6.5767 0.18%
2017-09-25 0 10.98 10.98 11.00 10.94 11.14 3,231,600 35,553,020 11.002 6.571 6.571 6.583 6.547 6.667 5,399,995 6.5839 -0.90%
2017-09-22 0 11.08 11.08 11.10 11.04 11.22 9,901,321 110,065,465 11.116 6.631 6.631 6.643 6.607 6.715 16,545,080 6.6525 -0.36%
2017-09-21 0 11.12 11.12 11.14 11.10 11.28 16,215,000 181,416,926 11.188 6.655 6.655 6.667 6.643 6.750 27,095,220 6.6955 -0.54%
2017-09-20 0 11.18 11.16 11.18 11.12 11.32 8,762,894 98,127,496 11.198 6.691 6.679 6.691 6.655 6.774 14,642,772 6.7014 0.00%
2017-09-19 0 11.18 11.12 11.18 11.10 11.22 8,277,397 92,112,263 11.128 6.691 6.655 6.691 6.643 6.715 13,831,507 6.6596 0.72%
2017-09-18 0 11.10 11.06 11.10 11.02 11.14 3,211,867 35,501,406 11.053 6.643 6.619 6.643 6.595 6.667 5,367,021 6.6147 1.09%
2017-09-15 0 10.98 10.96 10.98 10.90 11.04 14,166,634 155,411,354 10.970 6.571 6.559 6.571 6.523 6.607 23,672,406 6.5651 -0.90%
2017-09-14 0 11.08 11.06 11.08 11.06 11.28 4,967,802 55,315,922 11.135 6.631 6.619 6.631 6.619 6.750 8,301,183 6.6636 -0.72%
2017-09-13 0 11.16 11.16 11.18 11.12 11.40 6,676,372 74,892,486 11.218 6.679 6.679 6.691 6.655 6.822 11,156,199 6.7131 -1.59%
2017-09-12 0 11.34 11.30 11.34 11.10 11.36 4,393,062 49,570,813 11.284 6.786 6.762 6.786 6.643 6.798 7,340,794 6.7528 0.18%
2017-09-11 0 11.32 11.32 11.36 11.32 11.52 3,745,292 42,629,084 11.382 6.774 6.774 6.798 6.774 6.894 6,258,373 6.8115 0.18%
2017-09-08 0 11.30 11.28 11.30 11.20 11.44 7,316,420 82,876,168 11.327 6.762 6.750 6.762 6.703 6.846 12,225,718 6.7788 0.00%
2017-09-07 0 11.30 11.28 11.32 11.26 11.44 3,563,400 40,366,972 11.328 6.762 6.750 6.774 6.738 6.846 5,954,432 6.7793 0.18%
2017-09-06 0 11.28 11.26 11.28 11.24 11.48 4,878,281 55,116,870 11.298 6.750 6.738 6.750 6.727 6.870 8,151,594 6.7615 -0.35%
2017-09-05 0 11.32 11.30 11.32 11.28 11.52 3,740,788 42,367,377 11.326 6.774 6.762 6.774 6.750 6.894 6,250,846 6.7779 -1.74%
2017-09-04 0 11.52 11.50 11.52 11.40 11.62 5,198,206 59,801,951 11.504 6.894 6.882 6.894 6.822 6.954 8,686,188 6.8847 -1.54%
2017-09-01 0 11.70 11.66 11.70 11.56 11.70 5,319,734 61,966,271 11.648 7.002 6.978 7.002 6.918 7.002 8,889,261 6.9709 1.21%
2017-08-31 0 11.56 11.54 11.56 11.48 11.72 12,934,586 149,516,193 11.559 6.918 6.906 6.918 6.870 7.014 21,613,657 6.9177 -0.69%
2017-08-30 0 11.64 11.64 11.68 11.04 11.76 20,632,646 237,118,579 11.492 6.966 6.966 6.990 6.607 7.038 34,477,094 6.8776 5.82%
2017-08-29 0 11.00 11.00 11.02 10.88 11.08 4,950,000 54,443,910 10.999 6.583 6.583 6.595 6.511 6.631 8,271,436 6.5822 1.48%
2017-08-28 0 10.84 10.84 10.86 10.80 11.06 8,775,130 95,181,431 10.847 6.487 6.487 6.499 6.463 6.619 14,663,218 6.4912 -0.91%
2017-08-25 0 10.94 10.92 10.94 10.92 11.20 6,782,000 74,538,500 10.991 6.547 6.535 6.547 6.535 6.703 11,332,703 6.5773 -1.08%
2017-08-24 0 11.06 11.06 11.10 11.04 11.20 9,585,511 106,385,484 11.099 6.619 6.619 6.643 6.607 6.703 16,017,362 6.6419 0.00%
2017-08-22 0 11.06 11.06 11.08 11.06 11.22 5,259,800 58,589,584 11.139 6.619 6.619 6.631 6.619 6.715 8,789,111 6.6662 0.00%
2017-08-21 0 11.06 11.06 11.10 11.04 11.30 3,160,000 34,998,460 11.075 6.619 6.619 6.643 6.607 6.762 5,280,351 6.6281 -1.25%
2017-08-18 0 11.20 11.20 11.22 11.06 11.34 13,407,702 149,447,650 11.146 6.703 6.703 6.715 6.619 6.786 22,404,233 6.6705 0.90%
2017-08-17 0 11.10 11.08 11.10 11.04 11.10 5,649,000 62,548,420 11.072 6.643 6.631 6.643 6.607 6.643 9,439,463 6.6263 0.18%
2017-08-16 0 11.08 11.06 11.08 11.02 11.16 3,458,636 38,206,970 11.047 6.631 6.619 6.631 6.595 6.679 5,779,371 6.6109 0.73%
2017-08-15 0 11.00 11.00 11.02 10.86 11.10 7,179,311 78,518,252 10.937 6.583 6.583 6.595 6.499 6.643 11,996,609 6.5450 1.29%
2017-08-14 0 10.86 10.86 10.88 10.82 11.00 4,392,975 47,850,592 10.893 6.499 6.499 6.511 6.475 6.583 7,340,649 6.5186 0.18%
2017-08-11 0 10.84 10.82 10.84 10.76 11.02 6,707,300 72,694,818 10.838 6.487 6.475 6.487 6.439 6.595 11,207,880 6.4860 -1.28%
2017-08-10 0 10.98 10.96 10.98 10.94 11.10 5,535,710 60,936,664 11.008 6.571 6.559 6.571 6.547 6.643 9,250,156 6.5876 0.00%
2017-08-09 0 10.98 10.96 10.98 10.96 11.06 8,400,472 92,518,840 11.014 6.571 6.559 6.571 6.559 6.619 14,037,165 6.5910 0.00%
2017-08-08 0 10.98 10.94 10.98 10.94 11.06 7,884,593 86,494,321 10.970 6.571 6.547 6.571 6.547 6.619 13,175,133 6.5650 -0.18%
2017-08-07 0 11.00 11.00 11.04 11.00 11.10 4,396,291 48,446,966 11.020 6.583 6.583 6.607 6.583 6.643 7,346,190 6.5948 0.00%
2017-08-04 0 11.00 11.00 11.02 10.92 11.10 4,403,000 48,425,080 10.998 6.583 6.583 6.595 6.535 6.643 7,357,401 6.5818 -0.36%
2017-08-03 0 11.04 11.04 11.06 10.98 11.08 3,822,416 42,230,562 11.048 6.607 6.607 6.619 6.571 6.631 6,387,247 6.6117 0.36%
2017-08-02 0 11.00 11.00 11.02 11.00 11.10 5,672,391 62,626,262 11.041 6.583 6.583 6.595 6.583 6.643 9,478,550 6.6072 0.00%
2017-08-01 0 11.00 11.00 11.02 10.96 11.08 5,675,123 62,535,732 11.019 6.583 6.583 6.595 6.559 6.631 9,483,115 6.5944 0.00%
2017-07-31 0 11.00 10.96 11.00 10.96 11.10 8,731,140 96,060,534 11.002 6.583 6.559 6.583 6.559 6.643 14,589,711 6.5841 0.18%
2017-07-28 0 10.98 10.98 11.00 10.96 11.14 10,165,576 111,848,684 11.003 6.571 6.571 6.583 6.559 6.667 16,986,649 6.5845 -0.72%
2017-07-27 0 11.06 11.04 11.06 11.00 11.22 9,727,747 108,147,427 11.117 6.619 6.607 6.619 6.583 6.715 16,255,038 6.6532 -0.18%
2017-07-26 0 11.08 11.06 11.08 11.06 11.22 7,370,101 81,778,329 11.096 6.631 6.619 6.631 6.619 6.715 12,315,418 6.6403 -1.07%
2017-07-25 0 11.20 11.20 11.22 11.18 11.30 5,886,380 66,013,783 11.215 6.703 6.703 6.715 6.691 6.762 9,836,125 6.7114 -0.88%
2017-07-24 0 11.30 11.28 11.30 11.06 11.30 8,856,128 99,512,623 11.237 6.762 6.750 6.762 6.619 6.762 14,798,565 6.7245 1.99%
2017-07-21 0 11.08 11.08 11.12 11.08 11.30 6,577,098 73,550,285 11.183 6.631 6.631 6.655 6.631 6.762 10,990,313 6.6923 -0.36%
2017-07-20 0 11.12 11.12 11.16 11.10 11.32 6,523,264 72,907,469 11.177 6.655 6.655 6.679 6.643 6.774 10,900,356 6.6885 0.18%
2017-07-19 0 11.10 11.10 11.12 11.04 11.16 4,918,000 54,521,092 11.086 6.643 6.643 6.655 6.607 6.679 8,217,964 6.6344 0.00%
2017-07-18 0 11.10 11.06 11.10 10.98 11.10 9,117,371 100,513,159 11.024 6.643 6.619 6.643 6.571 6.643 15,235,102 6.5975 1.46%
2017-07-17 0 10.94 10.94 10.96 10.92 11.46 8,657,510 95,691,932 11.053 6.547 6.547 6.559 6.535 6.858 14,466,675 6.6146 -3.19%
2017-07-14 0 11.30 11.24 11.30 11.18 11.48 12,635,000 142,358,300 11.267 6.762 6.727 6.762 6.691 6.870 21,113,050 6.7427 1.07%
2017-07-13 0 11.18 11.10 11.18 10.62 11.18 13,474,291 147,963,384 10.981 6.691 6.643 6.691 6.355 6.691 22,515,503 6.5716 5.87%
2017-07-12 0 10.56 10.56 10.58 10.32 10.58 15,076,590 158,008,231 10.480 6.320 6.320 6.332 6.176 6.332 25,192,940 6.2719 2.13%
2017-07-11 0 10.34 10.32 10.34 10.30 10.40 5,141,003 53,211,902 10.350 6.188 6.176 6.188 6.164 6.224 8,590,602 6.1942 0.39%
2017-07-10 0 10.30 10.30 10.32 10.30 10.54 9,188,999 95,270,429 10.368 6.164 6.164 6.176 6.164 6.308 15,354,792 6.2046 -1.72%
2017-07-07 0 10.48 10.46 10.50 10.42 10.58 2,567,733 26,890,419 10.472 6.272 6.260 6.284 6.236 6.332 4,290,675 6.2672 -0.76%
2017-07-06 0 10.56 10.52 10.56 10.44 10.56 5,896,970 62,010,828 10.516 6.320 6.296 6.320 6.248 6.320 9,853,821 6.2931 0.38%
2017-07-05 0 10.52 10.52 10.54 10.50 10.60 9,284,163 97,715,492 10.525 6.296 6.296 6.308 6.284 6.344 15,513,811 6.2986 0.57%
2017-07-04 0 10.46 10.46 10.50 10.40 10.66 6,389,932 67,208,475 10.518 6.260 6.260 6.284 6.224 6.379 10,677,559 6.2944 -1.32%
2017-07-03 0 10.60 10.60 10.62 10.58 10.80 14,365,203 152,643,267 10.626 6.344 6.344 6.355 6.332 6.463 24,004,214 6.3590 -1.49%
2017-06-30 0 10.76 10.76 10.80 10.76 10.90 5,697,338 61,523,054 10.799 6.439 6.439 6.463 6.439 6.523 9,520,236 6.4623 -0.74%
2017-06-29 0 10.84 10.80 10.84 10.74 10.92 6,563,777 71,080,377 10.829 6.487 6.463 6.487 6.427 6.535 10,968,053 6.4807 0.00%
2017-06-28 0 10.84 10.82 10.84 10.78 10.92 6,640,053 71,976,283 10.840 6.487 6.475 6.487 6.451 6.535 11,095,510 6.4870 0.74%
2017-06-27 0 10.76 10.76 10.78 10.74 10.98 6,432,606 69,297,865 10.773 6.439 6.439 6.451 6.427 6.571 10,748,867 6.4470 0.37%
2017-06-26 0 11.02 11.02 11.06 10.98 11.10 4,228,000 46,692,260 11.044 6.415 6.415 6.439 6.392 6.462 7,262,690 6.4291 -0.36%
2017-06-23 0 11.06 11.06 11.10 10.98 11.10 6,610,549 73,160,568 11.067 6.439 6.439 6.462 6.392 6.462 11,355,338 6.4428 0.00%
2017-06-22 0 11.06 11.02 11.06 10.98 11.10 4,174,852 46,054,099 11.031 6.439 6.415 6.439 6.392 6.462 7,171,395 6.4219 1.10%
2017-06-21 0 10.94 10.94 10.96 10.94 11.06 4,994,991 54,852,162 10.981 6.369 6.369 6.380 6.369 6.439 8,580,197 6.3929 -0.91%
2017-06-20 0 11.04 11.04 11.06 11.02 11.18 5,582,120 61,770,335 11.066 6.427 6.427 6.439 6.415 6.508 9,588,744 6.4420 -0.36%
2017-06-19 0 11.08 11.06 11.08 10.96 11.22 9,779,811 108,329,615 11.077 6.450 6.439 6.450 6.380 6.532 16,799,370 6.4484 1.47%
2017-06-16 0 10.92 10.92 11.00 10.92 11.10 6,362,033 69,749,341 10.963 6.357 6.357 6.404 6.357 6.462 10,928,447 6.3824 -0.55%
2017-06-15 0 10.98 10.98 11.00 10.98 11.18 9,057,980 100,018,322 11.042 6.392 6.392 6.404 6.392 6.508 15,559,438 6.4281 -1.61%
2017-06-14 0 11.16 11.10 11.16 10.96 11.16 5,999,169 66,461,654 11.078 6.497 6.462 6.497 6.380 6.497 10,305,134 6.4494 1.82%
2017-06-13 0 10.96 10.96 10.98 10.96 11.14 7,233,856 79,588,552 11.002 6.380 6.380 6.392 6.380 6.485 12,426,030 6.4050 -0.72%
2017-06-12 0 11.04 10.98 11.04 10.94 11.12 4,058,844 44,736,475 11.022 6.427 6.392 6.427 6.369 6.474 6,972,121 6.4165 0.18%
2017-06-09 0 11.02 11.02 11.04 11.00 11.20 7,548,000 83,713,730 11.091 6.415 6.415 6.427 6.404 6.520 12,965,654 6.4566 -1.25%
2017-06-08 0 11.16 11.14 11.16 11.12 11.26 7,336,250 81,878,918 11.161 6.497 6.485 6.497 6.474 6.555 12,601,918 6.4973 -0.36%
2017-06-07 0 11.20 11.18 11.20 11.16 11.34 6,246,041 70,193,631 11.238 6.520 6.508 6.520 6.497 6.602 10,729,201 6.5423 -0.88%
2017-06-06 0 11.30 11.30 11.32 11.26 11.42 2,569,431 29,097,785 11.325 6.578 6.578 6.590 6.555 6.648 4,413,666 6.5927 -0.70%
2017-06-05 0 11.38 11.36 11.38 11.30 11.40 3,111,881 35,347,665 11.359 6.625 6.613 6.625 6.578 6.637 5,345,465 6.6126 -0.18%
2017-06-02 0 11.40 11.38 11.40 11.28 11.42 6,442,325 73,246,261 11.370 6.637 6.625 6.637 6.567 6.648 11,066,370 6.6188 0.53%
2017-06-01 0 11.34 11.34 11.36 11.26 11.38 7,359,365 83,256,123 11.313 6.602 6.602 6.613 6.555 6.625 12,641,624 6.5859 0.89%
2017-05-31 0 11.24 11.24 11.28 11.18 11.38 12,848,645 144,639,545 11.257 6.543 6.543 6.567 6.508 6.625 22,070,891 6.5534 0.72%
2017-05-29 0 11.16 11.14 11.16 11.14 11.30 3,464,404 38,746,278 11.184 6.497 6.485 6.497 6.485 6.578 5,951,015 6.5109 -1.24%
2017-05-26 0 11.30 11.28 11.30 11.20 11.36 4,999,159 56,450,176 11.292 6.578 6.567 6.578 6.520 6.613 8,587,356 6.5736 0.53%
2017-05-25 0 11.24 11.24 11.26 11.18 11.32 5,532,058 62,144,118 11.233 6.543 6.543 6.555 6.508 6.590 9,502,749 6.5396 0.18%
2017-05-24 0 11.22 11.20 11.22 11.20 11.32 4,675,057 52,581,671 11.247 6.532 6.520 6.532 6.520 6.590 8,030,627 6.5476 -1.58%
2017-05-23 0 11.40 11.38 11.40 11.16 11.48 7,368,804 83,630,062 11.349 6.637 6.625 6.637 6.497 6.683 12,657,838 6.6070 1.97%
2017-05-22 0 11.18 11.18 11.22 11.14 11.30 12,010,902 135,006,170 11.240 6.508 6.508 6.532 6.485 6.578 20,631,850 6.5436 -0.53%
2017-05-19 0 11.24 11.20 11.24 11.14 11.40 5,773,822 65,011,255 11.260 6.543 6.520 6.543 6.485 6.637 9,918,042 6.5548 -0.53%
2017-05-18 0 11.30 11.28 11.30 11.10 11.40 4,913,379 55,504,883 11.297 6.578 6.567 6.578 6.462 6.637 8,440,007 6.5764 0.71%
2017-05-17 0 11.22 11.22 11.24 11.20 11.52 4,907,073 55,470,672 11.304 6.532 6.532 6.543 6.520 6.706 8,429,175 6.5808 -1.23%
2017-05-16 0 11.36 11.34 11.36 11.32 11.42 5,037,188 57,242,450 11.364 6.613 6.602 6.613 6.590 6.648 8,652,681 6.6156 -0.18%
2017-05-15 0 11.38 11.36 11.38 11.24 11.44 5,128,210 58,126,503 11.335 6.625 6.613 6.625 6.543 6.660 8,809,035 6.5985 0.18%
2017-05-12 0 11.36 11.34 11.36 11.24 11.36 4,192,236 47,489,127 11.328 6.613 6.602 6.613 6.543 6.613 7,201,256 6.5946 -0.35%
2017-05-11 0 11.40 11.38 11.40 11.24 11.40 9,375,600 106,406,896 11.349 6.637 6.625 6.637 6.543 6.637 16,105,033 6.6071 1.24%
2017-05-10 0 11.26 11.24 11.26 11.24 11.40 14,904,772 168,819,712 11.327 6.555 6.543 6.555 6.543 6.637 25,602,824 6.5938 -0.35%
2017-05-09 0 11.30 11.30 11.34 11.28 11.60 16,018,226 182,367,404 11.385 6.578 6.578 6.602 6.567 6.753 27,515,471 6.6278 -1.74%
2017-05-08 0 11.50 11.50 11.52 11.30 11.64 15,884,598 181,934,254 11.454 6.695 6.695 6.706 6.578 6.776 27,285,930 6.6677 0.17%
2017-05-05 0 11.48 11.44 11.48 11.38 11.54 11,797,269 135,158,062 11.457 6.683 6.660 6.683 6.625 6.718 20,264,879 6.6696 -1.20%
2017-05-04 0 11.62 11.58 11.62 11.52 11.88 17,726,218 205,741,915 11.607 6.765 6.741 6.765 6.706 6.916 30,449,392 6.7568 -1.02%
2017-05-02 0 11.74 11.72 11.74 11.32 12.00 52,010,631 610,198,943 11.732 6.834 6.823 6.834 6.590 6.986 89,341,792 6.8299 -2.49%
2017-04-28 0 12.04 12.04 12.06 11.92 12.08 9,481,970 113,987,717 12.022 7.009 7.009 7.021 6.939 7.032 16,287,751 6.9984 1.18%
2017-04-27 0 11.90 11.90 11.94 11.86 12.16 5,402,800 64,459,180 11.931 6.928 6.928 6.951 6.904 7.079 9,280,715 6.9455 -1.65%
2017-04-26 0 12.10 12.00 12.10 11.98 12.10 13,746,371 165,250,690 12.021 7.044 6.986 7.044 6.974 7.044 23,612,969 6.9983 0.67%
2017-04-25 0 12.02 12.00 12.02 11.88 12.10 9,506,265 113,866,037 11.978 6.997 6.986 6.997 6.916 7.044 16,329,484 6.9730 1.52%
2017-04-24 0 11.84 11.82 11.84 11.70 11.84 13,642,504 160,913,537 11.795 6.893 6.881 6.893 6.811 6.893 23,434,551 6.8665 -0.50%
2017-04-21 0 11.90 11.80 11.94 11.60 11.90 10,570,057 123,725,942 11.705 6.928 6.869 6.951 6.753 6.928 18,156,823 6.8143 1.36%
2017-04-20 0 11.74 11.68 11.74 11.46 11.74 5,884,435 68,081,131 11.570 6.834 6.800 6.834 6.671 6.834 10,108,048 6.7353 2.09%
2017-04-19 0 11.50 11.44 11.50 11.38 11.52 7,608,680 86,983,693 11.432 6.695 6.660 6.695 6.625 6.706 13,069,888 6.6553 -1.20%
2017-04-18 0 11.64 11.62 11.64 11.48 11.76 12,679,072 146,948,086 11.590 6.776 6.765 6.776 6.683 6.846 21,779,605 6.7470 -1.52%
2017-04-13 0 11.82 11.82 11.84 11.74 11.88 4,761,900 56,253,914 11.813 6.881 6.881 6.893 6.834 6.916 8,179,802 6.8772 0.00%
2017-04-12 0 11.82 11.78 11.84 11.58 11.82 5,269,482 61,832,967 11.734 6.881 6.858 6.893 6.741 6.881 9,051,707 6.8311 1.37%
2017-04-11 0 11.66 11.60 11.66 11.54 11.68 7,009,276 81,389,086 11.612 6.788 6.753 6.788 6.718 6.800 12,040,255 6.7597 0.52%
2017-04-10 0 11.60 11.60 11.62 11.50 11.72 9,859,626 114,083,302 11.571 6.753 6.753 6.765 6.695 6.823 16,936,473 6.7360 -0.34%
2017-04-07 0 11.64 11.58 11.64 11.38 11.64 7,860,684 90,886,816 11.562 6.776 6.741 6.776 6.625 6.776 13,502,770 6.7310 0.17%
2017-04-06 0 11.62 11.60 11.62 11.42 11.64 6,206,539 71,763,717 11.563 6.765 6.753 6.765 6.648 6.776 10,661,346 6.7312 0.52%
2017-04-05 0 11.56 11.50 11.56 11.34 11.58 11,964,878 137,493,878 11.491 6.730 6.695 6.730 6.602 6.741 20,552,791 6.6898 -0.34%
2017-04-03 0 11.60 11.56 11.60 11.08 11.60 10,884,180 123,101,015 11.310 6.753 6.730 6.753 6.450 6.753 18,696,411 6.5842 4.69%
2017-03-31 0 11.08 11.08 11.10 10.98 11.40 14,943,588 165,930,212 11.104 6.450 6.450 6.462 6.392 6.637 25,669,501 6.4641 -2.29%
2017-03-30 0 11.34 11.26 11.34 11.18 11.42 6,202,386 69,902,726 11.270 6.602 6.555 6.602 6.508 6.648 10,654,212 6.5610 -0.35%
2017-03-29 0 11.38 11.36 11.38 11.26 11.46 6,776,127 76,968,868 11.359 6.625 6.613 6.625 6.555 6.671 11,639,761 6.6126 -0.35%
2017-03-28 0 11.42 11.32 11.42 11.20 11.42 5,492,870 62,243,235 11.332 6.648 6.590 6.648 6.520 6.648 9,435,434 6.5968 0.53%
2017-03-27 0 11.36 11.34 11.36 11.26 11.46 7,244,886 82,231,755 11.350 6.613 6.602 6.613 6.555 6.671 12,444,977 6.6076 -0.87%
2017-03-24 0 11.46 11.44 11.46 11.24 11.46 6,020,173 68,298,873 11.345 6.671 6.660 6.671 6.543 6.671 10,341,214 6.6045 1.96%
2017-03-23 0 11.24 11.24 11.26 11.18 11.34 6,839,028 76,887,869 11.243 6.543 6.543 6.555 6.508 6.602 11,747,810 6.5449 -0.71%
2017-03-22 0 11.32 11.30 11.32 11.14 11.32 8,656,724 97,206,963 11.229 6.590 6.578 6.590 6.485 6.590 14,870,176 6.5370 -0.18%
2017-03-21 0 11.34 11.32 11.34 11.16 11.34 9,689,000 109,089,267 11.259 6.602 6.590 6.602 6.497 6.602 16,643,379 6.5545 0.71%
2017-03-20 0 11.26 11.24 11.26 11.16 11.40 6,714,115 75,521,194 11.248 6.555 6.543 6.555 6.497 6.637 11,533,240 6.5481 -1.40%
2017-03-17 0 11.42 11.42 11.44 10.92 11.42 12,362,799 138,964,713 11.241 6.648 6.648 6.660 6.357 6.648 21,236,324 6.5437 2.88%
2017-03-16 0 11.10 11.08 11.10 10.88 11.12 7,820,873 85,981,656 10.994 6.462 6.450 6.462 6.334 6.474 13,434,384 6.4001 1.83%
2017-03-15 0 10.90 10.86 10.90 10.76 11.00 6,281,747 68,596,364 10.920 6.345 6.322 6.345 6.264 6.404 10,790,535 6.3571 -0.91%
2017-03-14 0 11.00 10.96 11.00 10.78 11.00 16,284,985 177,224,434 10.883 6.404 6.380 6.404 6.276 6.404 27,973,699 6.3354 1.29%
2017-03-13 0 10.86 10.80 10.86 10.68 10.86 5,406,000 58,157,844 10.758 6.322 6.287 6.322 6.217 6.322 9,286,212 6.2628 1.12%
2017-03-10 0 10.74 10.70 10.74 10.64 10.84 6,460,376 69,299,498 10.727 6.252 6.229 6.252 6.194 6.311 11,097,377 6.2447 0.19%
2017-03-09 0 10.72 10.72 10.74 10.70 10.78 9,299,496 99,758,444 10.727 6.241 6.241 6.252 6.229 6.276 15,974,304 6.2449 -0.56%
2017-03-08 0 10.78 10.72 10.78 10.64 10.80 6,498,476 69,745,498 10.733 6.276 6.241 6.276 6.194 6.287 11,162,823 6.2480 -0.37%
2017-03-07 0 10.82 10.82 10.84 10.78 10.88 20,930,745 226,966,189 10.844 6.299 6.299 6.311 6.276 6.334 35,954,001 6.3127 -0.18%
2017-03-06 0 10.84 10.82 10.84 10.76 10.90 8,712,426 94,228,702 10.815 6.311 6.299 6.311 6.264 6.345 14,965,859 6.2962 -0.18%
2017-03-03 0 10.86 10.84 10.86 10.70 10.90 8,965,012 96,985,709 10.818 6.322 6.311 6.322 6.229 6.345 15,399,741 6.2979 0.18%
2017-03-02 0 10.84 10.82 10.84 10.60 10.90 18,581,955 200,444,697 10.787 6.311 6.299 6.311 6.171 6.345 31,919,343 6.2797 2.26%
2017-03-01 0 10.60 10.60 10.62 10.52 10.64 8,558,088 90,659,145 10.593 6.171 6.171 6.182 6.124 6.194 14,700,743 6.1670 0.19%
2017-02-28 0 10.58 10.54 10.58 10.30 10.58 11,783,794 123,319,349 10.465 6.159 6.136 6.159 5.996 6.159 20,241,732 6.0923 2.12%
2017-02-27 0 10.36 10.36 10.38 10.30 10.38 12,512,677 129,694,320 10.365 6.031 6.031 6.043 5.996 6.043 21,493,779 6.0340 0.19%
2017-02-24 0 10.34 10.34 10.40 10.32 10.44 4,907,275 50,886,244 10.370 6.019 6.019 6.054 6.008 6.078 8,429,522 6.0367 -0.58%
2017-02-23 0 10.40 10.38 10.40 10.30 10.42 10,025,105 104,041,866 10.378 6.054 6.043 6.054 5.996 6.066 17,220,726 6.0417 0.19%
2017-02-22 0 10.38 10.34 10.38 10.24 10.40 5,936,415 61,312,367 10.328 6.043 6.019 6.043 5.961 6.054 10,197,337 6.0126 0.97%
2017-02-21 0 10.28 10.26 10.28 10.20 10.40 6,132,902 62,865,581 10.251 5.985 5.973 5.985 5.938 6.054 10,534,855 5.9674 -0.39%
2017-02-20 0 10.32 10.30 10.32 10.26 10.34 6,419,400 66,139,322 10.303 6.008 5.996 6.008 5.973 6.019 11,026,990 5.9979 0.78%
2017-02-17 0 10.24 10.24 10.26 10.20 10.40 6,839,215 70,191,931 10.263 5.961 5.961 5.973 5.938 6.054 11,748,131 5.9747 -0.78%
2017-02-16 0 10.32 10.30 10.32 9.950 10.38 21,334,247 218,677,270 10.250 6.008 5.996 6.008 5.792 6.043 36,647,121 5.9671 3.72%
2017-02-15 0 9.950 9.950 9.960 9.940 10.24 16,527,015 166,869,932 10.097 5.792 5.792 5.798 5.787 5.961 28,389,449 5.8779 -1.68%
2017-02-14 0 10.12 10.12 10.16 10.12 10.24 8,570,997 87,063,649 10.158 5.891 5.891 5.915 5.891 5.961 14,722,918 5.9135 -0.78%
2017-02-13 0 10.20 10.18 10.20 10.16 10.40 8,823,494 90,182,893 10.221 5.938 5.926 5.938 5.915 6.054 15,156,647 5.9501 -1.35%
2017-02-10 0 10.34 10.34 10.36 10.10 10.38 14,259,403 146,854,194 10.299 6.019 6.019 6.031 5.880 6.043 24,494,235 5.9955 1.37%
2017-02-09 0 10.20 10.20 10.22 10.10 10.28 13,469,177 137,559,967 10.213 5.938 5.938 5.950 5.880 5.985 23,136,816 5.9455 -0.39%
2017-02-08 0 10.24 10.22 10.24 10.20 10.30 7,225,036 74,003,925 10.243 5.961 5.950 5.961 5.938 5.996 12,410,879 5.9628 0.00%
2017-02-07 0 10.24 10.22 10.24 10.18 10.28 6,903,700 70,662,834 10.236 5.961 5.950 5.961 5.926 5.985 11,858,901 5.9586 0.20%
2017-02-06 0 10.22 10.20 10.22 10.14 10.24 8,440,825 86,011,647 10.190 5.950 5.938 5.950 5.903 5.961 14,499,313 5.9321 0.39%
2017-02-03 0 10.18 10.16 10.18 10.12 10.24 9,408,250 95,668,959 10.169 5.926 5.915 5.926 5.891 5.961 16,161,117 5.9197 0.20%
2017-02-02 0 10.16 10.14 10.16 10.04 10.26 21,160,302 214,650,011 10.144 5.915 5.903 5.915 5.845 5.973 36,348,325 5.9054 2.21%
2017-02-01 0 9.940 9.940 9.990 9.550 10.04 20,948,170 205,952,550 9.8315 5.787 5.787 5.816 5.560 5.845 35,983,933 5.7235 3.01%
2017-01-27 0 9.650 9.650 9.670 9.500 9.780 10,795,392 104,730,820 9.7014 5.618 5.618 5.629 5.530 5.693 18,543,895 5.6477 -1.03%
2017-01-26 0 9.750 9.740 9.750 9.410 9.820 23,083,990 222,616,207 9.6437 5.676 5.670 5.676 5.478 5.717 39,652,760 5.6141 -0.41%
2017-01-25 0 9.790 9.790 9.820 9.790 10.14 21,316,243 211,599,828 9.9267 5.699 5.699 5.717 5.699 5.903 36,616,194 5.7789 -2.10%
2017-01-24 0 10.00 9.990 10.00 10.00 10.20 21,822,018 219,916,913 10.078 5.822 5.816 5.822 5.822 5.938 37,484,994 5.8668 -1.38%
2017-01-23 0 10.14 10.12 10.14 9.900 10.30 46,587,310 471,619,331 10.123 5.903 5.891 5.903 5.763 5.996 80,025,827 5.8933 1.40%
2017-01-20 0 10.00 9.990 10.00 9.850 10.54 58,969,475 595,996,092 10.107 5.822 5.816 5.822 5.734 6.136 101,295,418 5.8837 -7.92%
2017-01-19 0 10.86 10.84 10.86 10.74 11.10 8,351,402 90,823,010 10.875 6.322 6.311 6.322 6.252 6.462 14,345,706 6.3310 -0.37%
2017-01-18 0 10.90 10.88 10.90 10.70 11.16 11,762,585 129,240,007 10.987 6.345 6.334 6.345 6.229 6.497 20,205,300 6.3963 2.64%
2017-01-17 0 10.62 10.62 10.64 10.56 10.70 4,162,061 44,250,513 10.632 6.182 6.182 6.194 6.148 6.229 7,149,423 6.1894 -0.19%
2017-01-16 0 10.64 10.64 10.66 10.50 10.72 8,045,507 85,615,067 10.641 6.194 6.194 6.206 6.113 6.241 13,820,252 6.1949 0.38%
2017-01-13 0 10.60 10.56 10.60 10.50 10.70 4,715,820 49,972,441 10.597 6.171 6.148 6.171 6.113 6.229 8,100,648 6.1689 -0.19%
2017-01-12 0 10.62 10.58 10.62 10.46 10.68 7,452,000 78,818,948 10.577 6.182 6.159 6.182 6.089 6.217 12,800,749 6.1574 0.19%
2017-01-11 0 10.60 10.56 10.60 10.50 10.66 6,696,998 70,786,815 10.570 6.171 6.148 6.171 6.113 6.206 11,503,837 6.1533 0.19%
2017-01-10 0 10.58 10.56 10.58 10.50 10.70 6,516,186 69,102,937 10.605 6.159 6.148 6.159 6.113 6.229 11,193,245 6.1736 0.38%
2017-01-09 0 10.54 10.52 10.54 10.42 10.60 7,881,097 82,729,510 10.497 6.136 6.124 6.136 6.066 6.171 13,537,835 6.1110 2.33%
2017-01-06 0 10.30 10.30 10.36 10.24 10.40 4,632,648 47,822,629 10.323 5.996 5.996 6.031 5.961 6.054 7,957,778 6.0095 -0.39%
2017-01-05 0 10.34 10.30 10.34 10.18 10.36 6,483,128 66,834,599 10.309 6.019 5.996 6.019 5.926 6.031 11,136,459 6.0014 0.58%
2017-01-04 0 10.28 10.24 10.28 10.20 10.32 4,813,159 49,223,859 10.227 5.985 5.961 5.985 5.938 6.008 8,267,853 5.9536 1.38%
2017-01-03 0 10.14 10.12 10.14 10.06 10.34 4,280,604 43,528,323 10.169 5.903 5.891 5.903 5.856 6.019 7,353,051 5.9198 -0.98%
2016-12-30 0 10.24 10.22 10.24 10.08 10.24 5,462,503 55,545,828 10.169 5.961 5.950 5.961 5.868 5.961 9,383,270 5.9197 2.40%
2016-12-29 0 10.00 9.990 10.00 9.960 10.22 5,956,526 59,656,260 10.015 5.822 5.816 5.822 5.798 5.950 10,231,883 5.8304 -1.57%
2016-12-28 0 10.16 10.16 10.18 9.980 10.26 3,698,855 37,677,704 10.186 5.915 5.915 5.926 5.810 5.973 6,353,746 5.9300 2.01%
2016-12-23 0 9.960 9.960 9.970 9.960 10.10 4,454,302 44,587,289 10.010 5.798 5.798 5.804 5.798 5.880 7,651,423 5.8273 -1.39%
2016-12-22 0 10.10 10.10 10.14 10.00 10.38 4,482,900 45,413,375 10.130 5.880 5.880 5.903 5.822 6.043 7,700,547 5.8974 -0.98%
2016-12-21 0 10.20 10.20 10.26 10.08 10.34 5,036,749 51,635,354 10.252 5.938 5.938 5.973 5.868 6.019 8,651,927 5.9681 -0.97%
2016-12-20 0 10.30 10.26 10.30 10.26 10.40 2,699,020 27,843,727 10.316 5.996 5.973 5.996 5.973 6.054 4,636,269 6.0056 -0.19%
2016-12-19 0 10.32 10.32 10.34 10.32 10.62 6,078,890 63,377,331 10.426 6.008 6.008 6.019 6.008 6.182 10,442,075 6.0694 -2.82%
2016-12-16 0 10.62 10.60 10.62 10.36 10.66 16,582,016 175,052,537 10.557 6.182 6.171 6.182 6.031 6.206 28,483,927 6.1457 3.51%
2016-12-15 0 10.26 10.24 10.26 10.02 10.26 7,736,889 78,491,927 10.145 5.973 5.961 5.973 5.833 5.973 13,290,120 5.9060 0.59%
2016-12-14 0 10.20 10.20 10.22 10.20 10.52 9,608,179 98,976,059 10.301 5.938 5.938 5.950 5.938 6.124 16,504,548 5.9969 -2.49%
2016-12-13 0 10.46 10.40 10.46 10.32 10.48 6,723,604 70,024,796 10.415 6.089 6.054 6.089 6.008 6.101 11,549,539 6.0630 0.38%
2016-12-12 0 10.42 10.40 10.42 10.32 10.48 9,931,824 103,064,185 10.377 6.066 6.054 6.066 6.008 6.101 17,060,492 6.0411 1.56%
2016-12-09 0 10.26 10.24 10.26 10.14 10.52 12,332,472 126,410,224 10.250 5.973 5.961 5.973 5.903 6.124 21,184,230 5.9672 -2.47%
2016-12-08 0 10.52 10.48 10.52 10.44 10.66 7,441,265 78,234,972 10.514 6.124 6.101 6.124 6.078 6.206 12,782,309 6.1206 -0.75%
2016-12-07 0 10.60 10.58 10.60 10.40 10.80 10,686,972 113,304,899 10.602 6.171 6.159 6.171 6.054 6.287 18,357,655 6.1721 1.73%
2016-12-06 0 10.42 10.40 10.42 10.36 10.70 8,342,867 87,474,245 10.485 6.066 6.054 6.066 6.031 6.229 14,331,045 6.1038 -1.70%
2016-12-05 0 10.60 10.58 10.66 10.58 10.80 6,253,307 66,808,061 10.684 6.171 6.159 6.206 6.159 6.287 10,741,682 6.2195 0.00%
2016-12-02 0 10.60 10.58 10.60 10.60 10.80 4,982,352 53,053,602 10.648 6.171 6.159 6.171 6.171 6.287 8,558,486 6.1989 -0.38%
2016-12-01 0 10.64 10.64 10.68 10.64 11.02 10,372,481 111,658,304 10.765 6.194 6.194 6.217 6.194 6.415 17,817,435 6.2668 -2.03%
2016-11-30 0 10.86 10.84 10.86 10.84 11.08 15,200,535 165,494,547 10.887 6.322 6.311 6.322 6.311 6.450 26,110,874 6.3381 -0.91%
2016-11-29 0 10.96 10.94 10.96 10.80 11.02 4,980,145 54,551,166 10.954 6.380 6.369 6.380 6.287 6.415 8,554,695 6.3768 0.92%
2016-11-28 0 10.86 10.86 10.88 10.82 10.96 5,923,562 64,526,863 10.893 6.322 6.322 6.334 6.299 6.380 10,175,259 6.3415 0.18%
2016-11-25 0 10.84 10.84 10.86 10.78 11.12 11,546,901 125,483,522 10.867 6.311 6.311 6.322 6.276 6.474 19,834,807 6.3264 -2.87%
2016-11-24 0 11.16 11.16 11.18 11.16 11.38 2,964,000 33,250,080 11.218 6.497 6.497 6.508 6.497 6.625 5,091,441 6.5306 -2.11%
2016-11-23 0 11.40 11.36 11.40 11.34 11.50 4,031,275 45,948,709 11.398 6.637 6.613 6.637 6.602 6.695 6,924,764 6.6354 -0.35%
2016-11-22 0 11.44 11.42 11.44 11.26 11.46 5,017,655 57,266,361 11.413 6.660 6.648 6.660 6.555 6.671 8,619,128 6.6441 1.60%
2016-11-21 0 11.26 11.24 11.26 11.14 11.28 5,064,937 56,924,932 11.239 6.555 6.543 6.555 6.485 6.567 8,700,347 6.5428 0.90%
2016-11-18 0 11.16 11.16 11.20 11.10 11.32 4,974,845 55,561,662 11.169 6.497 6.497 6.520 6.462 6.590 8,545,591 6.5018 -0.53%
2016-11-17 0 11.22 11.20 11.22 10.96 11.22 5,820,169 64,911,439 11.153 6.532 6.520 6.532 6.380 6.532 9,997,655 6.4927 2.19%
2016-11-16 0 10.98 10.98 11.04 10.90 11.12 6,824,103 75,113,290 11.007 6.392 6.392 6.427 6.345 6.474 11,722,173 6.4078 -0.18%
2016-11-15 0 11.00 11.00 11.04 11.00 11.26 5,742,015 63,589,179 11.074 6.404 6.404 6.427 6.404 6.555 9,863,405 6.4470 -1.26%
2016-11-14 0 11.14 11.14 11.16 11.14 11.40 5,511,900 61,877,668 11.226 6.485 6.485 6.497 6.485 6.637 9,468,123 6.5354 -2.79%
2016-11-11 0 11.46 11.46 11.52 11.46 11.76 6,527,889 75,359,165 11.544 6.671 6.671 6.706 6.671 6.846 11,213,348 6.7205 -3.21%
2016-11-10 0 11.84 11.84 11.90 11.84 12.10 6,448,980 76,827,374 11.913 6.893 6.893 6.928 6.893 7.044 11,077,801 6.9353 -1.50%
2016-11-09 0 12.02 12.00 12.02 11.78 12.10 5,047,586 60,384,711 11.963 6.997 6.986 6.997 6.858 7.044 8,670,542 6.9644 0.00%
2016-11-08 0 12.02 12.02 12.04 11.80 12.06 5,312,181 63,442,914 11.943 6.997 6.997 7.009 6.869 7.021 9,125,053 6.9526 1.86%
2016-11-07 0 11.80 11.80 11.82 11.66 11.90 4,973,659 58,612,856 11.785 6.869 6.869 6.881 6.788 6.928 8,543,554 6.8605 1.03%
2016-11-04 0 11.68 11.66 11.68 11.54 11.78 3,006,288 35,048,227 11.658 6.800 6.788 6.800 6.718 6.858 5,164,082 6.7869 0.52%
2016-11-03 0 11.62 11.62 11.68 11.62 11.86 4,263,119 49,954,153 11.718 6.765 6.765 6.800 6.765 6.904 7,323,016 6.8215 -1.02%
2016-11-02 0 11.74 11.74 11.78 11.74 11.90 5,782,329 68,327,747 11.817 6.834 6.834 6.858 6.834 6.928 9,932,655 6.8791 -1.18%
2016-11-01 0 11.88 11.88 11.90 11.74 11.96 6,038,945 71,819,972 11.893 6.916 6.916 6.928 6.834 6.963 10,373,459 6.9234 1.37%
2016-10-31 0 11.72 11.72 11.76 11.64 11.94 3,759,852 44,296,496 11.781 6.823 6.823 6.846 6.776 6.951 6,458,524 6.8586 -0.85%
2016-10-28 0 11.82 11.82 11.88 11.76 11.96 5,279,352 62,536,366 11.845 6.881 6.881 6.916 6.846 6.963 9,068,661 6.8959 -0.34%
2016-10-27 0 11.86 11.86 11.90 11.56 11.94 9,478,000 112,065,003 11.824 6.904 6.904 6.928 6.730 6.951 16,280,931 6.8832 0.00%
2016-10-26 0 11.86 11.82 11.86 11.74 11.92 7,485,087 88,518,028 11.826 6.904 6.881 6.904 6.834 6.939 12,857,585 6.8845 0.51%
2016-10-25 0 11.80 11.78 11.80 11.68 12.08 5,928,640 69,855,096 11.783 6.869 6.858 6.869 6.800 7.032 10,183,982 6.8593 -1.67%
2016-10-24 0 12.00 11.90 12.00 11.66 12.00 11,110,369 131,676,173 11.852 6.986 6.928 6.986 6.788 6.986 19,084,950 6.8995 2.92%
2016-10-20 0 11.66 11.64 11.66 11.40 11.70 7,612,710 88,202,206 11.586 6.788 6.776 6.788 6.637 6.811 13,076,810 6.7449 1.57%
2016-10-19 0 11.48 11.46 11.48 11.38 11.58 8,085,001 92,810,531 11.479 6.683 6.671 6.683 6.625 6.741 13,888,093 6.6827 -0.17%
2016-10-18 0 11.50 11.46 11.50 11.30 11.50 4,338,406 49,566,128 11.425 6.695 6.671 6.695 6.578 6.695 7,452,341 6.6511 1.41%
2016-10-17 0 11.34 11.32 11.34 11.14 11.58 5,836,000 66,300,592 11.361 6.602 6.590 6.602 6.485 6.741 10,024,849 6.6136 -1.05%
2016-10-14 0 11.46 11.46 11.52 11.46 11.68 7,106,000 82,110,080 11.555 6.671 6.671 6.706 6.671 6.800 12,206,404 6.7268 -1.04%
2016-10-13 0 11.58 11.56 11.58 11.52 11.76 6,746,300 78,392,248 11.620 6.741 6.730 6.741 6.706 6.846 11,588,526 6.7646 -0.69%
2016-10-12 0 11.66 11.66 11.68 11.52 11.80 10,312,561 120,504,473 11.685 6.788 6.788 6.800 6.706 6.869 17,714,507 6.8026 -0.85%
2016-10-11 0 11.76 11.76 11.78 11.68 12.16 11,819,545 139,669,811 11.817 6.846 6.846 6.858 6.800 7.079 20,303,144 6.8792 -2.65%
2016-10-07 0 12.08 12.06 12.08 12.04 12.20 3,137,250 37,939,965 12.093 7.032 7.021 7.032 7.009 7.102 5,389,043 7.0402 0.00%
2016-10-06 0 12.20 12.18 12.20 12.10 12.28 5,904,408 71,999,769 12.194 7.032 7.021 7.032 6.975 7.079 10,243,109 7.0291 -0.81%
2016-10-05 0 12.30 12.28 12.30 12.22 12.40 4,438,195 54,573,749 12.296 7.090 7.079 7.090 7.044 7.148 7,699,487 7.0880 -0.97%
2016-10-04 0 12.42 12.42 12.44 12.38 12.58 2,247,289 27,955,052 12.439 7.159 7.159 7.171 7.136 7.251 3,898,651 7.1704 -0.64%
2016-10-03 0 12.50 12.50 12.54 12.42 12.68 3,980,266 49,846,154 12.523 7.205 7.205 7.228 7.159 7.309 6,905,061 7.2188 1.46%
2016-09-30 0 12.32 12.32 12.36 12.20 12.62 10,012,864 123,749,506 12.359 7.102 7.102 7.125 7.032 7.275 17,370,557 7.1241 -3.75%
2016-09-29 0 12.80 12.80 12.82 12.58 13.00 3,832,861 48,823,521 12.738 7.378 7.378 7.390 7.251 7.494 6,649,339 7.3426 -0.16%
2016-09-28 0 12.82 12.80 12.82 12.20 12.88 10,688,838 135,306,641 12.659 7.390 7.378 7.390 7.032 7.424 18,543,253 7.2968 5.08%
2016-09-27 0 12.20 12.18 12.20 12.16 12.48 7,096,674 87,448,414 12.322 7.032 7.021 7.032 7.009 7.194 12,311,481 7.1030 -0.97%
2016-09-26 0 12.32 12.30 12.32 12.00 12.56 10,817,995 132,833,407 12.279 7.102 7.090 7.102 6.917 7.240 18,767,318 7.0779 2.67%
2016-09-23 0 12.00 11.96 12.00 11.74 12.08 3,465,690 41,288,415 11.913 6.917 6.894 6.917 6.767 6.963 6,012,362 6.8673 -0.50%
2016-09-22 0 12.06 12.04 12.06 11.94 12.06 4,374,796 52,511,191 12.003 6.952 6.940 6.952 6.883 6.952 7,589,501 6.9189 1.52%
2016-09-21 0 11.88 11.88 11.92 11.88 12.10 4,174,671 50,017,962 11.981 6.848 6.848 6.871 6.848 6.975 7,242,320 6.9063 0.00%
2016-09-20 0 11.88 11.88 11.94 11.86 12.14 3,002,200 35,822,500 11.932 6.848 6.848 6.883 6.836 6.998 5,208,289 6.8780 -1.82%
2016-09-19 0 12.10 12.06 12.10 11.76 12.10 6,113,708 73,084,896 11.954 6.975 6.952 6.975 6.779 6.975 10,606,208 6.8908 3.77%
2016-09-15 0 11.66 11.66 11.72 11.60 11.78 6,245,538 72,980,065 11.685 6.721 6.721 6.756 6.687 6.790 10,834,910 6.7356 0.00%
2016-09-14 0 11.66 11.66 11.70 11.62 11.82 2,376,836 27,781,395 11.688 6.721 6.721 6.744 6.698 6.813 4,123,392 6.7375 0.17%
2016-09-13 0 11.64 11.64 11.68 11.64 11.86 5,898,743 69,126,525 11.719 6.710 6.710 6.733 6.710 6.836 10,233,281 6.7551 0.52%
2016-09-12 0 11.58 11.58 11.62 11.58 11.88 8,589,500 100,808,289 11.736 6.675 6.675 6.698 6.675 6.848 14,901,271 6.7651 -2.53%
2016-09-09 0 11.88 11.88 11.92 11.88 12.14 6,106,115 73,044,519 11.963 6.848 6.848 6.871 6.848 6.998 10,593,035 6.8955 -2.14%
2016-09-08 0 12.14 12.10 12.14 11.86 12.14 4,832,596 58,119,247 12.027 6.998 6.975 6.998 6.836 6.998 8,383,704 6.9324 2.53%
2016-09-07 0 11.84 11.82 11.84 11.82 12.20 7,989,430 94,970,146 11.887 6.825 6.813 6.825 6.813 7.032 13,860,255 6.8520 -2.63%
2016-09-06 0 12.16 12.10 12.16 11.92 12.16 5,338,859 64,291,516 12.042 7.009 6.975 7.009 6.871 7.009 9,261,981 6.9414 0.66%
2016-09-05 0 12.08 12.08 12.14 11.94 12.16 5,638,853 68,021,678 12.063 6.963 6.963 6.998 6.883 7.009 9,782,418 6.9535 1.85%
2016-09-02 0 11.86 11.84 11.86 11.72 11.88 3,759,133 44,369,578 11.803 6.836 6.825 6.836 6.756 6.848 6,521,434 6.8037 1.02%
2016-09-01 0 11.74 11.72 11.74 11.70 12.04 4,624,622 54,583,513 11.803 6.767 6.756 6.767 6.744 6.940 8,022,905 6.8035 -2.17%
2016-08-31 0 12.00 11.90 12.00 11.74 12.00 6,519,826 77,490,770 11.885 6.917 6.859 6.917 6.767 6.917 11,310,751 6.8511 1.52%
2016-08-30 0 11.82 11.82 11.88 11.82 11.94 3,745,772 44,394,881 11.852 6.813 6.813 6.848 6.813 6.883 6,498,255 6.8318 0.17%
2016-08-29 0 11.80 11.74 11.80 11.54 11.80 3,150,000 36,831,400 11.693 6.802 6.767 6.802 6.652 6.802 5,464,696 6.7399 0.51%
2016-08-26 0 11.74 11.70 11.74 11.64 11.74 4,500,047 52,601,213 11.689 6.767 6.744 6.767 6.710 6.767 7,806,790 6.7379 -0.84%
2016-08-25 0 11.84 11.76 11.84 11.44 11.84 6,560,262 76,870,122 11.718 6.825 6.779 6.825 6.594 6.825 11,380,900 6.7543 0.34%
2016-08-24 0 11.80 11.76 11.80 11.68 11.82 5,993,637 70,360,909 11.739 6.802 6.779 6.802 6.733 6.813 10,397,906 6.7668 0.17%
2016-08-23 0 11.78 11.72 11.78 11.68 11.88 4,952,167 58,210,863 11.755 6.790 6.756 6.790 6.733 6.848 8,591,138 6.7757 -0.67%
2016-08-22 0 11.86 11.84 11.86 11.80 12.10 5,230,956 61,965,591 11.846 6.836 6.825 6.836 6.802 6.975 9,074,788 6.8283 -1.33%
2016-08-19 0 12.02 12.00 12.02 11.84 12.20 8,224,428 98,587,585 11.987 6.929 6.917 6.929 6.825 7.032 14,267,936 6.9097 -0.17%
2016-08-18 0 12.04 12.00 12.04 11.92 12.08 3,578,807 42,932,867 11.996 6.940 6.917 6.940 6.871 6.963 6,208,600 6.9151 0.67%
2016-08-17 0 11.96 11.88 11.96 11.66 12.28 11,976,975 142,888,506 11.930 6.894 6.848 6.894 6.721 7.079 20,777,944 6.8769 3.64%
2016-08-16 0 11.54 11.52 11.54 11.50 11.82 8,611,674 100,115,111 11.626 6.652 6.640 6.652 6.629 6.813 14,939,739 6.7013 -0.69%
2016-08-15 0 11.62 11.62 11.70 11.62 12.08 10,819,015 127,456,064 11.781 6.698 6.698 6.744 6.698 6.963 18,769,087 6.7907 -2.84%
2016-08-12 0 11.96 11.96 11.98 11.90 12.04 4,124,000 49,404,742 11.980 6.894 6.894 6.906 6.859 6.940 7,154,414 6.9055 -0.50%
2016-08-11 0 12.02 11.98 12.02 11.90 12.12 4,088,000 49,073,760 12.004 6.929 6.906 6.929 6.859 6.986 7,091,961 6.9196 0.84%
2016-08-10 0 11.92 11.90 11.92 11.82 11.96 6,634,350 79,048,972 11.915 6.871 6.859 6.871 6.813 6.894 11,509,430 6.8682 0.68%
2016-08-09 0 11.84 11.84 11.88 11.84 11.94 5,672,000 67,479,652 11.897 6.825 6.825 6.848 6.825 6.883 9,839,922 6.8577 -0.17%
2016-08-08 0 11.86 11.84 11.86 11.76 11.98 7,632,778 90,610,515 11.871 6.836 6.825 6.836 6.779 6.906 13,241,527 6.8429 0.00%
2016-08-05 0 11.86 11.84 11.86 11.86 12.26 7,547,585 90,515,831 11.993 6.836 6.825 6.836 6.836 7.067 13,093,732 6.9129 -2.15%
2016-08-04 0 12.12 12.08 12.12 11.98 12.16 5,302,243 64,151,442 12.099 6.986 6.963 6.986 6.906 7.009 9,198,459 6.9742 -0.33%
2016-08-03 0 12.16 12.10 12.16 11.94 12.16 6,356,478 76,582,826 12.048 7.009 6.975 7.009 6.883 7.009 11,027,371 6.9448 1.50%
2016-08-01 0 11.98 11.92 11.98 11.80 12.00 4,140,000 49,325,435 11.914 6.906 6.871 6.906 6.802 6.917 7,182,172 6.8678 0.67%
2016-07-29 0 11.90 11.86 11.90 11.70 12.18 6,855,306 81,294,975 11.859 6.859 6.836 6.859 6.744 7.021 11,892,750 6.8357 -1.65%
2016-07-28 0 12.10 12.04 12.10 11.72 12.10 4,701,060 56,193,857 11.953 6.975 6.940 6.975 6.756 6.975 8,155,512 6.8903 2.72%
2016-07-27 0 11.78 11.74 11.78 11.66 12.10 4,367,252 51,400,760 11.770 6.790 6.767 6.790 6.721 6.975 7,576,414 6.7843 -1.83%
2016-07-26 0 12.00 11.96 12.00 11.78 12.00 1,994,638 23,799,458 11.932 6.917 6.894 6.917 6.790 6.917 3,460,346 6.8778 1.52%
2016-07-25 0 11.82 11.76 11.82 11.74 12.18 3,927,284 46,485,863 11.837 6.813 6.779 6.813 6.767 7.021 6,813,147 6.8230 -0.84%
2016-07-22 0 11.92 11.88 11.98 11.86 12.06 4,165,934 49,757,742 11.944 6.871 6.848 6.906 6.836 6.952 7,227,163 6.8848 -0.17%
2016-07-21 0 11.94 11.92 11.98 11.90 12.00 4,144,495 49,538,720 11.953 6.883 6.871 6.906 6.859 6.917 7,189,970 6.8900 -0.33%
2016-07-20 0 11.98 11.94 12.00 11.72 12.00 5,417,803 64,470,534 11.900 6.906 6.883 6.917 6.756 6.917 9,398,935 6.8593 2.04%
2016-07-19 0 11.74 11.72 11.76 11.62 11.78 6,670,000 77,915,518 11.681 6.767 6.756 6.779 6.698 6.790 11,571,276 6.7335 -0.68%
2016-07-18 0 11.82 11.78 11.82 11.60 11.88 5,107,292 59,946,679 11.737 6.813 6.790 6.813 6.687 6.848 8,860,253 6.7658 0.85%
2016-07-15 0 11.72 11.68 11.74 11.64 11.80 5,709,360 66,980,210 11.732 6.756 6.733 6.767 6.710 6.802 9,904,735 6.7624 1.38%
2016-07-14 0 11.56 11.58 11.60 11.42 11.60 5,166,412 59,622,668 11.540 6.664 6.675 6.687 6.583 6.687 8,962,816 6.6522 -0.17%
2016-07-13 0 11.58 11.58 11.62 11.40 11.62 9,372,107 108,208,818 11.546 6.675 6.675 6.698 6.571 6.698 16,258,957 6.6553 0.35%
2016-07-12 0 11.54 11.48 11.56 11.42 11.60 5,765,788 66,420,872 11.520 6.652 6.617 6.664 6.583 6.687 10,002,628 6.6403 0.52%
2016-07-11 0 11.48 11.42 11.50 11.36 11.50 2,535,257 29,007,683 11.442 6.617 6.583 6.629 6.548 6.629 4,398,225 6.5953 1.23%
2016-07-08 0 11.34 11.32 11.38 11.24 11.44 4,190,654 47,498,541 11.334 6.537 6.525 6.560 6.479 6.594 7,270,047 6.5335 -0.53%
2016-07-07 0 11.40 11.34 11.40 11.14 11.40 8,293,393 93,467,591 11.270 6.571 6.537 6.571 6.421 6.571 14,387,578 6.4964 2.15%
2016-07-06 0 11.16 11.16 11.18 11.14 11.46 4,165,960 46,783,973 11.230 6.433 6.433 6.444 6.421 6.606 7,227,208 6.4733 -1.76%
2016-07-05 0 11.36 11.34 11.40 11.32 11.54 3,666,558 41,934,678 11.437 6.548 6.537 6.571 6.525 6.652 6,360,833 6.5926 -1.05%
2016-07-04 0 11.48 11.46 11.54 11.32 11.86 8,875,844 102,953,228 11.599 6.617 6.606 6.652 6.525 6.836 15,398,028 6.6861 -2.55%
2016-06-30 0 11.78 11.80 11.84 11.38 11.86 13,331,141 155,153,070 11.638 6.790 6.802 6.825 6.560 6.836 23,127,184 6.7087 4.99%
2016-06-29 0 11.22 11.20 11.22 10.96 11.22 3,242,978 36,099,171 11.131 6.468 6.456 6.468 6.318 6.468 5,625,996 6.4165 2.37%
2016-06-28 0 10.96 10.96 11.04 10.74 11.06 4,010,193 43,914,420 10.951 6.318 6.318 6.364 6.191 6.375 6,956,979 6.3123 -0.36%
2016-06-27 0 11.00 10.96 11.02 10.64 11.04 3,703,300 40,246,448 10.868 6.341 6.318 6.352 6.133 6.364 6,424,574 6.2645 0.18%
2016-06-24 0 10.98 10.98 11.00 10.56 11.04 6,689,481 72,717,008 10.870 6.329 6.329 6.341 6.087 6.364 11,605,073 6.2660 -1.96%
2016-06-23 0 11.20 11.18 11.26 11.12 11.34 3,973,616 44,562,135 11.215 6.456 6.444 6.491 6.410 6.537 6,893,525 6.4643 -0.71%
2016-06-22 0 11.28 11.26 11.28 10.90 11.28 8,102,082 90,461,528 11.165 6.502 6.491 6.502 6.283 6.502 14,055,687 6.4359 2.55%
2016-06-21 0 11.00 10.98 11.04 10.96 11.22 5,428,209 60,108,814 11.073 6.341 6.329 6.364 6.318 6.468 9,416,988 6.3830 -0.54%
2016-06-20 0 11.06 10.98 11.06 10.68 11.06 6,134,145 67,056,906 10.932 6.375 6.329 6.375 6.156 6.375 10,641,662 6.3014 1.84%
2016-06-17 0 10.86 10.82 10.90 10.70 10.90 10,232,126 110,824,954 10.831 6.260 6.237 6.283 6.168 6.283 17,750,938 6.2433 0.74%
2016-06-16 0 10.78 10.78 10.80 10.74 11.16 6,058,788 65,552,334 10.819 6.214 6.214 6.225 6.191 6.433 10,510,931 6.2366 -2.53%
2016-06-15 0 11.06 11.00 11.06 10.86 11.10 5,315,421 58,670,222 11.038 6.375 6.341 6.375 6.260 6.398 9,221,320 6.3625 0.36%
2016-06-14 0 11.02 10.98 11.02 10.90 11.14 7,326,250 81,011,367 11.058 6.352 6.329 6.352 6.283 6.421 12,709,755 6.3740 -0.72%
2016-06-13 0 11.34 11.32 11.34 10.74 11.40 6,974,314 77,519,227 11.115 6.398 6.387 6.398 6.060 6.432 12,360,812 6.2714 0.89%
2016-06-10 0 11.24 11.20 11.28 11.20 11.50 9,449,447 107,484,007 11.375 6.342 6.319 6.364 6.319 6.489 16,747,574 6.4179 -1.40%
2016-06-08 0 11.40 11.40 11.42 11.38 11.64 6,100,990 69,992,340 11.472 6.432 6.432 6.443 6.421 6.568 10,812,991 6.4730 -1.04%
2016-06-07 0 11.52 11.46 11.52 11.30 11.52 8,059,450 92,240,843 11.445 6.500 6.466 6.500 6.376 6.500 14,284,035 6.4576 0.88%
2016-06-06 0 11.42 11.38 11.42 11.24 11.50 4,619,400 52,690,526 11.406 6.443 6.421 6.443 6.342 6.489 8,187,119 6.4358 0.18%
2016-06-03 0 11.40 11.30 11.32 11.12 11.42 6,043,747 68,371,095 11.313 6.432 6.376 6.387 6.274 6.443 10,711,537 6.3829 2.15%
2016-06-02 0 11.16 11.14 11.22 11.12 11.50 7,278,766 82,022,873 11.269 6.297 6.285 6.331 6.274 6.489 12,900,403 6.3582 -1.41%
2016-06-01 0 11.32 11.30 11.34 11.00 11.34 8,491,577 95,198,818 11.211 6.387 6.376 6.398 6.207 6.398 15,049,909 6.3255 3.28%
2016-05-31 0 10.96 10.96 11.06 10.90 11.10 12,291,541 134,867,891 10.972 6.184 6.184 6.240 6.150 6.263 21,784,713 6.1909 -1.08%
2016-05-30 0 11.08 11.02 11.08 10.92 11.08 2,423,661 26,654,470 10.998 6.252 6.218 6.252 6.161 6.252 4,295,536 6.2052 0.54%
2016-05-27 0 11.02 10.98 11.04 10.74 11.04 4,997,148 54,406,708 10.888 6.218 6.195 6.229 6.060 6.229 8,856,614 6.1431 2.04%
2016-05-26 0 10.80 10.78 10.82 10.72 10.86 3,128,241 33,789,258 10.801 6.094 6.082 6.105 6.049 6.128 5,544,287 6.0944 0.19%
2016-05-25 0 10.78 10.76 10.82 10.72 11.00 4,079,108 44,098,183 10.811 6.082 6.071 6.105 6.049 6.207 7,229,541 6.0997 -0.55%
2016-05-24 0 10.84 10.80 10.82 10.80 10.88 3,091,819 33,503,337 10.836 6.116 6.094 6.105 6.094 6.139 5,479,735 6.1140 0.56%
2016-05-23 0 10.78 10.76 10.82 10.70 10.94 3,205,496 34,603,312 10.795 6.082 6.071 6.105 6.037 6.173 5,681,209 6.0908 0.19%
2016-05-20 0 10.76 10.72 10.80 10.60 10.94 6,108,720 66,077,635 10.817 6.071 6.049 6.094 5.981 6.173 10,826,691 6.1032 0.94%
2016-05-19 0 10.66 10.60 10.68 10.60 10.68 5,232,558 55,648,235 10.635 6.015 5.981 6.026 5.981 6.026 9,273,839 6.0006 0.00%
2016-05-18 0 10.66 10.64 10.66 10.54 10.88 7,894,776 84,360,706 10.686 6.015 6.003 6.015 5.947 6.139 13,992,178 6.0291 -2.20%
2016-05-17 0 10.90 10.86 10.88 10.70 10.98 6,306,005 68,496,104 10.862 6.150 6.128 6.139 6.037 6.195 11,176,346 6.1287 0.93%
2016-05-16 0 10.80 10.80 10.88 10.70 11.06 5,941,978 64,417,869 10.841 6.094 6.094 6.139 6.037 6.240 10,531,168 6.1169 -1.28%
2016-05-13 0 10.94 10.90 10.96 10.78 10.98 4,734,914 51,518,124 10.880 6.173 6.150 6.184 6.082 6.195 8,391,848 6.1391 1.11%
2016-05-12 0 10.82 10.80 10.82 10.76 10.98 3,659,565 39,653,111 10.835 6.105 6.094 6.105 6.071 6.195 6,485,971 6.1137 -0.55%
2016-05-11 0 10.88 10.86 10.92 10.70 10.98 5,503,408 59,760,860 10.859 6.139 6.128 6.161 6.037 6.195 9,753,876 6.1269 -0.91%
2016-05-10 0 10.98 10.94 11.00 10.86 11.10 3,433,829 37,553,895 10.936 6.195 6.173 6.207 6.128 6.263 6,085,891 6.1706 -0.18%
2016-05-09 0 11.00 10.96 11.00 10.86 11.02 3,232,152 35,450,367 10.968 6.207 6.184 6.207 6.128 6.218 5,728,452 6.1885 2.04%
2016-05-06 0 10.78 10.78 10.82 10.76 10.94 5,092,855 55,396,582 10.877 6.082 6.082 6.105 6.071 6.173 9,026,239 6.1373 -2.00%
2016-05-05 0 11.00 11.04 11.06 10.76 11.12 5,935,989 65,094,310 10.966 6.207 6.229 6.240 6.071 6.274 10,520,554 6.1873 -0.90%
2016-05-04 0 11.10 11.06 11.12 10.90 11.12 5,813,644 63,994,166 11.008 6.263 6.240 6.274 6.150 6.274 10,303,718 6.2108 2.21%
2016-05-03 0 10.86 10.82 10.86 10.82 11.20 12,878,457 141,415,936 10.981 6.128 6.105 6.128 6.105 6.319 22,824,924 6.1957 -1.27%
2016-04-29 0 11.00 11.00 11.02 10.64 11.02 13,548,720 147,016,559 10.851 6.207 6.207 6.218 6.003 6.218 24,012,854 6.1224 3.38%
2016-04-28 0 10.64 10.62 10.66 10.54 10.80 7,628,216 81,099,542 10.632 6.003 5.992 6.015 5.947 6.094 13,519,745 5.9986 -0.37%
2016-04-27 0 10.68 10.66 10.70 10.58 10.84 11,131,702 118,871,416 10.679 6.026 6.015 6.037 5.970 6.116 19,729,091 6.0252 -0.37%
2016-04-26 0 10.72 10.68 10.74 10.50 10.74 7,959,637 84,493,454 10.615 6.049 6.026 6.060 5.924 6.060 14,107,133 5.9894 1.90%
2016-04-25 0 10.52 10.48 10.52 10.40 10.56 5,571,360 58,308,599 10.466 5.936 5.913 5.936 5.868 5.958 9,874,309 5.9051 -0.57%
2016-04-22 0 10.58 10.54 10.60 10.36 10.60 14,274,696 149,315,449 10.460 5.970 5.947 5.981 5.845 5.981 25,299,526 5.9019 1.73%
2016-04-21 0 10.40 10.38 10.40 10.32 10.56 8,428,316 87,531,695 10.385 5.868 5.857 5.868 5.823 5.958 14,937,789 5.8597 -0.19%
2016-04-20 0 10.42 10.40 10.46 10.16 10.80 9,683,910 100,933,957 10.423 5.879 5.868 5.902 5.733 6.094 17,163,121 5.8809 -2.98%
2016-04-19 0 10.74 10.72 10.74 10.54 10.98 17,990,805 192,130,216 10.679 6.060 6.049 6.060 5.947 6.195 31,885,711 6.0256 3.87%
2016-04-18 0 10.34 10.34 10.38 10.20 10.44 5,496,857 56,675,253 10.310 5.834 5.834 5.857 5.755 5.891 9,742,265 5.8175 -0.96%
2016-04-15 0 10.44 10.44 10.46 10.08 10.46 12,789,711 130,905,668 10.235 5.891 5.891 5.902 5.687 5.902 22,667,637 5.7750 5.45%
2016-04-14 0 9.900 9.900 9.920 9.760 9.980 8,098,923 80,135,932 9.8946 5.586 5.586 5.597 5.507 5.631 14,353,995 5.5828 1.12%
2016-04-13 0 9.790 9.760 9.790 9.690 9.840 11,004,677 107,387,967 9.7584 5.524 5.507 5.524 5.467 5.552 19,503,961 5.5060 -0.61%
2016-04-12 0 9.850 9.830 9.870 9.750 9.870 4,319,020 42,396,064 9.8161 5.558 5.546 5.569 5.501 5.569 7,654,745 5.5385 0.92%
2016-04-11 0 9.760 9.740 9.780 9.710 9.820 3,691,290 36,033,231 9.7617 5.507 5.496 5.518 5.479 5.541 6,542,198 5.5078 0.10%
2016-04-08 0 9.750 9.730 9.760 9.610 9.770 4,311,500 41,798,095 9.6946 5.501 5.490 5.507 5.422 5.513 7,641,417 5.4699 0.62%
2016-04-07 0 9.690 9.630 9.710 9.630 9.820 6,192,894 60,182,440 9.7180 5.467 5.434 5.479 5.434 5.541 10,975,875 5.4832 0.10%
2016-04-06 0 9.680 9.630 9.680 9.550 9.690 10,386,690 99,974,119 9.6252 5.462 5.434 5.462 5.388 5.467 18,408,681 5.4308 0.62%
2016-04-05 0 9.620 9.620 9.640 9.520 9.670 6,222,742 59,733,975 9.5993 5.428 5.428 5.439 5.371 5.456 11,028,776 5.4162 -0.72%
2016-04-01 0 9.690 9.670 9.730 9.540 9.800 11,171,212 108,098,530 9.6765 5.467 5.456 5.490 5.383 5.529 19,799,116 5.4598 -1.22%
2016-03-31 0 9.810 9.780 9.810 9.750 9.930 13,509,883 132,315,385 9.7940 5.535 5.518 5.535 5.501 5.603 23,944,022 5.5260 -2.10%
2016-03-30 0 10.02 9.970 10.00 9.930 10.18 13,533,321 135,870,406 10.040 5.654 5.625 5.642 5.603 5.744 23,985,562 5.6647 -1.38%
2016-03-29 0 10.16 10.12 10.20 10.10 10.20 5,489,578 55,698,341 10.146 5.733 5.710 5.755 5.699 5.755 9,729,364 5.7248 1.20%
2016-03-24 0 10.04 10.02 10.04 9.690 10.06 16,878,485 168,549,298 9.9860 5.665 5.654 5.665 5.467 5.676 29,914,309 5.6344 2.76%
2016-03-23 0 9.770 9.720 9.790 9.680 9.970 6,542,000 63,938,910 9.7736 5.513 5.484 5.524 5.462 5.625 11,594,607 5.5145 -1.41%
2016-03-22 0 9.910 9.880 9.940 9.840 10.06 9,930,629 98,524,083 9.9212 5.591 5.575 5.608 5.552 5.676 17,600,389 5.5978 -0.10%
2016-03-21 0 9.920 9.890 9.920 9.820 9.970 5,485,296 54,334,333 9.9055 5.597 5.580 5.597 5.541 5.625 9,721,775 5.5889 -0.50%
2016-03-18 0 9.970 9.920 9.940 9.820 10.08 8,610,202 85,656,785 9.9483 5.625 5.597 5.608 5.541 5.687 15,260,152 5.6131 -1.09%
2016-03-17 0 10.08 10.08 10.10 9.980 10.14 13,058,864 130,535,106 9.9959 5.687 5.687 5.699 5.631 5.721 23,144,666 5.6400 2.75%
2016-03-16 0 9.810 9.770 9.810 9.730 9.830 4,991,932 48,676,964 9.7511 5.535 5.513 5.535 5.490 5.546 8,847,370 5.5019 1.03%
2016-03-15 0 9.710 9.700 9.710 9.640 9.750 6,515,682 63,188,738 9.6979 5.479 5.473 5.479 5.439 5.501 11,547,963 5.4719 -0.21%
2016-03-14 0 9.730 9.710 9.750 9.660 9.800 4,681,728 45,547,017 9.7287 5.490 5.479 5.501 5.450 5.529 8,297,585 5.4892 -0.10%
2016-03-11 0 9.740 9.730 9.750 9.630 9.800 6,826,120 66,119,746 9.6863 5.496 5.490 5.501 5.434 5.529 12,098,163 5.4653 1.35%
2016-03-10 0 9.610 9.580 9.610 9.510 9.670 4,143,465 39,725,646 9.5875 5.422 5.405 5.422 5.366 5.456 7,343,603 5.4096 0.10%
2016-03-09 0 9.600 9.580 9.600 9.430 9.630 5,701,237 54,478,407 9.5555 5.417 5.405 5.417 5.321 5.434 10,104,495 5.3915 1.16%
2016-03-08 0 9.490 9.450 9.500 9.450 9.560 7,769,101 73,773,861 9.4958 5.355 5.332 5.360 5.332 5.394 13,769,440 5.3578 -0.63%
2016-03-07 0 9.550 9.540 9.550 9.530 9.950 7,713,413 74,423,220 9.6485 5.388 5.383 5.388 5.377 5.614 13,670,742 5.4440 -3.05%
2016-03-04 0 9.850 9.810 9.860 9.780 9.920 3,534,485 34,813,028 9.8495 5.558 5.535 5.563 5.518 5.597 6,264,287 5.5574 0.41%
2016-03-03 0 9.810 9.780 9.850 9.610 9.890 11,373,625 111,049,171 9.7637 5.535 5.518 5.558 5.422 5.580 20,157,860 5.5090 1.45%
2016-03-02 0 9.670 9.650 9.670 9.540 9.770 13,873,822 134,163,570 9.6703 5.456 5.445 5.456 5.383 5.513 24,589,043 5.4562 0.21%
2016-03-01 0 9.650 9.620 9.660 9.480 9.690 9,672,333 92,828,741 9.5973 5.445 5.428 5.450 5.349 5.467 17,142,602 5.4151 2.12%
2016-02-29 0 9.450 9.450 9.490 9.440 9.730 8,686,573 83,199,896 9.5780 5.332 5.332 5.355 5.326 5.490 15,395,507 5.4042 -2.98%
2016-02-26 0 9.740 9.740 9.760 9.610 9.830 4,795,926 46,699,398 9.7373 5.496 5.496 5.507 5.422 5.546 8,499,982 5.4941 0.93%
2016-02-25 0 9.650 9.610 9.660 9.610 9.800 4,869,060 47,116,115 9.6766 5.445 5.422 5.450 5.422 5.529 8,629,599 5.4598 -0.62%
2016-02-24 0 9.710 9.700 9.710 9.520 9.750 9,096,624 88,274,758 9.7041 5.479 5.473 5.479 5.371 5.501 16,122,254 5.4753 -0.72%
2016-02-23 0 9.780 9.790 9.800 9.710 9.960 4,530,938 44,539,651 9.8301 5.518 5.524 5.529 5.479 5.620 8,030,334 5.5464 -0.31%
2016-02-22 0 9.810 9.800 9.810 9.700 9.880 2,792,400 27,377,788 9.8044 5.535 5.529 5.535 5.473 5.575 4,949,065 5.5319 0.31%
2016-02-19 0 9.780 9.770 9.790 9.610 9.790 3,797,840 36,915,729 9.7202 5.518 5.513 5.524 5.422 5.524 6,731,040 5.4844 -0.31%
2016-02-18 0 9.810 9.770 9.810 9.560 9.820 6,113,050 59,249,135 9.6922 5.535 5.513 5.535 5.394 5.541 10,834,365 5.4686 2.08%
2016-02-17 0 9.610 9.620 9.640 9.520 9.970 7,636,102 73,892,568 9.6767 5.422 5.428 5.439 5.371 5.625 13,533,721 5.4599 -2.83%
2016-02-16 0 9.890 9.870 9.880 9.700 9.970 14,857,435 145,784,234 9.8122 5.580 5.569 5.575 5.473 5.625 26,332,334 5.5363 -0.80%
2016-02-15 0 9.970 9.930 9.970 9.500 9.980 6,167,000 60,412,672 9.7961 5.625 5.603 5.625 5.360 5.631 10,929,982 5.5272 6.63%
2016-02-12 0 9.350 9.330 9.420 9.170 9.460 12,239,002 114,494,679 9.3549 5.276 5.264 5.315 5.174 5.338 21,691,596 5.2783 1.19%
2016-02-11 0 9.240 9.220 9.240 9.170 9.350 11,414,020 105,569,172 9.2491 5.213 5.202 5.213 5.174 5.276 20,229,453 5.2186 -4.25%
2016-02-05 0 9.650 9.610 9.670 9.570 9.720 5,572,500 53,681,770 9.6333 5.445 5.422 5.456 5.400 5.484 9,876,330 5.4354 1.05%
2016-02-04 0 9.550 9.540 9.590 9.390 9.630 6,145,444 58,740,011 9.5583 5.388 5.383 5.411 5.298 5.434 10,891,778 5.3931 0.53%
2016-02-03 0 9.500 9.460 9.540 9.140 9.560 6,955,356 65,167,457 9.3694 5.360 5.338 5.383 5.157 5.394 12,327,212 5.2865 -1.35%
2016-02-02 0 9.630 9.590 9.630 9.560 9.840 7,439,485 71,776,191 9.6480 5.434 5.411 5.434 5.394 5.552 13,185,250 5.4437 -1.73%
2016-02-01 0 9.800 9.790 9.810 9.700 10.24 11,412,218 112,916,530 9.8944 5.529 5.524 5.535 5.473 5.778 20,226,259 5.5827 -0.81%
2016-01-29 0 9.880 9.870 9.930 9.560 9.930 11,311,227 111,282,234 9.8382 5.575 5.569 5.603 5.394 5.603 20,047,270 5.5510 2.81%
2016-01-28 0 9.610 9.620 9.630 9.380 9.630 6,446,000 61,647,373 9.5637 5.422 5.428 5.434 5.292 5.434 11,424,463 5.3961 0.73%
2016-01-27 0 9.540 9.530 9.580 9.260 9.580 6,266,925 59,402,568 9.4787 5.383 5.377 5.405 5.225 5.405 11,107,083 5.3482 0.63%
2016-01-26 0 9.480 9.430 9.510 9.400 9.650 10,470,763 99,965,534 9.5471 5.349 5.321 5.366 5.304 5.445 18,557,687 5.3867 -1.76%
2016-01-25 0 9.650 9.650 9.670 9.380 9.670 11,392,127 108,072,208 9.4866 5.445 5.445 5.456 5.292 5.456 20,190,651 5.3526 4.89%
2016-01-22 0 9.200 9.180 9.200 9.000 9.290 10,456,764 95,454,584 9.1285 5.191 5.180 5.191 5.078 5.242 18,532,876 5.1506 3.02%
2016-01-21 0 8.930 8.940 8.990 8.000 9.660 17,903,967 164,960,756 9.2136 5.039 5.044 5.072 4.514 5.450 31,731,805 5.1986 -6.88%
2016-01-20 0 9.590 9.550 9.600 9.480 9.680 18,943,511 181,397,725 9.5757 5.411 5.388 5.417 5.349 5.462 33,574,224 5.4029 -0.10%
2016-01-19 0 9.600 9.600 9.640 9.460 9.680 4,054,000 38,853,209 9.5839 5.417 5.417 5.439 5.338 5.462 7,185,041 5.4075 -0.62%
2016-01-18 0 9.660 9.650 9.670 9.260 9.710 7,151,717 68,358,048 9.5583 5.450 5.445 5.456 5.225 5.479 12,675,229 5.3930 1.68%
2016-01-15 0 9.500 9.500 9.540 9.420 9.630 6,923,895 66,204,468 9.5617 5.360 5.360 5.383 5.315 5.434 12,271,453 5.3950 -1.14%
2016-01-14 0 9.610 9.610 9.650 9.590 9.800 5,352,357 51,669,373 9.6536 5.422 5.422 5.445 5.411 5.529 9,486,163 5.4468 -1.94%
2016-01-13 0 9.800 9.780 9.790 9.780 9.990 6,158,081 60,732,896 9.8623 5.529 5.518 5.524 5.518 5.637 10,914,175 5.5646 0.00%
2016-01-12 0 9.800 9.790 9.800 9.680 9.990 9,637,811 94,467,626 9.8018 5.529 5.524 5.529 5.462 5.637 17,081,418 5.5304 1.03%
2016-01-11 0 9.700 9.690 9.700 9.620 9.940 12,789,245 124,587,536 9.7416 5.473 5.467 5.473 5.428 5.608 22,666,811 5.4965 -5.27%
2016-01-08 0 10.24 10.22 10.26 10.04 10.50 10,091,526 104,209,747 10.326 5.778 5.766 5.789 5.665 5.924 17,885,552 5.8265 -3.21%
2016-01-07 0 10.58 10.54 10.60 10.54 10.86 7,307,997 77,659,079 10.627 5.970 5.947 5.981 5.947 6.128 12,952,210 5.9958 -1.49%
2016-01-06 0 10.74 10.72 10.74 10.72 10.94 5,221,340 56,560,945 10.833 6.060 6.049 6.060 6.049 6.173 9,253,957 6.1121 -1.29%
2016-01-05 0 10.88 10.82 10.88 10.58 10.88 3,903,726 42,085,935 10.781 6.139 6.105 6.139 5.970 6.139 6,918,705 6.0829 3.03%
2016-01-04 0 10.56 10.56 10.62 10.54 11.02 4,383,312 47,027,421 10.729 5.958 5.958 5.992 5.947 6.218 7,768,692 6.0535 -3.83%
2015-12-31 0 10.98 10.94 11.00 10.88 11.02 3,262,416 35,764,577 10.963 6.195 6.173 6.207 6.139 6.218 5,782,090 6.1854 0.37%
2015-12-30 0 10.94 10.90 10.98 10.82 10.98 2,493,101 27,172,956 10.899 6.173 6.150 6.195 6.105 6.195 4,418,607 6.1497 0.55%
2015-12-29 0 10.88 10.90 10.92 10.80 10.96 4,992,200 54,339,688 10.885 6.139 6.150 6.161 6.094 6.184 8,847,845 6.1416 0.55%
2015-12-28 0 10.82 10.82 10.86 10.78 10.88 1,956,061 21,207,384 10.842 6.105 6.105 6.128 6.082 6.139 3,466,793 6.1173 0.19%
2015-12-24 0 10.80 10.78 10.82 10.76 10.86 898,480 9,708,897 10.806 6.094 6.082 6.105 6.071 6.128 1,592,406 6.0970 -0.55%
2015-12-23 0 10.86 10.78 10.80 10.74 10.88 2,281,510 24,645,913 10.802 6.128 6.082 6.094 6.060 6.139 4,043,597 6.0950 0.18%
2015-12-22 0 10.84 10.78 10.88 10.72 10.92 3,438,920 37,189,992 10.814 6.116 6.082 6.139 6.049 6.161 6,094,914 6.1018 0.56%
2015-12-21 0 10.78 10.78 10.80 10.78 11.10 3,000,833 32,706,029 10.899 6.082 6.082 6.094 6.082 6.263 5,318,478 6.1495 -3.92%
2015-12-18 0 11.22 11.20 11.30 10.76 11.30 16,002,362 177,861,134 11.115 6.331 6.319 6.376 6.071 6.376 28,361,526 6.2712 3.13%
2015-12-17 0 10.88 10.82 10.90 10.62 10.92 7,335,812 79,471,473 10.833 6.139 6.105 6.150 5.992 6.161 13,001,507 6.1125 3.03%
2015-12-16 0 10.56 10.54 10.58 10.52 10.64 8,489,601 89,868,961 10.586 5.958 5.947 5.970 5.936 6.003 15,046,406 5.9728 -0.94%
2015-12-15 0 10.66 10.62 10.68 10.58 10.78 5,134,463 54,959,647 10.704 6.015 5.992 6.026 5.970 6.082 9,099,982 6.0395 0.95%
2015-12-14 0 10.56 10.58 10.60 10.46 10.66 4,482,647 47,398,175 10.574 5.958 5.970 5.981 5.902 6.015 7,944,747 5.9660 -1.12%
2015-12-11 0 10.68 10.62 10.70 10.54 10.76 5,050,172 53,961,528 10.685 6.026 5.992 6.037 5.947 6.071 8,950,590 6.0288 0.95%
2015-12-10 0 10.58 10.50 10.58 10.48 10.62 3,722,023 39,282,509 10.554 5.970 5.924 5.970 5.913 5.992 6,596,667 5.9549 0.19%
2015-12-09 0 10.56 10.56 10.58 10.50 10.76 2,984,400 31,658,078 10.608 5.958 5.958 5.970 5.924 6.071 5,289,353 5.9852 -0.94%
2015-12-08 0 10.66 10.64 10.66 10.58 10.80 4,854,732 51,878,235 10.686 6.015 6.003 6.015 5.970 6.094 8,604,205 6.0294 -0.37%
2015-12-07 0 10.70 10.70 10.72 10.52 10.74 4,857,828 51,871,466 10.678 6.037 6.037 6.049 5.936 6.060 8,609,693 6.0248 1.13%
2015-12-04 0 10.58 10.54 10.62 10.40 10.66 4,980,030 52,509,580 10.544 5.970 5.947 5.992 5.868 6.015 8,826,275 5.9492 -0.38%
2015-12-03 0 10.62 10.62 10.64 10.52 10.64 2,729,712 28,887,259 10.583 5.992 5.992 6.003 5.936 6.003 4,837,961 5.9710 -0.56%
2015-12-02 0 10.68 10.68 10.70 10.64 10.78 4,328,145 46,339,575 10.707 6.026 6.026 6.037 6.003 6.082 7,670,918 6.0409 -0.19%
2015-12-01 0 10.70 10.70 10.74 10.48 10.74 7,090,191 75,489,504 10.647 6.037 6.037 6.060 5.913 6.060 12,566,185 6.0074 1.13%
2015-11-30 0 10.58 10.52 10.54 10.16 10.70 22,952,829 241,602,339 10.526 5.970 5.936 5.947 5.733 6.037 40,680,074 5.9391 0.95%
2015-11-27 0 10.48 10.46 10.48 10.46 10.78 4,732,720 49,984,462 10.561 5.913 5.902 5.913 5.902 6.082 8,387,959 5.9591 -2.24%
2015-11-26 0 10.72 10.68 10.74 10.60 10.74 4,496,860 47,993,122 10.673 6.049 6.026 6.060 5.981 6.060 7,969,937 6.0218 1.32%
2015-11-25 0 10.58 10.52 10.60 10.44 10.68 6,078,515 64,041,564 10.536 5.970 5.936 5.981 5.891 6.026 10,773,157 5.9445 -0.94%
2015-11-24 0 10.68 10.64 10.70 10.64 10.86 3,776,965 40,502,393 10.724 6.026 6.003 6.037 6.003 6.128 6,694,043 6.0505 -0.93%
2015-11-23 0 10.78 10.74 10.78 10.70 11.04 5,156,379 55,799,972 10.822 6.082 6.060 6.082 6.037 6.229 9,138,825 6.1058 -2.18%
2015-11-20 0 11.02 10.98 11.02 10.84 11.02 7,404,000 81,011,240 10.942 6.218 6.195 6.218 6.116 6.218 13,122,359 6.1735 1.66%
2015-11-19 0 10.84 10.80 10.86 10.62 10.86 6,292,973 67,680,177 10.755 6.116 6.094 6.128 5.992 6.128 11,153,249 6.0682 3.04%
2015-11-18 0 10.52 10.50 10.54 10.34 10.64 5,053,017 53,073,125 10.503 5.936 5.924 5.947 5.834 6.003 8,955,633 5.9262 -1.50%
2015-11-17 0 10.68 10.62 10.70 10.56 10.72 7,778,164 82,940,210 10.663 6.026 5.992 6.037 5.958 6.049 13,785,503 6.0165 0.56%
2015-11-16 0 10.62 10.62 10.64 10.52 10.72 4,506,206 47,924,175 10.635 5.992 5.992 6.003 5.936 6.049 7,986,501 6.0006 -0.75%
2015-11-13 0 10.70 10.68 10.72 10.66 10.90 5,543,292 59,416,448 10.719 6.037 6.026 6.049 6.015 6.150 9,824,564 6.0477 -0.93%
2015-11-12 0 10.80 10.80 10.84 10.70 10.84 3,063,648 32,978,334 10.764 6.094 6.094 6.116 6.037 6.116 5,429,807 6.0736 1.31%
2015-11-11 0 10.66 10.64 10.68 10.62 10.78 3,702,573 39,636,312 10.705 6.015 6.003 6.026 5.992 6.082 6,562,195 6.0401 0.19%
2015-11-10 0 10.64 10.64 10.66 10.62 10.80 5,055,527 54,141,280 10.709 6.003 6.003 6.015 5.992 6.094 8,960,081 6.0425 -1.48%
2015-11-09 0 10.80 10.76 10.80 10.74 11.00 3,331,436 36,199,488 10.866 6.094 6.071 6.094 6.060 6.207 5,904,416 6.1309 -0.18%
2015-11-06 0 10.82 10.82 10.86 10.80 10.96 2,984,530 32,359,695 10.842 6.105 6.105 6.128 6.094 6.184 5,289,583 6.1176 -1.64%
2015-11-05 0 11.00 11.00 11.02 10.76 11.04 5,394,363 59,048,576 10.946 6.207 6.207 6.218 6.071 6.229 9,560,612 6.1762 2.23%
2015-11-04 0 10.76 10.72 10.74 10.62 10.98 9,277,629 99,970,642 10.775 6.071 6.049 6.060 5.992 6.195 16,443,055 6.0798 -1.47%
2015-11-03 0 10.92 10.86 10.96 10.76 11.02 5,390,341 58,640,262 10.879 6.161 6.128 6.184 6.071 6.218 9,553,483 6.1381 0.92%
2015-11-02 0 10.82 10.78 10.82 10.74 10.98 5,178,960 55,932,045 10.800 6.105 6.082 6.105 6.060 6.195 9,178,846 6.0936 -1.10%
2015-10-30 0 10.94 10.92 10.94 10.92 11.20 4,864,734 53,611,215 11.020 6.173 6.161 6.173 6.161 6.319 8,621,932 6.2180 -1.08%
2015-10-29 0 11.06 11.06 11.08 10.84 11.18 4,417,421 48,674,091 11.019 6.240 6.240 6.252 6.116 6.308 7,829,144 6.2170 0.36%
2015-10-28 0 11.02 11.04 11.10 11.00 11.18 7,437,194 82,380,647 11.077 6.218 6.229 6.263 6.207 6.308 13,181,190 6.2499 -1.78%
2015-10-27 0 11.22 11.18 11.22 11.16 11.44 8,844,811 99,357,996 11.233 6.331 6.308 6.331 6.297 6.455 15,675,957 6.3382 -1.92%
2015-10-26 0 11.44 11.44 11.46 11.34 11.52 8,562,118 97,978,552 11.443 6.455 6.455 6.466 6.398 6.500 15,174,931 6.4566 1.78%
2015-10-23 0 11.24 11.18 11.26 11.18 11.36 7,669,892 86,159,880 11.234 6.342 6.308 6.353 6.308 6.410 13,593,609 6.3383 0.00%
2015-10-22 0 11.24 11.24 11.30 11.14 11.48 12,347,845 139,002,154 11.257 6.342 6.342 6.376 6.285 6.477 21,884,503 6.3516 -1.23%
2015-10-20 0 11.38 11.32 11.38 11.24 11.50 6,995,260 79,277,330 11.333 6.421 6.387 6.421 6.342 6.489 12,397,935 6.3944 0.71%
2015-10-19 0 11.30 11.26 11.38 11.08 11.40 8,954,678 101,210,632 11.303 6.376 6.353 6.421 6.252 6.432 15,870,678 6.3772 0.18%
2015-10-16 0 11.28 11.28 11.34 11.24 11.42 12,312,786 138,881,211 11.279 6.364 6.364 6.398 6.342 6.443 21,822,366 6.3642 0.89%
2015-10-15 0 11.18 11.16 11.24 10.60 11.24 16,818,865 184,745,331 10.984 6.308 6.297 6.342 5.981 6.342 29,808,642 6.1977 3.90%
2015-10-14 0 10.76 10.72 10.78 10.62 10.86 5,290,563 56,989,359 10.772 6.071 6.049 6.082 5.992 6.128 9,376,643 6.0778 0.94%
2015-10-13 0 10.66 10.66 10.70 10.50 10.70 9,165,281 97,406,332 10.628 6.015 6.015 6.037 5.924 6.037 16,243,937 5.9965 1.14%
2015-10-12 0 10.54 10.54 10.56 10.40 10.62 18,515,600 194,857,364 10.524 5.947 5.947 5.958 5.868 5.992 32,815,823 5.9379 -0.19%
2015-10-09 0 10.56 10.56 10.60 10.54 10.82 11,479,138 123,008,937 10.716 5.958 5.958 5.981 5.947 6.105 20,344,864 6.0462 -1.49%
2015-10-08 0 10.72 10.72 10.80 10.72 10.96 6,979,640 75,624,839 10.835 6.049 6.049 6.094 6.049 6.184 12,370,252 6.1134 -1.65%
2015-10-07 0 10.90 10.96 11.00 10.86 11.20 9,953,799 109,135,575 10.964 6.150 6.184 6.207 6.128 6.319 17,641,454 6.1863 -1.27%
2015-10-06 0 11.04 10.98 11.04 10.96 11.24 11,365,534 126,046,320 11.090 6.229 6.195 6.229 6.184 6.342 20,143,520 6.2574 -0.72%
2015-10-05 0 11.12 11.10 11.14 11.06 11.54 16,890,619 189,448,068 11.216 6.274 6.263 6.285 6.240 6.511 29,935,814 6.3285 -1.77%
2015-10-02 0 11.32 11.32 11.34 11.24 11.60 12,533,600 143,400,258 11.441 6.387 6.387 6.398 6.342 6.545 22,213,722 6.4555 -1.74%
2015-09-30 0 11.52 11.42 11.58 10.80 11.60 18,894,353 213,318,804 11.290 6.500 6.443 6.534 6.094 6.545 33,487,100 6.3702 6.08%
2015-09-29 0 10.86 10.80 10.88 10.52 10.88 11,757,936 126,200,397 10.733 6.128 6.094 6.139 5.936 6.139 20,838,987 6.0560 -0.55%
2015-09-25 0 10.92 10.90 10.94 10.82 11.04 3,519,585 38,452,458 10.925 6.161 6.150 6.173 6.105 6.229 6,237,879 6.1643 -1.62%
2015-09-24 0 11.10 11.04 11.10 10.70 11.16 13,127,000 144,006,527 10.970 6.263 6.229 6.263 6.037 6.297 23,265,425 6.1897 4.91%
2015-09-23 0 10.68 10.66 10.72 10.54 10.90 9,639,681 103,078,542 10.693 5.970 5.958 5.992 5.891 6.092 17,246,213 5.9769 -2.02%
2015-09-22 0 10.90 10.84 10.90 10.84 11.00 4,390,000 47,985,080 10.931 6.092 6.059 6.092 6.059 6.148 7,854,085 6.1096 -0.37%
2015-09-21 0 10.94 10.90 10.96 10.80 11.28 2,586,187 28,224,411 10.914 6.115 6.092 6.126 6.037 6.305 4,626,910 6.1001 -0.18%
2015-09-18 0 10.96 10.88 11.00 10.74 11.04 6,287,620 68,729,965 10.931 6.126 6.081 6.148 6.003 6.171 11,249,090 6.1098 1.29%
2015-09-17 0 10.82 10.76 10.84 10.62 11.00 7,540,907 81,416,960 10.797 6.048 6.014 6.059 5.936 6.148 13,491,327 6.0348 -0.55%
2015-09-16 0 10.88 10.84 10.88 10.56 10.90 4,024,780 43,365,726 10.775 6.081 6.059 6.081 5.902 6.092 7,200,676 6.0225 2.84%
2015-09-15 0 10.58 10.56 10.60 10.52 10.88 4,259,369 45,312,609 10.638 5.914 5.902 5.925 5.880 6.081 7,620,375 5.9462 -0.19%
2015-09-14 0 10.60 10.58 10.68 10.54 10.82 5,612,479 59,762,507 10.648 5.925 5.914 5.970 5.891 6.048 10,041,205 5.9517 -2.03%
2015-09-11 0 10.82 10.80 10.90 10.66 10.92 4,114,396 44,435,262 10.800 6.048 6.037 6.092 5.958 6.104 7,361,006 6.0366 -0.73%
2015-09-10 0 10.90 10.88 10.94 10.74 11.16 10,451,009 114,413,045 10.948 6.092 6.081 6.115 6.003 6.238 18,697,749 6.1191 0.74%
2015-09-09 0 10.82 10.80 10.90 10.40 10.90 8,288,564 89,068,250 10.746 6.048 6.037 6.092 5.813 6.092 14,828,950 6.0064 4.04%
2015-09-08 0 10.40 10.40 10.42 10.06 10.54 8,961,205 92,378,699 10.309 5.813 5.813 5.824 5.623 5.891 16,032,362 5.7620 -0.38%
2015-09-07 0 10.44 10.40 10.46 10.36 10.82 6,934,000 72,670,292 10.480 5.835 5.813 5.847 5.791 6.048 12,405,519 5.8579 -2.25%
2015-09-04 0 10.68 10.62 10.68 10.38 10.68 11,180,788 118,458,031 10.595 5.970 5.936 5.970 5.802 5.970 20,003,386 5.9219 3.09%
2015-09-02 0 10.36 10.34 10.42 10.02 10.52 9,378,803 97,105,457 10.354 5.791 5.779 5.824 5.601 5.880 16,779,480 5.7872 0.39%
2015-09-01 0 10.32 10.30 10.32 10.28 10.54 4,962,050 51,491,293 10.377 5.768 5.757 5.768 5.746 5.891 8,877,532 5.8002 -1.53%
2015-08-31 0 10.48 10.48 10.50 10.20 10.50 11,037,563 115,127,239 10.430 5.858 5.858 5.869 5.701 5.869 19,747,144 5.8301 0.00%
2015-08-28 0 10.48 10.42 10.48 10.24 10.58 6,198,195 64,976,558 10.483 5.858 5.824 5.858 5.724 5.914 11,089,101 5.8595 1.55%
2015-08-27 0 10.32 10.30 10.32 9.620 10.34 13,669,467 138,447,687 10.128 5.768 5.757 5.768 5.377 5.779 24,455,845 5.6611 6.06%
2015-08-26 0 9.730 9.730 9.740 9.620 10.12 13,790,894 135,573,041 9.8306 5.439 5.439 5.444 5.377 5.657 24,673,088 5.4948 -3.28%
2015-08-25 0 10.06 10.08 10.10 9.880 10.32 24,424,669 247,777,300 10.145 5.623 5.634 5.645 5.522 5.768 43,697,821 5.6702 -1.76%
2015-08-24 0 10.24 10.22 10.32 9.980 10.50 12,593,498 129,086,386 10.250 5.724 5.712 5.768 5.578 5.869 22,530,845 5.7293 -6.40%
2015-08-21 0 10.94 10.94 10.96 10.86 11.10 9,745,200 106,922,963 10.972 6.115 6.115 6.126 6.070 6.204 17,434,996 6.1327 -1.26%
2015-08-20 0 11.08 11.06 11.10 10.92 11.32 15,749,186 174,723,354 11.094 6.193 6.182 6.204 6.104 6.327 28,176,640 6.2010 -0.54%
2015-08-19 0 11.14 11.14 11.20 10.96 11.48 10,000,579 111,563,662 11.156 6.227 6.227 6.260 6.126 6.417 17,891,891 6.2354 -2.28%
2015-08-18 0 11.40 11.38 11.44 11.24 11.64 15,792,200 180,138,218 11.407 6.372 6.361 6.394 6.283 6.506 28,253,596 6.3758 -0.52%
2015-08-17 0 11.46 11.44 11.46 10.78 11.50 18,894,368 211,875,075 11.214 6.406 6.394 6.406 6.025 6.428 33,803,640 6.2678 6.51%
2015-08-14 0 10.76 10.68 10.76 10.62 10.90 4,168,796 45,066,804 10.811 6.014 5.970 6.014 5.936 6.092 7,458,332 6.0425 1.13%
2015-08-13 0 10.64 10.60 10.74 10.62 10.92 3,228,559 34,743,854 10.761 5.947 5.925 6.003 5.936 6.104 5,776,168 6.0150 -2.74%
2015-08-12 0 10.94 10.84 10.94 10.58 10.94 6,016,987 65,031,038 10.808 6.115 6.059 6.115 5.914 6.115 10,764,904 6.0410 1.86%
2015-08-11 0 10.74 10.74 10.84 10.72 10.86 4,720,000 50,790,269 10.761 6.003 6.003 6.059 5.992 6.070 8,444,484 6.0146 -0.37%
2015-08-10 0 10.78 10.70 10.80 10.30 10.80 3,934,138 41,478,132 10.543 6.025 5.981 6.037 5.757 6.037 7,038,509 5.8930 2.47%
2015-08-07 0 10.52 10.46 10.50 10.42 10.68 5,710,980 60,065,734 10.518 5.880 5.847 5.869 5.824 5.970 10,217,432 5.8788 -0.75%
2015-08-06 0 10.60 10.58 10.60 10.52 10.76 2,495,000 26,451,940 10.602 5.925 5.914 5.925 5.880 6.014 4,463,768 5.9259 -0.93%
2015-08-05 0 10.70 10.62 10.70 10.58 10.80 3,933,547 41,904,624 10.653 5.981 5.936 5.981 5.914 6.037 7,037,452 5.9545 -0.37%
2015-08-04 0 10.74 10.68 10.76 10.62 10.94 6,024,681 64,904,534 10.773 6.003 5.970 6.014 5.936 6.115 10,778,669 6.0216 -1.10%
2015-08-03 0 10.86 10.86 10.88 10.40 10.90 6,712,389 71,821,432 10.700 6.070 6.070 6.081 5.813 6.092 12,009,038 5.9806 3.23%
2015-07-31 0 10.52 10.48 10.56 10.36 10.58 7,217,502 75,927,137 10.520 5.880 5.858 5.902 5.791 5.914 12,912,728 5.8800 -1.50%
2015-07-30 0 10.68 10.64 10.70 10.42 10.70 6,769,751 71,873,356 10.617 5.970 5.947 5.981 5.824 5.981 12,111,663 5.9342 0.38%
2015-07-29 0 10.64 10.58 10.64 10.22 10.68 6,386,969 67,452,280 10.561 5.947 5.914 5.947 5.712 5.970 11,426,834 5.9030 2.31%
2015-07-28 0 10.40 10.36 10.44 9.900 10.56 9,114,077 94,105,451 10.325 5.813 5.791 5.835 5.534 5.902 16,305,863 5.7713 0.39%
2015-07-27 0 10.36 10.36 10.38 10.34 10.68 4,629,800 48,251,516 10.422 5.791 5.791 5.802 5.779 5.970 8,283,108 5.8253 -2.81%
2015-07-24 0 10.66 10.64 10.66 10.54 10.78 2,609,000 27,836,960 10.670 5.958 5.947 5.958 5.891 6.025 4,667,724 5.9637 -0.19%
2015-07-23 0 10.68 10.60 10.68 10.56 10.76 4,662,333 49,703,625 10.661 5.970 5.925 5.970 5.902 6.014 8,341,312 5.9587 -0.93%
2015-07-22 0 10.78 10.76 10.78 10.56 10.88 7,664,715 82,176,145 10.721 6.025 6.014 6.025 5.902 6.081 13,712,830 5.9926 -0.55%
2015-07-21 0 10.84 10.78 10.88 10.62 10.88 5,754,338 62,122,951 10.796 6.059 6.025 6.081 5.936 6.081 10,295,003 6.0343 2.26%
2015-07-20 0 10.60 10.58 10.64 10.38 10.74 5,419,705 57,384,972 10.588 5.925 5.914 5.947 5.802 6.003 9,696,316 5.9182 0.19%
2015-07-17 0 10.58 10.54 10.58 10.32 10.58 5,154,726 53,896,317 10.456 5.914 5.891 5.914 5.768 5.914 9,222,246 5.8442 0.76%
2015-07-16 0 10.50 10.48 10.50 10.00 10.56 6,874,272 71,516,685 10.404 5.869 5.858 5.869 5.589 5.902 12,298,660 5.8150 4.37%
2015-07-15 0 10.06 10.06 10.08 10.06 10.34 5,181,424 52,365,508 10.106 5.623 5.623 5.634 5.623 5.779 9,270,011 5.6489 -1.95%
2015-07-14 0 10.26 10.28 10.30 10.18 10.50 5,777,943 59,501,297 10.298 5.735 5.746 5.757 5.690 5.869 10,337,234 5.7560 -0.19%
2015-07-13 0 10.28 10.30 10.32 9.920 10.32 4,506,000 45,691,790 10.140 5.746 5.757 5.768 5.545 5.768 8,061,619 5.6678 2.80%
2015-07-10 0 10.00 10.04 10.08 9.730 10.30 9,664,096 97,250,678 10.063 5.589 5.612 5.634 5.439 5.757 17,289,894 5.6247 2.77%
2015-07-09 0 9.730 9.690 9.770 9.150 9.910 13,425,592 128,139,366 9.5444 5.439 5.416 5.461 5.114 5.539 24,019,532 5.3348 5.53%
2015-07-08 0 9.220 9.200 9.310 9.080 9.990 20,383,427 192,914,267 9.4643 5.153 5.142 5.204 5.075 5.584 36,467,694 5.2900 -6.68%
2015-07-07 0 9.880 9.870 9.880 9.870 10.70 12,223,883 123,898,723 10.136 5.522 5.517 5.522 5.517 5.981 21,869,572 5.6653 -6.62%
2015-07-06 0 10.58 10.56 10.60 10.40 10.94 11,007,470 117,336,280 10.660 5.914 5.902 5.925 5.813 6.115 19,693,305 5.9582 -2.40%
2015-07-03 0 10.84 10.80 10.88 10.74 10.92 8,262,984 89,482,643 10.829 6.059 6.037 6.081 6.003 6.104 14,783,185 6.0530 -0.55%
2015-07-02 0 10.90 10.86 10.90 10.80 11.00 8,730,946 95,072,426 10.889 6.092 6.070 6.092 6.037 6.148 15,620,409 6.0864 0.37%
2015-06-30 0 10.86 10.84 10.88 10.70 10.94 15,211,168 163,984,089 10.781 6.070 6.059 6.081 5.981 6.115 27,214,080 6.0257 1.50%
2015-06-29 0 10.70 10.70 10.74 10.48 11.00 6,016,656 64,306,151 10.688 5.981 5.981 6.003 5.858 6.148 10,764,312 5.9740 -1.11%
2015-06-26 0 10.82 10.80 10.86 10.80 11.20 7,770,086 85,172,427 10.962 6.048 6.037 6.070 6.037 6.260 13,901,348 6.1269 -2.35%
2015-06-25 0 11.08 11.06 11.10 10.94 11.12 7,783,659 85,853,596 11.030 6.193 6.182 6.204 6.115 6.215 13,925,631 6.1651 0.18%
2015-06-24 0 11.06 11.04 11.12 10.84 11.12 6,710,163 74,096,160 11.042 6.182 6.171 6.215 6.059 6.215 12,005,055 6.1721 1.28%
2015-06-23 0 10.92 10.90 10.96 10.86 11.04 6,965,000 75,970,425 10.907 6.104 6.092 6.126 6.070 6.171 12,460,981 6.0967 0.92%
2015-06-22 0 10.82 10.80 10.84 10.78 10.96 7,445,370 80,694,361 10.838 6.048 6.037 6.059 6.025 6.126 13,320,404 6.0580 -0.18%
2015-06-19 0 10.84 10.80 10.84 10.80 11.10 37,640,844 408,678,338 10.857 6.059 6.037 6.059 6.037 6.204 67,342,688 6.0686 0.74%
2015-06-18 0 10.76 10.74 10.78 10.70 10.88 8,894,733 95,810,941 10.772 6.014 6.003 6.025 5.981 6.081 15,913,438 6.0208 -0.74%
2015-06-17 0 10.84 10.82 10.84 10.64 10.84 9,232,434 99,369,590 10.763 6.059 6.048 6.059 5.947 6.059 16,517,614 6.0160 0.74%
2015-06-16 0 10.76 10.76 10.78 10.58 10.84 9,632,502 103,335,886 10.728 6.014 6.014 6.025 5.914 6.059 17,233,370 5.9963 0.37%
2015-06-15 0 10.72 10.68 10.74 10.52 10.78 9,354,585 99,802,450 10.669 5.992 5.970 6.003 5.880 6.025 16,736,152 5.9633 0.00%
2015-06-12 0 10.72 10.72 10.74 10.26 10.74 10,601,062 111,995,841 10.565 5.992 5.992 6.003 5.735 6.003 18,966,206 5.9050 4.28%
2015-06-11 0 10.28 10.26 10.30 10.20 10.46 7,454,223 77,180,730 10.354 5.746 5.735 5.757 5.701 5.847 13,336,242 5.7873 1.78%
2015-06-10 0 10.10 10.10 10.12 10.10 10.38 6,192,826 63,399,543 10.238 5.645 5.645 5.657 5.645 5.802 11,079,495 5.7222 -1.37%
2015-06-09 0 10.24 10.24 10.26 10.06 10.66 9,867,233 101,202,322 10.256 5.724 5.724 5.735 5.623 5.958 17,653,323 5.7328 -2.85%
2015-06-08 0 10.74 10.72 10.76 10.72 10.90 3,998,666 43,106,267 10.780 5.891 5.880 5.902 5.880 5.979 7,289,704 5.9133 -1.10%
2015-06-05 0 10.86 10.84 10.88 10.74 10.94 3,134,800 34,009,460 10.849 5.957 5.946 5.968 5.891 6.001 5,714,847 5.9511 0.74%
2015-06-04 0 10.78 10.76 10.82 10.64 10.98 8,627,050 92,852,215 10.763 5.913 5.902 5.935 5.836 6.023 15,727,405 5.9038 -1.46%
2015-06-03 0 10.94 10.88 10.96 10.82 11.12 6,274,024 68,724,399 10.954 6.001 5.968 6.012 5.935 6.100 11,437,759 6.0086 0.00%
2015-06-02 0 10.94 10.92 10.96 10.72 11.06 7,265,783 79,823,168 10.986 6.001 5.990 6.012 5.880 6.067 13,245,769 6.0263 1.11%
2015-06-01 0 10.82 10.80 10.84 10.74 10.96 9,327,518 101,369,789 10.868 5.935 5.924 5.946 5.891 6.012 17,004,382 5.9614 -0.37%
2015-05-29 0 10.86 10.78 10.82 10.76 10.98 19,356,059 210,702,126 10.886 5.957 5.913 5.935 5.902 6.023 35,286,753 5.9711 0.74%
2015-05-28 0 10.78 10.78 10.84 10.76 11.20 5,130,985 55,918,711 10.898 5.913 5.913 5.946 5.902 6.144 9,353,960 5.9781 -2.00%
2015-05-27 0 11.00 10.96 11.06 10.90 11.12 7,003,539 77,144,530 11.015 6.034 6.012 6.067 5.979 6.100 12,767,690 6.0422 -0.90%
2015-05-26 0 11.10 11.04 11.14 10.90 11.12 8,351,443 91,863,101 11.000 6.089 6.056 6.111 5.979 6.100 15,224,964 6.0337 3.74%
2015-05-22 0 10.70 10.66 10.72 10.60 10.76 9,030,372 96,485,778 10.685 5.869 5.847 5.880 5.814 5.902 16,462,675 5.8609 0.94%
2015-05-21 0 10.60 10.58 10.64 10.58 10.86 9,471,952 100,928,401 10.656 5.814 5.804 5.836 5.804 5.957 17,267,690 5.8449 -2.75%
2015-05-20 0 10.90 10.84 10.92 10.82 11.06 5,356,136 58,342,507 10.893 5.979 5.946 5.990 5.935 6.067 9,764,418 5.9750 -1.09%
2015-05-19 0 11.02 11.02 11.04 10.78 11.04 6,302,488 69,024,171 10.952 6.045 6.045 6.056 5.913 6.056 11,489,650 6.0075 2.23%
2015-05-18 0 10.78 10.80 10.84 10.76 11.10 8,305,583 90,209,473 10.861 5.913 5.924 5.946 5.902 6.089 15,141,360 5.9578 -1.82%
2015-05-15 0 10.98 10.94 11.00 10.70 11.00 6,111,000 66,625,148 10.902 6.023 6.001 6.034 5.869 6.034 11,140,561 5.9804 2.62%
2015-05-14 0 10.70 10.66 10.70 10.64 10.92 10,357,261 111,119,613 10.729 5.869 5.847 5.869 5.836 5.990 18,881,639 5.8851 -2.01%
2015-05-13 0 10.92 10.90 10.92 10.84 11.18 14,679,719 161,314,685 10.989 5.990 5.979 5.990 5.946 6.133 26,761,627 6.0278 -1.44%
2015-05-12 0 11.08 11.08 11.12 10.94 11.18 10,035,994 110,875,236 11.048 6.078 6.078 6.100 6.001 6.133 18,295,958 6.0601 -0.36%
2015-05-11 0 11.12 11.10 11.16 11.02 11.20 5,839,219 64,942,626 11.122 6.100 6.089 6.122 6.045 6.144 10,645,095 6.1007 0.54%
2015-05-08 0 11.06 11.06 11.12 10.70 11.18 12,084,219 133,308,373 11.032 6.067 6.067 6.100 5.869 6.133 22,029,942 6.0512 2.22%
2015-05-07 0 10.82 10.80 10.84 10.62 11.20 13,157,153 142,349,735 10.819 5.935 5.924 5.946 5.825 6.144 23,985,937 5.9347 -2.70%
2015-05-06 0 11.12 11.10 11.14 11.02 11.64 11,506,460 129,997,879 11.298 6.100 6.089 6.111 6.045 6.385 20,976,668 6.1973 -4.79%
2015-05-05 0 11.68 11.66 11.70 11.52 12.22 19,439,844 230,894,272 11.877 6.407 6.396 6.418 6.319 6.703 35,439,496 6.5152 -0.34%
2015-05-04 0 11.72 11.70 11.72 11.38 11.78 9,123,144 106,474,877 11.671 6.429 6.418 6.429 6.242 6.462 16,631,802 6.4019 1.21%
2015-04-30 0 11.58 11.52 11.62 11.38 11.66 11,534,620 133,521,766 11.576 6.352 6.319 6.374 6.242 6.396 21,028,004 6.3497 1.22%
2015-04-29 0 11.44 11.40 11.48 11.04 11.48 12,820,240 143,906,398 11.225 6.275 6.253 6.297 6.056 6.297 23,371,733 6.1573 2.69%
2015-04-28 0 11.14 11.08 11.14 11.06 11.34 11,608,336 129,681,340 11.171 6.111 6.078 6.111 6.067 6.220 21,162,391 6.1279 -2.96%
2015-04-27 0 11.48 11.44 11.58 11.30 11.70 10,672,861 123,248,731 11.548 6.297 6.275 6.352 6.198 6.418 19,456,988 6.3344 0.35%
2015-04-24 0 11.44 11.42 11.44 11.22 11.64 12,006,259 137,569,393 11.458 6.275 6.264 6.275 6.155 6.385 21,887,818 6.2852 -2.72%
2015-04-23 0 11.76 11.70 11.78 11.16 11.86 15,940,184 184,876,678 11.598 6.451 6.418 6.462 6.122 6.506 29,059,497 6.3620 5.57%
2015-04-22 0 11.14 11.08 11.14 11.02 11.16 8,355,817 92,869,139 11.114 6.111 6.078 6.111 6.045 6.122 15,232,938 6.0966 0.36%
2015-04-21 0 11.10 11.08 11.12 11.00 11.16 10,728,110 118,686,460 11.063 6.089 6.078 6.100 6.034 6.122 19,557,709 6.0685 0.00%
2015-04-20 0 11.10 11.04 11.12 11.00 11.34 8,140,917 90,533,508 11.121 6.089 6.056 6.100 6.034 6.220 14,841,168 6.1002 -0.72%
2015-04-17 0 11.18 11.18 11.24 11.14 11.38 10,021,757 112,738,059 11.249 6.133 6.133 6.166 6.111 6.242 18,270,004 6.1707 -0.71%
2015-04-16 0 11.26 11.26 11.28 10.92 11.30 7,581,641 84,476,459 11.142 6.177 6.177 6.187 5.990 6.198 13,821,589 6.1119 1.81%
2015-04-15 0 11.06 11.04 11.12 11.00 11.30 13,013,619 144,668,828 11.117 6.067 6.056 6.100 6.034 6.198 23,724,270 6.0979 0.00%
2015-04-14 0 11.06 11.02 11.08 11.00 11.20 13,890,194 154,511,796 11.124 6.067 6.045 6.078 6.034 6.144 25,322,296 6.1018 2.22%
2015-04-13 0 10.82 10.82 10.84 10.80 11.40 12,088,715 133,811,577 11.069 5.935 5.935 5.946 5.924 6.253 22,038,138 6.0718 -3.22%
2015-04-10 0 11.18 11.10 11.18 10.94 11.20 10,886,481 120,838,146 11.100 6.133 6.089 6.133 6.001 6.144 19,846,425 6.0887 2.57%
2015-04-09 0 10.90 10.84 10.94 10.82 11.48 9,041,000 99,573,946 11.014 5.979 5.946 6.001 5.935 6.297 16,482,050 6.0414 0.93%
2015-04-08 0 10.80 10.84 10.90 10.50 11.44 23,461,518 256,318,225 10.925 5.924 5.946 5.979 5.760 6.275 42,771,145 5.9928 1.69%
2015-04-02 0 10.62 10.60 10.64 10.42 10.66 13,251,000 139,941,380 10.561 5.825 5.814 5.836 5.716 5.847 24,157,023 5.7930 1.53%
2015-04-01 0 10.46 10.42 10.48 10.10 10.50 13,399,660 138,928,400 10.368 5.738 5.716 5.749 5.540 5.760 24,428,036 5.6873 2.95%
2015-03-31 0 10.16 10.10 10.16 9.950 10.26 14,168,012 142,951,168 10.090 5.573 5.540 5.573 5.458 5.628 25,828,767 5.5346 2.63%
2015-03-30 0 9.900 9.870 9.950 9.840 10.28 14,210,537 143,173,429 10.075 5.431 5.414 5.458 5.398 5.639 25,906,292 5.5266 -1.39%
2015-03-27 0 10.04 9.970 10.06 9.840 10.06 5,725,961 57,188,994 9.9877 5.507 5.469 5.518 5.398 5.518 10,438,622 5.4786 0.40%
2015-03-26 0 10.00 10.00 10.04 9.460 10.04 16,949,514 165,806,993 9.7824 5.485 5.485 5.507 5.189 5.507 30,899,540 5.3660 6.38%
2015-03-25 0 9.400 9.380 9.400 9.180 9.460 12,732,380 118,872,291 9.3362 5.156 5.145 5.156 5.036 5.189 23,211,562 5.1213 0.43%
2015-03-24 0 9.360 9.340 9.390 9.300 9.570 17,458,927 163,953,613 9.3908 5.134 5.123 5.151 5.101 5.249 31,828,217 5.1512 -1.47%
2015-03-23 0 9.500 9.470 9.530 9.400 9.580 9,526,965 90,223,234 9.4703 5.211 5.195 5.228 5.156 5.255 17,367,981 5.1948 0.42%
2015-03-20 0 9.460 9.430 9.520 9.400 9.680 11,181,760 106,407,061 9.5161 5.189 5.173 5.222 5.156 5.310 20,384,729 5.2199 -1.97%
2015-03-19 0 9.650 9.620 9.660 9.610 9.800 11,670,925 113,181,984 9.6978 5.293 5.277 5.299 5.271 5.376 21,276,493 5.3196 -1.13%
2015-03-18 0 9.760 9.750 9.760 9.710 9.810 7,635,113 74,522,119 9.7604 5.354 5.348 5.354 5.326 5.381 13,919,071 5.3540 0.10%
2015-03-17 0 9.750 9.750 9.760 9.710 9.860 4,924,225 48,152,391 9.7787 5.348 5.348 5.354 5.326 5.409 8,977,030 5.3640 -0.20%
2015-03-16 0 9.770 9.760 9.780 9.690 9.920 6,042,280 59,120,426 9.7845 5.359 5.354 5.365 5.315 5.441 11,015,282 5.3671 -1.11%
2015-03-13 0 9.880 9.820 9.900 9.720 9.900 7,058,128 69,540,094 9.8525 5.420 5.387 5.431 5.332 5.431 12,867,207 5.4044 1.65%
2015-03-12 0 9.720 9.710 9.760 9.680 9.780 4,266,787 41,518,974 9.7307 5.332 5.326 5.354 5.310 5.365 7,778,498 5.3377 -0.61%
2015-03-11 0 9.780 9.790 9.850 9.580 9.850 8,068,292 78,530,508 9.7332 5.365 5.370 5.403 5.255 5.403 14,708,771 5.3390 0.62%
2015-03-10 0 9.720 9.720 9.780 9.660 9.880 9,225,603 89,976,397 9.7529 5.332 5.332 5.365 5.299 5.420 16,818,588 5.3498 0.52%
2015-03-09 0 9.670 9.670 9.680 9.660 10.06 12,039,478 118,007,395 9.8017 5.304 5.304 5.310 5.299 5.518 21,948,378 5.3766 -3.88%
2015-03-06 0 10.06 10.00 10.06 9.910 10.10 7,641,310 76,613,281 10.026 5.518 5.485 5.518 5.436 5.540 13,930,368 5.4997 1.82%
2015-03-05 0 9.880 9.860 9.870 9.810 10.08 8,569,030 85,115,324 9.9329 5.420 5.409 5.414 5.381 5.529 15,621,633 5.4486 -0.10%
2015-03-04 0 9.890 9.880 9.920 9.850 10.10 7,352,890 73,009,754 9.9294 5.425 5.420 5.441 5.403 5.540 13,404,568 5.4466 -1.10%
2015-03-03 0 10.00 9.930 10.00 9.930 10.32 10,937,146 110,047,442 10.062 5.485 5.447 5.485 5.447 5.661 19,938,789 5.5193 -2.15%
2015-03-02 0 10.22 10.20 10.26 10.04 10.26 9,547,799 96,741,436 10.132 5.606 5.595 5.628 5.507 5.628 17,405,962 5.5579 2.30%
2015-02-27 0 9.990 9.980 10.04 9.910 10.10 7,505,719 75,108,052 10.007 5.480 5.474 5.507 5.436 5.540 13,683,181 5.4891 -0.30%
2015-02-26 0 10.02 9.980 10.04 9.980 10.24 9,145,567 91,912,941 10.050 5.496 5.474 5.507 5.474 5.617 16,672,680 5.5128 -2.15%
2015-02-25 0 10.24 10.18 10.28 10.00 10.28 6,822,793 69,221,248 10.146 5.617 5.584 5.639 5.485 5.639 12,438,184 5.5652 1.59%
2015-02-24 0 10.08 10.02 10.04 10.02 10.12 9,204,535 92,670,320 10.068 5.529 5.496 5.507 5.496 5.551 16,780,180 5.5226 0.40%
2015-02-23 0 10.04 10.00 10.02 10.00 10.18 9,878,658 99,868,775 10.110 5.507 5.485 5.496 5.485 5.584 18,009,129 5.5455 -1.57%
2015-02-18 0 10.20 10.18 10.24 10.18 10.26 2,718,000 27,756,220 10.212 5.595 5.584 5.617 5.584 5.628 4,955,006 5.6017 -0.39%
2015-02-17 0 10.24 10.20 10.24 10.08 10.38 3,705,795 37,814,729 10.204 5.617 5.595 5.617 5.529 5.694 6,755,790 5.5974 0.20%
2015-02-16 0 10.22 10.20 10.28 10.20 10.60 4,542,498 47,080,271 10.364 5.606 5.595 5.639 5.595 5.814 8,281,128 5.6852 -1.92%
2015-02-13 0 10.42 10.42 10.44 10.30 10.62 6,959,803 72,433,805 10.407 5.716 5.716 5.727 5.650 5.825 12,687,957 5.7089 -1.14%
2015-02-12 0 10.54 10.48 10.54 10.42 10.60 7,106,375 74,548,503 10.490 5.782 5.749 5.782 5.716 5.814 12,955,163 5.7543 1.54%
2015-02-11 0 10.38 10.32 10.42 10.20 10.48 7,882,683 81,725,746 10.368 5.694 5.661 5.716 5.595 5.749 14,370,399 5.6871 2.98%
2015-02-10 0 10.08 10.08 10.16 9.960 10.24 3,876,521 39,323,584 10.144 5.529 5.529 5.573 5.463 5.617 7,067,030 5.5644 1.20%
2015-02-09 0 9.960 9.970 10.04 9.940 10.26 12,180,000 122,120,672 10.026 5.463 5.469 5.507 5.452 5.628 22,204,554 5.4998 -3.49%
2015-02-06 0 10.32 10.28 10.36 10.28 10.54 7,079,570 73,236,822 10.345 5.661 5.639 5.683 5.639 5.782 12,906,297 5.6745 -2.27%
2015-02-05 0 10.56 10.52 10.54 10.46 10.68 3,367,754 35,503,648 10.542 5.793 5.771 5.782 5.738 5.858 6,139,530 5.7828 0.38%
2015-02-04 0 10.52 10.50 10.52 10.50 10.82 6,891,766 72,774,170 10.560 5.771 5.760 5.771 5.760 5.935 12,563,924 5.7923 -2.95%
2015-02-03 0 10.84 10.82 10.88 10.78 11.14 8,612,400 93,737,834 10.884 5.946 5.935 5.968 5.913 6.111 15,700,698 5.9703 1.31%
2015-02-02 0 10.70 10.66 10.70 10.46 10.86 6,475,587 68,945,724 10.647 5.869 5.847 5.869 5.738 5.957 11,805,215 5.8403 2.88%
2015-01-30 0 10.40 10.36 10.44 10.32 10.58 4,761,690 49,644,608 10.426 5.705 5.683 5.727 5.661 5.804 8,680,723 5.7189 -0.57%
2015-01-29 0 10.46 10.42 10.48 10.30 10.52 6,429,000 66,858,910 10.400 5.738 5.716 5.749 5.650 5.771 11,720,286 5.7045 -0.19%
2015-01-28 0 10.48 10.44 10.48 10.28 10.50 6,429,890 66,839,037 10.395 5.749 5.727 5.749 5.639 5.760 11,721,908 5.7021 -0.38%
2015-01-27 0 10.52 10.50 10.58 10.48 10.74 6,052,620 64,110,394 10.592 5.771 5.760 5.804 5.749 5.891 11,034,132 5.8102 -1.31%
2015-01-26 0 10.66 10.64 10.68 10.60 10.86 3,749,849 39,975,673 10.661 5.847 5.836 5.858 5.814 5.957 6,836,102 5.8477 -1.11%
2015-01-23 0 10.78 10.70 10.76 10.44 10.78 9,010,277 95,643,032 10.615 5.913 5.869 5.902 5.727 5.913 16,426,041 5.8226 2.47%
2015-01-22 0 10.52 10.52 10.54 10.46 10.78 8,722,238 92,301,289 10.582 5.771 5.771 5.782 5.738 5.913 15,900,936 5.8048 -2.77%
2015-01-21 0 10.82 10.76 10.82 10.62 10.86 6,780,374 72,990,142 10.765 5.935 5.902 5.935 5.825 5.957 12,360,852 5.9049 -0.73%
2015-01-20 0 10.90 10.84 10.90 10.72 10.92 6,088,443 65,863,573 10.818 5.979 5.946 5.979 5.880 5.990 11,099,439 5.9340 1.49%
2015-01-19 0 10.74 10.74 10.84 10.54 10.84 9,902,000 105,811,728 10.686 5.891 5.891 5.946 5.782 5.946 18,051,683 5.8616 0.94%
2015-01-16 0 10.64 10.62 10.66 10.54 10.76 3,772,588 40,144,193 10.641 5.836 5.825 5.847 5.782 5.902 6,877,556 5.8370 -0.56%
2015-01-15 0 10.70 10.70 10.76 10.68 10.78 6,998,983 75,139,081 10.736 5.869 5.869 5.902 5.858 5.913 12,759,384 5.8889 -1.83%
2015-01-14 0 10.90 10.82 10.90 10.48 10.90 8,073,222 86,641,509 10.732 5.979 5.935 5.979 5.749 5.979 14,717,758 5.8869 2.83%
2015-01-13 0 10.60 10.62 10.64 10.30 10.68 5,809,021 61,620,624 10.608 5.814 5.825 5.836 5.650 5.858 10,590,043 5.8187 -1.12%
2015-01-12 0 10.72 10.68 10.72 10.56 10.76 5,318,090 56,582,346 10.640 5.880 5.858 5.880 5.793 5.902 9,695,059 5.8362 0.75%
2015-01-09 0 10.64 10.64 10.70 10.62 11.18 11,418,100 122,785,879 10.754 5.836 5.836 5.869 5.825 6.133 20,815,584 5.8987 -0.75%
2015-01-08 0 10.72 10.70 10.72 10.18 10.74 9,160,533 97,167,480 10.607 5.880 5.869 5.880 5.584 5.891 16,699,963 5.8184 5.10%
2015-01-07 0 10.20 10.18 10.20 10.04 10.30 5,463,278 55,601,333 10.177 5.595 5.584 5.595 5.507 5.650 9,959,741 5.5826 1.59%
2015-01-06 0 10.04 10.04 10.06 9.800 10.10 5,822,813 58,258,656 10.005 5.507 5.507 5.518 5.376 5.540 10,615,186 5.4882 2.14%
2015-01-05 0 9.830 9.840 9.880 9.800 10.04 9,123,649 90,519,322 9.9214 5.392 5.398 5.420 5.376 5.507 16,632,722 5.4422 -1.90%
2015-01-02 0 10.02 9.990 10.00 9.990 10.18 4,881,900 49,026,442 10.042 5.496 5.480 5.485 5.480 5.584 8,899,870 5.5087 -0.79%
2014-12-31 0 10.10 10.08 10.12 10.06 10.20 5,039,766 50,970,589 10.114 5.540 5.529 5.551 5.518 5.595 9,187,665 5.5477 -1.94%
2014-12-30 0 10.30 10.26 10.32 10.24 10.42 2,641,398 27,205,167 10.300 5.650 5.628 5.661 5.617 5.716 4,815,358 5.6497 0.19%
2014-12-29 0 10.28 10.26 10.32 10.08 10.32 2,920,926 29,917,685 10.243 5.639 5.628 5.661 5.529 5.661 5,324,947 5.6184 0.78%
2014-12-24 0 10.20 10.16 10.22 10.12 10.34 1,369,548 13,964,060 10.196 5.595 5.573 5.606 5.551 5.672 2,496,733 5.5929 -0.58%
2014-12-23 0 10.26 10.24 10.30 10.18 10.36 2,443,097 25,123,393 10.283 5.628 5.617 5.650 5.584 5.683 4,453,849 5.6408 0.20%
2014-12-22 0 10.24 10.20 10.30 10.18 10.48 5,151,000 53,190,220 10.326 5.617 5.595 5.650 5.584 5.749 9,390,448 5.6643 -0.39%
2014-12-19 0 10.28 10.30 10.32 9.850 10.32 11,691,122 118,789,783 10.161 5.639 5.650 5.661 5.403 5.661 21,313,313 5.5735 -0.77%
2014-12-18 0 10.36 10.30 10.38 10.06 10.38 5,784,140 59,445,765 10.277 5.683 5.650 5.694 5.518 5.694 10,544,684 5.6375 3.81%
2014-12-17 0 9.980 9.980 10.06 9.980 10.38 12,197,634 123,126,888 10.094 5.474 5.474 5.518 5.474 5.694 22,236,701 5.5371 -2.54%
2014-12-16 0 10.24 10.24 10.26 10.22 10.56 4,688,922 48,353,161 10.312 5.617 5.617 5.628 5.606 5.793 8,548,064 5.6566 -1.73%
2014-12-15 0 10.42 10.42 10.48 10.34 10.64 7,487,535 78,582,076 10.495 5.716 5.716 5.749 5.672 5.836 13,650,031 5.7569 -2.43%
2014-12-12 0 10.68 10.62 10.70 10.56 10.70 6,434,909 68,597,534 10.660 5.858 5.825 5.869 5.793 5.869 11,731,058 5.8475 2.30%
2014-12-11 0 10.44 10.42 10.50 10.34 10.84 13,866,812 147,139,397 10.611 5.727 5.716 5.760 5.672 5.946 25,279,670 5.8205 -0.38%
2014-12-10 0 10.48 10.48 10.50 9.830 10.50 11,747,486 121,494,185 10.342 5.749 5.749 5.760 5.392 5.760 21,416,066 5.6730 5.43%
2014-12-09 0 9.940 9.900 9.960 9.770 10.10 11,780,200 117,070,705 9.9379 5.452 5.431 5.463 5.359 5.540 21,475,705 5.4513 2.16%
2014-12-08 0 9.730 9.700 9.760 9.700 10.04 14,950,896 147,232,235 9.8477 5.337 5.321 5.354 5.321 5.507 27,255,992 5.4018 -3.47%
2014-12-05 0 10.08 10.06 10.08 9.720 10.10 14,511,726 144,213,845 9.9377 5.529 5.518 5.529 5.332 5.540 26,455,370 5.4512 0.00%
2014-12-04 0 10.08 10.02 10.08 9.960 10.54 19,086,991 193,135,283 10.119 5.529 5.496 5.529 5.463 5.782 34,796,233 5.5505 -4.36%
2014-12-03 0 10.54 10.50 10.56 10.42 10.76 6,060,324 64,047,296 10.568 5.782 5.760 5.793 5.716 5.902 11,048,177 5.7971 -0.19%
2014-12-02 0 10.56 10.50 10.56 10.42 10.62 5,832,583 61,402,016 10.527 5.793 5.760 5.793 5.716 5.825 10,632,997 5.7747 0.19%
2014-12-01 0 10.54 10.50 10.58 10.50 10.80 5,630,240 59,681,839 10.600 5.782 5.760 5.804 5.760 5.924 10,264,119 5.8146 -1.50%
2014-11-28 0 10.70 10.64 10.70 10.56 10.80 4,650,976 49,498,254 10.643 5.869 5.836 5.869 5.793 5.924 8,478,887 5.8378 -0.37%
2014-11-27 0 10.74 10.68 10.70 10.66 10.96 2,946,000 31,630,717 10.737 5.891 5.858 5.869 5.847 6.012 5,370,658 5.8895 -1.65%
2014-11-26 0 10.92 10.84 10.94 10.70 11.10 6,572,447 71,427,868 10.868 5.990 5.946 6.001 5.869 6.089 11,981,794 5.9614 2.06%
2014-11-25 0 10.70 10.70 10.76 10.46 10.88 9,969,520 106,852,015 10.718 5.869 5.869 5.902 5.738 5.968 18,174,774 5.8791 -1.11%
2014-11-24 0 10.82 10.80 10.82 10.22 10.84 8,321,420 88,326,725 10.614 5.935 5.924 5.935 5.606 5.946 15,170,232 5.8224 0.37%
2014-11-21 0 10.78 10.72 10.82 10.70 10.94 4,166,547 44,926,448 10.783 5.913 5.880 5.935 5.869 6.001 7,595,757 5.9147 -0.55%
2014-11-20 0 10.84 10.78 10.86 10.52 10.88 4,704,900 50,641,322 10.764 5.946 5.913 5.957 5.771 5.968 8,577,193 5.9042 1.88%
2014-11-19 0 10.64 10.62 10.64 10.52 10.80 6,998,779 74,404,785 10.631 5.836 5.825 5.836 5.771 5.924 12,759,012 5.8315 -1.30%
2014-11-18 0 10.78 10.72 10.80 10.56 10.94 9,902,069 106,494,137 10.755 5.913 5.880 5.924 5.793 6.001 18,051,808 5.8994 2.08%
2014-11-17 0 10.56 10.52 10.58 10.44 10.80 7,005,473 73,904,991 10.550 5.793 5.771 5.804 5.727 5.924 12,771,215 5.7868 -2.22%
2014-11-14 0 10.80 10.78 10.82 10.66 11.80 12,590,000 138,522,884 11.003 5.924 5.913 5.935 5.847 6.473 22,951,998 6.0353 0.93%
2014-11-13 0 10.70 10.66 10.76 10.54 10.78 5,172,146 55,252,931 10.683 5.869 5.847 5.902 5.782 5.913 9,428,998 5.8599 1.13%
2014-11-12 0 10.58 10.54 10.58 10.38 10.96 6,479,800 68,861,038 10.627 5.804 5.782 5.804 5.694 6.012 11,812,896 5.8293 0.76%
2014-11-11 0 10.50 10.50 10.52 10.38 10.96 11,804,420 125,617,172 10.642 5.760 5.760 5.771 5.694 6.012 21,519,859 5.8373 0.38%
2014-11-10 0 10.46 10.46 10.50 10.32 10.76 6,993,500 73,309,958 10.483 5.738 5.738 5.760 5.661 5.902 12,749,388 5.7501 1.95%
2014-11-07 0 10.26 10.22 10.26 10.08 10.28 6,323,181 64,551,386 10.209 5.628 5.606 5.628 5.529 5.639 11,527,374 5.5998 0.39%
2014-11-06 0 10.22 10.20 10.22 10.06 10.24 6,190,639 62,974,965 10.173 5.606 5.595 5.606 5.518 5.617 11,285,745 5.5800 0.59%
2014-11-05 0 10.16 10.14 10.22 9.840 10.22 8,593,167 87,017,467 10.126 5.573 5.562 5.606 5.398 5.606 15,665,636 5.5547 1.70%
2014-11-04 0 9.990 9.980 10.00 9.970 10.22 9,920,300 99,511,692 10.031 5.480 5.474 5.485 5.469 5.606 18,085,044 5.5024 -0.70%
2014-11-03 0 10.06 10.04 10.06 9.940 10.26 10,023,648 100,660,743 10.042 5.518 5.507 5.518 5.452 5.628 18,273,451 5.5086 -1.37%
2014-10-31 0 10.20 10.18 10.26 9.980 10.26 10,003,500 101,609,510 10.157 5.595 5.584 5.628 5.474 5.628 18,236,721 5.5717 0.39%
2014-10-30 0 10.16 10.10 10.16 9.830 10.16 9,253,917 92,802,360 10.028 5.573 5.540 5.573 5.392 5.573 16,870,205 5.5010 2.21%
2014-10-29 0 9.940 9.930 9.950 9.660 9.970 13,254,823 130,226,233 9.8248 5.452 5.447 5.458 5.299 5.469 24,163,993 5.3893 3.01%
2014-10-28 0 9.650 9.600 9.650 9.470 9.710 10,520,000 100,904,638 9.5917 5.293 5.266 5.293 5.195 5.326 19,178,318 5.2614 0.42%
2014-10-27 0 9.610 9.480 9.600 9.430 9.650 7,113,559 67,906,674 9.5461 5.271 5.200 5.266 5.173 5.293 12,968,260 5.2364 -0.93%
2014-10-24 0 9.700 9.680 9.700 9.560 9.720 4,358,000 42,125,482 9.6662 5.321 5.310 5.321 5.244 5.332 7,944,782 5.3023 0.41%
2014-10-23 0 9.660 9.660 9.690 9.560 9.710 4,186,949 40,268,374 9.6176 5.299 5.299 5.315 5.244 5.326 7,632,950 5.2756 0.00%
2014-10-22 0 9.660 9.640 9.660 9.370 9.990 18,092,326 174,498,773 9.6449 5.299 5.288 5.299 5.140 5.480 32,982,925 5.2906 4.55%
2014-10-21 0 9.240 9.240 9.250 9.220 9.380 8,299,186 76,853,631 9.2604 5.068 5.068 5.074 5.058 5.145 15,129,698 5.0797 -1.60%
2014-10-20 0 9.390 9.320 9.390 9.170 9.390 7,010,412 65,102,106 9.2865 5.151 5.112 5.151 5.030 5.151 12,780,219 5.0940 -0.63%
2014-10-17 0 9.450 9.400 9.450 9.380 9.600 9,150,069 86,611,433 9.4657 5.184 5.156 5.184 5.145 5.266 16,680,887 5.1923 0.64%
2014-10-16 0 9.390 9.370 9.450 9.190 9.510 13,261,843 125,221,464 9.4422 5.151 5.140 5.184 5.041 5.217 24,176,791 5.1794 -1.98%
2014-10-15 0 9.580 9.510 9.580 9.420 9.650 12,019,912 114,804,613 9.5512 5.255 5.217 5.255 5.167 5.293 21,912,708 5.2392 0.00%
2014-10-14 0 9.580 9.580 9.630 9.160 9.690 10,799,953 102,351,457 9.4770 5.255 5.255 5.282 5.025 5.315 19,688,681 5.1985 4.02%
2014-10-13 0 9.210 9.200 9.230 9.070 9.330 5,273,512 48,734,870 9.2414 5.052 5.047 5.063 4.975 5.118 9,613,792 5.0693 -2.54%
2014-10-10 0 9.450 9.450 9.470 9.380 9.630 5,733,978 54,459,688 9.4977 5.184 5.184 5.195 5.145 5.282 10,453,237 5.2098 -1.56%
2014-10-09 0 9.600 9.600 9.610 9.560 9.790 10,371,578 100,302,421 9.6709 5.266 5.266 5.271 5.244 5.370 18,907,739 5.3048 0.10%
2014-10-08 0 9.590 9.580 9.600 9.230 9.600 12,810,836 121,236,451 9.4636 5.260 5.255 5.266 5.063 5.266 23,354,589 5.1911 2.57%
2014-10-07 0 9.350 9.310 9.360 8.980 9.370 9,715,919 89,967,443 9.2598 5.129 5.107 5.134 4.926 5.140 17,712,451 5.0793 4.70%
2014-10-06 0 8.930 8.910 8.940 8.750 8.960 3,030,000 26,928,240 8.8872 4.898 4.887 4.904 4.800 4.915 5,523,793 4.8750 1.25%
2014-10-03 0 8.820 8.820 8.860 8.720 9.070 9,767,652 86,574,891 8.8634 4.838 4.838 4.860 4.783 4.975 17,806,762 4.8619 -2.76%
2014-09-30 0 9.070 9.030 9.070 8.840 9.110 11,721,075 105,890,770 9.0342 4.975 4.953 4.975 4.849 4.997 21,367,918 4.9556 2.02%
2014-09-29 0 8.890 8.920 8.930 8.800 8.980 4,699,187 41,741,519 8.8827 4.876 4.893 4.898 4.827 4.926 8,566,778 4.8725 -1.00%
2014-09-26 0 8.980 8.970 9.000 8.940 9.090 3,744,584 33,749,046 9.0128 4.926 4.920 4.937 4.904 4.986 6,826,504 4.9438 0.67%
2014-09-25 0 8.920 8.920 8.970 8.900 9.190 5,093,719 45,992,866 9.0293 4.893 4.893 4.920 4.882 5.041 9,286,023 4.9529 -1.11%
2014-09-24 0 9.020 9.000 9.020 8.750 9.050 4,652,870 41,625,534 8.9462 4.948 4.937 4.948 4.800 4.964 8,482,340 4.9073 2.62%
2014-09-23 0 8.870 8.870 8.880 8.850 8.980 6,197,679 55,264,259 8.9169 4.822 4.822 4.827 4.811 4.881 11,401,411 4.8471 -0.56%
2014-09-22 0 8.920 8.920 8.930 8.920 9.180 6,943,345 62,799,867 9.0446 4.849 4.849 4.854 4.849 4.990 12,773,157 4.9166 -1.87%
2014-09-19 0 9.090 9.100 9.130 9.060 9.300 10,006,419 91,406,323 9.1348 4.941 4.947 4.963 4.925 5.055 18,408,067 4.9656 -0.87%
2014-09-18 0 9.170 9.140 9.200 9.070 9.200 5,252,000 47,999,549 9.1393 4.985 4.968 5.001 4.930 5.001 9,661,715 4.9680 1.21%
2014-09-17 0 9.060 9.060 9.070 9.020 9.200 6,923,420 62,872,990 9.0812 4.925 4.925 4.930 4.903 5.001 12,736,503 4.9364 -0.44%
2014-09-16 0 9.100 9.100 9.110 9.090 9.370 6,724,950 61,499,945 9.1450 4.947 4.947 4.952 4.941 5.093 12,371,392 4.9711 -1.41%
2014-09-15 0 9.230 9.170 9.240 9.040 9.380 8,751,609 80,355,550 9.1818 5.017 4.985 5.023 4.914 5.099 16,099,686 4.9911 -1.18%
2014-09-12 0 9.340 9.330 9.380 9.330 9.400 4,287,050 40,148,984 9.3652 5.077 5.072 5.099 5.072 5.110 7,886,568 5.0908 0.65%
2014-09-11 0 9.280 9.280 9.310 9.260 9.390 5,206,898 48,539,717 9.3222 5.045 5.045 5.061 5.034 5.104 9,578,744 5.0674 -1.17%
2014-09-10 0 9.390 9.400 9.410 9.160 9.410 9,347,200 86,953,488 9.3026 5.104 5.110 5.115 4.979 5.115 17,195,351 5.0568 0.86%
2014-09-08 0 9.310 9.310 9.320 9.120 9.320 4,864,442 44,931,748 9.2368 5.061 5.061 5.066 4.958 5.066 8,948,753 5.0210 2.42%
2014-09-05 0 9.090 9.080 9.090 9.080 9.300 10,463,000 95,534,450 9.1307 4.941 4.936 4.941 4.936 5.055 19,248,006 4.9633 -1.73%
2014-09-04 0 9.250 9.230 9.240 9.130 9.420 7,248,074 66,964,063 9.2389 5.028 5.017 5.023 4.963 5.121 13,333,745 5.0221 -1.18%
2014-09-03 0 9.360 9.360 9.370 9.210 9.370 5,137,000 47,806,690 9.3063 5.088 5.088 5.093 5.006 5.093 9,450,158 5.0588 1.30%
2014-09-02 0 9.240 9.230 9.240 9.170 9.540 7,180,000 66,362,500 9.2427 5.023 5.017 5.023 4.985 5.186 13,208,514 5.0242 -2.63%
2014-09-01 0 9.490 9.470 9.510 9.310 9.550 2,732,558 25,915,366 9.4839 5.159 5.148 5.170 5.061 5.191 5,026,884 5.1554 1.28%
2014-08-29 0 9.370 9.350 9.420 9.230 9.490 10,858,400 101,713,688 9.3673 5.093 5.083 5.121 5.017 5.159 19,975,394 5.0919 0.54%
2014-08-28 0 9.320 9.330 9.340 9.090 9.380 9,005,400 83,298,178 9.2498 5.066 5.072 5.077 4.941 5.099 16,566,567 5.0281 1.53%
2014-08-27 0 9.180 9.180 9.190 9.050 9.480 14,020,930 129,115,222 9.2087 4.990 4.990 4.996 4.919 5.153 25,793,266 5.0058 -0.97%
2014-08-26 0 9.270 9.260 9.300 9.220 9.500 7,907,003 73,884,757 9.3442 5.039 5.034 5.055 5.012 5.164 14,545,927 5.0794 -2.73%
2014-08-25 0 9.530 9.520 9.540 9.510 9.590 3,675,381 35,027,432 9.5303 5.180 5.175 5.186 5.170 5.213 6,761,326 5.1806 -0.63%
2014-08-22 0 9.590 9.550 9.600 9.500 9.600 5,941,682 56,793,122 9.5584 5.213 5.191 5.218 5.164 5.218 10,930,472 5.1959 -0.10%
2014-08-21 0 9.600 9.540 9.610 9.490 9.610 6,730,871 64,214,949 9.5404 5.218 5.186 5.224 5.159 5.224 12,382,284 5.1860 0.63%
2014-08-20 0 9.540 9.500 9.580 9.460 9.580 4,537,740 43,157,088 9.5107 5.186 5.164 5.208 5.142 5.208 8,347,744 5.1699 0.53%
2014-08-19 0 9.490 9.490 9.500 9.360 9.570 7,406,045 70,342,354 9.4980 5.159 5.159 5.164 5.088 5.202 13,624,352 5.1630 1.06%
2014-08-18 0 9.390 9.380 9.390 9.030 9.400 9,048,473 83,457,343 9.2234 5.104 5.099 5.104 4.909 5.110 16,645,805 5.0137 4.57%
2014-08-15 0 8.980 8.960 8.990 8.960 9.130 8,222,256 74,083,055 9.0101 4.881 4.871 4.887 4.871 4.963 15,125,875 4.8978 -1.32%
2014-08-14 0 9.100 9.050 9.060 9.020 9.150 3,207,600 29,095,008 9.0706 4.947 4.919 4.925 4.903 4.974 5,900,784 4.9307 -0.55%
2014-08-13 0 9.150 9.120 9.150 9.000 9.150 6,623,419 59,996,181 9.0582 4.974 4.958 4.974 4.892 4.974 12,184,613 4.9239 1.78%
2014-08-12 0 8.990 8.990 9.000 8.940 9.110 6,497,592 58,601,836 9.0190 4.887 4.887 4.892 4.860 4.952 11,953,138 4.9026 -0.66%
2014-08-11 0 9.050 9.050 9.070 9.000 9.180 8,206,000 74,555,490 9.0855 4.919 4.919 4.930 4.892 4.990 15,095,970 4.9388 -0.11%
2014-08-08 0 9.060 9.050 9.060 8.870 9.070 8,549,055 76,797,714 8.9832 4.925 4.919 4.925 4.822 4.930 15,727,063 4.8832 2.95%
2014-08-07 0 8.800 8.790 8.860 8.750 9.100 6,822,795 60,495,758 8.8667 4.784 4.778 4.816 4.756 4.947 12,551,390 4.8198 -2.33%
2014-08-06 0 9.010 9.000 9.020 8.550 9.020 7,063,698 62,456,858 8.8419 4.898 4.892 4.903 4.648 4.903 12,994,562 4.8064 5.01%
2014-08-05 0 8.580 8.590 8.610 8.540 8.770 10,586,546 91,126,817 8.6078 4.664 4.669 4.680 4.642 4.767 19,475,284 4.6791 -1.15%
2014-08-04 0 8.680 8.670 8.700 8.570 8.850 10,799,943 93,512,613 8.6586 4.718 4.713 4.729 4.659 4.811 19,867,855 4.7067 -1.25%
2014-08-01 0 8.790 8.800 8.820 8.730 8.830 4,738,680 41,660,487 8.7916 4.778 4.784 4.794 4.746 4.800 8,717,398 4.7790 0.80%
2014-07-31 0 8.720 8.700 8.770 8.690 8.850 7,420,478 65,053,813 8.7668 4.740 4.729 4.767 4.724 4.811 13,650,903 4.7655 -0.57%
2014-07-30 0 8.770 8.760 8.800 8.760 8.960 16,651,860 147,211,417 8.8405 4.767 4.762 4.784 4.762 4.871 30,633,193 4.8056 -0.34%
2014-07-29 0 8.800 8.780 8.800 8.700 8.930 11,170,122 98,063,847 8.7791 4.784 4.773 4.784 4.729 4.854 20,548,846 4.7722 -1.35%
2014-07-28 0 8.920 8.920 8.940 8.880 9.400 11,926,000 108,152,064 9.0686 4.849 4.849 4.860 4.827 5.110 21,939,378 4.9296 -5.61%
2014-07-25 0 9.450 9.430 9.470 9.220 9.700 7,747,659 72,533,125 9.3619 5.137 5.126 5.148 5.012 5.273 14,252,794 5.0890 -1.66%
2014-07-24 0 9.610 9.570 9.620 9.530 9.650 3,754,212 36,004,633 9.5905 5.224 5.202 5.229 5.180 5.246 6,906,346 5.2133 0.42%
2014-07-23 0 9.570 9.570 9.600 9.390 9.600 5,072,807 48,134,965 9.4888 5.202 5.202 5.218 5.104 5.218 9,332,067 5.1580 1.92%
2014-07-22 0 9.390 9.350 9.400 9.340 9.410 8,040,375 75,482,952 9.3880 5.104 5.083 5.110 5.077 5.115 14,791,282 5.1032 1.08%
2014-07-21 0 9.290 9.260 9.310 9.260 9.400 3,282,287 30,596,007 9.3216 5.050 5.034 5.061 5.034 5.110 6,038,180 5.0671 -0.43%
2014-07-18 0 9.330 9.260 9.340 9.180 9.400 6,166,550 57,061,796 9.2534 5.072 5.034 5.077 4.990 5.110 11,344,145 5.0301 -0.85%
2014-07-17 0 9.410 9.410 9.420 9.090 9.420 4,681,181 43,600,519 9.3140 5.115 5.115 5.121 4.941 5.121 8,611,622 5.0630 4.32%
2014-07-16 0 9.020 9.020 9.030 9.020 9.200 4,067,047 36,935,862 9.0817 4.903 4.903 4.909 4.903 5.001 7,481,845 4.9367 -1.96%
2014-07-15 0 9.200 9.190 9.200 9.190 9.360 4,827,272 44,653,206 9.2502 5.001 4.996 5.001 4.996 5.088 8,880,375 5.0283 -0.11%
2014-07-14 0 9.210 9.200 9.210 9.120 9.640 6,369,992 59,008,306 9.2635 5.006 5.001 5.006 4.958 5.240 11,718,402 5.0355 -1.39%
2014-07-11 0 9.340 9.330 9.360 8.830 9.360 9,874,000 90,062,277 9.1212 5.077 5.072 5.088 4.800 5.088 18,164,466 4.9582 4.71%
2014-07-10 0 8.920 8.900 8.930 8.870 8.930 4,048,853 36,026,603 8.8980 4.849 4.838 4.854 4.822 4.854 7,448,375 4.8368 1.25%
2014-07-09 0 8.810 8.780 8.820 8.560 8.820 5,224,000 45,616,620 8.7321 4.789 4.773 4.794 4.653 4.794 9,610,206 4.7467 0.46%
2014-07-08 0 8.770 8.800 8.810 8.770 9.000 4,101,215 36,327,722 8.8578 4.767 4.784 4.789 4.767 4.892 7,544,701 4.8150 -1.57%
2014-07-07 0 8.910 8.860 8.930 8.800 9.020 3,596,460 31,854,105 8.8571 4.843 4.816 4.854 4.784 4.903 6,616,141 4.8146 -0.22%
2014-07-04 0 8.930 8.900 8.930 8.840 8.930 1,939,412 17,263,894 8.9016 4.854 4.838 4.854 4.805 4.854 3,567,793 4.8388 1.02%
2014-07-03 0 8.840 8.840 8.850 8.760 8.970 3,003,501 26,606,492 8.8585 4.805 4.805 4.811 4.762 4.876 5,525,318 4.8154 -0.45%
2014-07-02 0 8.880 8.860 8.900 8.750 9.020 6,858,265 60,907,592 8.8809 4.827 4.816 4.838 4.756 4.903 12,616,642 4.8276 -0.67%
2014-06-30 0 8.940 8.910 8.970 8.870 9.040 4,095,555 36,581,354 8.9320 4.860 4.843 4.876 4.822 4.914 7,534,289 4.8553 -1.11%
2014-06-27 0 9.040 9.000 9.060 8.820 9.060 5,560,640 49,674,890 8.9333 4.914 4.892 4.925 4.794 4.925 10,229,497 4.8560 1.80%
2014-06-26 0 8.880 8.880 8.900 8.790 8.990 6,302,669 56,045,415 8.8923 4.827 4.827 4.838 4.778 4.887 11,594,553 4.8338 -0.22%
2014-06-25 0 8.900 8.860 8.880 8.650 8.960 4,665,570 41,426,623 8.8792 4.838 4.816 4.827 4.702 4.871 8,582,903 4.8266 2.53%
2014-06-24 0 8.680 8.670 8.680 8.590 8.720 5,371,247 46,534,246 8.6636 4.718 4.713 4.718 4.669 4.740 9,881,085 4.7094 0.46%
2014-06-23 0 8.800 8.820 8.850 8.780 8.990 4,406,942 39,061,472 8.8636 4.697 4.707 4.723 4.686 4.798 8,257,256 4.7306 -1.01%
2014-06-20 0 8.890 8.890 8.930 8.870 9.090 7,220,787 64,833,257 8.9787 4.745 4.745 4.766 4.734 4.851 13,529,538 4.7920 -1.33%
2014-06-19 0 9.010 9.020 9.050 8.950 9.080 4,038,060 36,326,189 8.9960 4.809 4.814 4.830 4.777 4.846 7,566,085 4.8012 -0.22%
2014-06-18 0 9.030 9.010 9.020 8.910 9.130 9,399,574 85,287,727 9.0736 4.819 4.809 4.814 4.755 4.873 17,611,916 4.8426 1.01%
2014-06-17 0 8.940 8.940 8.950 8.930 9.090 10,325,162 92,959,954 9.0032 4.771 4.771 4.777 4.766 4.851 19,346,184 4.8051 -1.54%
2014-06-16 0 9.080 9.050 9.090 8.880 9.090 6,972,069 62,865,986 9.0168 4.846 4.830 4.851 4.739 4.851 13,063,517 4.8123 0.78%
2014-06-13 0 9.010 9.010 9.020 8.860 9.100 7,259,598 65,401,629 9.0090 4.809 4.809 4.814 4.729 4.857 13,602,258 4.8081 1.69%
2014-06-12 0 8.860 8.850 8.870 8.850 8.990 9,478,938 84,601,506 8.9252 4.729 4.723 4.734 4.723 4.798 17,760,620 4.7634 -2.10%
2014-06-11 0 9.050 9.040 9.090 8.830 9.140 13,409,801 120,863,080 9.0130 4.830 4.825 4.851 4.713 4.878 25,125,851 4.8103 1.69%
2014-06-10 0 8.900 8.840 8.930 8.760 8.930 5,278,000 46,667,470 8.8419 4.750 4.718 4.766 4.675 4.766 9,889,352 4.7190 0.68%
2014-06-09 0 8.840 8.840 8.850 8.610 8.850 6,652,995 58,214,407 8.7501 4.718 4.718 4.723 4.595 4.723 12,465,670 4.6700 2.55%
2014-06-06 0 8.620 8.620 8.670 8.570 8.680 4,389,341 37,761,230 8.6029 4.601 4.601 4.627 4.574 4.633 8,224,278 4.5914 0.47%
2014-06-05 0 8.580 8.560 8.600 8.450 8.670 8,755,300 74,806,741 8.5442 4.579 4.569 4.590 4.510 4.627 16,404,745 4.5601 -0.81%
2014-06-04 0 8.650 8.630 8.640 8.630 8.790 2,914,800 25,363,851 8.7017 4.617 4.606 4.611 4.606 4.691 5,461,440 4.6442 -1.59%
2014-06-03 0 8.790 8.770 8.790 8.550 8.850 13,009,325 113,580,700 8.7307 4.691 4.681 4.691 4.563 4.723 24,375,482 4.6596 2.21%
2014-05-30 0 8.600 8.570 8.600 8.510 8.680 7,980,119 68,639,114 8.6013 4.590 4.574 4.590 4.542 4.633 14,952,293 4.5905 -0.12%
2014-05-29 0 8.610 8.600 8.610 8.560 8.730 9,392,522 80,879,747 8.6111 4.595 4.590 4.595 4.569 4.659 17,598,703 4.5958 0.35%
2014-05-28 0 8.580 8.580 8.600 8.530 8.950 16,773,635 145,217,342 8.6575 4.579 4.579 4.590 4.553 4.777 31,428,643 4.6205 -3.70%
2014-05-27 0 8.910 8.900 8.920 8.890 8.990 6,776,415 60,460,519 8.9222 4.755 4.750 4.761 4.745 4.798 12,696,922 4.7618 1.14%
2014-05-26 0 8.810 8.790 8.830 8.790 8.910 3,700,188 32,715,475 8.8416 4.702 4.691 4.713 4.691 4.755 6,933,016 4.7188 0.11%
2014-05-23 0 8.800 8.770 8.810 8.630 8.870 12,225,565 107,131,671 8.7629 4.697 4.681 4.702 4.606 4.734 22,906,956 4.6768 2.33%
2014-05-22 0 8.600 8.590 8.600 8.530 8.680 10,967,134 94,274,840 8.5961 4.590 4.585 4.590 4.553 4.633 20,549,043 4.5878 0.82%
2014-05-21 0 8.530 8.530 8.550 8.480 8.720 11,355,322 96,998,295 8.5421 4.553 4.553 4.563 4.526 4.654 21,276,388 4.5590 -2.29%
2014-05-20 0 8.730 8.710 8.720 8.710 8.950 4,846,000 42,707,780 8.8130 4.659 4.649 4.654 4.649 4.777 9,079,916 4.7035 -2.78%
2014-05-19 0 8.980 8.960 8.970 8.700 8.990 12,958,130 115,342,585 8.9012 4.793 4.782 4.787 4.643 4.798 24,279,558 4.7506 2.05%
2014-05-16 0 8.800 8.780 8.790 8.660 8.900 7,864,250 69,034,985 8.7783 4.697 4.686 4.691 4.622 4.750 14,735,190 4.6850 0.69%
2014-05-15 0 8.740 8.760 8.770 8.710 9.060 6,152,692 54,562,027 8.8680 4.665 4.675 4.681 4.649 4.835 11,528,256 4.7329 -2.67%
2014-05-14 0 8.980 8.970 9.000 8.410 9.050 20,235,565 176,966,981 8.7453 4.793 4.787 4.803 4.488 4.830 37,915,237 4.6674 5.65%
2014-05-13 0 8.500 8.500 8.530 8.450 8.700 2,916,000 24,908,802 8.5421 4.536 4.536 4.553 4.510 4.643 5,463,689 4.5590 0.83%
2014-05-12 0 8.430 8.400 8.450 8.340 8.560 7,608,884 64,227,366 8.4411 4.499 4.483 4.510 4.451 4.569 14,256,713 4.5051 -0.82%
2014-05-09 0 8.500 8.480 8.500 8.360 8.790 13,381,611 113,897,588 8.5115 4.536 4.526 4.536 4.462 4.691 25,073,031 4.5426 -2.52%
2014-05-08 0 8.720 8.690 8.730 8.570 8.770 7,904,829 68,712,165 8.6924 4.654 4.638 4.659 4.574 4.681 14,811,223 4.6392 0.11%
2014-05-07 0 8.710 8.690 8.730 8.640 8.880 10,280,000 90,180,348 8.7724 4.649 4.638 4.659 4.611 4.739 19,261,564 4.6819 0.81%
2014-05-05 0 8.640 8.640 8.660 8.600 8.980 4,418,354 38,547,289 8.7244 4.611 4.611 4.622 4.590 4.793 8,278,639 4.6562 -0.92%
2014-05-02 0 8.720 8.710 8.720 8.210 8.720 21,872,637 186,728,226 8.5371 4.654 4.649 4.654 4.382 4.654 40,982,607 4.5563 3.44%
2014-04-30 0 8.430 8.430 8.440 7.910 8.700 36,059,830 303,311,656 8.4113 4.499 4.499 4.504 4.222 4.643 67,565,052 4.4892 6.17%
2014-04-29 0 7.940 7.940 7.960 7.870 7.990 5,606,161 44,498,467 7.9374 4.238 4.238 4.248 4.200 4.264 10,504,225 4.2362 2.06%
2014-04-28 0 7.780 7.760 7.850 7.760 8.060 4,166,960 32,581,749 7.8191 4.152 4.142 4.190 4.142 4.302 7,807,604 4.1731 -1.52%
2014-04-25 0 7.900 7.910 7.950 7.870 8.050 4,210,623 33,427,354 7.9388 4.216 4.222 4.243 4.200 4.296 7,889,415 4.2370 -1.62%
2014-04-24 0 8.030 7.990 8.020 7.950 8.120 4,450,000 35,674,390 8.0167 4.286 4.264 4.280 4.243 4.334 8,337,934 4.2786 0.12%
2014-04-23 0 8.020 8.000 8.030 8.000 8.100 5,329,327 42,792,811 8.0297 4.280 4.270 4.286 4.270 4.323 9,985,523 4.2855 1.78%
2014-04-22 0 7.880 7.870 7.880 7.740 7.930 3,661,198 28,709,421 7.8415 4.206 4.200 4.206 4.131 4.232 6,859,961 4.1851 2.07%
2014-04-17 0 7.720 7.710 7.720 7.660 7.850 4,516,199 34,992,378 7.7482 4.120 4.115 4.120 4.088 4.190 8,461,971 4.1353 -0.77%
2014-04-16 0 7.780 7.750 7.790 7.750 7.990 6,863,760 54,063,967 7.8767 4.152 4.136 4.158 4.136 4.264 12,860,579 4.2039 -2.38%
2014-04-15 0 7.970 8.010 8.020 7.830 8.020 6,042,989 48,073,713 7.9553 4.254 4.275 4.280 4.179 4.280 11,322,706 4.2458 0.50%
2014-04-14 0 7.930 7.930 7.950 7.860 7.980 4,344,000 34,364,968 7.9109 4.232 4.232 4.243 4.195 4.259 8,139,323 4.2221 0.38%
2014-04-11 0 7.900 7.870 7.900 7.820 7.910 5,384,861 42,423,509 7.8783 4.216 4.200 4.216 4.174 4.222 10,089,577 4.2047 0.89%
2014-04-10 0 7.830 7.820 7.830 7.730 7.930 8,522,649 67,035,198 7.8655 4.179 4.174 4.179 4.126 4.232 15,968,828 4.1979 0.13%
2014-04-09 0 7.820 7.770 7.830 7.730 7.850 5,811,450 45,233,936 7.7836 4.174 4.147 4.179 4.126 4.190 10,888,873 4.1541 -0.64%
2014-04-08 0 7.870 7.850 7.870 7.780 7.940 9,003,770 70,728,835 7.8555 4.200 4.190 4.200 4.152 4.238 16,870,301 4.1925 0.64%
2014-04-07 0 7.820 7.780 7.830 7.560 7.850 7,323,370 57,025,023 7.7867 4.174 4.152 4.179 4.035 4.190 13,721,747 4.1558 2.89%
2014-04-04 0 7.600 7.590 7.600 7.580 7.830 4,897,300 37,597,564 7.6772 4.056 4.051 4.056 4.045 4.179 9,176,037 4.0974 -2.19%
2014-04-03 0 7.770 7.730 7.800 7.710 7.860 7,314,491 57,010,840 7.7942 4.147 4.126 4.163 4.115 4.195 13,705,111 4.1598 0.52%
2014-04-02 0 7.730 7.720 7.750 7.670 7.950 11,326,000 87,761,790 7.7487 4.126 4.120 4.136 4.094 4.243 21,221,447 4.1355 -1.02%
2014-04-01 0 7.810 7.800 7.810 7.410 7.810 13,719,788 105,474,608 7.6878 4.168 4.163 4.168 3.955 4.168 25,706,671 4.1030 5.40%
2014-03-31 0 7.410 7.400 7.460 7.400 7.640 14,095,297 105,817,562 7.5073 3.955 3.949 3.981 3.949 4.078 26,410,260 4.0067 -0.40%
2014-03-28 0 7.440 7.440 7.470 7.380 7.580 11,550,350 86,460,816 7.4856 3.971 3.971 3.987 3.939 4.045 21,641,810 3.9951 -0.67%
2014-03-27 0 7.490 7.450 7.510 7.260 7.510 9,723,890 71,776,874 7.3815 3.997 3.976 4.008 3.875 4.008 18,219,585 3.9395 2.60%
2014-03-26 0 7.300 7.290 7.330 7.240 7.550 6,390,000 46,896,350 7.3390 3.896 3.891 3.912 3.864 4.029 11,972,898 3.9169 -1.62%
2014-03-25 0 7.420 7.370 7.430 7.260 7.440 4,501,832 33,027,500 7.3365 3.960 3.933 3.965 3.875 3.971 8,435,051 3.9155 1.78%
2014-03-24 0 7.290 7.270 7.330 7.270 7.480 3,978,603 29,189,653 7.3367 3.891 3.880 3.912 3.880 3.992 7,454,681 3.9156 -1.35%
2014-03-21 0 7.390 7.410 7.420 7.380 7.520 5,086,245 37,831,313 7.4380 3.944 3.955 3.960 3.939 4.013 9,530,062 3.9697 -0.40%
2014-03-20 0 7.420 7.390 7.400 7.380 7.590 8,930,725 66,726,061 7.4715 3.960 3.944 3.949 3.939 4.051 16,733,437 3.9876 0.27%
2014-03-19 0 7.400 7.400 7.410 7.260 7.440 7,429,792 54,625,244 7.3522 3.949 3.949 3.955 3.875 3.971 13,921,149 3.9239 0.14%
2014-03-18 0 7.390 7.380 7.390 7.340 7.580 9,633,749 71,133,995 7.3838 3.944 3.939 3.944 3.917 4.045 18,050,688 3.9408 -0.67%
2014-03-17 0 7.440 7.440 7.460 7.380 7.700 5,875,443 43,682,389 7.4347 3.971 3.971 3.981 3.939 4.110 11,008,777 3.9680 0.00%
2014-03-14 0 7.440 7.410 7.440 7.350 7.560 11,348,528 84,544,850 7.4499 3.971 3.955 3.971 3.923 4.035 21,263,658 3.9760 -1.85%
2014-03-13 0 7.580 7.530 7.580 7.530 7.630 12,692,443 95,820,168 7.5494 4.045 4.019 4.045 4.019 4.072 23,781,742 4.0291 -0.52%
2014-03-12 0 7.620 7.570 7.620 7.510 7.770 9,722,230 73,901,935 7.6013 4.067 4.040 4.067 4.008 4.147 18,216,475 4.0569 -2.06%
2014-03-11 0 7.780 7.750 7.790 7.620 7.860 7,276,231 56,551,901 7.7721 4.152 4.136 4.158 4.067 4.195 13,633,423 4.1480 0.65%
2014-03-10 0 7.730 7.720 7.770 7.590 7.820 8,009,058 62,017,720 7.7434 4.126 4.120 4.147 4.051 4.174 15,006,516 4.1327 -2.64%
2014-03-07 0 7.940 7.900 7.950 7.830 8.170 5,852,602 46,514,513 7.9477 4.238 4.216 4.243 4.179 4.360 10,965,980 4.2417 -1.37%
2014-03-06 0 8.050 8.040 8.050 7.950 8.050 4,049,480 32,414,672 8.0047 4.296 4.291 4.296 4.243 4.296 7,587,482 4.2721 0.88%
2014-03-05 0 7.980 7.970 8.000 7.930 8.090 3,394,275 27,208,984 8.0161 4.259 4.254 4.270 4.232 4.318 6,359,829 4.2783 -0.25%
2014-03-04 0 8.000 7.980 8.010 7.830 8.040 4,985,514 39,719,044 7.9669 4.270 4.259 4.275 4.179 4.291 9,341,323 4.2520 0.13%
2014-03-03 0 7.990 7.980 8.000 7.930 8.100 6,271,400 50,278,780 8.0172 4.264 4.259 4.270 4.232 4.323 11,750,678 4.2788 -1.60%
2014-02-28 0 8.120 8.080 8.130 7.880 8.130 11,995,895 96,419,426 8.0377 4.334 4.312 4.339 4.206 4.339 22,476,625 4.2898 3.44%
2014-02-27 0 7.850 7.840 7.880 7.740 7.980 5,800,486 45,432,571 7.8325 4.190 4.184 4.206 4.131 4.259 10,868,330 4.1803 0.90%
2014-02-26 0 7.780 7.760 7.790 7.650 7.830 7,629,242 59,362,499 7.7809 4.152 4.142 4.158 4.083 4.179 14,294,858 4.1527 1.17%
2014-02-25 0 7.690 7.670 7.680 7.600 7.740 2,445,856 18,756,160 7.6685 4.104 4.094 4.099 4.056 4.131 4,582,783 4.0927 -0.39%
2014-02-24 0 7.720 7.700 7.720 7.700 7.780 3,269,765 25,351,631 7.7533 4.120 4.110 4.120 4.110 4.152 6,126,536 4.1380 -0.77%
2014-02-21 0 7.780 7.770 7.780 7.730 7.800 4,588,780 35,626,878 7.7639 4.152 4.147 4.152 4.126 4.163 8,597,965 4.1436 0.00%
2014-02-20 0 7.780 7.740 7.770 7.590 7.790 6,577,423 50,829,466 7.7279 4.152 4.131 4.147 4.051 4.158 12,324,072 4.1244 2.50%
2014-02-19 0 7.590 7.580 7.600 7.580 7.800 7,069,253 54,066,584 7.6481 4.051 4.045 4.056 4.045 4.163 13,245,610 4.0818 -2.19%
2014-02-18 0 7.760 7.740 7.770 7.660 7.780 4,480,940 34,631,763 7.7287 4.142 4.131 4.147 4.088 4.152 8,395,906 4.1248 -0.51%
2014-02-17 0 7.800 7.760 7.800 7.650 7.860 3,278,500 25,411,650 7.7510 4.163 4.142 4.163 4.083 4.195 6,142,903 4.1367 0.00%
2014-02-14 0 7.800 7.780 7.790 7.670 7.860 5,282,000 40,995,990 7.7615 4.163 4.152 4.158 4.094 4.195 9,896,847 4.1423 0.13%
2014-02-13 0 7.790 7.780 7.820 7.700 7.850 9,711,768 75,383,750 7.7621 4.158 4.152 4.174 4.110 4.190 18,196,872 4.1427 -0.26%
2014-02-12 0 7.810 7.810 7.830 7.510 7.830 14,098,800 108,373,982 7.6868 4.168 4.168 4.179 4.008 4.179 26,416,823 4.1025 3.99%
2014-02-11 0 7.510 7.500 7.520 7.470 7.630 8,386,004 63,204,925 7.5370 4.008 4.003 4.013 3.987 4.072 15,712,797 4.0225 -0.40%
2014-02-10 0 7.540 7.510 7.530 7.510 7.710 4,882,165 36,975,895 7.5737 4.024 4.008 4.019 4.008 4.115 9,147,679 4.0421 -0.66%
2014-02-07 0 7.590 7.590 7.600 7.310 7.650 12,612,907 94,375,037 7.4824 4.051 4.051 4.056 3.901 4.083 23,632,716 3.9934 3.27%
2014-02-06 0 7.350 7.330 7.350 7.190 7.420 7,563,870 55,382,023 7.3219 3.923 3.912 3.923 3.837 3.960 14,172,370 3.9077 1.38%
2014-02-05 0 7.250 7.250 7.270 7.150 7.370 8,705,642 63,044,140 7.2418 3.869 3.869 3.880 3.816 3.933 16,311,701 3.8650 2.84%
2014-02-04 0 7.050 7.040 7.090 7.040 7.180 15,065,211 106,934,206 7.0981 3.763 3.757 3.784 3.757 3.832 28,227,581 3.7883 -2.08%
2014-01-30 0 7.200 7.200 7.210 7.180 7.310 5,425,549 39,102,251 7.2071 3.843 3.843 3.848 3.832 3.901 10,165,813 3.8464 -1.91%
2014-01-29 0 7.340 7.340 7.360 7.290 7.440 6,314,423 46,443,022 7.3551 3.917 3.917 3.928 3.891 3.971 11,831,290 3.9254 1.94%
2014-01-28 0 7.200 7.200 7.210 7.200 7.400 8,066,192 58,684,795 7.2754 3.843 3.843 3.848 3.843 3.949 15,113,568 3.8829 -1.91%
2014-01-27 0 7.340 7.340 7.370 7.330 7.500 12,140,855 89,976,098 7.4110 3.917 3.917 3.933 3.912 4.003 22,748,235 3.9553 -2.52%
2014-01-24 0 7.530 7.490 7.530 7.480 7.700 4,174,039 31,478,898 7.5416 4.019 3.997 4.019 3.992 4.110 7,820,868 4.0250 -1.18%
2014-01-23 0 7.620 7.600 7.660 7.560 7.690 6,764,174 51,552,477 7.6214 4.067 4.056 4.088 4.035 4.104 12,673,986 4.0676 0.40%
2014-01-22 0 7.590 7.570 7.600 7.480 7.600 3,302,786 25,026,786 7.5775 4.051 4.040 4.056 3.992 4.056 6,188,407 4.0441 0.93%
2014-01-21 0 7.520 7.520 7.540 7.440 7.630 5,918,770 44,593,905 7.5343 4.013 4.013 4.024 3.971 4.072 11,089,958 4.0211 0.53%
2014-01-20 0 7.480 7.470 7.480 7.450 7.600 2,625,186 19,714,816 7.5099 3.992 3.987 3.992 3.976 4.056 4,918,793 4.0081 -1.06%
2014-01-17 0 7.560 7.550 7.590 7.470 7.650 6,136,908 46,635,686 7.5992 4.035 4.029 4.051 3.987 4.083 11,498,682 4.0557 0.80%
2014-01-16 0 7.500 7.490 7.510 7.430 7.550 4,559,358 34,256,950 7.5135 4.003 3.997 4.008 3.965 4.029 8,542,837 4.0100 0.27%
2014-01-15 0 7.480 7.460 7.480 7.430 7.580 7,493,055 55,760,748 7.4417 3.992 3.981 3.992 3.965 4.045 14,039,685 3.9717 3.60%
2014-01-14 0 7.220 7.220 7.250 7.180 7.380 3,946,290 28,586,811 7.2440 3.853 3.853 3.869 3.832 3.939 7,394,136 3.8661 -1.37%
2014-01-13 0 7.320 7.310 7.350 7.280 7.440 2,933,775 21,565,539 7.3508 3.907 3.901 3.923 3.885 3.971 5,496,994 3.9232 -0.54%
2014-01-10 0 7.360 7.340 7.360 7.210 7.460 10,331,016 76,006,092 7.3571 3.928 3.917 3.928 3.848 3.981 19,357,153 3.9265 1.94%
2014-01-09 0 7.220 7.210 7.250 7.180 7.330 10,595,523 76,743,563 7.2430 3.853 3.848 3.869 3.832 3.912 19,852,758 3.8656 -1.50%
2014-01-08 0 7.330 7.320 7.330 7.310 7.470 4,336,012 31,814,854 7.3374 3.912 3.907 3.912 3.901 3.987 8,124,355 3.9160 -0.27%
2014-01-07 0 7.350 7.310 7.350 7.300 7.500 5,172,753 38,120,453 7.3695 3.923 3.901 3.923 3.896 4.003 9,692,151 3.9331 -0.94%
2014-01-06 0 7.420 7.420 7.430 7.400 7.730 7,021,310 52,780,748 7.5172 3.960 3.960 3.965 3.949 4.126 13,155,780 4.0120 -3.26%
2014-01-03 0 7.670 7.630 7.680 7.610 7.740 6,553,298 50,219,348 7.6632 4.094 4.072 4.099 4.061 4.131 12,278,869 4.0899 -0.13%
2014-01-02 0 7.680 7.670 7.680 7.530 7.690 5,968,000 45,614,130 7.6431 4.099 4.094 4.099 4.019 4.104 11,182,200 4.0792 1.32%
2013-12-31 0 7.580 7.580 7.590 7.490 7.640 3,377,300 25,543,860 7.5634 4.045 4.045 4.051 3.997 4.078 6,328,023 4.0366 0.93%
2013-12-30 0 7.510 7.530 7.540 7.480 7.590 2,877,890 21,642,217 7.5202 4.008 4.019 4.024 3.992 4.051 5,392,282 4.0136 -1.05%
2013-12-27 0 7.590 7.590 7.610 7.530 7.640 6,496,400 49,264,544 7.5834 4.051 4.051 4.061 4.019 4.078 12,172,259 4.0473 -0.39%
2013-12-24 0 7.620 7.590 7.620 7.550 7.630 5,101,918 38,768,475 7.5988 4.067 4.051 4.067 4.029 4.072 9,559,428 4.0555 0.13%
2013-12-23 0 7.610 7.580 7.630 7.340 7.630 6,984,618 52,731,410 7.5496 4.061 4.045 4.072 3.917 4.072 13,087,030 4.0293 3.54%
2013-12-20 0 7.350 7.350 7.380 7.350 7.600 9,694,642 71,979,808 7.4247 3.923 3.923 3.939 3.923 4.056 18,164,783 3.9626 -3.16%
2013-12-19 0 7.590 7.590 7.600 7.480 7.650 14,187,395 107,102,212 7.5491 4.051 4.051 4.056 3.992 4.083 26,582,823 4.0290 2.15%
2013-12-18 0 7.430 7.400 7.430 7.270 7.470 6,965,190 51,756,419 7.4307 3.965 3.949 3.965 3.880 3.987 13,050,628 3.9658 1.23%
2013-12-17 0 7.340 7.340 7.380 7.250 7.460 12,345,595 90,764,307 7.3520 3.917 3.917 3.939 3.869 3.981 23,131,855 3.9238 0.82%
2013-12-16 0 7.280 7.250 7.290 7.250 7.510 4,970,702 36,593,948 7.3619 3.885 3.869 3.891 3.869 4.008 9,313,570 3.9291 -2.15%
2013-12-13 0 7.440 7.420 7.460 7.340 7.470 8,318,065 61,661,258 7.4129 3.971 3.960 3.981 3.917 3.987 15,585,500 3.9563 1.78%
2013-12-12 0 7.310 7.280 7.300 7.190 7.380 4,878,688 35,630,017 7.3032 3.901 3.885 3.896 3.837 3.939 9,141,164 3.8978 0.27%
2013-12-11 0 7.290 7.250 7.290 7.190 7.340 10,256,816 74,260,489 7.2401 3.891 3.869 3.891 3.837 3.917 19,218,125 3.8641 -0.82%
2013-12-10 0 7.350 7.320 7.350 7.300 7.480 6,837,730 50,408,914 7.3722 3.923 3.907 3.923 3.896 3.992 12,811,807 3.9346 -0.68%
2013-12-09 0 7.400 7.380 7.400 7.350 7.490 7,755,415 57,503,543 7.4146 3.949 3.939 3.949 3.923 3.997 14,531,267 3.9572 -0.27%
2013-12-06 0 7.420 7.400 7.450 7.050 7.450 11,178,780 81,724,221 7.3107 3.960 3.949 3.976 3.763 3.976 20,945,602 3.9017 3.63%
2013-12-05 0 7.160 7.150 7.170 7.060 7.190 6,665,009 47,483,677 7.1243 3.821 3.816 3.827 3.768 3.837 12,488,181 3.8023 -0.56%
2013-12-04 0 7.200 7.170 7.190 7.150 7.240 5,588,734 40,284,793 7.2082 3.843 3.827 3.837 3.816 3.864 10,471,572 3.8471 -1.37%
2013-12-03 0 7.300 7.290 7.310 7.240 7.360 8,800,701 64,385,683 7.3160 3.896 3.891 3.901 3.864 3.928 16,489,812 3.9046 -0.14%
2013-12-02 0 7.310 7.290 7.300 7.170 7.380 13,483,003 97,786,947 7.2526 3.901 3.891 3.896 3.827 3.939 25,263,009 3.8708 1.95%
2013-11-29 0 7.170 7.140 7.190 7.010 7.190 8,072,900 57,448,569 7.1162 3.827 3.811 3.837 3.741 3.837 15,126,136 3.7980 1.56%
2013-11-28 0 7.060 7.050 7.060 7.030 7.130 6,890,085 48,790,199 7.0812 3.768 3.763 3.768 3.752 3.805 12,909,904 3.7793 0.28%
2013-11-27 0 7.040 7.040 7.050 6.920 7.100 11,701,701 82,358,695 7.0382 3.757 3.757 3.763 3.693 3.789 21,925,396 3.7563 0.86%
2013-11-26 0 6.980 6.950 7.000 6.940 7.200 15,196,220 106,799,435 7.0280 3.725 3.709 3.736 3.704 3.843 28,473,051 3.7509 -1.41%
2013-11-25 0 7.080 7.060 7.080 6.850 7.110 23,115,027 161,045,542 6.9671 3.779 3.768 3.779 3.656 3.795 43,310,465 3.7184 4.58%
2013-11-22 0 6.770 6.750 6.770 6.670 6.810 9,687,930 65,557,213 6.7669 3.613 3.603 3.613 3.560 3.635 18,152,207 3.6115 0.59%
2013-11-21 0 6.730 6.720 6.740 6.500 6.750 10,166,115 67,945,308 6.6835 3.592 3.586 3.597 3.469 3.603 19,048,179 3.5670 0.90%
2013-11-20 0 6.670 6.620 6.670 6.600 6.750 10,890,476 72,535,784 6.6605 3.560 3.533 3.560 3.522 3.603 20,405,409 3.5547 -0.89%
2013-11-19 0 6.730 6.700 6.740 6.660 6.740 11,462,651 76,778,940 6.6982 3.592 3.576 3.597 3.554 3.597 21,477,489 3.5749 1.66%
2013-11-18 0 6.620 6.600 6.610 6.600 6.760 11,046,000 73,202,512 6.6271 3.533 3.522 3.528 3.522 3.608 20,696,813 3.5369 1.22%
2013-11-15 0 6.540 6.510 6.520 6.470 6.560 12,200,300 79,708,607 6.5333 3.490 3.474 3.480 3.453 3.501 22,859,617 3.4869 1.87%
2013-11-14 0 6.420 6.410 6.420 6.380 6.500 12,567,776 80,925,219 6.4391 3.426 3.421 3.426 3.405 3.469 23,548,154 3.4366 2.07%
2013-11-13 0 6.290 6.280 6.300 6.250 6.350 8,248,459 51,850,187 6.2860 3.357 3.352 3.362 3.336 3.389 15,455,080 3.3549 -0.79%
2013-11-12 0 6.340 6.340 6.350 6.320 6.480 9,391,031 59,882,989 6.3766 3.384 3.384 3.389 3.373 3.458 17,595,909 3.4032 -2.01%
2013-11-11 0 6.470 6.450 6.490 6.400 6.540 6,749,511 43,464,106 6.4396 3.453 3.442 3.464 3.416 3.490 12,646,512 3.4368 0.00%
2013-11-08 0 6.470 6.460 6.480 6.390 6.490 7,513,161 48,523,581 6.4585 3.453 3.448 3.458 3.410 3.464 14,077,357 3.4469 0.15%
2013-11-07 0 6.460 6.460 6.470 6.420 6.510 9,574,304 61,900,712 6.4653 3.448 3.448 3.453 3.426 3.474 17,939,307 3.4506 -0.62%
2013-11-06 0 6.500 6.480 6.500 6.470 6.640 15,399,277 100,688,710 6.5385 3.469 3.458 3.469 3.453 3.544 28,853,518 3.4897 -2.40%
2013-11-05 0 6.660 6.650 6.670 6.630 6.690 7,404,847 49,357,132 6.6655 3.554 3.549 3.560 3.538 3.570 13,874,410 3.5574 0.15%
2013-11-04 0 6.650 6.650 6.660 6.640 6.730 4,033,000 26,928,300 6.6770 3.549 3.549 3.554 3.544 3.592 7,556,604 3.5635 -0.89%
2013-11-01 0 6.710 6.700 6.710 6.640 6.750 7,376,676 49,377,701 6.6938 3.581 3.576 3.581 3.544 3.603 13,821,626 3.5725 0.60%
2013-10-31 0 6.670 6.660 6.720 6.660 6.860 6,994,287 46,885,353 6.7034 3.560 3.554 3.586 3.554 3.661 13,105,147 3.5776 -2.49%
2013-10-30 0 6.840 6.820 6.860 6.730 6.870 4,962,143 33,897,292 6.8312 3.651 3.640 3.661 3.592 3.667 9,297,533 3.6458 0.59%
2013-10-29 0 6.800 6.790 6.820 6.620 6.840 8,538,002 57,644,333 6.7515 3.629 3.624 3.640 3.533 3.651 15,997,595 3.6033 2.56%
2013-10-28 0 6.630 6.630 6.660 6.610 6.690 3,890,975 25,842,917 6.6418 3.538 3.538 3.554 3.528 3.570 7,290,493 3.5447 -0.45%
2013-10-25 0 6.660 6.640 6.670 6.610 6.770 4,074,814 27,127,575 6.6574 3.554 3.544 3.560 3.528 3.613 7,634,951 3.5531 -1.62%
2013-10-24 0 6.770 6.710 6.740 6.650 6.800 6,891,976 46,283,489 6.7156 3.613 3.581 3.597 3.549 3.629 12,913,447 3.5841 0.45%
2013-10-23 0 6.740 6.740 6.780 6.700 6.850 10,641,000 71,885,982 6.7556 3.597 3.597 3.619 3.576 3.656 19,937,968 3.6055 -1.61%
2013-10-22 0 6.850 6.820 6.850 6.790 6.900 6,628,747 45,319,390 6.8368 3.656 3.640 3.656 3.624 3.683 12,420,237 3.6488 -1.44%
2013-10-21 0 6.950 6.940 6.950 6.860 6.970 5,084,453 35,190,063 6.9211 3.709 3.704 3.709 3.661 3.720 9,526,704 3.6938 1.31%
2013-10-18 0 6.860 6.860 6.870 6.830 6.910 4,644,340 31,846,824 6.8571 3.661 3.661 3.667 3.645 3.688 8,702,067 3.6597 0.15%
2013-10-17 0 6.850 6.830 6.860 6.760 6.920 3,832,000 26,259,140 6.8526 3.656 3.645 3.661 3.608 3.693 7,179,992 3.6573 0.88%
2013-10-16 0 6.790 6.790 6.800 6.790 6.890 1,965,826 13,437,121 6.8354 3.624 3.624 3.629 3.624 3.677 3,683,354 3.6481 -1.16%
2013-10-15 0 6.870 6.840 6.880 6.750 6.880 5,181,797 35,417,833 6.8350 3.667 3.651 3.672 3.603 3.672 9,709,097 3.6479 1.63%
2013-10-11 0 6.760 6.750 6.770 6.730 6.800 7,427,130 50,218,314 6.7615 3.608 3.603 3.613 3.592 3.629 13,916,162 3.6086 0.00%
2013-10-10 0 6.760 6.750 6.770 6.750 6.790 8,397,120 56,823,203 6.7670 3.608 3.603 3.613 3.603 3.624 15,733,625 3.6116 -0.29%
2013-10-09 0 6.780 6.750 6.780 6.750 6.810 5,173,670 35,058,149 6.7763 3.619 3.603 3.619 3.603 3.635 9,693,869 3.6165 0.15%
2013-10-08 0 6.770 6.770 6.780 6.720 6.890 5,747,568 39,075,590 6.7986 3.613 3.613 3.619 3.586 3.677 10,769,178 3.6285 -1.17%
2013-10-07 0 6.850 6.840 6.860 6.750 6.870 6,862,486 46,945,701 6.8409 3.656 3.651 3.661 3.603 3.667 12,858,192 3.6510 1.48%
2013-10-04 0 6.750 6.740 6.750 6.680 6.770 4,748,000 31,950,084 6.7292 3.603 3.597 3.603 3.565 3.613 8,896,294 3.5914 0.00%
2013-10-03 0 6.750 6.730 6.740 6.680 6.750 7,916,958 53,244,878 6.7254 3.603 3.592 3.597 3.565 3.603 14,833,949 3.5894 0.75%
2013-10-02 0 6.700 6.680 6.690 6.560 6.750 12,762,001 85,276,602 6.6821 3.576 3.565 3.570 3.501 3.603 23,912,072 3.5663 0.60%
2013-09-30 0 6.660 6.600 6.650 6.550 6.690 10,133,920 67,174,746 6.6287 3.554 3.522 3.549 3.496 3.570 18,987,855 3.5378 0.30%
2013-09-27 0 6.640 6.580 6.640 6.580 6.710 8,134,069 54,040,511 6.6437 3.544 3.512 3.544 3.512 3.581 15,240,748 3.5458 -0.75%
2013-09-26 0 6.690 6.660 6.710 6.660 6.750 9,758,196 65,638,374 6.7265 3.570 3.554 3.581 3.554 3.603 18,283,864 3.5900 -1.04%
2013-09-25 0 6.760 6.730 6.780 6.670 6.780 13,919,301 93,402,036 6.7103 3.608 3.592 3.619 3.560 3.619 26,080,497 3.5813 1.96%
2013-09-24 0 6.630 6.610 6.650 6.600 6.690 11,069,615 73,670,647 6.6552 3.538 3.528 3.549 3.522 3.570 20,741,060 3.5519 -0.75%
2013-09-23 0 6.750 6.720 6.770 6.600 6.770 9,794,940 65,583,363 6.6956 3.565 3.549 3.576 3.486 3.576 18,545,030 3.5364 1.35%
2013-09-19 0 6.660 6.670 6.700 6.580 6.740 9,785,108 65,307,703 6.6742 3.518 3.523 3.539 3.475 3.560 18,526,414 3.5251 0.00%
2013-09-18 0 6.660 6.650 6.690 6.650 6.880 7,330,095 49,221,694 6.7150 3.518 3.512 3.533 3.512 3.634 13,878,271 3.5467 -3.06%
2013-09-17 0 6.870 6.850 6.880 6.680 6.880 6,373,000 43,423,350 6.8136 3.629 3.618 3.634 3.528 3.634 12,066,176 3.5988 1.33%
2013-09-16 0 6.780 6.750 6.780 6.710 6.850 2,927,040 19,843,063 6.7792 3.581 3.565 3.581 3.544 3.618 5,541,845 3.5806 1.19%
2013-09-13 0 6.700 6.670 6.720 6.600 6.760 6,367,250 42,601,097 6.6907 3.539 3.523 3.549 3.486 3.570 12,055,290 3.5338 0.75%
2013-09-12 0 6.650 6.640 6.680 6.630 6.840 16,134,757 108,882,795 6.7483 3.512 3.507 3.528 3.502 3.613 30,548,380 3.5643 -0.30%
2013-09-11 0 6.670 6.620 6.690 6.550 6.680 12,026,305 78,878,117 6.5588 3.523 3.496 3.533 3.460 3.528 22,769,734 3.4642 1.83%
2013-09-10 0 6.550 6.490 6.550 6.360 6.550 12,868,002 83,057,440 6.4546 3.460 3.428 3.460 3.359 3.460 24,363,343 3.4091 3.80%
2013-09-09 0 6.310 6.300 6.310 6.260 6.440 13,617,510 85,894,690 6.3077 3.333 3.327 3.333 3.306 3.401 25,782,407 3.3315 -1.25%
2013-09-06 0 6.390 6.360 6.400 6.330 6.570 9,751,678 62,463,968 6.4055 3.375 3.359 3.380 3.343 3.470 18,463,120 3.3832 -1.84%
2013-09-05 0 6.510 6.510 6.520 6.480 6.600 7,542,800 49,332,126 6.5403 3.438 3.438 3.444 3.423 3.486 14,280,991 3.4544 -0.91%
2013-09-04 0 6.570 6.560 6.580 6.530 6.630 5,218,148 34,410,729 6.5944 3.470 3.465 3.475 3.449 3.502 9,879,663 3.4830 -1.05%
2013-09-03 0 6.640 6.610 6.640 6.420 6.660 11,198,000 73,519,870 6.5654 3.507 3.491 3.507 3.391 3.518 21,201,482 3.4677 3.91%
2013-09-02 0 6.390 6.370 6.390 6.370 6.550 3,562,321 22,841,736 6.4120 3.375 3.364 3.375 3.364 3.460 6,744,640 3.3866 -0.47%
2013-08-30 0 6.420 6.370 6.430 6.200 6.430 5,635,800 35,827,781 6.3572 3.391 3.364 3.396 3.275 3.396 10,670,415 3.3577 3.05%
2013-08-29 0 6.230 6.210 6.270 6.130 6.350 11,661,502 72,572,419 6.2232 3.291 3.280 3.312 3.238 3.354 22,079,043 3.2869 -1.42%
2013-08-28 0 6.320 6.320 6.330 6.310 6.410 4,196,000 26,598,840 6.3391 3.338 3.338 3.343 3.333 3.386 7,944,402 3.3481 -1.71%
2013-08-27 0 6.430 6.420 6.430 6.360 6.460 4,977,000 31,934,570 6.4164 3.396 3.391 3.396 3.359 3.412 9,423,091 3.3890 0.16%
2013-08-26 0 6.420 6.420 6.440 6.380 6.480 3,495,000 22,424,578 6.4162 3.391 3.391 3.401 3.370 3.423 6,617,180 3.3888 -0.16%
2013-08-23 0 6.430 6.410 6.420 6.350 6.460 5,139,661 32,963,387 6.4135 3.396 3.386 3.391 3.354 3.412 9,731,062 3.3874 0.78%
2013-08-22 0 6.380 6.340 6.380 6.280 6.380 5,494,910 34,750,297 6.3241 3.370 3.349 3.370 3.317 3.370 10,403,664 3.3402 0.63%
2013-08-21 0 6.340 6.340 6.350 6.280 6.400 3,471,000 22,017,590 6.3433 3.349 3.349 3.354 3.317 3.380 6,571,740 3.3503 0.16%
2013-08-20 0 6.330 6.320 6.340 6.310 6.440 6,640,667 42,278,255 6.3666 3.343 3.338 3.349 3.333 3.401 12,572,958 3.3626 -1.40%
2013-08-19 0 6.420 6.410 6.420 6.410 6.550 4,402,000 28,477,854 6.4693 3.391 3.386 3.391 3.386 3.460 8,334,428 3.4169 -3.02%
2013-08-16 0 6.620 6.580 6.620 6.460 6.620 4,876,684 31,866,904 6.5345 3.496 3.475 3.496 3.412 3.496 9,233,160 3.4514 0.30%
2013-08-15 0 6.600 6.580 6.600 6.560 6.840 7,631,881 51,207,034 6.7096 3.486 3.475 3.486 3.465 3.613 14,449,650 3.5438 -3.37%
2013-08-13 0 6.830 6.810 6.830 6.710 6.960 7,040,206 47,692,471 6.7743 3.607 3.597 3.607 3.544 3.676 13,329,416 3.5780 -0.15%
2013-08-12 0 6.840 6.840 6.850 6.690 6.940 7,592,855 51,716,240 6.8112 3.613 3.613 3.618 3.533 3.666 14,375,761 3.5975 3.01%
2013-08-09 0 6.640 6.620 6.660 6.540 6.660 11,854,000 77,915,110 6.5729 3.507 3.496 3.518 3.454 3.518 22,443,505 3.4716 1.37%
2013-08-08 0 6.550 6.530 6.550 6.450 6.550 6,068,185 39,598,229 6.5255 3.460 3.449 3.460 3.407 3.460 11,489,062 3.4466 2.02%
2013-08-07 0 6.420 6.410 6.420 6.400 6.490 3,078,000 19,789,040 6.4292 3.391 3.386 3.391 3.380 3.428 5,827,662 3.3957 -0.62%
2013-08-06 0 6.460 6.440 6.470 6.360 6.500 6,897,222 44,402,627 6.4378 3.412 3.401 3.417 3.359 3.433 13,058,700 3.4002 -0.46%
2013-08-05 0 6.490 6.480 6.490 6.250 6.490 6,814,386 43,409,935 6.3703 3.428 3.423 3.428 3.301 3.428 12,901,865 3.3646 4.01%
2013-08-02 0 6.240 6.230 6.270 6.220 6.310 7,773,385 48,612,682 6.2537 3.296 3.291 3.312 3.285 3.333 14,717,564 3.3030 0.16%
2013-08-01 0 6.230 6.220 6.250 6.220 6.450 6,920,001 43,373,626 6.2679 3.291 3.285 3.301 3.285 3.407 13,101,828 3.3105 -0.80%
2013-07-31 0 6.280 6.270 6.320 6.210 6.380 7,528,997 47,451,004 6.3024 3.317 3.312 3.338 3.280 3.370 14,254,857 3.3288 1.29%
2013-07-30 0 6.200 6.180 6.200 6.150 6.290 10,029,500 62,136,251 6.1953 3.275 3.264 3.275 3.248 3.322 18,989,129 3.2722 -1.74%
2013-07-29 0 6.310 6.300 6.310 6.270 6.500 4,162,800 26,537,568 6.3749 3.333 3.327 3.333 3.312 3.433 7,881,544 3.3671 -2.17%
2013-07-26 0 6.450 6.430 6.450 6.420 6.480 4,692,613 30,247,049 6.4457 3.407 3.396 3.407 3.391 3.423 8,884,653 3.4044 0.94%
2013-07-25 0 6.390 6.380 6.420 6.350 6.450 6,712,779 42,996,107 6.4051 3.375 3.370 3.391 3.354 3.407 12,709,489 3.3830 0.63%
2013-07-24 0 6.350 6.350 6.360 6.340 6.480 10,332,431 66,296,183 6.4163 3.354 3.354 3.359 3.349 3.423 19,562,676 3.3889 -0.63%
2013-07-23 0 6.390 6.370 6.390 6.220 6.400 9,426,640 59,763,130 6.3398 3.375 3.364 3.375 3.285 3.380 17,847,717 3.3485 1.75%
2013-07-22 0 6.280 6.280 6.290 6.170 6.290 11,377,027 70,660,459 6.2108 3.317 3.317 3.322 3.259 3.322 21,540,438 3.2804 2.95%
2013-07-19 0 6.100 6.090 6.110 6.050 6.160 14,293,506 87,283,331 6.1065 3.222 3.217 3.227 3.195 3.254 27,062,288 3.2253 1.16%
2013-07-18 0 6.030 6.030 6.050 6.010 6.150 18,298,504 111,241,656 6.0793 3.185 3.185 3.195 3.174 3.248 34,645,061 3.2109 -3.67%
2013-07-17 0 6.260 6.250 6.270 6.230 6.500 6,217,509 39,316,301 6.3235 3.306 3.301 3.312 3.291 3.433 11,771,781 3.3399 -1.26%
2013-07-16 0 6.340 6.330 6.350 6.320 6.530 5,674,000 36,188,688 6.3780 3.349 3.343 3.354 3.338 3.449 10,742,740 3.3687 -1.55%
2013-07-15 0 6.440 6.430 6.460 6.420 6.580 4,498,648 29,180,398 6.4865 3.401 3.396 3.412 3.391 3.475 8,517,414 3.4260 -0.92%
2013-07-12 0 6.500 6.480 6.510 6.450 6.540 3,086,000 20,054,210 6.4984 3.433 3.423 3.438 3.407 3.454 5,842,809 3.4323 -0.15%
2013-07-11 0 6.510 6.500 6.510 6.340 6.530 5,399,105 35,012,431 6.4849 3.438 3.433 3.438 3.349 3.449 10,222,274 3.4251 3.01%
2013-07-10 0 6.320 6.310 6.350 6.310 6.500 6,913,106 44,298,159 6.4079 3.338 3.333 3.354 3.333 3.433 13,088,774 3.3844 -2.77%
2013-07-09 0 6.500 6.510 6.520 6.410 6.610 6,793,564 44,043,998 6.4832 3.433 3.438 3.444 3.386 3.491 12,862,442 3.4242 1.40%
2013-07-08 0 6.410 6.410 6.420 6.390 6.720 8,632,112 56,093,598 6.4982 3.386 3.386 3.391 3.375 3.549 16,343,415 3.4322 -1.84%
2013-07-05 0 6.530 6.480 6.510 6.410 6.540 12,411,389 79,995,788 6.4454 3.449 3.423 3.438 3.386 3.454 23,498,825 3.4042 2.03%
2013-07-04 0 6.400 6.370 6.390 6.250 6.460 8,999,069 57,665,889 6.4080 3.380 3.364 3.375 3.301 3.412 17,038,185 3.3845 -0.31%
2013-07-03 0 6.420 6.380 6.430 6.370 6.800 6,429,743 41,885,574 6.5143 3.391 3.370 3.396 3.364 3.592 12,173,609 3.4407 -3.89%
2013-07-02 0 6.680 6.680 6.690 6.650 7.080 13,024,630 87,760,766 6.7381 3.528 3.528 3.533 3.512 3.739 24,659,891 3.5588 -0.60%
2013-06-28 0 6.720 6.730 6.740 6.500 6.750 14,682,256 97,904,082 6.6682 3.549 3.555 3.560 3.433 3.565 27,798,320 3.5219 3.70%
2013-06-27 0 6.480 6.440 6.490 6.210 6.490 9,292,000 59,196,710 6.3707 3.423 3.401 3.428 3.280 3.428 17,592,799 3.3648 1.57%
2013-06-26 0 6.380 6.330 6.370 6.100 6.380 10,136,861 63,142,000 6.2289 3.370 3.343 3.364 3.222 3.370 19,192,398 3.2899 4.93%
2013-06-25 0 6.080 6.080 6.090 5.920 6.160 11,467,756 69,494,950 6.0600 3.211 3.211 3.217 3.127 3.254 21,712,218 3.2007 2.36%
2013-06-24 0 5.940 5.940 5.980 5.930 6.210 8,604,220 51,963,393 6.0393 3.137 3.137 3.158 3.132 3.280 16,290,607 3.1898 -2.62%
2013-06-21 0 6.100 6.100 6.160 5.990 6.180 17,906,932 108,950,629 6.0843 3.222 3.222 3.254 3.164 3.264 33,903,687 3.2135 -1.45%
2013-06-20 0 6.190 6.170 6.210 6.080 6.330 14,822,789 91,486,217 6.1720 3.269 3.259 3.280 3.211 3.343 28,064,395 3.2599 -2.83%
2013-06-19 0 6.370 6.360 6.380 6.330 6.470 10,119,870 64,889,855 6.4121 3.364 3.359 3.370 3.343 3.417 19,160,229 3.3867 -1.55%
2013-06-18 0 6.470 6.450 6.480 6.450 6.600 12,266,515 79,756,356 6.5020 3.417 3.407 3.423 3.407 3.486 23,224,531 3.4341 -1.52%
2013-06-17 0 6.700 6.670 6.690 6.550 6.760 9,166,000 61,447,828 6.7039 3.470 3.455 3.465 3.392 3.501 17,697,627 3.4721 3.40%
2013-06-14 0 6.480 6.460 6.530 6.370 6.540 7,097,300 46,019,467 6.4841 3.356 3.346 3.382 3.299 3.387 13,703,400 3.3583 2.05%
2013-06-13 0 6.350 6.330 6.370 6.060 6.420 11,702,391 73,848,714 6.3106 3.289 3.278 3.299 3.139 3.325 22,594,867 3.2684 -1.24%
2013-06-11 0 6.430 6.400 6.450 6.300 6.480 13,256,577 84,895,295 6.4040 3.330 3.315 3.341 3.263 3.356 25,595,675 3.3168 0.31%
2013-06-10 0 6.410 6.410 6.420 6.360 6.670 11,669,101 75,089,928 6.4349 3.320 3.320 3.325 3.294 3.455 22,530,591 3.3328 -3.46%
2013-06-07 0 6.640 6.600 6.610 6.550 6.700 10,173,893 67,455,158 6.6302 3.439 3.418 3.423 3.392 3.470 19,643,657 3.4339 0.30%
2013-06-06 0 6.620 6.600 6.620 6.510 6.680 11,548,000 76,016,252 6.5826 3.429 3.418 3.429 3.372 3.460 22,296,770 3.4093 -0.75%
2013-06-05 0 6.670 6.650 6.690 6.450 6.970 12,125,146 80,561,846 6.6442 3.455 3.444 3.465 3.341 3.610 23,411,118 3.4412 -3.47%
2013-06-04 0 6.910 6.900 6.910 6.780 6.940 8,632,140 59,425,632 6.8842 3.579 3.574 3.579 3.512 3.594 16,666,855 3.5655 2.07%
2013-06-03 0 6.770 6.750 6.780 6.720 6.900 7,583,365 51,474,405 6.7878 3.506 3.496 3.512 3.480 3.574 14,641,890 3.5156 -0.59%
2013-05-31 0 6.810 6.760 6.810 6.730 6.840 11,405,015 77,263,885 6.7746 3.527 3.501 3.527 3.486 3.543 22,020,696 3.5087 0.89%
2013-05-30 0 6.750 6.750 6.780 6.600 7.000 19,370,632 130,982,328 6.7619 3.496 3.496 3.512 3.418 3.625 37,400,635 3.5021 -3.43%
2013-05-29 0 6.990 6.950 6.990 6.950 7.040 8,892,911 62,165,416 6.9904 3.620 3.600 3.620 3.600 3.646 17,170,349 3.6205 1.01%
2013-05-28 0 6.920 6.910 6.940 6.900 6.990 6,429,300 44,629,202 6.9415 3.584 3.579 3.594 3.574 3.620 12,413,632 3.5952 0.29%
2013-05-27 0 6.900 6.900 6.910 6.810 7.100 16,328,257 112,833,677 6.9103 3.574 3.574 3.579 3.527 3.677 31,526,446 3.5790 -2.54%
2013-05-24 0 7.080 7.070 7.080 7.020 7.230 15,075,315 107,000,781 7.0977 3.667 3.662 3.667 3.636 3.745 29,107,277 3.6761 -2.21%
2013-05-23 0 7.240 7.230 7.260 7.220 7.500 7,854,316 57,095,503 7.2693 3.750 3.745 3.760 3.739 3.884 15,165,040 3.7649 -3.85%
2013-05-22 0 7.530 7.490 7.500 7.400 7.550 10,770,000 80,765,659 7.4991 3.900 3.879 3.884 3.833 3.910 20,794,615 3.8840 2.03%
2013-05-21 0 7.380 7.360 7.380 7.280 7.450 10,572,000 78,216,552 7.3985 3.822 3.812 3.822 3.770 3.859 20,412,319 3.8318 2.22%
2013-05-20 0 7.220 7.210 7.240 7.130 7.430 7,696,004 56,094,425 7.2888 3.739 3.734 3.750 3.693 3.848 14,859,372 3.7750 -1.37%
2013-05-16 0 7.320 7.310 7.320 7.170 7.420 15,979,014 116,340,122 7.2808 3.791 3.786 3.791 3.714 3.843 30,852,131 3.7709 1.95%
2013-05-15 0 7.180 7.170 7.190 7.110 7.330 8,968,978 64,870,858 7.2328 3.719 3.714 3.724 3.682 3.796 17,317,219 3.7460 -1.51%
2013-05-14 0 7.290 7.280 7.310 7.220 7.480 5,976,311 43,926,786 7.3502 3.776 3.770 3.786 3.739 3.874 11,539,005 3.8068 -2.28%
2013-05-13 0 7.460 7.460 7.470 7.350 7.600 3,291,206 24,520,439 7.4503 3.864 3.864 3.869 3.807 3.936 6,354,630 3.8587 -1.19%
2013-05-10 0 7.550 7.510 7.520 7.510 7.570 1,275,744 9,615,965 7.5375 3.910 3.890 3.895 3.890 3.921 2,463,195 3.9039 0.00%
2013-05-09 0 7.550 7.520 7.560 7.500 7.600 2,486,000 18,730,690 7.5345 3.910 3.895 3.915 3.884 3.936 4,799,946 3.9023 0.53%
2013-05-08 0 7.510 7.500 7.510 7.480 7.570 5,613,485 42,219,400 7.5211 3.890 3.884 3.890 3.874 3.921 10,838,464 3.8953 0.13%
2013-05-07 0 7.500 7.480 7.530 7.440 7.670 6,061,264 45,533,869 7.5123 3.884 3.874 3.900 3.853 3.972 11,703,032 3.8908 -1.96%
2013-05-06 0 7.650 7.640 7.670 7.570 7.790 3,644,230 27,890,194 7.6532 3.962 3.957 3.972 3.921 4.035 7,036,245 3.9638 -1.16%
2013-05-03 0 7.740 7.730 7.740 7.690 7.790 4,412,355 34,172,565 7.7447 4.009 4.004 4.009 3.983 4.035 8,519,334 4.0112 1.31%
2013-05-02 0 7.640 7.630 7.690 7.480 7.700 7,637,480 58,122,388 7.6102 3.957 3.952 3.983 3.874 3.988 14,746,375 3.9415 1.73%
2013-04-30 0 7.510 7.480 7.500 7.470 7.740 8,924,127 67,748,754 7.5916 3.890 3.874 3.884 3.869 4.009 17,230,621 3.9319 -1.70%
2013-04-29 0 7.640 7.630 7.640 7.390 7.650 2,755,963 20,846,322 7.5641 3.957 3.952 3.957 3.827 3.962 5,321,188 3.9176 2.69%
2013-04-26 0 7.440 7.410 7.440 7.390 7.500 7,033,030 52,465,758 7.4599 3.853 3.838 3.853 3.827 3.884 13,579,308 3.8637 -0.27%
2013-04-25 0 7.460 7.450 7.500 7.440 7.610 8,084,000 60,720,026 7.5111 3.864 3.859 3.884 3.853 3.941 15,608,512 3.8902 -1.97%
2013-04-24 0 7.610 7.610 7.620 7.480 7.700 9,190,000 69,447,388 7.5568 3.941 3.941 3.947 3.874 3.988 17,743,966 3.9139 1.74%
2013-04-23 0 7.480 7.470 7.500 7.390 7.750 6,633,957 49,855,464 7.5152 3.874 3.869 3.884 3.827 4.014 12,808,782 3.8923 -1.19%
2013-04-22 0 7.570 7.530 7.560 7.350 7.580 12,282,692 91,873,398 7.4799 3.921 3.900 3.915 3.807 3.926 23,715,307 3.8740 3.70%
2013-04-19 0 7.300 7.330 7.340 7.230 7.340 5,602,938 40,883,923 7.2969 3.781 3.796 3.802 3.745 3.802 10,818,100 3.7792 0.00%
2013-04-18 0 7.300 7.270 7.300 7.220 7.390 9,104,000 66,661,362 7.3222 3.781 3.765 3.781 3.739 3.827 17,577,918 3.7923 -0.41%
2013-04-17 0 7.330 7.300 7.340 7.130 7.350 8,300,961 60,292,195 7.2633 3.796 3.781 3.802 3.693 3.807 16,027,418 3.7618 2.52%
2013-04-16 0 7.150 7.140 7.150 7.100 7.190 2,112,742 15,087,073 7.1410 3.703 3.698 3.703 3.677 3.724 4,079,262 3.6985 -0.56%
2013-04-15 0 7.190 7.190 7.210 7.150 7.390 4,842,547 34,801,861 7.1867 3.724 3.724 3.734 3.703 3.827 9,349,944 3.7221 -1.91%
2013-04-12 0 7.330 7.330 7.340 7.180 7.340 3,415,000 24,896,300 7.2903 3.796 3.796 3.802 3.719 3.802 6,593,650 3.7758 1.81%
2013-04-11 0 7.200 7.200 7.220 7.160 7.300 6,342,430 45,884,774 7.2346 3.729 3.729 3.739 3.708 3.781 12,245,904 3.7469 -1.23%
2013-04-10 0 7.290 7.290 7.340 7.170 7.350 12,057,621 87,684,625 7.2721 3.776 3.776 3.802 3.714 3.807 23,280,742 3.7664 2.68%
2013-04-09 0 7.100 7.090 7.100 7.010 7.180 3,498,903 24,766,735 7.0784 3.677 3.672 3.677 3.631 3.719 6,755,649 3.6661 1.28%
2013-04-08 0 7.010 6.980 6.990 6.960 7.250 4,764,290 33,683,185 7.0699 3.631 3.615 3.620 3.605 3.755 9,198,847 3.6617 -2.50%
2013-04-05 0 7.190 7.150 7.190 7.010 7.200 14,458,714 102,933,908 7.1192 3.724 3.703 3.724 3.631 3.729 27,916,750 3.6872 2.86%
2013-04-03 0 6.990 6.960 6.970 6.920 7.000 4,894,198 34,119,432 6.9714 3.620 3.605 3.610 3.584 3.625 9,449,672 3.6106 1.16%
2013-04-02 0 6.910 6.870 6.910 6.740 6.970 8,462,697 57,861,036 6.8372 3.579 3.558 3.579 3.491 3.610 16,339,696 3.5411 1.32%
2013-03-28 0 6.820 6.780 6.820 6.680 6.860 7,885,000 53,542,520 6.7904 3.532 3.512 3.532 3.460 3.553 15,224,284 3.5169 0.74%
2013-03-27 0 6.770 6.760 6.770 6.740 6.950 5,261,200 35,785,784 6.8018 3.506 3.501 3.506 3.491 3.600 10,158,276 3.5228 -1.88%
2013-03-26 0 6.900 6.900 6.910 6.840 6.990 4,089,730 28,222,977 6.9009 3.574 3.574 3.579 3.543 3.620 7,896,412 3.5742 0.58%
2013-03-25 0 6.860 6.840 6.860 6.770 7.000 5,532,569 37,972,574 6.8635 3.553 3.543 3.553 3.506 3.625 10,682,232 3.5547 -0.29%
2013-03-22 0 6.880 6.880 6.910 6.870 6.980 9,468,190 65,621,365 6.9307 3.563 3.563 3.579 3.558 3.615 18,281,093 3.5896 -0.72%
2013-03-21 0 6.930 6.920 6.940 6.750 6.940 9,329,000 63,774,304 6.8361 3.589 3.584 3.594 3.496 3.594 18,012,346 3.5406 2.97%
2013-03-20 0 6.730 6.730 6.740 6.670 6.780 6,787,952 45,694,956 6.7318 3.486 3.486 3.491 3.455 3.512 13,106,114 3.4865 0.30%
2013-03-19 0 6.710 6.710 6.750 6.700 6.780 3,965,363 26,711,515 6.7362 3.475 3.475 3.496 3.470 3.512 7,656,286 3.4888 -1.47%
2013-03-18 0 6.810 6.760 6.810 6.520 6.840 10,421,637 69,495,244 6.6684 3.527 3.501 3.527 3.377 3.543 20,121,999 3.4537 0.59%
2013-03-15 0 6.770 6.770 6.780 6.730 6.970 12,122,500 82,962,987 6.8437 3.506 3.506 3.512 3.486 3.610 23,406,009 3.5445 -3.29%
2013-03-14 0 7.000 7.000 7.010 6.950 7.060 11,632,000 81,492,770 7.0059 3.625 3.625 3.631 3.600 3.657 22,458,957 3.6285 -1.13%
2013-03-13 0 7.080 7.070 7.080 6.980 7.500 11,423,788 80,682,284 7.0627 3.667 3.662 3.667 3.615 3.884 22,056,943 3.6579 1.87%
2013-03-12 0 6.950 6.940 6.960 6.920 6.980 6,960,574 48,345,044 6.9456 3.600 3.594 3.605 3.584 3.615 13,439,411 3.5973 -0.57%
2013-03-11 0 6.990 6.960 6.990 6.920 7.060 5,497,381 38,344,905 6.9751 3.620 3.605 3.620 3.584 3.657 10,614,292 3.6126 -0.99%
2013-03-08 0 7.060 7.020 7.060 6.980 7.080 14,573,865 100,994,153 6.9298 3.657 3.636 3.657 3.615 3.667 28,139,082 3.5891 3.67%
2013-03-07 0 6.810 6.810 6.830 6.760 6.840 5,580,359 37,898,514 6.7914 3.527 3.527 3.537 3.501 3.543 10,774,505 3.5174 -0.29%
2013-03-06 0 6.830 6.830 6.840 6.810 7.060 10,324,995 70,923,471 6.8691 3.537 3.537 3.543 3.527 3.657 19,935,404 3.5577 -2.98%
2013-03-05 0 7.040 7.020 7.040 6.750 7.090 12,252,420 85,444,358 6.9737 3.646 3.636 3.646 3.496 3.672 23,656,858 3.6118 2.03%
2013-03-04 0 6.900 6.870 6.940 6.690 6.940 7,088,800 48,463,886 6.8367 3.574 3.558 3.594 3.465 3.594 13,686,989 3.5409 0.00%
2013-03-01 0 6.900 6.860 6.900 6.710 6.930 9,387,553 64,223,142 6.8413 3.574 3.553 3.574 3.475 3.589 18,125,399 3.5433 3.45%
2013-02-28 0 6.670 6.650 6.680 6.590 6.700 7,935,739 52,904,984 6.6667 3.455 3.444 3.460 3.413 3.470 15,322,251 3.4528 -0.15%
2013-02-27 0 6.680 6.680 6.690 6.510 6.720 8,468,000 56,423,636 6.6632 3.460 3.460 3.465 3.372 3.480 16,349,935 3.4510 0.15%
2013-02-26 0 6.670 6.630 6.690 6.580 6.690 4,085,700 27,135,655 6.6416 3.455 3.434 3.465 3.408 3.465 7,888,631 3.4398 0.30%
2013-02-25 0 6.650 6.630 6.650 6.560 6.950 6,252,270 41,695,955 6.6689 3.444 3.434 3.444 3.398 3.600 12,071,824 3.4540 1.06%
2013-02-22 0 6.580 6.530 6.580 6.520 6.590 4,607,000 30,183,710 6.5517 3.408 3.382 3.408 3.377 3.413 8,895,152 3.3933 -0.15%
2013-02-21 0 6.590 6.550 6.590 6.490 6.590 7,543,755 49,247,609 6.5283 3.413 3.392 3.413 3.361 3.413 14,565,412 3.3811 0.61%
2013-02-20 0 6.550 6.500 6.550 6.490 6.610 5,891,000 38,511,360 6.5373 3.392 3.366 3.392 3.361 3.423 11,374,288 3.3858 0.31%
2013-02-19 0 6.530 6.530 6.570 6.530 6.740 5,329,866 35,239,588 6.6117 3.382 3.382 3.403 3.382 3.491 10,290,855 3.4244 -2.68%
2013-02-18 0 6.710 6.700 6.710 6.640 6.750 5,910,226 39,497,174 6.6829 3.475 3.470 3.475 3.439 3.496 11,411,409 3.4612 -0.15%
2013-02-15 0 6.720 6.720 6.730 6.520 6.760 5,374,435 35,824,565 6.6657 3.480 3.480 3.486 3.377 3.501 10,376,909 3.4523 2.75%
2013-02-14 0 6.540 6.530 6.540 6.510 6.700 6,851,707 45,125,108 6.5860 3.387 3.382 3.387 3.372 3.470 13,229,212 3.4110 -0.91%
2013-02-08 0 6.600 6.600 6.630 6.570 6.680 4,882,000 32,269,064 6.6098 3.418 3.418 3.434 3.403 3.460 9,426,120 3.4234 0.00%
2013-02-07 0 6.600 6.590 6.600 6.530 6.610 5,334,665 35,113,082 6.5821 3.418 3.413 3.418 3.382 3.423 10,300,121 3.4090 0.61%
2013-02-06 0 6.560 6.540 6.560 6.510 6.570 4,581,572 29,932,501 6.5332 3.398 3.387 3.398 3.372 3.403 8,846,056 3.3837 0.77%
2013-02-05 0 6.510 6.510 6.520 6.410 6.520 6,485,579 42,103,491 6.4919 3.372 3.372 3.377 3.320 3.377 12,522,295 3.3623 0.31%
2013-02-04 0 6.490 6.480 6.490 6.420 6.520 6,707,547 43,398,492 6.4701 3.361 3.356 3.361 3.325 3.377 12,950,869 3.3510 2.37%
2013-02-01 0 6.340 6.320 6.360 6.300 6.410 9,532,662 60,740,518 6.3718 3.284 3.273 3.294 3.263 3.320 18,405,575 3.3001 -1.55%
2013-01-31 0 6.440 6.400 6.440 6.370 6.480 8,377,595 53,762,480 6.4174 3.335 3.315 3.335 3.299 3.356 16,175,382 3.3237 0.00%
2013-01-30 0 6.440 6.430 6.440 6.420 6.470 4,716,195 30,341,420 6.4335 3.335 3.330 3.335 3.325 3.351 9,105,985 3.3320 0.47%
2013-01-29 0 6.410 6.390 6.410 6.270 6.420 8,001,454 50,946,859 6.3672 3.320 3.310 3.320 3.247 3.325 15,449,132 3.2977 2.23%
2013-01-28 0 6.270 6.240 6.270 6.210 6.270 6,270,200 39,039,025 6.2261 3.247 3.232 3.247 3.216 3.247 12,106,443 3.2246 1.46%
2013-01-25 0 6.180 6.170 6.190 6.160 6.230 6,614,047 40,968,445 6.1942 3.201 3.196 3.206 3.190 3.227 12,770,340 3.2081 0.49%
2013-01-24 0 6.150 6.150 6.190 6.150 6.280 8,368,392 51,794,257 6.1893 3.185 3.185 3.206 3.185 3.253 16,157,613 3.2056 -0.81%
2013-01-23 0 6.200 6.180 6.200 6.160 6.300 7,654,788 47,643,844 6.2241 3.211 3.201 3.211 3.190 3.263 14,779,793 3.2236 0.00%
2013-01-22 0 6.200 6.180 6.200 6.170 6.310 12,246,989 76,511,849 6.2474 3.211 3.201 3.211 3.196 3.268 23,646,372 3.2357 -1.59%
2013-01-21 0 6.300 6.270 6.300 6.260 6.330 6,449,467 40,651,006 6.3030 3.263 3.247 3.263 3.242 3.278 12,452,570 3.2645 0.48%
2013-01-18 0 6.270 6.270 6.280 6.130 6.280 6,861,200 42,757,254 6.2317 3.247 3.247 3.253 3.175 3.253 13,247,541 3.2276 1.95%
2013-01-17 0 6.150 6.120 6.170 6.110 6.180 4,412,773 27,086,048 6.1381 3.185 3.170 3.196 3.165 3.201 8,520,141 3.1791 0.16%
2013-01-16 0 6.140 6.130 6.140 6.100 6.180 5,897,212 36,226,608 6.1430 3.180 3.175 3.180 3.159 3.201 11,386,282 3.1816 0.33%
2013-01-15 0 6.120 6.110 6.130 6.110 6.260 8,687,505 53,787,954 6.1914 3.170 3.165 3.175 3.165 3.242 16,773,753 3.2067 -1.92%
2013-01-14 0 6.240 6.230 6.240 6.180 6.260 7,229,463 45,085,218 6.2363 3.232 3.227 3.232 3.201 3.242 13,958,579 3.2299 1.79%
2013-01-11 0 6.130 6.120 6.140 6.110 6.360 13,286,345 82,319,525 6.1958 3.175 3.170 3.180 3.165 3.294 25,653,151 3.2089 -0.97%
2013-01-10 0 6.190 6.190 6.210 6.160 6.260 10,260,777 63,727,499 6.2108 3.206 3.206 3.216 3.190 3.242 19,811,412 3.2167 -0.80%
2013-01-09 0 6.240 6.220 6.240 6.210 6.280 5,682,872 35,527,547 6.2517 3.232 3.221 3.232 3.216 3.253 10,972,436 3.2379 0.16%
2013-01-08 0 6.230 6.220 6.230 6.190 6.380 5,452,313 33,979,474 6.2321 3.227 3.221 3.227 3.206 3.304 10,527,275 3.2278 -2.04%
2013-01-07 0 6.360 6.340 6.360 6.310 6.390 6,163,047 39,259,055 6.3701 3.294 3.284 3.294 3.268 3.310 11,899,553 3.2992 0.00%
2013-01-04 0 6.360 6.330 6.370 6.180 6.370 9,746,631 61,521,451 6.3121 3.294 3.278 3.299 3.201 3.299 18,818,704 3.2692 1.92%
2013-01-03 0 6.240 6.230 6.270 6.190 6.290 7,380,000 46,012,660 6.2348 3.232 3.227 3.247 3.206 3.258 14,249,235 3.2291 0.32%
2013-01-02 0 6.220 6.190 6.220 6.090 6.230 4,968,232 30,622,548 6.1637 3.221 3.206 3.221 3.154 3.227 9,592,616 3.1923 2.13%
2012-12-31 0 6.090 6.080 6.120 6.070 6.130 2,213,365 13,500,863 6.0997 3.154 3.149 3.170 3.144 3.175 4,273,544 3.1592 -0.65%
2012-12-28 0 6.130 6.110 6.130 6.070 6.160 3,850,000 23,534,524 6.1129 3.175 3.165 3.175 3.144 3.190 7,433,544 3.1660 0.00%
2012-12-27 0 6.130 6.100 6.140 6.080 6.140 4,922,160 30,049,310 6.1049 3.175 3.159 3.180 3.149 3.180 9,503,660 3.1619 0.49%
2012-12-24 0 6.100 6.080 6.110 6.060 6.120 2,566,623 15,647,520 6.0965 3.159 3.149 3.165 3.139 3.170 4,955,612 3.1575 -0.16%
2012-12-21 0 6.110 6.100 6.140 6.090 6.210 10,692,932 65,629,684 6.1377 3.165 3.159 3.180 3.154 3.216 20,645,813 3.1788 -1.29%
2012-12-20 0 6.190 6.190 6.200 6.160 6.230 11,977,419 74,248,106 6.1990 3.206 3.206 3.211 3.190 3.227 23,125,888 3.2106 -0.64%
2012-12-19 0 6.230 6.220 6.230 6.200 6.300 6,844,713 42,648,982 6.2309 3.227 3.221 3.227 3.211 3.263 13,215,708 3.2271 -0.64%
2012-12-18 0 6.270 6.250 6.290 6.200 6.300 7,858,399 49,086,941 6.2464 3.247 3.237 3.258 3.211 3.263 15,172,923 3.2352 0.00%
2012-12-17 0 6.270 6.240 6.280 6.200 6.280 6,249,981 38,991,217 6.2386 3.247 3.232 3.253 3.211 3.253 12,067,405 3.2311 -0.79%
2012-12-14 0 6.320 6.280 6.320 6.270 6.360 6,675,253 42,004,597 6.2926 3.273 3.253 3.273 3.247 3.294 12,888,516 3.2591 0.00%
2012-12-13 0 6.320 6.290 6.340 6.280 6.410 4,650,849 29,409,326 6.3234 3.273 3.258 3.284 3.253 3.320 8,979,816 3.2750 -0.16%
2012-12-12 0 6.330 6.280 6.340 6.210 6.340 4,433,407 27,912,206 6.2959 3.278 3.253 3.284 3.216 3.284 8,559,981 3.2608 1.61%
2012-12-11 0 6.230 6.220 6.250 6.220 6.320 5,943,553 37,292,487 6.2744 3.227 3.221 3.237 3.221 3.273 11,475,756 3.2497 -1.27%
2012-12-10 0 6.310 6.270 6.310 6.230 6.400 9,448,358 59,644,820 6.3127 3.268 3.247 3.268 3.227 3.315 18,242,801 3.2695 -1.87%
2012-12-07 0 6.430 6.430 6.440 6.380 6.480 5,233,531 33,610,415 6.4221 3.330 3.330 3.335 3.304 3.356 10,104,853 3.3262 -0.46%
2012-12-06 0 6.460 6.440 6.460 6.300 6.470 6,488,774 41,469,726 6.3910 3.346 3.335 3.346 3.263 3.351 12,528,464 3.3100 2.54%
2012-12-05 0 6.300 6.290 6.300 6.260 6.330 3,919,903 24,687,021 6.2979 3.263 3.258 3.263 3.242 3.278 7,568,512 3.2618 0.16%
2012-12-04 0 6.290 6.290 6.300 6.250 6.300 7,123,789 44,835,457 6.2938 3.258 3.258 3.263 3.237 3.263 13,754,545 3.2597 -0.16%
2012-12-03 0 6.300 6.260 6.300 6.260 6.350 4,620,787 29,100,078 6.2976 3.263 3.242 3.263 3.242 3.289 8,921,772 3.2617 0.00%
2012-11-30 0 6.300 6.270 6.300 6.200 6.310 13,966,886 87,321,273 6.2520 3.263 3.247 3.263 3.211 3.268 26,967,133 3.2381 1.61%
2012-11-29 0 6.200 6.210 6.220 6.140 6.300 9,500,407 58,977,241 6.2079 3.211 3.216 3.221 3.180 3.263 18,343,297 3.2152 0.00%
2012-11-28 0 6.200 6.180 6.200 6.170 6.240 5,902,290 36,628,697 6.2058 3.211 3.201 3.211 3.196 3.232 11,396,086 3.2141 0.32%
2012-11-27 0 6.180 6.180 6.220 6.170 6.300 4,693,451 29,276,720 6.2378 3.201 3.201 3.221 3.196 3.263 9,062,071 3.2307 -1.28%
2012-11-26 0 6.260 6.230 6.270 6.140 6.270 7,107,026 43,959,516 6.1854 3.242 3.227 3.247 3.180 3.247 13,722,179 3.2035 2.62%
2012-11-23 0 6.100 6.080 6.090 6.050 6.110 5,859,920 35,666,520 6.0865 3.159 3.149 3.154 3.133 3.165 11,314,279 3.1523 0.00%
2012-11-22 0 6.100 6.090 6.100 6.010 6.110 3,594,361 21,821,938 6.0712 3.159 3.154 3.159 3.113 3.165 6,939,959 3.1444 0.66%
2012-11-21 0 6.060 6.030 6.070 5.990 6.070 5,415,047 32,608,492 6.0218 3.139 3.123 3.144 3.102 3.144 10,455,322 3.1188 1.00%
2012-11-20 0 6.000 6.000 6.010 5.950 6.020 11,572,985 69,376,531 5.9947 3.108 3.108 3.113 3.082 3.118 22,345,011 3.1048 -0.17%
2012-11-19 0 6.010 6.010 6.020 5.950 6.060 5,461,058 32,821,620 6.0101 3.113 3.113 3.118 3.082 3.139 10,544,160 3.1128 0.67%
2012-11-16 0 5.970 5.970 5.980 5.930 6.090 19,883,805 119,071,351 5.9884 3.092 3.092 3.097 3.071 3.154 38,391,465 3.1015 -1.97%
2012-11-15 0 6.090 6.080 6.100 6.080 6.230 3,817,286 23,441,992 6.1410 3.154 3.149 3.159 3.149 3.227 7,370,380 3.1806 -1.77%
2012-11-14 0 6.200 6.200 6.230 6.180 6.260 3,456,000 21,521,042 6.2272 3.211 3.211 3.227 3.201 3.242 6,672,812 3.2252 0.32%
2012-11-13 0 6.180 6.180 6.230 6.130 6.240 5,111,840 31,630,087 6.1876 3.201 3.201 3.227 3.175 3.232 9,869,893 3.2047 -0.16%
2012-11-12 0 6.190 6.160 6.190 6.130 6.240 3,998,957 24,664,913 6.1678 3.206 3.190 3.206 3.175 3.232 7,721,149 3.1945 0.00%
2012-11-09 0 6.190 6.170 6.210 5.990 6.230 5,520,355 33,919,156 6.1444 3.206 3.196 3.216 3.102 3.227 10,658,650 3.1823 1.81%
2012-11-08 0 6.080 6.070 6.100 6.060 6.220 4,930,628 30,180,680 6.1211 3.149 3.144 3.159 3.139 3.221 9,520,010 3.1702 -1.62%
2012-11-07 0 6.180 6.170 6.190 6.150 6.300 5,454,025 33,830,093 6.2028 3.201 3.196 3.206 3.185 3.263 10,530,580 3.2126 -1.90%
2012-11-06 0 6.300 6.290 6.320 6.250 6.330 4,218,800 26,522,026 6.2866 3.263 3.258 3.273 3.237 3.278 8,145,620 3.2560 0.32%
2012-11-05 0 6.280 6.260 6.300 6.260 6.500 3,988,155 25,208,664 6.3209 3.253 3.242 3.263 3.242 3.366 7,700,292 3.2737 -2.48%
2012-11-02 0 6.440 6.450 6.460 6.310 6.480 9,088,806 58,117,043 6.3944 3.335 3.341 3.346 3.268 3.356 17,548,582 3.3118 1.58%
2012-11-01 0 6.340 6.330 6.340 6.320 6.350 9,147,229 57,955,392 6.3358 3.284 3.278 3.284 3.273 3.289 17,661,384 3.2815 0.00%
2012-10-31 0 6.340 6.320 6.350 6.210 6.350 11,326,600 71,025,938 6.2707 3.284 3.273 3.289 3.216 3.289 21,869,293 3.2477 2.09%
2012-10-30 0 6.210 6.170 6.230 6.100 6.230 4,076,000 25,168,060 6.1747 3.216 3.196 3.227 3.159 3.227 7,869,903 3.1980 2.14%
2012-10-29 0 6.080 6.060 6.090 6.060 6.260 9,434,099 57,989,536 6.1468 3.149 3.139 3.154 3.139 3.242 18,215,270 3.1836 -0.98%
2012-10-26 0 6.140 6.130 6.170 6.070 6.200 5,565,415 34,150,830 6.1363 3.180 3.175 3.196 3.144 3.211 10,745,651 3.1781 0.49%
2012-10-25 0 6.110 6.070 6.110 6.040 6.120 5,798,816 35,244,328 6.0778 3.165 3.144 3.165 3.128 3.170 11,196,300 3.1479 0.66%
2012-10-24 0 6.070 6.070 6.090 6.010 6.140 4,739,164 28,778,385 6.0725 3.144 3.144 3.154 3.113 3.180 9,150,333 3.1451 0.17%
2012-10-22 0 6.060 6.050 6.070 5.980 6.080 6,793,461 40,943,344 6.0269 3.139 3.133 3.144 3.097 3.149 13,116,751 3.1215 -0.16%
2012-10-19 0 6.070 6.030 6.070 5.990 6.110 9,799,396 59,244,756 6.0458 3.144 3.123 3.144 3.102 3.165 18,920,582 3.1312 -0.16%
2012-10-18 0 6.080 6.070 6.090 6.010 6.190 6,959,487 42,313,545 6.0800 3.149 3.144 3.154 3.113 3.206 13,437,312 3.1490 -1.78%
2012-10-17 0 6.190 6.150 6.170 6.130 6.300 10,145,980 62,949,570 6.2044 3.206 3.185 3.196 3.175 3.263 19,589,763 3.2134 -0.16%
2012-10-16 0 6.200 6.200 6.210 6.100 6.220 6,899,424 42,529,495 6.1642 3.211 3.211 3.216 3.159 3.221 13,321,343 3.1926 1.47%
2012-10-15 0 6.110 6.080 6.110 6.070 6.150 6,591,710 40,301,706 6.1140 3.165 3.149 3.165 3.144 3.185 12,727,212 3.1666 0.00%
2012-10-12 0 6.110 6.100 6.150 6.080 6.150 4,206,158 25,757,795 6.1238 3.165 3.159 3.185 3.149 3.185 8,121,210 3.1717 -0.16%
2012-10-11 0 6.120 6.090 6.130 6.060 6.240 5,110,362 31,515,207 6.1669 3.170 3.154 3.175 3.139 3.232 9,867,039 3.1940 0.16%
2012-10-10 0 6.110 6.090 6.120 6.040 6.150 3,163,000 19,268,676 6.0919 3.165 3.154 3.170 3.128 3.185 6,107,091 3.1551 -0.33%
2012-10-09 0 6.130 6.130 6.160 6.110 6.250 3,073,873 18,979,404 6.1744 3.175 3.175 3.190 3.165 3.237 5,935,005 3.1979 -0.49%
2012-10-08 0 6.160 6.120 6.160 6.050 6.200 2,117,500 13,013,591 6.1457 3.190 3.170 3.190 3.133 3.211 4,088,449 3.1830 0.82%
2012-10-05 0 6.110 6.120 6.140 6.090 6.250 3,260,968 19,976,618 6.1260 3.165 3.170 3.180 3.154 3.237 6,296,246 3.1728 -1.77%
2012-10-04 0 6.220 6.210 6.220 6.140 6.300 5,449,397 33,946,129 6.2293 3.221 3.216 3.221 3.180 3.263 10,521,645 3.2263 -0.32%
2012-10-03 0 6.240 6.200 6.220 6.110 6.280 7,870,706 48,768,993 6.1963 3.232 3.211 3.221 3.165 3.253 15,196,685 3.2092 1.79%
2012-09-28 0 6.130 6.100 6.130 5.940 6.140 10,265,434 62,552,135 6.0935 3.175 3.159 3.175 3.076 3.180 19,820,404 3.1559 2.34%
2012-09-27 0 5.990 5.960 5.990 5.840 5.990 9,414,085 55,856,493 5.9333 3.102 3.087 3.102 3.025 3.102 18,176,627 3.0730 3.45%
2012-09-26 0 5.790 5.780 5.790 5.730 5.830 2,031,855 11,726,303 5.7712 2.999 2.994 2.999 2.968 3.019 3,923,087 2.9891 -0.34%
2012-09-25 0 5.810 5.800 5.810 5.760 5.940 3,948,652 23,030,088 5.8324 3.009 3.004 3.009 2.983 3.076 7,624,020 3.0207 -1.02%
2012-09-24 0 5.940 5.940 5.950 5.830 5.980 7,022,078 41,462,297 5.9046 3.040 3.040 3.045 2.984 3.061 13,719,844 3.0221 2.24%
2012-09-21 0 5.810 5.810 5.840 5.790 5.900 9,242,456 53,767,108 5.8174 2.974 2.974 2.989 2.963 3.020 18,058,053 2.9775 -0.51%
2012-09-20 0 5.840 5.810 5.850 5.810 5.890 6,874,825 40,193,264 5.8464 2.989 2.974 2.994 2.974 3.015 13,432,139 2.9923 -1.35%
2012-09-19 0 5.920 5.890 5.920 5.860 5.960 6,680,850 39,444,018 5.9040 3.030 3.015 3.030 2.999 3.050 13,053,148 3.0218 -1.33%
2012-09-18 0 6.000 5.990 6.000 5.870 6.010 5,621,800 33,542,058 5.9664 3.071 3.066 3.071 3.004 3.076 10,983,959 3.0537 2.39%
2012-09-17 0 5.860 5.850 5.860 5.850 6.050 6,986,187 41,316,567 5.9140 2.999 2.994 2.999 2.994 3.097 13,649,720 3.0269 -2.66%
2012-09-14 0 6.020 6.000 6.050 5.940 6.150 9,721,875 58,662,153 6.0340 3.081 3.071 3.097 3.040 3.148 18,994,749 3.0883 -0.50%
2012-09-13 0 6.050 6.030 6.040 5.850 6.060 11,959,193 71,869,510 6.0096 3.097 3.086 3.091 2.994 3.102 23,366,055 3.0758 2.89%
2012-09-12 0 5.880 5.850 5.880 5.790 5.880 8,035,601 46,954,141 5.8433 3.009 2.994 3.009 2.963 3.009 15,700,081 2.9907 1.03%
2012-09-11 0 5.820 5.800 5.820 5.750 5.820 3,949,201 22,883,783 5.7945 2.979 2.969 2.979 2.943 2.979 7,716,010 2.9658 0.34%
2012-09-10 0 5.800 5.790 5.810 5.750 5.820 6,069,672 35,037,547 5.7726 2.969 2.963 2.974 2.943 2.979 11,859,019 2.9545 0.87%
2012-09-07 0 5.750 5.740 5.750 5.670 5.800 6,787,573 38,949,151 5.7383 2.943 2.938 2.943 2.902 2.969 13,261,665 2.9370 1.41%
2012-09-06 0 5.670 5.650 5.680 5.640 5.750 4,926,600 28,021,170 5.6877 2.902 2.892 2.907 2.887 2.943 9,625,667 2.9111 0.53%
2012-09-05 0 5.640 5.640 5.650 5.630 5.790 7,562,673 42,907,426 5.6736 2.887 2.887 2.892 2.882 2.963 14,776,067 2.9038 -1.74%
2012-09-04 0 5.740 5.710 5.740 5.690 5.860 2,814,648 16,137,335 5.7333 2.938 2.922 2.938 2.912 2.999 5,499,303 2.9344 0.17%
2012-09-03 0 5.730 5.700 5.740 5.680 5.780 9,244,571 52,846,083 5.7164 2.933 2.917 2.938 2.907 2.958 18,062,185 2.9258 0.00%
2012-08-31 0 5.730 5.670 5.740 5.610 5.740 5,830,491 33,153,961 5.6863 2.933 2.902 2.938 2.871 2.938 11,391,703 2.9104 -0.17%
2012-08-30 0 5.740 5.740 5.760 5.630 5.790 11,941,988 68,500,268 5.7361 2.938 2.938 2.948 2.882 2.963 23,332,440 2.9358 1.59%
2012-08-29 0 5.650 5.650 5.670 5.520 5.670 7,660,422 43,186,068 5.6376 2.892 2.892 2.902 2.825 2.902 14,967,050 2.8854 1.62%
2012-08-28 0 5.560 5.560 5.570 5.450 5.580 4,254,723 23,545,152 5.5339 2.846 2.846 2.851 2.789 2.856 8,312,943 2.8323 1.09%
2012-08-27 0 5.500 5.470 5.500 5.370 5.540 3,904,000 21,423,018 5.4875 2.815 2.800 2.815 2.748 2.835 7,627,695 2.8086 1.85%
2012-08-24 0 5.400 5.400 5.410 5.380 5.430 2,687,452 14,526,023 5.4051 2.764 2.764 2.769 2.754 2.779 5,250,785 2.7664 -1.10%
2012-08-23 0 5.460 5.450 5.490 5.400 5.520 3,346,200 18,250,841 5.4542 2.795 2.789 2.810 2.764 2.825 6,537,857 2.7916 0.74%
2012-08-22 0 5.420 5.400 5.430 5.380 5.450 5,954,413 32,216,462 5.4105 2.774 2.764 2.779 2.754 2.789 11,633,824 2.7692 0.18%
2012-08-21 0 5.410 5.400 5.410 5.400 5.440 4,894,873 26,481,375 5.4100 2.769 2.764 2.769 2.764 2.784 9,563,678 2.7690 -0.37%
2012-08-20 0 5.430 5.420 5.430 5.400 5.490 3,912,000 21,255,530 5.4334 2.779 2.774 2.779 2.764 2.810 7,643,326 2.7809 -0.55%
2012-08-17 0 5.460 5.460 5.490 5.460 5.560 9,245,000 50,816,728 5.4967 2.795 2.795 2.810 2.795 2.846 18,063,023 2.8133 -0.55%
2012-08-16 0 5.490 5.520 5.530 5.460 5.670 9,527,134 53,136,777 5.5774 2.810 2.825 2.830 2.795 2.902 18,614,261 2.8546 -3.17%
2012-08-15 0 5.670 5.660 5.700 5.620 5.710 2,101,600 11,885,772 5.6556 2.902 2.897 2.917 2.876 2.922 4,106,138 2.8946 -0.35%
2012-08-14 0 5.690 5.690 5.700 5.580 5.720 3,349,087 18,936,326 5.6542 2.912 2.912 2.917 2.856 2.928 6,543,498 2.8939 0.89%
2012-08-13 0 5.640 5.620 5.670 5.620 5.700 1,167,554 6,602,350 5.6549 2.887 2.876 2.902 2.876 2.917 2,281,185 2.8943 -1.05%
2012-08-10 0 5.700 5.690 5.710 5.630 5.710 2,446,000 13,900,640 5.6830 2.917 2.912 2.922 2.882 2.922 4,779,032 2.9087 0.00%
2012-08-09 0 5.700 5.660 5.700 5.630 5.700 1,844,166 10,457,992 5.6709 2.917 2.897 2.917 2.882 2.917 3,603,160 2.9025 1.24%
2012-08-08 0 5.630 5.620 5.650 5.600 5.660 3,826,029 21,544,536 5.6310 2.882 2.876 2.892 2.866 2.897 7,475,354 2.8821 -0.53%
2012-08-07 0 5.660 5.650 5.670 5.600 5.670 1,027,879 5,789,700 5.6327 2.897 2.892 2.902 2.866 2.902 2,008,286 2.8829 0.18%
2012-08-06 0 5.650 5.630 5.640 5.580 5.650 771,535 4,342,012 5.6278 2.892 2.882 2.887 2.856 2.892 1,507,437 2.8804 1.44%
2012-08-03 0 5.570 5.570 5.580 5.540 5.660 2,064,666 11,532,144 5.5855 2.851 2.851 2.856 2.835 2.897 4,033,976 2.8588 -1.94%
2012-08-02 0 5.680 5.670 5.690 5.590 5.690 1,969,700 11,135,983 5.6536 2.907 2.902 2.912 2.861 2.912 3,848,430 2.8936 -0.18%
2012-08-01 0 5.690 5.670 5.720 5.620 5.750 4,578,514 26,074,130 5.6949 2.912 2.902 2.928 2.876 2.943 8,945,571 2.9148 1.61%
2012-07-31 0 5.600 5.600 5.650 5.600 5.720 6,320,627 35,710,122 5.6498 2.866 2.866 2.892 2.866 2.928 12,349,338 2.8917 -0.18%
2012-07-30 0 5.610 5.600 5.640 5.510 5.640 7,239,000 40,212,387 5.5550 2.871 2.866 2.887 2.820 2.887 14,143,670 2.8431 2.56%
2012-07-27 0 5.470 5.460 5.480 5.430 5.560 2,660,560 14,598,091 5.4868 2.800 2.795 2.805 2.779 2.846 5,198,243 2.8083 1.30%
2012-07-26 0 5.400 5.400 5.430 5.390 5.480 8,323,976 45,231,307 5.4339 2.764 2.764 2.779 2.759 2.805 16,263,512 2.7812 -1.64%
2012-07-25 0 5.490 5.470 5.510 5.450 5.530 4,464,253 24,531,949 5.4952 2.810 2.800 2.820 2.789 2.830 8,722,326 2.8125 -0.54%
2012-07-24 0 5.520 5.490 5.530 5.460 5.600 2,874,321 15,823,061 5.5050 2.825 2.810 2.830 2.795 2.866 5,615,893 2.8176 -0.90%
2012-07-23 0 5.570 5.550 5.580 5.550 5.640 2,586,903 14,459,227 5.5894 2.851 2.841 2.856 2.841 2.887 5,054,331 2.8608 -1.42%
2012-07-20 0 5.650 5.640 5.650 5.610 5.670 3,804,000 21,487,912 5.6488 2.892 2.887 2.892 2.871 2.902 7,432,314 2.8911 0.18%
2012-07-19 0 5.640 5.650 5.670 5.620 5.700 1,932,523 10,954,471 5.6685 2.887 2.892 2.902 2.876 2.917 3,775,793 2.9012 -0.53%
2012-07-18 0 5.670 5.630 5.680 5.620 5.690 2,791,260 15,803,743 5.6619 2.902 2.882 2.907 2.876 2.912 5,453,607 2.8979 0.18%
2012-07-17 0 5.660 5.620 5.670 5.560 5.670 4,308,632 24,182,909 5.6127 2.897 2.876 2.902 2.846 2.902 8,418,272 2.8727 1.25%
2012-07-16 0 5.590 5.560 5.590 5.500 5.600 3,469,934 19,316,275 5.5668 2.861 2.846 2.861 2.815 2.866 6,779,610 2.8492 1.82%
2012-07-13 0 5.490 5.480 5.500 5.370 5.560 4,378,459 24,041,788 5.4909 2.810 2.805 2.815 2.748 2.846 8,554,701 2.8104 2.62%
2012-07-12 0 5.350 5.340 5.350 5.330 5.490 3,041,492 16,430,252 5.4020 2.738 2.733 2.738 2.728 2.810 5,942,514 2.7649 -2.01%
2012-07-11 0 5.460 5.450 5.460 5.430 5.590 4,879,414 26,767,849 5.4859 2.795 2.789 2.795 2.779 2.861 9,533,474 2.8078 -0.55%
2012-07-10 0 5.490 5.430 5.490 5.410 5.520 4,350,000 23,745,633 5.4588 2.810 2.779 2.810 2.769 2.825 8,499,097 2.7939 0.37%
2012-07-09 0 5.470 5.460 5.490 5.440 5.530 2,412,000 13,238,260 5.4885 2.800 2.795 2.810 2.784 2.830 4,712,603 2.8091 -0.91%
2012-07-06 0 5.520 5.500 5.550 5.480 5.550 3,111,836 17,162,826 5.5153 2.825 2.815 2.841 2.805 2.841 6,079,953 2.8229 -0.72%
2012-07-05 0 5.560 5.530 5.560 5.500 5.570 3,476,935 19,240,875 5.5339 2.846 2.830 2.846 2.815 2.851 6,793,289 2.8323 0.72%
2012-07-04 0 5.520 5.520 5.540 5.510 5.740 6,254,000 35,118,654 5.6154 2.825 2.825 2.835 2.820 2.938 12,219,161 2.8741 -2.82%
2012-07-03 0 5.680 5.660 5.680 5.620 5.700 7,931,800 44,972,510 5.6699 2.907 2.897 2.907 2.876 2.917 15,497,273 2.9020 1.79%
2012-06-29 0 5.580 5.560 5.580 5.460 5.670 7,015,434 39,016,742 5.5616 2.856 2.846 2.856 2.795 2.902 13,706,863 2.8465 2.01%
2012-06-28 0 5.470 5.450 5.480 5.390 5.670 8,359,645 45,808,392 5.4797 2.800 2.789 2.805 2.759 2.902 16,333,203 2.8046 -3.19%
2012-06-27 0 5.650 5.610 5.660 5.570 5.680 4,936,805 27,790,648 5.6293 2.892 2.871 2.897 2.851 2.907 9,645,606 2.8812 0.00%
2012-06-26 0 5.650 5.620 5.660 5.570 5.720 7,865,568 44,347,245 5.6381 2.892 2.876 2.897 2.851 2.928 15,367,868 2.8857 1.44%
2012-06-25 0 5.570 5.570 5.590 5.500 5.670 2,841,282 15,941,545 5.6107 2.851 2.851 2.861 2.815 2.902 5,551,341 2.8717 1.83%
2012-06-22 0 5.470 5.450 5.500 5.410 5.550 4,426,909 24,195,057 5.4655 2.800 2.789 2.815 2.769 2.841 8,649,363 2.7973 -0.73%
2012-06-21 0 5.510 5.510 5.540 5.460 5.550 5,094,044 28,139,003 5.5239 2.820 2.820 2.835 2.795 2.841 9,952,822 2.8272 -0.36%
2012-06-20 0 5.530 5.520 5.550 5.500 5.590 6,584,220 36,542,438 5.5500 2.830 2.825 2.841 2.815 2.861 12,864,350 2.8406 -2.12%
2012-06-19 0 5.650 5.630 5.680 5.550 5.680 4,660,118 26,170,561 5.6159 2.892 2.882 2.907 2.841 2.907 9,105,010 2.8743 0.36%
2012-06-18 0 5.630 5.610 5.660 5.570 5.670 5,182,764 29,074,191 5.6098 2.882 2.871 2.897 2.851 2.902 10,126,164 2.8712 1.62%
2012-06-15 0 5.540 5.540 5.570 5.520 5.690 5,674,000 31,676,459 5.5827 2.835 2.835 2.851 2.825 2.912 11,085,949 2.8574 -1.95%
2012-06-14 0 5.650 5.620 5.670 5.550 5.680 4,094,496 23,050,388 5.6296 2.892 2.876 2.902 2.841 2.907 7,999,889 2.8813 1.25%
2012-06-13 0 5.580 5.550 5.570 5.470 5.670 8,414,772 46,840,058 5.5664 2.856 2.841 2.851 2.800 2.902 16,440,911 2.8490 0.90%
2012-06-12 0 5.530 5.510 5.550 5.460 5.550 10,594,396 58,701,192 5.5408 2.830 2.820 2.841 2.795 2.841 20,699,494 2.8359 -0.54%
2012-06-11 0 5.560 5.550 5.560 5.400 5.650 4,698,547 26,027,550 5.5395 2.846 2.841 2.846 2.764 2.892 9,180,093 2.8352 2.02%
2012-06-08 0 5.450 5.410 5.450 5.370 5.460 3,744,500 20,308,985 5.4237 2.789 2.769 2.789 2.748 2.795 7,316,062 2.7759 -0.18%
2012-06-07 0 5.460 5.410 5.460 5.320 5.480 5,078,334 27,535,832 5.4222 2.795 2.769 2.795 2.723 2.805 9,922,127 2.7752 3.21%
2012-06-06 0 5.400 5.400 5.440 5.190 5.590 7,526,835 40,266,203 5.3497 2.708 2.708 2.728 2.602 2.803 15,011,843 2.6823 3.25%
2012-06-05 0 5.230 5.210 5.240 5.100 5.260 6,690,000 34,652,432 5.1797 2.622 2.612 2.627 2.557 2.637 13,342,823 2.5971 2.55%
2012-06-04 0 5.100 5.070 5.110 5.020 5.120 2,456,933 12,439,750 5.0631 2.557 2.542 2.562 2.517 2.567 4,900,213 2.5386 -1.16%
2012-06-01 0 5.160 5.160 5.180 5.160 5.250 5,099,312 26,447,500 5.1865 2.587 2.587 2.597 2.587 2.632 10,170,287 2.6005 0.39%
2012-05-31 0 5.140 5.090 5.140 5.080 5.230 5,774,749 29,629,063 5.1308 2.577 2.552 2.577 2.547 2.622 11,517,407 2.5725 -1.15%
2012-05-30 0 5.200 5.200 5.210 5.180 5.360 4,110,215 21,419,821 5.2114 2.607 2.607 2.612 2.597 2.687 8,197,589 2.6129 -1.52%
2012-05-29 0 5.280 5.280 5.290 5.220 5.360 2,672,000 14,143,160 5.2931 2.647 2.647 2.652 2.617 2.687 5,329,152 2.6539 0.19%
2012-05-28 0 5.270 5.250 5.280 5.200 5.360 1,541,254 8,120,803 5.2690 2.642 2.632 2.647 2.607 2.687 3,073,943 2.6418 0.96%
2012-05-25 0 5.220 5.210 5.240 5.210 5.290 1,681,366 8,829,473 5.2514 2.617 2.612 2.627 2.612 2.652 3,353,389 2.6330 -1.32%
2012-05-24 0 5.290 5.270 5.310 5.270 5.460 3,482,013 18,565,196 5.3317 2.652 2.642 2.662 2.642 2.738 6,944,676 2.6733 -1.31%
2012-05-23 0 5.360 5.330 5.360 5.050 5.440 7,833,203 41,432,034 5.2893 2.687 2.672 2.687 2.532 2.728 15,622,876 2.6520 3.28%
2012-05-22 0 5.190 5.160 5.200 5.060 5.230 5,312,476 27,547,696 5.1855 2.602 2.587 2.607 2.537 2.622 10,595,430 2.6000 2.77%
2012-05-21 0 5.050 5.050 5.060 5.030 5.200 3,597,424 18,252,793 5.0739 2.532 2.532 2.537 2.522 2.607 7,174,857 2.5440 -1.75%
2012-05-18 0 5.140 5.140 5.160 5.120 5.300 4,747,696 24,633,074 5.1884 2.577 2.577 2.587 2.567 2.657 9,469,009 2.6014 -1.72%
2012-05-17 0 5.230 5.200 5.250 5.040 5.300 8,481,060 44,255,812 5.2182 2.622 2.607 2.632 2.527 2.657 16,914,990 2.6164 3.36%
2012-05-16 0 5.060 5.060 5.090 5.020 5.160 7,637,646 38,801,321 5.0803 2.537 2.537 2.552 2.517 2.587 15,232,849 2.5472 -2.13%
2012-05-15 0 5.170 5.170 5.180 5.140 5.240 6,024,482 31,151,554 5.1708 2.592 2.592 2.597 2.577 2.627 12,015,486 2.5926 -2.08%
2012-05-14 0 5.280 5.250 5.260 5.240 5.430 3,634,000 19,277,268 5.3047 2.647 2.632 2.637 2.627 2.723 7,247,806 2.6597 -2.22%
2012-05-11 0 5.400 5.400 5.410 5.350 5.460 3,543,333 19,101,158 5.3907 2.708 2.708 2.713 2.682 2.738 7,066,975 2.7029 -1.28%
2012-05-10 0 5.470 5.450 5.480 5.370 5.470 7,325,645 39,930,354 5.4508 2.743 2.733 2.748 2.692 2.743 14,610,581 2.7330 0.18%
2012-05-09 0 5.460 5.440 5.460 5.450 5.510 2,727,019 14,926,034 5.4734 2.738 2.728 2.738 2.733 2.763 5,438,884 2.7443 -0.91%
2012-05-08 0 5.510 5.510 5.520 5.470 5.580 4,166,768 23,024,107 5.5257 2.763 2.763 2.768 2.743 2.798 8,310,381 2.7705 1.66%
2012-05-07 0 5.420 5.420 5.440 5.410 5.540 3,707,371 20,215,050 5.4527 2.718 2.718 2.728 2.713 2.778 7,394,140 2.7339 -3.39%
2012-05-04 0 5.610 5.580 5.630 5.500 5.660 9,063,462 50,664,752 5.5900 2.813 2.798 2.823 2.758 2.838 18,076,558 2.8028 -1.41%
2012-05-03 0 5.690 5.690 5.730 5.680 5.770 6,204,337 35,525,107 5.7259 2.853 2.853 2.873 2.848 2.893 12,374,196 2.8709 -0.87%
2012-05-02 0 5.740 5.720 5.750 5.700 5.830 8,135,496 46,959,340 5.7722 2.878 2.868 2.883 2.858 2.923 16,225,783 2.8941 0.53%
2012-04-30 0 5.710 5.690 5.700 5.570 5.750 12,944,266 73,770,263 5.6991 2.863 2.853 2.858 2.793 2.883 25,816,600 2.8575 1.60%
2012-04-27 0 5.620 5.610 5.620 5.510 5.620 10,808,450 60,102,749 5.5607 2.818 2.813 2.818 2.763 2.818 21,556,837 2.7881 1.63%
2012-04-26 0 5.530 5.520 5.530 5.470 5.530 7,180,000 39,527,178 5.5052 2.773 2.768 2.773 2.743 2.773 14,320,100 2.7603 0.91%
2012-04-25 0 5.480 5.470 5.480 5.370 5.490 4,312,566 23,468,712 5.4419 2.748 2.743 2.748 2.692 2.753 8,601,167 2.7285 2.05%
2012-04-24 0 5.370 5.370 5.400 5.300 5.460 4,564,859 24,514,603 5.3703 2.692 2.692 2.708 2.657 2.738 9,104,351 2.6926 0.56%
2012-04-23 0 5.340 5.330 5.350 5.300 5.460 3,594,874 19,282,666 5.3639 2.677 2.672 2.682 2.657 2.738 7,169,771 2.6894 -1.48%
2012-04-20 0 5.420 5.400 5.450 5.400 5.530 3,473,806 19,010,037 5.4724 2.718 2.708 2.733 2.708 2.773 6,928,308 2.7438 -1.28%
2012-04-19 0 5.490 5.490 5.500 5.410 5.500 5,195,579 28,300,727 5.4471 2.753 2.753 2.758 2.713 2.758 10,362,286 2.7311 0.37%
2012-04-18 0 5.470 5.460 5.470 5.410 5.500 7,843,757 42,913,662 5.4711 2.743 2.738 2.743 2.713 2.758 15,643,926 2.7432 -0.55%
2012-04-17 0 5.500 5.500 5.510 5.490 5.640 6,659,578 36,855,575 5.5342 2.758 2.758 2.763 2.753 2.828 13,282,148 2.7748 -0.18%
2012-04-16 0 5.510 5.490 5.520 5.470 5.580 5,571,184 30,671,227 5.5053 2.763 2.753 2.768 2.743 2.798 11,111,409 2.7603 -0.18%
2012-04-13 0 5.520 5.510 5.520 5.450 5.600 4,446,442 24,514,623 5.5133 2.768 2.763 2.768 2.733 2.808 8,868,175 2.7643 1.66%
2012-04-12 0 5.430 5.430 5.460 5.390 5.470 4,820,280 26,157,963 5.4266 2.723 2.723 2.738 2.703 2.743 9,613,773 2.7209 -0.37%
2012-04-11 0 5.450 5.440 5.470 5.400 5.500 3,600,500 19,701,500 5.4719 2.733 2.728 2.743 2.708 2.758 7,180,992 2.7436 -2.50%
2012-04-10 0 5.590 5.560 5.580 5.530 5.760 12,757,530 71,753,875 5.6244 2.803 2.788 2.798 2.773 2.888 25,444,166 2.8201 -2.10%
2012-04-05 0 5.710 5.700 5.710 5.410 5.800 15,920,716 88,751,672 5.5746 2.863 2.858 2.863 2.713 2.908 31,752,960 2.7951 2.70%
2012-04-03 0 5.560 5.550 5.560 5.410 5.560 9,105,783 49,982,413 5.4891 2.788 2.783 2.788 2.713 2.788 18,160,965 2.7522 3.73%
2012-04-02 0 5.360 5.330 5.360 5.320 5.460 6,154,681 33,028,663 5.3664 2.687 2.672 2.687 2.667 2.738 12,275,160 2.6907 -0.92%
2012-03-30 0 5.410 5.380 5.420 5.280 5.430 9,348,000 50,448,890 5.3968 2.713 2.697 2.718 2.647 2.723 18,644,053 2.7059 0.93%
2012-03-29 0 5.360 5.320 5.360 5.230 5.360 4,428,045 23,473,475 5.3011 2.687 2.667 2.687 2.622 2.687 8,831,483 2.6579 1.32%
2012-03-28 0 5.290 5.280 5.290 5.200 5.290 8,159,463 42,721,825 5.2359 2.652 2.647 2.652 2.607 2.652 16,273,583 2.6252 0.76%
2012-03-27 0 5.250 5.230 5.240 5.200 5.260 6,377,223 33,315,345 5.2241 2.632 2.622 2.627 2.607 2.637 12,719,007 2.6193 1.55%
2012-03-26 0 5.170 5.160 5.170 5.130 5.200 2,141,405 11,054,097 5.1621 2.592 2.587 2.592 2.572 2.607 4,270,910 2.5882 -0.58%
2012-03-23 0 5.200 5.190 5.200 5.150 5.220 4,740,140 24,559,406 5.1812 2.607 2.602 2.607 2.582 2.617 9,453,939 2.5978 0.39%
2012-03-22 0 5.180 5.180 5.200 5.150 5.240 7,263,518 37,671,542 5.1864 2.597 2.597 2.607 2.582 2.627 14,486,672 2.6004 0.39%
2012-03-21 0 5.160 5.160 5.190 5.140 5.220 4,635,352 23,952,290 5.1673 2.587 2.587 2.602 2.577 2.617 9,244,945 2.5909 -1.53%
2012-03-20 0 5.240 5.200 5.230 5.100 5.260 7,428,290 38,668,142 5.2055 2.627 2.607 2.622 2.557 2.637 14,815,301 2.6100 0.77%
2012-03-19 0 5.200 5.200 5.210 5.200 5.280 3,093,444 16,204,188 5.2382 2.607 2.607 2.612 2.607 2.647 6,169,698 2.6264 -1.52%
2012-03-16 0 5.280 5.260 5.280 5.220 5.300 2,927,181 15,436,327 5.2734 2.647 2.637 2.647 2.617 2.657 5,838,095 2.6441 0.19%
2012-03-15 0 5.270 5.280 5.290 5.210 5.330 5,233,173 27,602,774 5.2746 2.642 2.647 2.652 2.612 2.672 10,437,265 2.6446 -1.31%
2012-03-14 0 5.340 5.310 5.340 5.270 5.340 9,442,435 50,188,119 5.3152 2.677 2.662 2.677 2.642 2.677 18,832,398 2.6650 1.52%
2012-03-13 0 5.260 5.250 5.260 5.230 5.290 13,530,000 70,829,768 5.2350 2.637 2.632 2.637 2.622 2.652 26,984,813 2.6248 0.77%
2012-03-12 0 5.220 5.210 5.220 5.180 5.280 5,277,344 27,504,241 5.2118 2.617 2.612 2.617 2.597 2.647 10,525,361 2.6131 -1.14%
2012-03-09 0 5.280 5.250 5.300 5.240 5.310 13,132,183 69,446,876 5.2883 2.647 2.632 2.657 2.627 2.662 26,191,390 2.6515 -0.75%
2012-03-08 0 5.320 5.310 5.330 5.220 5.330 7,669,567 40,596,485 5.2932 2.667 2.662 2.672 2.617 2.672 15,296,514 2.6540 0.57%
2012-03-07 0 5.290 5.280 5.290 5.160 5.330 15,786,631 83,363,329 5.2806 2.652 2.647 2.652 2.587 2.672 31,485,535 2.6477 2.12%
2012-03-06 0 5.180 5.150 5.190 5.040 5.190 12,146,630 62,366,897 5.1345 2.597 2.582 2.602 2.527 2.602 24,225,760 2.5744 2.17%
2012-03-05 0 5.070 5.060 5.080 5.060 5.360 6,497,400 33,479,820 5.1528 2.542 2.537 2.547 2.537 2.687 12,958,694 2.5836 -1.55%
2012-03-02 0 5.150 5.140 5.150 5.020 5.150 7,094,304 36,184,898 5.1006 2.582 2.577 2.582 2.517 2.582 14,149,185 2.5574 1.98%
2012-03-01 0 5.050 5.040 5.050 5.020 5.120 4,260,408 21,536,106 5.0549 2.532 2.527 2.532 2.517 2.567 8,497,141 2.5345 -0.98%
2012-02-29 0 5.100 5.090 5.130 5.020 5.140 13,524,026 68,944,299 5.0979 2.557 2.552 2.572 2.517 2.577 26,972,898 2.5561 1.59%
2012-02-28 0 5.020 5.010 5.020 4.990 5.030 9,407,510 47,113,423 5.0081 2.517 2.512 2.517 2.502 2.522 18,762,742 2.5110 0.20%
2012-02-27 0 5.010 5.010 5.020 5.000 5.100 7,571,549 38,103,523 5.0325 2.512 2.512 2.517 2.507 2.557 15,101,022 2.5232 -1.96%
2012-02-24 0 5.110 5.100 5.110 5.010 5.110 14,932,340 75,678,968 5.0681 2.562 2.557 2.562 2.512 2.562 29,781,700 2.5411 1.79%
2012-02-23 0 5.020 4.990 5.020 4.980 5.030 13,005,771 64,929,810 4.9924 2.517 2.502 2.517 2.497 2.522 25,939,268 2.5031 0.00%
2012-02-22 0 5.020 4.980 5.000 4.810 5.030 12,225,934 60,506,871 4.9491 2.517 2.497 2.507 2.412 2.522 24,383,928 2.4814 2.87%
2012-02-21 0 4.880 4.850 4.890 4.840 4.970 6,090,000 29,841,109 4.9000 2.447 2.432 2.452 2.427 2.492 12,146,157 2.4568 -0.61%
2012-02-20 0 4.910 4.900 4.910 4.860 4.930 6,650,000 32,515,007 4.8895 2.462 2.457 2.462 2.437 2.472 13,263,046 2.4515 0.20%
2012-02-17 0 4.900 4.890 4.900 4.820 4.920 8,206,457 40,022,841 4.8770 2.457 2.452 2.457 2.417 2.467 16,367,310 2.4453 1.03%
2012-02-16 0 4.850 4.840 4.850 4.800 4.900 6,486,809 31,410,650 4.8422 2.432 2.427 2.432 2.407 2.457 12,937,570 2.4279 -0.61%
2012-02-15 0 4.880 4.900 4.910 4.720 4.900 13,143,738 63,446,956 4.8272 2.447 2.457 2.462 2.367 2.457 26,214,435 2.4203 3.61%
2012-02-14 0 4.710 4.700 4.710 4.620 4.760 9,389,431 44,190,671 4.7064 2.362 2.357 2.362 2.316 2.387 18,726,684 2.3598 1.07%
2012-02-13 0 4.660 4.650 4.660 4.650 4.720 3,904,997 18,253,510 4.6744 2.336 2.331 2.336 2.331 2.367 7,788,294 2.3437 -0.85%
2012-02-10 0 4.700 4.670 4.700 4.660 4.760 10,643,709 50,035,639 4.7010 2.357 2.342 2.357 2.336 2.387 21,228,270 2.3570 0.00%
2012-02-09 0 4.700 4.700 4.720 4.690 4.780 10,103,051 47,751,446 4.7264 2.357 2.357 2.367 2.352 2.397 20,149,959 2.3698 -0.63%
2012-02-08 0 4.730 4.720 4.730 4.670 4.740 16,967,781 79,600,409 4.6913 2.372 2.367 2.372 2.342 2.377 33,841,271 2.3522 0.64%
2012-02-07 0 4.700 4.690 4.710 4.660 4.760 4,004,386 18,818,388 4.6994 2.357 2.352 2.362 2.336 2.387 7,986,519 2.3563 -0.42%
2012-02-06 0 4.720 4.680 4.700 4.670 4.790 9,124,962 43,279,336 4.7430 2.367 2.347 2.357 2.342 2.402 18,199,216 2.3781 -0.42%
2012-02-03 0 4.740 4.740 4.750 4.700 4.800 12,010,987 56,979,185 4.7439 2.377 2.377 2.382 2.357 2.407 23,955,228 2.3786 0.64%
2012-02-02 0 4.710 4.670 4.700 4.540 4.720 18,529,141 85,563,640 4.6178 2.362 2.342 2.357 2.276 2.367 36,955,314 2.3153 3.52%
2012-02-01 0 4.550 4.530 4.550 4.480 4.570 8,969,049 40,684,940 4.5361 2.281 2.271 2.281 2.246 2.291 17,888,256 2.2744 1.34%
2012-01-31 0 4.490 4.480 4.490 4.430 4.510 20,758,297 92,258,631 4.4444 2.251 2.246 2.251 2.221 2.261 41,401,239 2.2284 0.45%
2012-01-30 0 4.470 4.440 4.480 4.430 4.590 11,452,504 51,242,704 4.4744 2.241 2.226 2.246 2.221 2.301 22,841,366 2.2434 -3.04%
2012-01-27 0 4.610 4.590 4.620 4.500 4.620 16,670,245 76,322,887 4.5784 2.311 2.301 2.316 2.256 2.316 33,247,852 2.2956 3.36%
2012-01-26 0 4.460 4.450 4.460 4.390 4.490 10,802,170 47,994,235 4.4430 2.236 2.231 2.236 2.201 2.251 21,544,312 2.2277 3.00%
2012-01-20 0 4.330 4.330 4.340 4.290 4.520 17,869,077 78,444,278 4.3899 2.171 2.171 2.176 2.151 2.266 35,638,854 2.2011 -3.78%
2012-01-19 0 4.500 4.480 4.500 4.470 4.530 11,485,888 51,584,213 4.4911 2.256 2.246 2.256 2.241 2.271 22,907,948 2.2518 0.22%
2012-01-18 0 4.490 4.470 4.510 4.460 4.550 12,493,345 56,334,077 4.5091 2.251 2.241 2.261 2.236 2.281 24,917,264 2.2608 -0.66%
2012-01-17 0 4.520 4.510 4.520 4.480 4.580 10,568,000 47,764,802 4.5198 2.266 2.261 2.266 2.246 2.296 21,077,273 2.2662 0.89%
2012-01-16 0 4.480 4.470 4.490 4.460 4.550 8,872,908 39,881,277 4.4947 2.246 2.241 2.251 2.236 2.281 17,696,509 2.2536 0.00%
2012-01-13 0 4.480 4.470 4.480 4.450 4.660 16,133,131 72,767,387 4.5104 2.246 2.241 2.246 2.231 2.336 32,176,609 2.2615 -3.03%
2012-01-12 0 4.620 4.610 4.620 4.580 4.740 17,010,182 78,972,894 4.6427 2.316 2.311 2.316 2.296 2.377 33,925,837 2.3278 -1.91%
2012-01-11 0 4.710 4.710 4.720 4.680 4.730 17,778,800 83,483,204 4.6957 2.362 2.362 2.367 2.347 2.372 35,458,802 2.3544 -0.84%
2012-01-10 0 4.750 4.740 4.750 4.720 4.780 16,590,984 78,811,971 4.7503 2.382 2.377 2.382 2.367 2.397 33,089,771 2.3818 -1.04%
2012-01-09 0 4.800 4.800 4.810 4.790 4.870 7,783,659 37,590,049 4.8294 2.407 2.407 2.412 2.402 2.442 15,524,064 2.4214 -2.24%
2012-01-06 0 4.910 4.910 4.930 4.800 4.930 3,154,883 15,399,188 4.8811 2.462 2.462 2.472 2.407 2.472 6,292,234 2.4473 0.00%
2012-01-05 0 4.910 4.850 4.910 4.850 5.000 6,787,121 33,354,130 4.9143 2.462 2.432 2.462 2.432 2.507 13,536,526 2.4640 -1.21%
2012-01-04 0 4.970 4.950 4.980 4.880 4.980 10,383,770 51,312,775 4.9416 2.492 2.482 2.497 2.447 2.497 20,709,837 2.4777 2.69%
2012-01-03 0 4.840 4.810 4.820 4.710 4.840 3,481,151 16,675,007 4.7901 2.427 2.412 2.417 2.362 2.427 6,942,957 2.4017 2.76%
2011-12-30 0 4.710 4.720 4.730 4.680 4.740 4,381,081 20,633,603 4.7097 2.362 2.367 2.372 2.347 2.377 8,737,816 2.3614 0.64%
2011-12-29 0 4.680 4.670 4.680 4.650 4.780 3,811,463 18,006,910 4.7244 2.347 2.342 2.347 2.331 2.397 7,601,745 2.3688 -2.50%
2011-12-28 0 4.800 4.770 4.800 4.740 4.900 3,618,417 17,436,438 4.8188 2.407 2.392 2.407 2.377 2.457 7,216,726 2.4161 -1.64%
2011-12-23 0 4.880 4.870 4.880 4.850 4.910 2,803,797 13,670,875 4.8758 2.447 2.442 2.447 2.432 2.462 5,592,013 2.4447 1.46%
2011-12-22 0 4.810 4.800 4.850 4.730 4.850 3,781,447 18,191,661 4.8108 2.412 2.407 2.432 2.372 2.432 7,541,880 2.4121 1.91%
2011-12-21 0 4.720 4.680 4.730 4.680 4.750 8,929,883 41,985,371 4.7017 2.367 2.347 2.372 2.347 2.382 17,810,142 2.3574 0.85%
2011-12-20 0 4.680 4.670 4.710 4.630 4.730 5,319,792 24,993,662 4.6982 2.347 2.342 2.362 2.321 2.372 10,610,022 2.3557 -0.21%
2011-12-19 0 4.690 4.650 4.690 4.620 4.740 7,005,498 32,711,602 4.6694 2.352 2.331 2.352 2.316 2.377 13,972,066 2.3412 -1.68%
2011-12-16 0 4.770 4.740 4.770 4.730 4.800 6,088,288 28,981,307 4.7602 2.392 2.377 2.392 2.372 2.407 12,142,743 2.3867 0.63%
2011-12-15 0 4.740 4.740 4.780 4.690 4.860 5,898,489 28,022,252 4.7508 2.377 2.377 2.397 2.352 2.437 11,764,200 2.3820 -1.66%
2011-12-14 0 4.820 4.810 4.820 4.790 4.880 5,084,082 24,568,151 4.8324 2.417 2.412 2.417 2.402 2.447 10,139,911 2.4229 -0.82%
2011-12-13 0 4.860 4.830 4.860 4.690 4.870 5,229,220 25,125,509 4.8048 2.437 2.422 2.437 2.352 2.442 10,429,381 2.4091 1.67%
2011-12-12 0 4.780 4.730 4.780 4.710 4.810 7,025,377 33,424,949 4.7577 2.397 2.372 2.397 2.362 2.412 14,011,714 2.3855 0.21%
2011-12-09 0 4.770 4.760 4.770 4.750 4.850 4,813,640 22,990,142 4.7760 2.392 2.387 2.392 2.382 2.432 9,600,530 2.3947 -2.25%
2011-12-08 0 4.880 4.880 4.890 4.850 5.000 6,261,895 30,778,673 4.9152 2.447 2.447 2.452 2.432 2.507 12,488,992 2.4645 0.41%
2011-12-07 0 4.860 4.860 4.880 4.830 4.880 11,609,196 56,368,709 4.8555 2.437 2.437 2.447 2.422 2.447 23,153,879 2.4345 1.25%
2011-12-06 0 4.800 4.790 4.810 4.790 4.880 6,658,854 32,147,330 4.8278 2.407 2.402 2.412 2.402 2.447 13,280,704 2.4206 -0.41%
2011-12-05 0 4.820 4.810 4.820 4.790 4.850 2,483,598 11,947,288 4.8105 2.417 2.412 2.417 2.402 2.432 4,953,394 2.4119 -1.43%
2011-12-02 0 4.890 4.850 4.890 4.800 4.890 5,713,714 27,658,505 4.8407 2.452 2.432 2.452 2.407 2.452 11,395,677 2.4271 -2.20%
2011-12-01 0 5.000 4.950 4.990 4.900 5.000 9,014,418 44,574,419 4.9448 2.507 2.482 2.502 2.457 2.507 17,978,742 2.4793 4.17%
2011-11-30 0 4.800 4.790 4.820 4.780 4.930 8,862,551 42,592,940 4.8059 2.407 2.402 2.417 2.397 2.472 17,675,852 2.4097 -2.24%
2011-11-29 0 4.910 4.900 4.910 4.740 4.940 5,422,327 26,497,863 4.8868 2.462 2.457 2.462 2.377 2.477 10,814,522 2.4502 4.69%
2011-11-28 0 4.690 4.680 4.690 4.650 4.730 5,490,000 25,756,750 4.6916 2.352 2.347 2.352 2.331 2.372 10,949,492 2.3523 0.64%
2011-11-25 0 4.660 4.650 4.670 4.650 4.820 3,548,000 16,737,660 4.7175 2.336 2.331 2.342 2.331 2.417 7,076,284 2.3653 -3.12%
2011-11-24 0 4.810 4.790 4.830 4.790 4.890 3,799,141 18,323,597 4.8231 2.412 2.402 2.422 2.402 2.452 7,577,170 2.4183 -1.84%
2011-11-23 0 4.900 4.890 4.900 4.820 4.930 5,564,285 27,130,249 4.8758 2.457 2.452 2.457 2.417 2.472 11,097,649 2.4447 0.20%
2011-11-22 0 4.890 4.850 4.890 4.820 4.980 7,769,597 37,824,167 4.8682 2.452 2.432 2.452 2.417 2.497 15,496,018 2.4409 1.45%
2011-11-21 0 4.820 4.800 4.820 4.800 4.900 6,517,393 31,643,298 4.8552 2.417 2.407 2.417 2.407 2.457 12,998,568 2.4344 -2.23%
2011-11-18 0 4.930 4.920 4.930 4.870 5.020 8,877,113 43,636,434 4.9156 2.472 2.467 2.472 2.442 2.517 17,704,895 2.4647 -1.99%
2011-11-17 0 5.030 5.020 5.030 4.910 5.070 9,803,215 49,195,609 5.0183 2.522 2.517 2.522 2.462 2.542 19,551,953 2.5161 -0.79%
2011-11-16 0 5.070 5.030 5.070 5.010 5.380 14,686,465 75,237,766 5.1229 2.542 2.522 2.542 2.512 2.697 29,291,316 2.5686 0.80%
2011-11-15 0 5.030 5.020 5.030 5.000 5.160 12,608,281 63,880,515 5.0666 2.522 2.517 2.522 2.507 2.587 25,146,497 2.5403 1.21%
2011-11-14 0 4.970 5.000 5.010 4.960 5.070 6,262,284 31,338,087 5.0043 2.492 2.507 2.512 2.487 2.542 12,489,768 2.5091 -0.40%
2011-11-11 0 4.990 4.980 4.990 4.870 5.020 8,938,437 44,262,355 4.9519 2.502 2.497 2.502 2.442 2.517 17,827,203 2.4829 2.04%
2011-11-10 0 4.890 4.900 4.910 4.740 4.960 10,054,421 49,264,457 4.8998 2.452 2.457 2.462 2.377 2.487 20,052,969 2.4567 -2.00%
2011-11-09 0 4.990 4.970 5.010 4.810 5.010 10,908,485 53,592,152 4.9129 2.502 2.492 2.512 2.412 2.512 21,756,351 2.4633 3.96%
2011-11-08 0 4.800 4.780 4.800 4.760 4.870 10,078,538 48,455,873 4.8078 2.407 2.397 2.407 2.387 2.442 20,101,069 2.4106 1.05%
2011-11-07 0 4.750 4.730 4.750 4.710 4.780 4,962,464 23,573,585 4.7504 2.382 2.372 2.382 2.362 2.397 9,897,351 2.3818 0.42%
2011-11-04 0 4.730 4.690 4.730 4.670 4.750 4,767,936 22,468,474 4.7124 2.372 2.352 2.372 2.342 2.382 9,509,376 2.3628 2.16%
2011-11-03 0 4.630 4.620 4.640 4.580 4.690 8,583,806 39,687,370 4.6235 2.321 2.316 2.326 2.296 2.352 17,119,911 2.3182 -1.70%
2011-11-02 0 4.710 4.690 4.710 4.560 4.730 9,575,923 44,580,024 4.6554 2.362 2.352 2.362 2.286 2.372 19,098,632 2.3342 2.17%
2011-11-01 0 4.610 4.610 4.620 4.560 4.660 12,768,175 58,785,987 4.6041 2.311 2.311 2.316 2.286 2.336 25,465,396 2.3085 -2.33%
2011-10-31 0 4.720 4.690 4.700 4.680 4.800 7,482,032 35,464,570 4.7400 2.367 2.352 2.357 2.347 2.407 14,922,486 2.3766 0.85%
2011-10-28 0 4.680 4.670 4.690 4.610 4.850 22,147,229 104,952,284 4.7388 2.347 2.342 2.352 2.311 2.432 44,171,384 2.3760 -2.09%
2011-10-27 0 4.780 4.770 4.790 4.760 4.860 8,328,196 39,914,307 4.7927 2.397 2.392 2.402 2.387 2.437 16,610,112 2.4030 -1.04%
2011-10-26 0 4.830 4.800 4.840 4.730 4.900 11,337,735 54,403,219 4.7984 2.422 2.407 2.427 2.372 2.457 22,612,466 2.4059 -1.43%
2011-10-25 0 4.900 4.900 4.910 4.760 4.920 17,546,362 84,946,179 4.8412 2.457 2.457 2.462 2.387 2.467 34,995,218 2.4274 4.26%
2011-10-24 0 4.700 4.690 4.710 4.680 4.850 10,701,279 50,853,282 4.7521 2.357 2.352 2.362 2.347 2.432 21,343,090 2.3827 -0.63%
2011-10-21 0 4.730 4.730 4.770 4.700 4.850 19,014,143 91,003,878 4.7861 2.372 2.372 2.392 2.357 2.432 37,922,623 2.3997 1.72%
2011-10-20 0 4.650 4.640 4.650 4.540 4.770 9,773,318 45,775,734 4.6837 2.331 2.326 2.331 2.276 2.392 19,492,325 2.3484 2.65%
2011-10-19 0 4.530 4.520 4.550 4.510 4.660 5,196,509 23,740,464 4.5685 2.271 2.266 2.281 2.261 2.336 10,364,141 2.2906 -1.09%
2011-10-18 0 4.580 4.560 4.590 4.480 4.600 6,991,177 31,756,018 4.5423 2.296 2.286 2.301 2.246 2.306 13,943,504 2.2775 -2.14%
2011-10-17 0 4.680 4.640 4.690 4.570 4.910 18,092,053 84,713,811 4.6824 2.347 2.326 2.352 2.291 2.462 36,083,567 2.3477 -3.11%
2011-10-14 0 4.830 4.750 4.820 4.560 4.840 11,405,036 53,372,098 4.6797 2.422 2.382 2.417 2.286 2.427 22,746,694 2.3464 5.92%
2011-10-13 0 4.560 4.520 4.580 4.500 4.650 12,189,139 55,896,325 4.5857 2.286 2.266 2.296 2.256 2.331 24,310,542 2.2993 -1.94%
2011-10-12 0 4.650 4.630 4.660 4.550 4.710 8,373,471 39,646,389 4.7348 2.331 2.321 2.336 2.281 2.362 16,700,410 2.3740 -1.69%
2011-10-11 0 4.730 4.730 4.780 4.710 4.950 9,184,900 44,246,104 4.8173 2.372 2.372 2.397 2.362 2.482 18,318,759 2.4153 1.28%
2011-10-10 0 4.670 4.670 4.680 4.560 4.730 3,670,316 17,023,337 4.6381 2.342 2.342 2.347 2.286 2.372 7,320,236 2.3255 -0.43%
2011-10-07 0 4.690 4.650 4.700 4.420 4.800 10,016,928 46,637,278 4.6558 2.352 2.331 2.357 2.216 2.407 19,978,191 2.3344 6.11%
2011-10-06 0 4.420 4.410 4.420 4.330 4.490 17,461,539 76,686,693 4.3917 2.216 2.211 2.216 2.171 2.251 34,826,043 2.2020 3.03%
2011-10-04 0 4.360 4.350 4.370 4.300 4.520 24,806,718 108,708,049 4.3822 2.151 2.146 2.156 2.121 2.230 50,282,877 2.1619 -6.24%
2011-10-03 0 4.650 4.630 4.650 4.620 4.850 9,654,544 45,311,291 4.6933 2.294 2.284 2.294 2.279 2.393 19,569,628 2.3154 -4.52%
2011-09-30 0 4.870 4.850 4.900 4.510 4.900 30,279,677 144,159,908 4.7609 2.403 2.393 2.417 2.225 2.417 61,376,490 2.3488 1.25%
2011-09-28 0 4.810 4.790 4.820 4.790 4.950 13,634,283 66,043,348 4.8439 2.373 2.363 2.378 2.363 2.442 27,636,505 2.3897 0.42%
2011-09-27 0 4.790 4.780 4.790 4.750 4.900 18,664,947 89,935,537 4.8184 2.363 2.358 2.363 2.343 2.417 37,833,592 2.3771 2.79%
2011-09-26 0 4.660 4.660 4.670 4.590 4.890 16,291,376 76,869,758 4.7184 2.299 2.299 2.304 2.264 2.412 33,022,396 2.3278 -2.31%
2011-09-23 0 4.770 4.800 4.810 4.350 4.810 26,002,984 120,436,103 4.6316 2.353 2.368 2.373 2.146 2.373 52,707,692 2.2850 -1.24%
2011-09-22 0 4.830 4.820 4.860 4.820 5.050 17,693,148 86,781,340 4.9048 2.383 2.378 2.398 2.378 2.491 35,863,769 2.4197 -2.82%
2011-09-21 0 4.970 4.960 4.990 4.850 5.120 16,401,823 82,135,317 5.0077 2.452 2.447 2.462 2.393 2.526 33,246,270 2.4705 1.84%
2011-09-20 0 4.880 4.850 4.880 4.810 5.020 15,092,639 74,129,309 4.9116 2.408 2.393 2.408 2.373 2.477 30,592,572 2.4231 -2.40%
2011-09-19 0 5.000 4.980 5.050 4.960 5.140 16,031,834 80,932,060 5.0482 2.467 2.457 2.491 2.447 2.536 32,496,308 2.4905 -0.99%
2011-09-16 0 5.050 5.050 5.060 4.990 5.130 24,346,672 123,410,865 5.0689 2.491 2.491 2.496 2.462 2.531 49,350,371 2.5007 -1.75%
2011-09-15 0 5.140 5.120 5.150 4.920 5.170 28,743,231 146,012,914 5.0799 2.536 2.526 2.541 2.427 2.551 58,262,135 2.5061 6.42%
2011-09-14 0 4.830 4.810 4.830 4.650 4.850 24,002,697 114,743,931 4.7805 2.383 2.373 2.383 2.294 2.393 48,653,138 2.3584 1.90%
2011-09-12 0 4.740 4.730 4.740 4.710 4.810 5,965,988 28,353,937 4.7526 2.338 2.334 2.338 2.324 2.373 12,092,976 2.3447 -2.27%
2011-09-09 0 4.850 4.830 4.860 4.830 4.900 5,418,306 26,299,998 4.8539 2.393 2.383 2.398 2.383 2.417 10,982,832 2.3946 -1.62%
2011-09-08 0 4.930 4.910 4.920 4.770 4.970 12,885,017 62,884,648 4.8804 2.432 2.422 2.427 2.353 2.452 26,117,753 2.4077 1.44%
2011-09-07 0 4.860 4.820 4.860 4.710 4.950 17,550,838 85,132,916 4.8506 2.398 2.378 2.398 2.324 2.442 35,575,308 2.3930 1.89%
2011-09-06 0 4.770 4.740 4.770 4.690 4.800 18,273,000 86,707,078 4.7451 2.353 2.338 2.353 2.314 2.368 37,039,121 2.3410 -1.24%
2011-09-05 0 4.830 4.810 4.850 4.800 4.920 15,126,083 73,349,874 4.8492 2.383 2.373 2.393 2.368 2.427 30,660,363 2.3923 -1.83%
2011-09-02 0 4.920 4.910 4.920 4.750 4.920 15,286,721 73,980,076 4.8395 2.427 2.422 2.427 2.343 2.427 30,985,974 2.3875 3.14%
2011-09-01 0 4.770 4.770 4.780 4.710 4.880 24,265,817 116,922,242 4.8184 2.353 2.353 2.358 2.324 2.408 49,186,479 2.3771 1.27%
2011-08-31 0 4.710 4.690 4.720 4.410 4.720 23,259,013 106,230,811 4.5673 2.324 2.314 2.329 2.176 2.329 47,145,701 2.2532 6.08%
2011-08-30 0 4.440 4.430 4.440 4.320 4.460 9,335,290 41,186,927 4.4120 2.190 2.186 2.190 2.131 2.200 18,922,505 2.1766 3.26%
2011-08-29 0 4.300 4.300 4.310 4.200 4.350 8,330,193 35,719,622 4.2880 2.121 2.121 2.126 2.072 2.146 16,885,187 2.1154 2.87%
2011-08-26 0 4.180 4.170 4.180 4.160 4.220 6,472,465 27,140,412 4.1932 2.062 2.057 2.062 2.052 2.082 13,119,598 2.0687 0.48%
2011-08-25 0 4.160 4.160 4.170 4.160 4.270 6,253,830 26,316,791 4.2081 2.052 2.052 2.057 2.052 2.107 12,676,428 2.0760 -0.48%
2011-08-24 0 4.180 4.170 4.200 4.140 4.250 4,585,768 19,316,844 4.2123 2.062 2.057 2.072 2.042 2.097 9,295,289 2.0781 -0.71%
2011-08-23 0 4.210 4.200 4.210 4.120 4.220 6,739,252 28,284,767 4.1970 2.077 2.072 2.077 2.033 2.082 13,660,371 2.0706 0.96%
2011-08-22 0 4.170 4.160 4.190 4.080 4.190 12,293,707 50,709,420 4.1248 2.057 2.052 2.067 2.013 2.067 24,919,176 2.0350 0.48%
2011-08-19 0 4.150 4.150 4.190 4.120 4.240 13,324,809 55,714,637 4.1813 2.047 2.047 2.067 2.033 2.092 27,009,205 2.0628 -4.38%
2011-08-18 0 4.340 4.330 4.340 4.260 4.490 13,776,796 59,894,045 4.3475 2.141 2.136 2.141 2.102 2.215 27,925,377 2.1448 -2.03%
2011-08-17 0 4.430 4.420 4.460 4.330 4.490 11,049,284 48,925,120 4.4279 2.186 2.181 2.200 2.136 2.215 22,396,747 2.1845 1.84%
2011-08-16 0 4.350 4.340 4.370 4.310 4.510 11,153,054 49,044,135 4.3974 2.146 2.141 2.156 2.126 2.225 22,607,088 2.1694 -3.97%
2011-08-15 0 4.530 4.530 4.540 4.400 4.550 12,594,571 56,686,928 4.5009 2.235 2.235 2.240 2.171 2.245 25,529,023 2.2205 4.62%
2011-08-12 0 4.330 4.320 4.350 4.250 4.350 5,947,430 25,708,870 4.3227 2.136 2.131 2.146 2.097 2.146 12,055,359 2.1326 2.12%
2011-08-11 0 4.240 4.240 4.250 4.200 4.330 10,465,154 44,423,271 4.2449 2.092 2.092 2.097 2.072 2.136 21,212,724 2.0942 -0.93%
2011-08-10 0 4.280 4.240 4.300 4.130 4.330 24,104,480 102,225,375 4.2409 2.112 2.092 2.121 2.038 2.136 48,859,451 2.0922 -1.15%
2011-08-09 0 4.330 4.320 4.330 4.030 4.500 31,131,625 136,485,738 4.3842 2.136 2.131 2.136 1.988 2.220 63,103,377 2.1629 -2.48%
2011-08-08 0 4.440 4.430 4.450 4.220 4.550 22,198,023 97,125,430 4.3754 2.190 2.186 2.195 2.082 2.245 44,995,088 2.1586 0.68%
2011-08-05 0 4.410 4.380 4.430 4.290 4.460 25,873,200 112,998,212 4.3674 2.176 2.161 2.186 2.116 2.200 52,444,622 2.1546 -2.43%
2011-08-04 0 4.520 4.510 4.520 4.380 4.580 25,412,386 114,597,589 4.5095 2.230 2.225 2.230 2.161 2.260 51,510,558 2.2247 5.36%
2011-08-03 0 4.290 4.280 4.290 4.220 4.350 10,035,388 43,023,647 4.2872 2.116 2.112 2.116 2.082 2.146 20,341,594 2.1151 0.23%
2011-08-02 0 4.280 4.250 4.270 4.210 4.280 3,736,300 15,890,405 4.2530 2.112 2.097 2.107 2.077 2.112 7,573,429 2.0982 0.71%
2011-08-01 0 4.250 4.240 4.250 4.180 4.300 7,626,162 32,366,371 4.2441 2.097 2.092 2.097 2.062 2.121 15,458,126 2.0938 0.95%
2011-07-29 0 4.210 4.200 4.210 4.150 4.210 2,107,343 8,827,836 4.1891 2.077 2.072 2.077 2.047 2.077 4,271,555 2.0667 0.00%
2011-07-28 0 4.210 4.200 4.220 4.170 4.240 1,890,721 7,925,143 4.1916 2.077 2.072 2.082 2.057 2.092 3,832,466 2.0679 0.00%
2011-07-27 0 4.210 4.200 4.230 4.190 4.250 3,056,233 12,874,419 4.2125 2.077 2.072 2.087 2.067 2.097 6,194,942 2.0782 -0.71%
2011-07-26 0 4.240 4.230 4.240 4.210 4.320 7,345,370 31,152,942 4.2412 2.092 2.087 2.092 2.077 2.131 14,888,964 2.0924 -0.47%
2011-07-25 0 4.260 4.200 4.210 4.190 4.280 3,171,937 13,439,334 4.2369 2.102 2.072 2.077 2.067 2.112 6,429,473 2.0903 0.71%
2011-07-22 0 4.230 4.220 4.230 4.210 4.270 8,193,170 34,793,682 4.2467 2.087 2.082 2.087 2.077 2.107 16,607,443 2.0951 0.95%
2011-07-21 0 4.190 4.190 4.200 4.160 4.270 11,552,344 48,498,994 4.1982 2.067 2.067 2.072 2.052 2.107 23,416,443 2.0712 2.44%
2011-07-20 0 4.090 4.090 4.110 4.080 4.200 5,917,223 24,365,285 4.1177 2.018 2.018 2.028 2.013 2.072 11,994,130 2.0314 -1.68%
2011-07-19 0 4.160 4.150 4.160 4.150 4.240 4,320,146 18,044,995 4.1769 2.052 2.047 2.052 2.047 2.092 8,756,877 2.0607 -0.95%
2011-07-18 0 4.200 4.180 4.200 4.180 4.290 3,445,980 14,639,409 4.2483 2.072 2.062 2.072 2.062 2.116 6,984,954 2.0958 -1.87%
2011-07-15 0 4.280 4.270 4.300 4.240 4.350 6,340,352 27,370,947 4.3169 2.112 2.107 2.121 2.092 2.146 12,851,807 2.1297 -0.70%
2011-07-14 0 4.310 4.300 4.310 4.250 4.320 3,290,368 14,122,877 4.2922 2.126 2.121 2.126 2.097 2.131 6,669,531 2.1175 1.17%
2011-07-13 0 4.260 4.230 4.260 4.200 4.300 5,217,820 22,165,238 4.2480 2.102 2.087 2.102 2.072 2.121 10,576,450 2.0957 0.71%
2011-07-12 0 4.230 4.190 4.210 4.180 4.300 5,181,102 21,901,693 4.2272 2.087 2.067 2.077 2.062 2.121 10,502,023 2.0855 -1.86%
2011-07-11 0 4.310 4.300 4.310 4.280 4.350 2,829,419 12,206,549 4.3142 2.126 2.121 2.126 2.112 2.146 5,735,194 2.1284 -0.23%
2011-07-08 0 4.320 4.280 4.320 4.270 4.380 12,818,451 55,455,373 4.3262 2.131 2.112 2.131 2.107 2.161 25,982,825 2.1343 0.23%
2011-07-07 0 4.310 4.300 4.310 4.260 4.350 8,177,510 35,304,736 4.3173 2.126 2.121 2.126 2.102 2.146 16,575,701 2.1299 0.00%
2011-07-06 0 4.310 4.270 4.310 4.200 4.330 21,361,668 91,350,272 4.2764 2.126 2.107 2.126 2.072 2.136 43,299,808 2.1097 1.65%
2011-07-05 0 4.240 4.230 4.240 4.180 4.260 3,969,540 16,761,258 4.2225 2.092 2.087 2.092 2.062 2.102 8,046,203 2.0831 0.24%
2011-07-04 0 4.230 4.220 4.240 4.180 4.250 9,280,670 39,004,853 4.2028 2.087 2.082 2.092 2.062 2.097 18,811,791 2.0734 1.68%
2011-06-30 0 4.160 4.150 4.180 4.140 4.180 9,955,924 41,362,208 4.1545 2.052 2.047 2.062 2.042 2.062 20,180,522 2.0496 1.71%
2011-06-29 0 4.090 4.080 4.090 4.080 4.180 7,497,771 31,035,454 4.1393 2.018 2.013 2.018 2.013 2.062 15,197,879 2.0421 0.00%
2011-06-28 0 4.090 4.090 4.100 4.070 4.180 4,732,308 19,446,099 4.1092 2.018 2.018 2.023 2.008 2.062 9,592,323 2.0273 -0.97%
2011-06-27 0 4.130 4.130 4.140 4.030 4.160 8,602,287 35,330,525 4.1071 2.038 2.038 2.042 1.988 2.052 17,436,718 2.0262 2.23%
2011-06-24 0 4.040 4.030 4.040 4.010 4.220 15,127,213 61,086,179 4.0382 1.993 1.988 1.993 1.978 2.082 30,662,653 1.9922 -5.39%
2011-06-23 0 4.270 4.250 4.280 4.220 4.350 6,986,421 29,885,387 4.2776 2.107 2.097 2.112 2.082 2.146 14,161,380 2.1103 -0.23%
2011-06-22 0 4.280 4.260 4.280 4.200 4.380 12,627,593 54,292,234 4.2995 2.112 2.102 2.112 2.072 2.161 25,595,958 2.1211 2.88%
2011-06-21 0 4.160 4.150 4.160 4.080 4.200 8,144,510 33,753,678 4.1443 2.052 2.047 2.052 2.013 2.072 16,508,810 2.0446 -0.72%
2011-06-20 0 4.190 4.180 4.210 4.160 4.270 9,220,304 38,703,727 4.1977 2.067 2.062 2.077 2.052 2.107 18,689,430 2.0709 -2.56%
2011-06-17 0 4.300 4.270 4.300 4.130 4.300 21,257,789 90,472,279 4.2560 2.121 2.107 2.121 2.038 2.121 43,089,247 2.0996 3.61%
2011-06-16 0 4.150 4.130 4.140 4.090 4.160 9,660,194 39,977,420 4.1384 2.047 2.038 2.042 2.018 2.052 19,581,081 2.0416 0.24%
2011-06-15 0 4.140 4.100 4.150 4.100 4.180 5,032,505 20,884,544 4.1499 2.042 2.023 2.047 2.023 2.062 10,200,819 2.0473 -0.24%
2011-06-14 0 4.150 4.130 4.140 4.000 4.150 11,520,299 47,412,531 4.1156 2.047 2.038 2.042 1.973 2.047 23,351,488 2.0304 3.23%
2011-06-13 0 4.020 4.000 4.030 3.970 4.050 5,607,058 22,487,031 4.0105 1.983 1.973 1.988 1.959 1.998 11,365,430 1.9785 -0.74%
2011-06-10 0 4.050 4.030 4.050 4.010 4.110 11,660,060 47,240,110 4.0514 1.998 1.988 1.998 1.978 2.028 23,634,782 1.9988 -0.98%
2011-06-09 0 4.090 4.060 4.090 3.940 4.100 18,339,943 72,925,195 3.9763 2.018 2.003 2.018 1.944 2.023 37,174,813 1.9617 4.34%
2011-06-08 0 3.920 3.910 3.930 3.900 3.970 4,363,592 17,158,100 3.9321 1.934 1.929 1.939 1.924 1.959 8,844,941 1.9399 -1.01%
2011-06-07 0 3.960 3.960 3.970 3.930 4.000 7,418,918 29,435,324 3.9676 1.954 1.954 1.959 1.939 1.973 15,038,045 1.9574 0.51%
2011-06-03 0 3.940 3.930 3.960 3.930 4.000 3,244,111 12,855,350 3.9627 1.944 1.939 1.954 1.939 1.973 6,575,769 1.9550 -1.01%
2011-06-02 0 3.980 3.980 4.000 3.940 4.000 6,951,474 27,683,402 3.9824 1.964 1.964 1.973 1.944 1.973 14,090,543 1.9647 0.51%
2011-06-01 0 3.960 3.960 3.970 3.930 4.010 12,018,523 47,842,577 3.9807 1.954 1.954 1.959 1.939 1.978 24,361,381 1.9639 0.00%
2011-05-31 0 3.960 3.960 3.990 3.950 4.020 10,084,000 40,062,756 3.9729 1.954 1.954 1.968 1.949 1.983 20,440,130 1.9600 0.00%
2011-05-30 0 3.960 3.920 3.960 3.930 3.980 5,560,860 21,962,127 3.9494 1.954 1.934 1.954 1.939 1.964 11,271,787 1.9484 1.54%
2011-05-27 0 4.000 3.970 3.990 3.970 4.030 3,454,340 13,819,039 4.0005 1.924 1.910 1.919 1.910 1.938 7,181,436 1.9243 0.00%
2011-05-26 0 4.000 3.980 4.000 3.960 4.010 4,952,411 19,772,469 3.9925 1.924 1.914 1.924 1.905 1.929 10,295,866 1.9204 0.50%
2011-05-25 0 3.980 3.980 3.990 3.920 4.010 9,292,351 36,877,831 3.9686 1.914 1.914 1.919 1.886 1.929 19,318,429 1.9089 1.27%
2011-05-24 0 3.930 3.930 3.940 3.900 3.960 7,936,295 31,241,587 3.9365 1.890 1.890 1.895 1.876 1.905 16,499,242 1.8935 -0.51%
2011-05-23 0 3.950 3.940 3.960 3.930 3.990 22,186,266 87,839,845 3.9592 1.900 1.895 1.905 1.890 1.919 46,124,366 1.9044 -0.50%
2011-05-20 0 3.970 3.960 3.970 3.960 4.000 3,780,411 15,014,424 3.9716 1.910 1.905 1.910 1.905 1.924 7,859,324 1.9104 0.00%
2011-05-19 0 3.970 3.950 3.960 3.950 4.000 6,406,507 25,438,874 3.9708 1.910 1.900 1.905 1.900 1.924 13,318,874 1.9100 0.25%
2011-05-18 0 3.960 3.950 3.970 3.950 4.010 5,423,586 21,622,011 3.9867 1.905 1.900 1.910 1.900 1.929 11,275,420 1.9176 -0.25%
2011-05-17 0 3.970 3.970 3.990 3.960 4.010 4,780,643 19,062,071 3.9873 1.910 1.910 1.919 1.905 1.929 9,938,767 1.9180 -0.25%
2011-05-16 0 3.980 3.980 3.990 3.960 4.020 2,528,336 10,079,760 3.9867 1.914 1.914 1.919 1.905 1.934 5,256,310 1.9176 -0.25%
2011-05-13 0 3.990 3.980 4.000 3.970 4.010 5,129,095 20,449,932 3.9870 1.919 1.914 1.924 1.910 1.929 10,663,185 1.9178 0.00%
2011-05-12 0 3.990 3.980 4.000 3.980 4.030 7,079,299 28,312,336 3.9993 1.919 1.914 1.924 1.914 1.938 14,717,582 1.9237 -2.21%
2011-05-11 0 4.080 4.060 4.090 4.040 4.120 5,890,375 23,952,414 4.0664 1.963 1.953 1.967 1.943 1.982 12,245,856 1.9560 0.25%
2011-05-09 0 4.070 4.060 4.080 4.040 4.100 2,598,099 10,583,120 4.0734 1.958 1.953 1.963 1.943 1.972 5,401,345 1.9593 0.00%
2011-05-06 0 4.070 4.060 4.090 4.000 4.090 5,798,693 23,479,549 4.0491 1.958 1.953 1.967 1.924 1.967 12,055,253 1.9477 1.24%
2011-05-05 0 4.020 4.000 4.030 3.980 4.050 3,187,899 12,810,724 4.0185 1.934 1.924 1.938 1.914 1.948 6,627,515 1.9330 -0.25%
2011-05-04 0 4.030 4.020 4.030 3.990 4.060 4,688,270 18,869,999 4.0249 1.938 1.934 1.938 1.919 1.953 9,746,727 1.9360 0.00%
2011-05-03 0 4.030 4.020 4.030 4.000 4.060 5,324,699 21,439,163 4.0264 1.938 1.934 1.938 1.924 1.953 11,069,838 1.9367 0.25%
2011-04-29 0 4.020 4.020 4.030 3.980 4.060 4,196,130 16,858,624 4.0177 1.934 1.934 1.938 1.914 1.953 8,723,588 1.9325 0.50%
2011-04-28 0 4.000 3.990 4.000 3.990 4.120 6,920,783 27,925,220 4.0350 1.924 1.919 1.924 1.919 1.982 14,388,033 1.9409 -1.48%
2011-04-27 0 4.060 4.050 4.070 4.050 4.150 3,784,237 15,487,845 4.0927 1.953 1.948 1.958 1.948 1.996 7,867,279 1.9686 -1.46%
2011-04-26 0 4.120 4.100 4.120 4.080 4.130 4,880,537 20,039,617 4.1060 1.982 1.972 1.982 1.963 1.987 10,146,443 1.9750 0.00%
2011-04-21 0 4.120 4.100 4.130 4.030 4.130 9,524,802 38,910,689 4.0852 1.982 1.972 1.987 1.938 1.987 19,801,685 1.9650 2.23%
2011-04-20 0 4.030 4.020 4.030 4.010 4.050 7,919,751 31,890,798 4.0267 1.938 1.934 1.938 1.929 1.948 16,464,848 1.9369 0.50%
2011-04-19 0 4.010 3.980 4.020 3.950 4.020 5,471,962 21,787,838 3.9817 1.929 1.914 1.934 1.900 1.934 11,375,992 1.9152 0.50%
2011-04-18 0 3.990 3.980 4.000 3.950 4.000 5,347,955 21,262,108 3.9757 1.919 1.914 1.924 1.900 1.924 11,118,186 1.9124 1.53%
2011-04-15 0 3.930 3.930 3.940 3.920 3.990 7,137,445 28,122,718 3.9402 1.890 1.890 1.895 1.886 1.919 14,838,465 1.8953 -0.25%
2011-04-14 0 3.940 3.930 3.940 3.920 3.960 3,605,028 14,199,650 3.9388 1.895 1.890 1.895 1.886 1.905 7,494,710 1.8946 -0.25%
2011-04-13 0 3.950 3.950 3.960 3.910 3.970 5,483,336 21,609,704 3.9410 1.900 1.900 1.905 1.881 1.910 11,399,638 1.8956 0.25%
2011-04-12 0 3.940 3.940 3.970 3.910 3.970 7,140,486 28,118,926 3.9380 1.895 1.895 1.910 1.881 1.910 14,844,787 1.8942 -0.25%
2011-04-11 0 3.950 3.940 3.950 3.930 4.010 8,786,882 34,732,353 3.9528 1.900 1.895 1.900 1.890 1.929 18,267,579 1.9013 -1.00%
2011-04-08 0 3.990 3.990 4.000 3.970 4.030 9,890,497 39,465,034 3.9902 1.919 1.919 1.924 1.910 1.938 20,561,951 1.9193 -0.25%
2011-04-07 0 4.000 3.990 4.000 3.980 4.040 19,771,373 79,075,107 3.9995 1.924 1.919 1.924 1.914 1.943 41,103,900 1.9238 -1.48%
2011-04-06 0 4.060 4.050 4.060 4.010 4.080 9,391,305 37,955,138 4.0415 1.953 1.948 1.953 1.929 1.963 19,524,150 1.9440 -1.22%
2011-04-04 0 4.110 4.100 4.110 4.030 4.140 9,242,394 37,955,556 4.1067 1.977 1.972 1.977 1.938 1.991 19,214,570 1.9754 1.99%
2011-04-01 0 4.030 4.020 4.030 3.980 4.030 8,933,326 35,797,741 4.0072 1.938 1.934 1.938 1.914 1.938 18,572,030 1.9275 2.54%
2011-03-31 0 3.930 3.910 3.930 3.840 3.930 10,428,516 40,613,743 3.8945 1.890 1.881 1.890 1.847 1.890 21,680,471 1.8733 3.15%
2011-03-30 0 3.810 3.810 3.850 3.800 3.910 8,126,359 31,293,954 3.8509 1.833 1.833 1.852 1.828 1.881 16,894,378 1.8523 -1.55%
2011-03-29 0 3.870 3.850 3.880 3.810 3.900 7,616,208 29,353,790 3.8541 1.862 1.852 1.866 1.833 1.876 15,833,794 1.8539 0.78%
2011-03-28 0 3.840 3.830 3.840 3.790 3.840 6,098,622 23,233,569 3.8096 1.847 1.842 1.847 1.823 1.847 12,678,793 1.8325 1.05%
2011-03-25 0 3.800 3.780 3.810 3.730 3.820 5,761,598 21,802,703 3.7841 1.828 1.818 1.833 1.794 1.837 11,978,134 1.8202 0.80%
2011-03-24 0 3.770 3.760 3.780 3.740 3.810 9,325,199 35,149,725 3.7693 1.813 1.809 1.818 1.799 1.833 19,386,719 1.8131 -0.79%
2011-03-23 0 3.800 3.800 3.810 3.750 3.810 5,058,148 19,161,630 3.7883 1.828 1.828 1.833 1.804 1.833 10,515,689 1.8222 0.53%
2011-03-22 0 3.780 3.780 3.790 3.730 3.790 7,905,167 29,744,800 3.7627 1.818 1.818 1.823 1.794 1.823 16,434,528 1.8099 0.80%
2011-03-21 0 3.750 3.750 3.780 3.670 3.780 9,006,427 33,727,646 3.7448 1.804 1.804 1.818 1.765 1.818 18,724,004 1.8013 0.27%
2011-03-18 0 3.740 3.740 3.770 3.700 3.790 8,056,709 30,265,787 3.7566 1.799 1.799 1.813 1.780 1.823 16,749,578 1.8070 1.91%
2011-03-17 0 3.670 3.670 3.690 3.660 3.800 20,533,782 76,097,401 3.7060 1.765 1.765 1.775 1.760 1.828 42,688,918 1.7826 -3.67%
2011-03-16 0 3.810 3.810 3.820 3.800 3.870 8,454,467 32,491,281 3.8431 1.833 1.833 1.837 1.828 1.862 17,576,501 1.8486 -2.06%
2011-03-15 0 3.890 3.890 3.910 3.850 3.910 4,999,698 19,350,618 3.8704 1.871 1.871 1.881 1.852 1.881 10,394,174 1.8617 -1.02%
2011-03-14 0 3.930 3.920 3.940 3.900 3.960 6,005,056 23,636,947 3.9362 1.890 1.886 1.895 1.876 1.905 12,484,273 1.8933 -1.01%
2011-03-11 0 3.970 3.960 3.980 3.960 4.080 4,423,425 17,748,708 4.0124 1.910 1.905 1.914 1.905 1.963 9,196,125 1.9300 -1.98%
2011-03-10 0 4.050 4.020 4.070 4.010 4.110 5,731,219 23,290,470 4.0638 1.948 1.934 1.958 1.929 1.977 11,914,977 1.9547 0.00%
2011-03-09 0 4.050 4.050 4.070 4.040 4.120 4,622,210 18,820,866 4.0718 1.948 1.948 1.958 1.943 1.982 9,609,391 1.9586 0.50%
2011-03-08 0 4.030 4.020 4.050 4.000 4.090 7,592,196 30,697,345 4.0433 1.938 1.934 1.948 1.924 1.967 15,783,874 1.9449 -0.74%
2011-03-07 0 4.060 4.070 4.090 4.050 4.120 4,418,207 18,004,424 4.0751 1.953 1.958 1.967 1.948 1.982 9,185,277 1.9601 -0.98%
2011-03-04 0 4.100 4.090 4.100 4.070 4.130 5,356,078 21,943,282 4.0969 1.972 1.967 1.972 1.958 1.987 11,135,074 1.9706 1.23%
2011-03-03 0 4.050 4.040 4.070 4.020 4.100 3,139,293 12,698,940 4.0452 1.948 1.943 1.958 1.934 1.972 6,526,466 1.9458 -1.22%
2011-03-02 0 4.100 4.080 4.100 3.930 4.100 7,907,617 32,048,178 4.0528 1.972 1.963 1.972 1.890 1.972 16,439,622 1.9494 3.80%
2011-03-01 0 3.950 3.950 3.960 3.930 4.030 6,655,180 26,521,797 3.9851 1.900 1.900 1.905 1.890 1.938 13,835,855 1.9169 0.25%
2011-02-28 0 3.940 3.940 3.960 3.910 3.960 6,786,439 26,690,874 3.9330 1.895 1.895 1.905 1.881 1.905 14,108,737 1.8918 0.51%
2011-02-25 0 3.920 3.910 3.920 3.880 3.940 5,933,553 23,199,160 3.9098 1.886 1.881 1.886 1.866 1.895 12,335,621 1.8807 -0.25%
2011-02-24 0 3.930 3.910 3.950 3.880 3.980 4,907,016 19,268,593 3.9267 1.890 1.881 1.900 1.866 1.914 10,201,491 1.8888 -0.76%
2011-02-23 0 3.960 3.950 3.960 3.940 3.990 5,949,031 23,459,261 3.9434 1.905 1.900 1.905 1.895 1.919 12,367,799 1.8968 0.76%
2011-02-22 0 3.930 3.920 3.940 3.920 4.000 7,265,203 28,642,812 3.9425 1.890 1.886 1.895 1.886 1.924 15,104,069 1.8964 -2.00%
2011-02-21 0 4.010 4.000 4.020 3.960 4.020 5,471,129 21,822,633 3.9887 1.929 1.924 1.934 1.905 1.934 11,374,260 1.9186 0.50%
2011-02-18 0 3.990 3.990 4.020 3.970 4.020 8,002,896 31,952,334 3.9926 1.919 1.919 1.934 1.910 1.934 16,637,703 1.9205 -0.25%
2011-02-17 0 4.000 4.000 4.010 3.980 4.050 4,324,166 17,368,222 4.0165 1.924 1.924 1.929 1.914 1.948 8,989,769 1.9320 -0.50%
2011-02-16 0 4.020 4.020 4.040 4.000 4.050 3,153,047 12,685,873 4.0234 1.934 1.934 1.943 1.924 1.948 6,555,060 1.9353 0.25%
2011-02-15 0 4.010 4.010 4.040 3.990 4.060 3,062,903 12,341,850 4.0295 1.929 1.929 1.943 1.919 1.953 6,367,654 1.9382 0.00%
2011-02-14 0 4.010 4.000 4.020 3.960 4.020 5,207,263 20,755,827 3.9859 1.929 1.924 1.934 1.905 1.934 10,825,693 1.9173 1.01%
2011-02-11 0 3.970 3.970 3.980 3.940 4.050 4,939,638 19,670,302 3.9821 1.910 1.910 1.914 1.895 1.948 10,269,311 1.9154 -1.73%
2011-02-10 0 4.040 4.030 4.060 4.000 4.070 9,171,073 37,072,617 4.0423 1.943 1.938 1.953 1.924 1.958 19,066,297 1.9444 0.25%
2011-02-09 0 4.030 4.010 4.040 4.000 4.160 5,069,218 20,671,232 4.0778 1.938 1.929 1.943 1.924 2.001 10,538,703 1.9615 -2.66%
2011-02-08 0 4.140 4.110 4.140 4.100 4.170 5,386,769 22,252,563 4.1310 1.991 1.977 1.991 1.972 2.006 11,198,879 1.9870 1.47%
2011-02-07 0 4.080 4.080 4.100 4.070 4.200 8,010,601 33,178,333 4.1418 1.963 1.963 1.972 1.958 2.020 16,653,721 1.9922 -2.39%
2011-02-02 0 4.180 4.150 4.180 4.090 4.190 3,424,984 14,206,912 4.1480 2.011 1.996 2.011 1.967 2.015 7,120,406 1.9952 2.45%
2011-02-01 0 4.080 4.050 4.090 3.990 4.090 6,042,286 24,369,093 4.0331 1.963 1.948 1.967 1.919 1.967 12,561,673 1.9400 2.51%
2011-01-31 0 3.980 3.970 4.010 3.960 4.060 14,446,316 58,102,517 4.0220 1.914 1.910 1.929 1.905 1.953 30,033,318 1.9346 -1.97%
2011-01-28 0 4.060 4.030 4.080 4.030 4.200 8,248,332 33,972,037 4.1187 1.953 1.938 1.963 1.938 2.020 17,147,955 1.9811 -3.33%
2011-01-27 0 4.200 4.170 4.200 4.140 4.210 5,607,194 23,394,637 4.1723 2.020 2.006 2.020 1.991 2.025 11,657,134 2.0069 0.96%
2011-01-26 0 4.160 4.150 4.170 4.130 4.190 3,238,530 13,480,747 4.1626 2.001 1.996 2.006 1.987 2.015 6,732,775 2.0023 -0.48%
2011-01-25 0 4.180 4.170 4.180 4.150 4.210 2,908,801 12,157,922 4.1797 2.011 2.006 2.011 1.996 2.025 6,047,282 2.0105 0.72%
2011-01-24 0 4.150 4.140 4.180 4.100 4.180 3,383,629 14,015,920 4.1423 1.996 1.991 2.011 1.972 2.011 7,034,430 1.9925 1.22%
2011-01-21 0 4.100 4.110 4.120 4.100 4.200 4,980,459 20,639,529 4.1441 1.972 1.977 1.982 1.972 2.020 10,354,177 1.9934 -1.91%
2011-01-20 0 4.180 4.170 4.190 4.150 4.240 4,377,861 18,336,860 4.1885 2.011 2.006 2.015 1.996 2.039 9,101,399 2.0147 -0.95%
2011-01-19 0 4.220 4.220 4.250 4.200 4.340 5,875,996 25,021,029 4.2582 2.030 2.030 2.044 2.020 2.088 12,215,962 2.0482 -1.17%
2011-01-18 0 4.270 4.270 4.310 4.270 4.340 4,248,000 18,232,400 4.2920 2.054 2.054 2.073 2.054 2.088 8,831,423 2.0645 -0.70%
2011-01-17 0 4.300 4.300 4.320 4.290 4.400 11,494,422 49,691,466 4.3231 2.068 2.068 2.078 2.064 2.116 23,896,447 2.0794 -0.23%
2011-01-14 0 4.310 4.290 4.310 4.240 4.310 10,415,813 44,608,220 4.2827 2.073 2.064 2.073 2.039 2.073 21,654,062 2.0600 1.65%
2011-01-13 0 4.240 4.240 4.250 4.210 4.280 11,074,019 47,072,380 4.2507 2.039 2.039 2.044 2.025 2.059 23,022,446 2.0446 0.71%
2011-01-12 0 4.210 4.200 4.220 4.180 4.370 9,557,360 40,675,943 4.2560 2.025 2.020 2.030 2.011 2.102 19,869,372 2.0472 -2.32%
2011-01-11 0 4.310 4.300 4.320 4.220 4.330 10,420,274 44,634,293 4.2834 2.073 2.068 2.078 2.030 2.083 21,663,336 2.0604 2.62%
2011-01-10 0 4.200 4.200 4.210 4.160 4.240 3,220,548 13,508,557 4.1945 2.020 2.020 2.025 2.001 2.039 6,695,391 2.0176 0.00%
2011-01-07 0 4.200 4.190 4.210 4.160 4.250 5,290,787 22,196,667 4.1953 2.020 2.015 2.025 2.001 2.044 10,999,336 2.0180 -0.71%
2011-01-06 0 4.230 4.220 4.230 4.210 4.290 5,681,270 24,149,748 4.2508 2.035 2.030 2.035 2.025 2.064 11,811,135 2.0447 -1.40%
2011-01-05 0 4.290 4.270 4.290 4.240 4.320 14,894,213 63,756,229 4.2806 2.064 2.054 2.064 2.039 2.078 30,964,478 2.0590 0.94%
2011-01-04 0 4.250 4.250 4.260 4.200 4.270 14,197,689 59,911,858 4.2198 2.044 2.044 2.049 2.020 2.054 29,516,432 2.0298 1.92%
2011-01-03 0 4.170 4.140 4.170 4.010 4.170 8,901,151 36,802,120 4.1345 2.006 1.991 2.006 1.929 2.006 18,505,140 1.9888 4.25%
2010-12-31 0 4.000 4.000 4.040 3.980 4.040 2,537,355 10,157,247 4.0031 1.924 1.924 1.943 1.914 1.943 5,275,060 1.9255 -0.74%
2010-12-30 0 4.030 4.040 4.050 3.960 4.050 4,570,742 18,310,811 4.0061 1.938 1.943 1.948 1.905 1.948 9,502,391 1.9270 1.26%
2010-12-29 0 3.980 3.970 3.980 3.900 3.990 2,438,048 9,637,594 3.9530 1.914 1.910 1.914 1.876 1.919 5,068,605 1.9014 1.27%
2010-12-28 0 3.930 3.910 3.940 3.900 3.990 7,697,570 30,340,875 3.9416 1.890 1.881 1.895 1.876 1.919 16,002,942 1.8960 -1.50%
2010-12-24 0 3.990 3.970 3.990 3.950 3.990 2,143,096 8,513,200 3.9724 1.919 1.910 1.919 1.900 1.919 4,455,412 1.9108 1.01%
2010-12-23 0 3.950 3.940 3.950 3.910 3.960 5,525,711 21,788,207 3.9431 1.900 1.895 1.900 1.881 1.905 11,487,734 1.8966 0.77%
2010-12-22 0 3.920 3.920 3.940 3.910 3.960 2,434,339 9,589,720 3.9394 1.886 1.886 1.895 1.881 1.905 5,060,894 1.8949 -0.25%
2010-12-21 0 3.930 3.920 3.940 3.880 3.940 6,051,914 23,590,572 3.8980 1.890 1.886 1.895 1.866 1.895 12,581,689 1.8750 0.26%
2010-12-20 0 3.920 3.890 3.930 3.890 4.000 3,049,944 11,975,848 3.9266 1.886 1.871 1.890 1.871 1.924 6,340,713 1.8887 -2.00%
2010-12-17 0 4.000 3.990 4.010 3.900 4.010 6,756,564 26,653,555 3.9448 1.924 1.919 1.929 1.876 1.929 14,046,628 1.8975 2.30%
2010-12-16 0 3.910 3.900 3.920 3.870 3.930 5,464,927 21,285,243 3.8949 1.881 1.876 1.886 1.862 1.890 11,361,366 1.8735 -1.01%
2010-12-15 0 3.950 3.930 3.940 3.920 3.980 3,099,578 12,247,327 3.9513 1.900 1.890 1.895 1.886 1.914 6,443,900 1.9006 -0.50%
2010-12-14 0 3.970 3.940 3.980 3.910 3.980 3,838,119 15,119,852 3.9394 1.910 1.895 1.914 1.881 1.914 7,979,297 1.8949 0.51%
2010-12-13 0 3.950 3.930 3.960 3.920 3.990 3,580,877 14,158,479 3.9539 1.900 1.890 1.905 1.886 1.919 7,444,501 1.9019 0.25%
2010-12-10 0 3.940 3.910 3.930 3.900 3.950 4,055,557 15,903,379 3.9214 1.895 1.881 1.890 1.876 1.900 8,431,342 1.8862 -0.51%
2010-12-09 0 3.960 3.950 3.970 3.920 3.990 3,939,749 15,555,373 3.9483 1.905 1.900 1.910 1.886 1.919 8,190,582 1.8992 -0.75%
2010-12-08 0 3.990 3.980 3.990 3.930 3.990 4,215,238 16,688,488 3.9591 1.919 1.914 1.919 1.890 1.919 8,763,312 1.9044 0.50%
2010-12-07 0 3.970 3.950 3.980 3.940 4.020 4,547,386 18,057,408 3.9709 1.910 1.900 1.914 1.895 1.934 9,453,835 1.9101 -0.75%
2010-12-06 0 4.000 3.960 4.000 3.950 4.010 9,723,209 38,738,088 3.9841 1.924 1.905 1.924 1.900 1.929 20,214,166 1.9164 0.25%
2010-12-03 0 3.990 3.950 3.980 3.950 4.020 5,552,540 22,130,179 3.9856 1.919 1.900 1.914 1.900 1.934 11,543,510 1.9171 0.76%
2010-12-02 0 3.960 3.930 3.960 3.920 4.000 8,156,528 32,216,578 3.9498 1.905 1.890 1.905 1.886 1.924 16,957,098 1.8999 1.28%
2010-12-01 0 3.910 3.880 3.890 3.870 3.930 8,046,037 31,299,306 3.8900 1.881 1.866 1.871 1.862 1.890 16,727,392 1.8711 0.51%
2010-11-30 0 3.890 3.890 3.910 3.870 4.010 10,106,792 39,591,856 3.9174 1.871 1.871 1.881 1.862 1.929 21,011,619 1.8843 -2.51%
2010-11-29 0 3.990 3.970 3.990 3.950 4.020 2,998,065 11,941,594 3.9831 1.919 1.910 1.919 1.900 1.934 6,232,858 1.9159 -0.99%
2010-11-26 0 4.030 4.010 4.030 3.950 4.030 5,762,000 23,022,220 3.9955 1.938 1.929 1.938 1.900 1.938 11,978,969 1.9219 0.75%
2010-11-25 0 4.000 4.000 4.010 3.960 4.010 3,652,878 14,584,906 3.9927 1.924 1.924 1.929 1.905 1.929 7,594,188 1.9205 0.50%
2010-11-24 0 3.980 3.970 3.990 3.950 4.010 4,875,841 19,382,960 3.9753 1.914 1.910 1.919 1.900 1.929 10,136,680 1.9122 0.00%
2010-11-23 0 3.980 3.950 3.980 3.950 4.040 4,372,154 17,427,282 3.9860 1.914 1.900 1.914 1.900 1.943 9,089,535 1.9173 -1.49%
2010-11-22 0 4.040 4.020 4.040 3.980 4.110 4,202,866 16,905,099 4.0223 1.943 1.934 1.943 1.914 1.977 8,737,592 1.9348 -1.70%
2010-11-19 0 4.110 4.090 4.110 3.970 4.120 8,330,438 33,646,214 4.0389 1.977 1.967 1.977 1.910 1.982 17,318,650 1.9428 3.27%
2010-11-18 0 3.980 3.960 3.990 3.900 4.050 7,230,852 28,700,479 3.9692 1.914 1.905 1.919 1.876 1.948 15,032,654 1.9092 1.02%
2010-11-17 0 3.940 3.910 3.960 3.910 3.970 5,179,930 20,410,338 3.9403 1.895 1.881 1.905 1.881 1.910 10,768,869 1.8953 -1.75%
2010-11-16 0 4.010 4.000 4.010 3.930 4.100 9,066,000 36,240,460 3.9974 1.929 1.924 1.929 1.890 1.972 18,847,854 1.9228 -1.96%
2010-11-15 0 4.090 4.070 4.100 4.050 4.110 2,664,838 10,877,189 4.0817 1.967 1.958 1.972 1.948 1.977 5,540,092 1.9634 0.00%
2010-11-12 0 4.090 4.070 4.080 4.020 4.130 12,276,133 49,973,257 4.0708 1.967 1.958 1.963 1.934 1.987 25,521,593 1.9581 -1.68%
2010-11-11 0 4.160 4.150 4.180 4.140 4.270 10,896,564 45,857,283 4.2084 2.001 1.996 2.011 1.991 2.054 22,653,524 2.0243 -2.12%
2010-11-10 0 4.250 4.230 4.280 4.220 4.290 6,517,909 27,726,117 4.2538 2.044 2.035 2.059 2.030 2.064 13,550,474 2.0461 -0.47%
2010-11-09 0 4.270 4.260 4.270 4.220 4.290 9,080,555 38,602,821 4.2512 2.054 2.049 2.054 2.030 2.064 18,878,113 2.0448 -0.47%
2010-11-08 0 4.290 4.260 4.300 4.200 4.380 18,166,268 77,897,556 4.2880 2.064 2.049 2.068 2.020 2.107 37,766,950 2.0626 4.89%
2010-11-05 0 4.090 4.070 4.090 4.060 4.110 7,385,269 30,167,244 4.0848 1.967 1.958 1.967 1.953 1.977 15,353,681 1.9648 0.49%
2010-11-04 0 4.070 4.060 4.070 4.060 4.130 6,047,894 24,757,318 4.0935 1.958 1.953 1.958 1.953 1.987 12,573,332 1.9690 -0.49%
2010-11-03 0 4.090 4.070 4.090 4.060 4.150 6,690,545 27,513,236 4.1123 1.967 1.958 1.967 1.953 1.996 13,909,377 1.9780 0.99%
2010-11-02 0 4.050 4.040 4.050 3.990 4.070 6,244,641 25,206,397 4.0365 1.948 1.943 1.948 1.919 1.958 12,982,361 1.9416 1.00%
2010-11-01 0 4.010 4.010 4.020 3.920 4.040 5,957,901 23,871,864 4.0068 1.929 1.929 1.934 1.886 1.943 12,386,240 1.9273 3.08%
2010-10-29 0 3.890 3.890 3.910 3.870 4.010 5,808,036 22,782,948 3.9227 1.871 1.871 1.881 1.862 1.929 12,074,676 1.8868 -2.02%
2010-10-28 0 3.970 3.970 3.980 3.950 4.020 4,228,614 16,881,063 3.9921 1.910 1.910 1.914 1.900 1.934 8,791,121 1.9202 -0.75%
2010-10-27 0 4.000 3.990 4.000 3.990 4.030 5,061,444 20,229,655 3.9968 1.924 1.919 1.924 1.919 1.938 10,522,541 1.9225 -0.25%
2010-10-26 0 4.010 4.010 4.040 3.980 4.040 4,209,893 16,891,129 4.0122 1.929 1.929 1.943 1.914 1.943 8,752,200 1.9299 -0.25%
2010-10-25 0 4.020 4.010 4.060 4.010 4.090 7,019,937 28,447,099 4.0523 1.934 1.929 1.953 1.929 1.967 14,594,170 1.9492 -0.25%
2010-10-22 0 4.030 4.040 4.060 4.010 4.100 2,810,015 11,392,310 4.0542 1.938 1.943 1.953 1.929 1.972 5,841,910 1.9501 0.00%
2010-10-21 0 4.030 4.040 4.070 4.000 4.090 6,259,228 25,370,623 4.0533 1.938 1.943 1.958 1.924 1.967 13,012,687 1.9497 1.00%
2010-10-20 0 3.990 3.990 4.020 3.980 4.100 6,504,470 26,342,687 4.0499 1.919 1.919 1.934 1.914 1.972 13,522,535 1.9481 -2.21%
2010-10-19 0 4.080 4.070 4.100 4.070 4.100 5,256,135 21,427,915 4.0767 1.963 1.958 1.972 1.958 1.972 10,927,296 1.9610 0.74%
2010-10-18 0 4.050 4.050 4.070 4.050 4.140 3,612,705 14,751,189 4.0831 1.948 1.948 1.958 1.948 1.991 7,510,670 1.9640 -1.22%
2010-10-15 0 4.100 4.090 4.130 4.020 4.140 10,050,243 41,276,028 4.1070 1.972 1.967 1.987 1.934 1.991 20,894,056 1.9755 1.74%
2010-10-14 0 4.030 4.030 4.040 4.000 4.050 5,413,572 21,791,595 4.0254 1.938 1.938 1.943 1.924 1.948 11,254,601 1.9362 1.26%
2010-10-13 0 3.980 3.950 3.980 3.920 4.020 9,485,090 37,536,881 3.9575 1.914 1.900 1.914 1.886 1.934 19,719,126 1.9036 0.00%
2010-10-12 0 3.980 3.970 3.980 3.970 4.050 4,542,416 18,157,792 3.9974 1.914 1.910 1.914 1.910 1.948 9,443,503 1.9228 -1.73%
2010-10-11 0 4.050 4.030 4.050 4.020 4.120 5,738,339 23,347,137 4.0686 1.948 1.938 1.948 1.934 1.982 11,929,779 1.9570 -0.74%
2010-10-08 0 4.080 4.080 4.090 4.050 4.090 5,430,590 22,206,613 4.0892 1.963 1.963 1.967 1.948 1.967 11,289,981 1.9669 -0.24%
2010-10-07 0 4.090 4.080 4.090 4.060 4.140 4,033,177 16,482,153 4.0866 1.967 1.963 1.967 1.953 1.991 8,384,815 1.9657 -1.21%
2010-10-06 0 4.190 4.190 4.200 4.080 4.200 15,418,917 64,009,010 4.1513 1.991 1.991 1.996 1.939 1.996 32,442,458 1.9730 3.46%
2010-10-05 0 4.050 4.050 4.060 4.030 4.120 7,772,574 31,632,911 4.0698 1.925 1.925 1.930 1.915 1.958 16,354,028 1.9343 -1.22%
2010-10-04 0 4.100 4.090 4.100 4.080 4.160 6,678,397 27,449,934 4.1103 1.949 1.944 1.949 1.939 1.977 14,051,805 1.9535 1.23%
2010-09-30 0 4.050 4.030 4.080 4.020 4.100 6,298,992 25,551,067 4.0564 1.925 1.915 1.939 1.911 1.949 13,253,511 1.9279 -1.22%
2010-09-29 0 4.100 4.090 4.110 4.080 4.110 5,438,163 22,270,384 4.0952 1.949 1.944 1.953 1.939 1.953 11,442,268 1.9463 1.23%
2010-09-28 0 4.050 4.050 4.070 4.050 4.130 3,151,576 12,865,728 4.0823 1.925 1.925 1.934 1.925 1.963 6,631,132 1.9402 -2.41%
2010-09-27 0 4.150 4.110 4.150 4.090 4.150 9,829,288 40,470,727 4.1174 1.972 1.953 1.972 1.944 1.972 20,681,495 1.9569 2.22%
2010-09-24 0 4.060 4.040 4.090 4.020 4.100 13,725,091 55,844,597 4.0688 1.930 1.920 1.944 1.911 1.949 28,878,532 1.9338 0.25%
2010-09-22 0 4.050 4.040 4.050 3.900 4.060 14,209,992 57,077,913 4.0167 1.925 1.920 1.925 1.854 1.930 29,898,797 1.9090 3.05%
2010-09-21 0 3.930 3.930 3.940 3.880 3.940 4,422,480 17,358,794 3.9251 1.868 1.868 1.873 1.844 1.873 9,305,201 1.8655 0.77%
2010-09-20 0 3.900 3.900 3.910 3.850 3.910 5,564,237 21,548,609 3.8727 1.854 1.854 1.858 1.830 1.858 11,707,536 1.8406 1.04%
2010-09-17 0 3.860 3.850 3.870 3.820 3.870 4,968,715 19,151,976 3.8545 1.835 1.830 1.839 1.816 1.839 10,454,517 1.8319 1.05%
2010-09-16 0 3.820 3.820 3.850 3.810 3.920 8,791,223 33,806,311 3.8455 1.816 1.816 1.830 1.811 1.863 18,497,336 1.8276 -2.80%
2010-09-15 0 3.930 3.900 3.930 3.850 3.970 11,730,036 45,834,239 3.9074 1.868 1.854 1.868 1.830 1.887 24,680,799 1.8571 1.03%
2010-09-14 0 3.890 3.850 3.890 3.830 3.890 4,964,315 19,133,366 3.8542 1.849 1.830 1.849 1.820 1.849 10,445,259 1.8318 0.52%
2010-09-13 0 3.870 3.870 3.880 3.850 3.890 5,539,114 21,460,558 3.8744 1.839 1.839 1.844 1.830 1.849 11,654,675 1.8414 0.52%
2010-09-10 0 3.850 3.820 3.850 3.780 3.860 11,300,092 43,085,403 3.8128 1.830 1.816 1.830 1.797 1.835 23,776,168 1.8121 1.32%
2010-09-09 0 3.800 3.780 3.800 3.770 3.820 10,321,454 39,474,873 3.8245 1.806 1.797 1.806 1.792 1.816 21,717,046 1.8177 0.00%
2010-09-08 0 3.800 3.790 3.800 3.780 3.910 8,680,263 33,090,838 3.8122 1.806 1.801 1.806 1.797 1.858 18,263,868 1.8118 -3.06%
2010-09-07 0 3.920 3.900 3.920 3.890 3.940 1,644,000 6,426,500 3.9091 1.863 1.854 1.863 1.849 1.873 3,459,089 1.8579 -0.25%
2010-09-06 0 3.930 3.920 3.930 3.850 3.940 3,239,514 12,650,944 3.9052 1.868 1.863 1.868 1.830 1.873 6,816,159 1.8560 2.34%
2010-09-03 0 3.840 3.840 3.850 3.820 4.000 8,612,973 33,362,463 3.8735 1.825 1.825 1.830 1.816 1.901 18,122,285 1.8410 -3.03%
2010-09-02 0 3.960 3.950 3.960 3.890 3.970 11,086,840 43,617,236 3.9341 1.882 1.877 1.882 1.849 1.887 23,327,471 1.8698 1.80%
2010-09-01 0 3.890 3.890 3.900 3.790 3.900 9,391,515 36,002,352 3.8335 1.849 1.849 1.854 1.801 1.854 19,760,391 1.8219 2.64%
2010-08-31 0 3.790 3.750 3.800 3.700 3.800 7,692,000 28,816,004 3.7462 1.801 1.782 1.806 1.758 1.806 16,184,495 1.7805 0.80%
2010-08-30 0 3.760 3.760 3.770 3.670 3.770 3,064,510 11,389,851 3.7167 1.787 1.787 1.792 1.744 1.792 6,447,939 1.7664 0.80%
2010-08-27 0 3.730 3.720 3.730 3.680 3.750 3,089,051 11,462,805 3.7108 1.773 1.768 1.773 1.749 1.782 6,499,575 1.7636 1.36%
2010-08-26 0 3.680 3.670 3.680 3.670 3.730 2,800,247 10,343,383 3.6937 1.749 1.744 1.749 1.744 1.773 5,891,912 1.7555 -0.81%
2010-08-25 0 3.710 3.710 3.720 3.660 3.720 2,752,894 10,139,659 3.6833 1.763 1.763 1.768 1.739 1.768 5,792,278 1.7505 0.27%
2010-08-24 0 3.700 3.670 3.720 3.650 3.720 4,175,026 15,412,679 3.6916 1.758 1.744 1.768 1.735 1.768 8,784,541 1.7545 0.27%
2010-08-23 0 3.690 3.690 3.700 3.690 3.790 3,622,000 13,494,340 3.7257 1.754 1.754 1.758 1.754 1.801 7,620,936 1.7707 -2.89%
2010-08-20 0 3.800 3.780 3.820 3.780 3.900 7,878,941 30,179,972 3.8305 1.806 1.797 1.816 1.797 1.854 16,577,832 1.8205 -0.78%
2010-08-19 0 3.830 3.820 3.840 3.810 3.900 3,508,350 13,470,975 3.8397 1.820 1.816 1.825 1.811 1.854 7,381,809 1.8249 0.00%
2010-08-18 0 3.830 3.830 3.840 3.720 3.830 5,758,449 21,706,001 3.7694 1.820 1.820 1.825 1.768 1.820 12,116,171 1.7915 1.86%
2010-08-17 0 3.760 3.760 3.790 3.690 3.790 2,385,144 8,915,618 3.7380 1.787 1.787 1.801 1.754 1.801 5,018,506 1.7765 1.62%
2010-08-16 0 3.700 3.690 3.720 3.680 3.750 3,506,261 12,999,163 3.7074 1.758 1.754 1.768 1.749 1.782 7,377,413 1.7620 0.00%
2010-08-13 0 3.700 3.700 3.730 3.680 3.740 3,225,385 11,981,546 3.7148 1.758 1.758 1.773 1.749 1.778 6,786,431 1.7655 -0.54%
2010-08-12 0 3.720 3.720 3.750 3.710 3.780 4,375,595 16,394,631 3.7468 1.768 1.768 1.782 1.763 1.797 9,206,552 1.7808 -2.87%
2010-08-11 0 3.830 3.820 3.830 3.750 3.850 3,560,867 13,539,923 3.8024 1.820 1.816 1.820 1.782 1.830 7,492,308 1.8072 1.32%
2010-08-10 0 3.780 3.780 3.820 3.780 3.900 4,581,547 17,567,081 3.8343 1.797 1.797 1.816 1.797 1.854 9,639,889 1.8223 -2.83%
2010-08-09 0 3.890 3.860 3.900 3.860 3.930 2,309,592 8,987,250 3.8913 1.849 1.835 1.854 1.835 1.868 4,859,540 1.8494 -0.77%
2010-08-06 0 3.920 3.930 3.940 3.880 3.970 2,870,024 11,268,945 3.9264 1.863 1.868 1.873 1.844 1.887 6,038,727 1.8661 0.26%
2010-08-05 0 3.910 3.910 3.920 3.880 3.950 2,893,876 11,328,330 3.9146 1.858 1.858 1.863 1.844 1.877 6,088,913 1.8605 0.51%
2010-08-04 0 3.890 3.870 3.890 3.870 3.920 2,929,817 11,408,463 3.8939 1.849 1.839 1.849 1.839 1.863 6,164,536 1.8507 -0.26%
2010-08-03 0 3.900 3.880 3.900 3.860 3.950 4,059,752 15,815,297 3.8956 1.854 1.844 1.854 1.835 1.877 8,541,996 1.8515 -1.02%
2010-08-02 0 3.940 3.930 3.940 3.890 3.950 1,634,570 6,439,288 3.9394 1.873 1.868 1.873 1.849 1.877 3,439,247 1.8723 1.29%
2010-07-30 0 3.890 3.850 3.900 3.810 3.910 5,054,343 19,589,379 3.8758 1.849 1.830 1.854 1.811 1.858 10,634,684 1.8420 1.30%
2010-07-29 0 3.840 3.840 3.870 3.830 3.910 2,202,963 8,530,506 3.8723 1.825 1.825 1.839 1.820 1.858 4,635,185 1.8404 -2.04%
2010-07-28 0 3.920 3.910 3.920 3.830 3.930 5,860,518 22,803,489 3.8910 1.863 1.858 1.863 1.820 1.868 12,330,931 1.8493 2.89%
2010-07-27 0 3.810 3.800 3.820 3.800 3.830 2,071,055 7,893,083 3.8111 1.811 1.806 1.816 1.806 1.820 4,357,642 1.8113 0.53%
2010-07-26 0 3.790 3.790 3.800 3.770 3.820 7,347,828 27,818,954 3.7860 1.801 1.801 1.806 1.792 1.816 15,460,334 1.7994 0.26%
2010-07-23 0 3.780 3.780 3.800 3.750 3.800 5,601,096 21,181,411 3.7817 1.797 1.797 1.806 1.782 1.806 11,785,090 1.7973 1.07%
2010-07-22 0 3.740 3.740 3.750 3.690 3.750 3,055,050 11,381,654 3.7255 1.778 1.778 1.782 1.754 1.782 6,428,035 1.7706 0.54%
2010-07-21 0 3.720 3.690 3.730 3.680 3.750 6,027,239 22,399,015 3.7163 1.768 1.754 1.773 1.749 1.782 12,681,724 1.7662 1.09%
2010-07-20 0 3.680 3.660 3.700 3.630 3.710 2,859,999 10,541,656 3.6859 1.749 1.739 1.758 1.725 1.763 6,017,634 1.7518 1.10%
2010-07-19 0 3.640 3.610 3.630 3.580 3.650 2,233,761 8,093,904 3.6234 1.730 1.716 1.725 1.701 1.735 4,699,986 1.7221 -0.27%
2010-07-16 0 3.650 3.650 3.660 3.630 3.730 1,805,818 6,621,258 3.6666 1.735 1.735 1.739 1.725 1.773 3,799,565 1.7426 -1.62%
2010-07-15 0 3.710 3.670 3.720 3.670 3.730 1,979,049 7,336,464 3.7071 1.763 1.744 1.768 1.744 1.773 4,164,055 1.7619 0.54%
2010-07-14 0 3.690 3.670 3.720 3.670 3.740 5,157,166 19,110,397 3.7056 1.754 1.744 1.768 1.744 1.778 10,851,031 1.7612 -1.34%
2010-07-13 0 3.740 3.720 3.750 3.720 3.780 5,914,890 22,346,759 3.7781 1.778 1.768 1.782 1.768 1.797 12,445,334 1.7956 -1.06%
2010-07-12 0 3.780 3.760 3.790 3.730 3.840 4,120,000 15,623,760 3.7922 1.797 1.787 1.801 1.773 1.825 8,668,762 1.8023 -0.53%
2010-07-09 0 3.800 3.790 3.820 3.690 3.820 5,479,700 20,700,118 3.7776 1.806 1.801 1.816 1.754 1.816 11,529,664 1.7954 2.98%
2010-07-08 0 3.690 3.690 3.700 3.680 3.730 1,750,911 6,491,861 3.7077 1.754 1.754 1.758 1.749 1.773 3,684,037 1.7622 0.54%
2010-07-07 0 3.670 3.660 3.680 3.650 3.690 2,035,082 7,476,943 3.6740 1.744 1.739 1.749 1.735 1.754 4,281,952 1.7462 -0.54%
2010-07-06 0 3.690 3.690 3.700 3.620 3.700 1,217,800 4,457,200 3.6600 1.754 1.754 1.758 1.720 1.758 2,562,335 1.7395 1.37%
2010-07-05 0 3.640 3.640 3.650 3.630 3.690 1,452,414 5,298,364 3.6480 1.730 1.730 1.735 1.725 1.754 3,055,979 1.7338 -0.27%
2010-07-02 0 3.650 3.640 3.690 3.640 3.740 9,691,253 35,812,711 3.6954 1.735 1.730 1.754 1.730 1.778 20,391,060 1.7563 -1.08%
2010-06-30 0 3.690 3.650 3.690 3.610 3.710 8,054,019 29,628,419 3.6787 1.754 1.735 1.754 1.716 1.763 16,946,208 1.7484 -1.60%
2010-06-29 0 3.750 3.740 3.780 3.690 3.810 7,694,100 28,812,185 3.7447 1.782 1.778 1.797 1.754 1.811 16,188,914 1.7797 -1.32%
2010-06-28 0 3.800 3.750 3.800 3.700 3.820 10,024,970 37,745,056 3.7651 1.806 1.782 1.806 1.758 1.816 21,093,224 1.7894 1.60%
2010-06-25 0 3.740 3.700 3.750 3.680 3.770 5,847,021 21,788,481 3.7264 1.778 1.758 1.782 1.749 1.792 12,302,533 1.7711 1.63%
2010-06-24 0 3.680 3.680 3.710 3.680 3.820 5,887,118 21,989,636 3.7352 1.749 1.749 1.763 1.749 1.816 12,386,900 1.7752 -3.66%
2010-06-23 0 3.820 3.810 3.820 3.740 3.840 10,859,000 41,221,640 3.7961 1.816 1.811 1.816 1.778 1.825 22,848,080 1.8042 2.14%
2010-06-22 0 3.740 3.730 3.740 3.720 3.790 6,492,122 24,390,957 3.7570 1.778 1.773 1.778 1.768 1.801 13,659,870 1.7856 -0.53%
2010-06-21 0 3.760 3.750 3.760 3.700 3.790 23,661,444 89,014,615 3.7620 1.787 1.782 1.787 1.758 1.801 49,785,299 1.7880 3.30%
2010-06-18 0 3.640 3.620 3.640 3.540 3.640 15,652,507 56,386,672 3.6024 1.730 1.720 1.730 1.682 1.730 32,933,947 1.7121 3.41%
2010-06-17 0 3.520 3.510 3.550 3.470 3.570 13,915,866 49,060,307 3.5255 1.673 1.668 1.687 1.649 1.697 29,279,936 1.6756 0.57%
2010-06-15 0 3.500 3.510 3.520 3.470 3.520 7,394,364 25,891,998 3.5016 1.663 1.668 1.673 1.649 1.673 15,558,249 1.6642 -0.28%
2010-06-14 0 3.510 3.500 3.510 3.340 3.520 26,757,810 91,913,421 3.4350 1.668 1.663 1.668 1.587 1.673 56,300,266 1.6326 2.33%
2010-06-11 0 3.430 3.390 3.420 3.330 3.430 12,132,639 40,922,983 3.3730 1.630 1.611 1.625 1.583 1.630 25,527,904 1.6031 3.00%
2010-06-10 0 3.330 3.320 3.330 3.280 3.350 8,482,456 28,189,022 3.3232 1.583 1.578 1.583 1.559 1.592 17,847,669 1.5794 -0.60%
2010-06-09 0 3.350 3.350 3.360 3.250 3.380 29,733,058 98,666,901 3.3184 1.592 1.592 1.597 1.545 1.606 62,560,391 1.5771 0.60%
2010-06-08 0 3.330 3.320 3.340 3.290 3.510 28,702,012 96,463,668 3.3609 1.583 1.578 1.587 1.564 1.668 60,391,000 1.5973 -4.03%
2010-06-07 0 3.470 3.470 3.480 3.460 3.520 10,784,784 37,674,511 3.4933 1.649 1.649 1.654 1.644 1.673 22,691,925 1.6603 -3.34%
2010-06-04 0 3.590 3.580 3.600 3.570 3.660 11,483,658 41,289,563 3.5955 1.706 1.701 1.711 1.697 1.739 24,162,403 1.7088 -1.64%
2010-06-03 0 3.650 3.640 3.650 3.590 3.700 12,997,341 47,369,209 3.6445 1.735 1.730 1.735 1.706 1.758 27,347,296 1.7321 1.39%
2010-06-02 0 3.600 3.600 3.610 3.600 3.760 6,861,524 24,956,576 3.6372 1.711 1.711 1.716 1.711 1.787 14,437,117 1.7286 -3.49%
2010-06-01 0 3.730 3.710 3.760 3.710 3.780 4,402,000 16,452,762 3.7376 1.773 1.763 1.787 1.763 1.797 9,262,110 1.7764 -1.84%
2010-05-31 0 3.800 3.750 3.780 3.680 3.800 3,683,731 13,782,404 3.7414 1.806 1.782 1.797 1.749 1.806 7,750,822 1.7782 2.98%
2010-05-28 0 3.690 3.670 3.700 3.670 3.770 11,618,236 42,933,625 3.6954 1.754 1.744 1.758 1.744 1.792 24,445,565 1.7563 -1.60%
2010-05-27 0 3.750 3.740 3.750 3.510 3.790 7,794,990 28,776,656 3.6917 1.782 1.778 1.782 1.668 1.801 16,401,193 1.7545 4.17%
2010-05-26 0 3.660 3.650 3.660 3.510 3.680 13,372,457 48,382,591 3.6181 1.711 1.706 1.711 1.641 1.720 28,605,509 1.6914 4.57%
2010-05-25 0 3.500 3.500 3.510 3.500 3.600 5,108,773 18,091,443 3.5413 1.636 1.636 1.641 1.636 1.683 10,928,362 1.6555 -3.05%
2010-05-24 0 3.610 3.610 3.620 3.490 3.660 5,125,731 18,447,670 3.5990 1.688 1.688 1.692 1.631 1.711 10,964,637 1.6825 0.56%
2010-05-20 0 3.590 3.580 3.600 3.560 3.710 5,871,499 21,229,881 3.6158 1.678 1.674 1.683 1.664 1.734 12,559,937 1.6903 -3.23%
2010-05-19 0 3.710 3.700 3.720 3.680 3.770 4,570,020 17,094,916 3.7407 1.734 1.730 1.739 1.720 1.762 9,775,896 1.7487 -1.59%
2010-05-18 0 3.770 3.760 3.770 3.700 3.780 2,679,932 10,031,575 3.7432 1.762 1.758 1.762 1.730 1.767 5,732,740 1.7499 1.07%
2010-05-17 0 3.730 3.720 3.740 3.710 3.800 4,896,418 18,288,034 3.7350 1.744 1.739 1.748 1.734 1.776 10,474,106 1.7460 -2.61%
2010-05-14 0 3.830 3.830 3.840 3.830 3.890 2,881,803 11,101,705 3.8523 1.790 1.790 1.795 1.790 1.818 6,164,569 1.8009 -2.30%
2010-05-13 0 3.920 3.900 3.920 3.800 3.930 4,386,630 16,976,058 3.8700 1.833 1.823 1.833 1.776 1.837 9,383,600 1.8091 3.70%
2010-05-12 0 3.780 3.780 3.800 3.770 3.850 4,986,506 18,937,657 3.7978 1.767 1.767 1.776 1.762 1.800 10,666,816 1.7754 -2.07%
2010-05-11 0 3.860 3.860 3.880 3.850 3.920 3,855,048 14,974,359 3.8844 1.804 1.804 1.814 1.800 1.833 8,246,473 1.8159 0.00%
2010-05-10 0 3.860 3.860 3.890 3.840 3.930 10,242,559 39,630,655 3.8692 1.804 1.804 1.818 1.795 1.837 21,910,230 1.8088 0.00%
2010-05-07 0 3.860 3.830 3.880 3.750 3.940 5,967,138 23,074,597 3.8669 1.804 1.790 1.814 1.753 1.842 12,764,522 1.8077 0.78%
2010-05-06 0 3.830 3.830 3.890 3.800 4.020 6,437,486 25,104,846 3.8998 1.790 1.790 1.818 1.776 1.879 13,770,660 1.8231 -3.53%
2010-05-05 0 3.970 3.960 3.980 3.940 4.030 5,003,752 19,942,481 3.9855 1.856 1.851 1.861 1.842 1.884 10,703,708 1.8631 -1.73%
2010-05-04 0 4.040 4.020 4.030 4.010 4.190 7,388,168 30,062,082 4.0689 1.889 1.879 1.884 1.875 1.959 15,804,299 1.9021 -0.25%
2010-05-03 0 4.050 4.020 4.060 4.010 4.100 4,795,532 19,447,153 4.0553 1.893 1.879 1.898 1.875 1.917 10,258,297 1.8957 -0.25%
2010-04-30 0 4.060 4.060 4.090 4.010 4.130 7,284,666 29,647,761 4.0699 1.898 1.898 1.912 1.875 1.931 15,582,894 1.9026 0.00%
2010-04-29 0 4.060 4.050 4.060 4.040 4.160 3,375,566 13,818,950 4.0938 1.898 1.893 1.898 1.889 1.945 7,220,796 1.9138 -1.46%
2010-04-28 0 4.120 4.130 4.160 4.120 4.180 6,605,603 27,398,289 4.1477 1.926 1.931 1.945 1.926 1.954 14,130,285 1.9390 -1.20%
2010-04-27 0 4.170 4.160 4.170 4.130 4.340 5,595,336 23,529,299 4.2052 1.949 1.945 1.949 1.931 2.029 11,969,187 1.9658 -3.92%
2010-04-26 0 4.340 4.320 4.350 4.250 4.350 4,985,552 21,408,959 4.2942 2.029 2.020 2.034 1.987 2.034 10,664,775 2.0074 2.36%
2010-04-23 0 4.240 4.230 4.240 4.170 4.260 2,107,475 8,904,081 4.2250 1.982 1.977 1.982 1.949 1.991 4,508,176 1.9751 1.68%
2010-04-22 0 4.170 4.180 4.190 4.160 4.250 1,753,241 7,358,358 4.1970 1.949 1.954 1.959 1.945 1.987 3,750,422 1.9620 -1.88%
2010-04-21 0 4.250 4.250 4.280 4.220 4.280 7,166,975 30,422,915 4.2449 1.987 1.987 2.001 1.973 2.001 15,331,137 1.9844 1.67%
2010-04-20 0 4.180 4.170 4.230 4.070 4.230 6,542,084 27,296,804 4.1725 1.954 1.949 1.977 1.903 1.977 13,994,410 1.9506 2.45%
2010-04-19 0 4.080 4.080 4.090 4.060 4.110 2,074,714 8,466,277 4.0807 1.907 1.907 1.912 1.898 1.921 4,438,096 1.9076 -1.45%
2010-04-16 0 4.140 4.110 4.140 4.090 4.160 5,408,712 22,298,052 4.1226 1.935 1.921 1.935 1.912 1.945 11,569,972 1.9272 -0.48%
2010-04-15 0 4.160 4.150 4.180 4.140 4.280 6,300,530 26,398,870 4.1899 1.945 1.940 1.954 1.935 2.001 13,477,693 1.9587 -2.12%
2010-04-14 0 4.250 4.230 4.250 4.220 4.340 4,080,400 17,339,948 4.2496 1.987 1.977 1.987 1.973 2.029 8,728,532 1.9866 -0.23%
2010-04-13 0 4.260 4.250 4.260 4.190 4.290 4,147,736 17,629,544 4.2504 1.991 1.987 1.991 1.959 2.005 8,872,573 1.9870 1.43%
2010-04-12 0 4.200 4.170 4.200 4.160 4.390 6,783,366 28,811,331 4.2474 1.963 1.949 1.963 1.945 2.052 14,510,545 1.9855 -2.55%
2010-04-09 0 4.310 4.280 4.310 4.270 4.340 3,695,436 15,882,637 4.2979 2.015 2.001 2.015 1.996 2.029 7,905,041 2.0092 0.47%
2010-04-08 0 4.290 4.280 4.290 4.270 4.420 6,354,148 27,450,965 4.3202 2.005 2.001 2.005 1.996 2.066 13,592,389 2.0196 -4.67%
2010-04-07 0 4.500 4.490 4.500 4.380 4.590 9,331,873 41,785,808 4.4778 2.104 2.099 2.104 2.048 2.146 19,962,149 2.0933 1.81%
2010-04-01 0 4.420 4.410 4.420 4.220 4.440 8,920,939 39,083,513 4.3811 2.066 2.062 2.066 1.973 2.076 19,083,105 2.0481 5.24%
2010-03-31 0 4.200 4.200 4.250 4.200 4.420 13,372,060 57,619,918 4.3090 1.963 1.963 1.987 1.963 2.066 28,604,659 2.0144 -3.45%
2010-03-30 0 4.350 4.350 4.390 4.300 4.390 8,335,828 36,208,129 4.3437 2.034 2.034 2.052 2.010 2.052 17,831,473 2.0306 2.35%
2010-03-29 0 4.250 4.250 4.280 4.160 4.320 11,980,547 51,074,954 4.2632 1.987 1.987 2.001 1.945 2.020 25,628,023 1.9929 1.92%
2010-03-26 0 4.170 4.170 4.200 4.140 4.200 3,522,926 14,701,200 4.1730 1.949 1.949 1.963 1.935 1.963 7,536,019 1.9508 0.00%
2010-03-25 0 4.170 4.140 4.180 4.120 4.190 4,729,432 19,650,142 4.1549 1.949 1.935 1.954 1.926 1.959 10,116,900 1.9423 -0.24%
2010-03-24 0 4.180 4.150 4.180 4.140 4.220 6,054,404 25,260,883 4.1723 1.954 1.940 1.954 1.935 1.973 12,951,196 1.9505 0.24%
2010-03-23 0 4.170 4.150 4.170 4.130 4.210 6,999,296 29,181,540 4.1692 1.949 1.940 1.949 1.931 1.968 14,972,448 1.9490 0.24%
2010-03-22 0 4.160 4.150 4.180 4.070 4.200 6,212,273 25,696,074 4.1363 1.945 1.940 1.954 1.903 1.963 13,288,899 1.9336 0.97%
2010-03-19 0 4.120 4.100 4.130 4.070 4.190 7,551,276 30,987,801 4.1037 1.926 1.917 1.931 1.903 1.959 16,153,209 1.9184 -1.44%
2010-03-18 0 4.180 4.180 4.190 4.130 4.200 4,911,643 20,519,857 4.1778 1.954 1.954 1.959 1.931 1.963 10,506,674 1.9530 1.46%
2010-03-17 0 4.120 4.130 4.150 4.120 4.200 5,078,258 21,122,473 4.1594 1.926 1.931 1.940 1.926 1.963 10,863,086 1.9444 -1.20%
2010-03-16 0 4.170 4.160 4.190 4.160 4.230 4,442,036 18,603,545 4.1881 1.949 1.945 1.959 1.945 1.977 9,502,121 1.9578 -0.48%
2010-03-15 0 4.190 4.180 4.190 4.160 4.270 4,604,596 19,325,489 4.1970 1.959 1.954 1.959 1.945 1.996 9,849,859 1.9620 -1.18%
2010-03-12 0 4.240 4.200 4.240 4.120 4.250 8,293,401 34,707,492 4.1850 1.982 1.963 1.982 1.926 1.987 17,740,715 1.9564 1.68%
2010-03-11 0 4.170 4.160 4.180 4.120 4.210 5,405,005 22,475,627 4.1583 1.949 1.945 1.954 1.926 1.968 11,562,043 1.9439 -1.18%
2010-03-10 0 4.220 4.210 4.220 4.070 4.230 7,758,309 32,358,465 4.1708 1.973 1.968 1.973 1.903 1.977 16,596,081 1.9498 3.43%
2010-03-09 0 4.080 4.050 4.090 4.040 4.090 1,611,180 6,547,683 4.0639 1.907 1.893 1.912 1.889 1.912 3,446,534 1.8998 0.49%
2010-03-08 0 4.060 4.060 4.090 4.060 4.120 4,611,521 18,831,763 4.0836 1.898 1.898 1.912 1.898 1.926 9,864,672 1.9090 0.00%
2010-03-05 0 4.060 4.040 4.060 4.020 4.130 2,507,842 10,206,656 4.0699 1.898 1.889 1.898 1.879 1.931 5,364,616 1.9026 0.00%
2010-03-04 0 4.060 4.040 4.080 4.010 4.110 13,817,824 56,185,075 4.0661 1.898 1.889 1.907 1.875 1.921 29,558,209 1.9008 -0.49%
2010-03-03 0 4.080 4.050 4.080 4.000 4.090 15,024,453 60,997,141 4.0599 1.907 1.893 1.907 1.870 1.912 32,139,353 1.8979 1.75%
2010-03-02 0 4.010 4.010 4.020 3.970 4.030 8,989,001 35,960,934 4.0005 1.875 1.875 1.879 1.856 1.884 19,228,699 1.8702 0.75%
2010-03-01 0 3.980 3.990 4.000 3.940 4.010 11,756,259 46,657,620 3.9687 1.861 1.865 1.870 1.842 1.875 25,148,241 1.8553 1.02%
2010-02-26 0 3.940 3.900 3.950 3.890 3.950 6,512,964 25,483,855 3.9128 1.842 1.823 1.847 1.818 1.847 13,932,118 1.8291 1.03%
2010-02-25 0 3.900 3.890 3.900 3.890 3.960 2,742,000 10,734,560 3.9149 1.823 1.818 1.823 1.818 1.851 5,865,512 1.8301 -0.76%
2010-02-24 0 3.930 3.930 3.960 3.900 3.960 6,813,540 26,840,784 3.9393 1.837 1.837 1.851 1.823 1.851 14,575,091 1.8416 0.00%
2010-02-23 0 3.930 3.920 3.950 3.870 3.960 6,326,181 24,727,650 3.9088 1.837 1.833 1.847 1.809 1.851 13,532,564 1.8273 1.81%
2010-02-22 0 3.860 3.860 3.870 3.860 4.000 4,520,639 17,663,404 3.9073 1.804 1.804 1.809 1.804 1.870 9,670,263 1.8266 -1.03%
2010-02-19 0 3.900 3.890 3.920 3.870 3.930 5,052,386 19,718,049 3.9027 1.823 1.818 1.833 1.809 1.837 10,807,742 1.8244 -0.76%
2010-02-18 0 3.930 3.900 3.940 3.900 3.970 4,796,854 18,838,812 3.9273 1.837 1.823 1.842 1.823 1.856 10,261,125 1.8359 -0.25%
2010-02-17 0 3.940 3.940 3.960 3.930 3.980 4,931,709 19,505,295 3.9551 1.842 1.842 1.851 1.837 1.861 10,549,598 1.8489 0.25%
2010-02-12 0 3.930 3.930 3.940 3.870 3.950 6,920,749 27,004,550 3.9020 1.837 1.837 1.842 1.809 1.847 14,804,426 1.8241 1.55%
2010-02-11 0 3.870 3.870 3.890 3.860 3.920 10,839,898 42,111,502 3.8849 1.809 1.809 1.818 1.804 1.833 23,188,020 1.8161 0.00%
2010-02-10 0 3.870 3.870 3.880 3.850 3.920 9,667,065 37,496,899 3.8788 1.809 1.809 1.814 1.800 1.833 20,679,170 1.8133 0.26%
2010-02-09 0 3.860 3.880 3.890 3.800 3.890 11,378,000 43,857,092 3.8546 1.804 1.814 1.818 1.776 1.818 24,339,093 1.8019 -0.26%
2010-02-08 0 3.870 3.870 3.900 3.840 4.000 10,157,639 39,640,258 3.9025 1.809 1.809 1.823 1.795 1.870 21,728,575 1.8243 -4.44%
2010-02-05 0 4.050 4.020 4.060 3.880 4.110 10,111,660 40,618,162 4.0170 1.893 1.879 1.898 1.814 1.921 21,630,219 1.8778 -0.49%
2010-02-04 0 4.070 4.060 4.070 4.060 4.250 9,105,956 37,445,460 4.1122 1.903 1.898 1.903 1.898 1.987 19,478,881 1.9224 -6.00%
2010-02-03 0 4.330 4.310 4.320 4.290 4.450 6,322,686 27,440,335 4.3400 2.024 2.015 2.020 2.005 2.080 13,525,087 2.0288 1.17%
2010-02-02 0 4.280 4.270 4.280 4.200 4.500 11,497,075 49,767,815 4.3287 2.001 1.996 2.001 1.963 2.104 24,593,811 2.0236 0.47%
2010-02-01 0 4.260 4.230 4.270 4.000 4.540 13,307,045 56,112,684 4.2168 1.991 1.977 1.996 1.870 2.122 28,465,583 1.9712 7.04%
2010-01-29 0 3.980 3.970 3.980 3.910 4.020 7,308,722 28,982,510 3.9655 1.861 1.856 1.861 1.828 1.879 15,634,353 1.8538 1.53%
2010-01-28 0 3.920 3.920 3.950 3.920 3.990 7,964,117 31,413,386 3.9444 1.833 1.833 1.847 1.833 1.865 17,036,332 1.8439 0.51%
2010-01-27 0 3.900 3.890 3.940 3.860 3.980 10,341,174 40,557,622 3.9220 1.823 1.818 1.842 1.804 1.861 22,121,181 1.8334 -2.26%
2010-01-26 0 3.990 3.960 4.020 3.960 4.060 10,638,904 42,494,168 3.9942 1.865 1.851 1.879 1.851 1.898 22,758,066 1.8672 -1.24%
2010-01-25 0 4.040 4.040 4.080 3.900 4.100 4,536,025 18,236,484 4.0204 1.889 1.889 1.907 1.823 1.917 9,703,176 1.8794 -0.98%
2010-01-22 0 4.080 4.070 4.080 3.980 4.150 5,228,537 21,050,053 4.0260 1.907 1.903 1.907 1.861 1.940 11,184,553 1.8821 -1.69%
2010-01-21 0 4.150 4.140 4.150 4.130 4.280 3,480,188 14,553,972 4.1819 1.940 1.935 1.940 1.931 2.001 7,444,597 1.9550 -3.04%
2010-01-20 0 4.280 4.250 4.280 4.180 4.290 5,880,792 24,842,677 4.2244 2.001 1.987 2.001 1.954 2.005 12,579,816 1.9748 3.13%
2010-01-19 0 4.150 4.160 4.170 4.060 4.200 9,960,000 41,022,184 4.1187 1.940 1.945 1.949 1.898 1.963 21,305,798 1.9254 -0.24%
2010-01-18 0 4.160 4.150 4.160 4.150 4.260 5,415,403 22,625,548 4.1780 1.945 1.940 1.945 1.940 1.991 11,584,285 1.9531 -1.65%
2010-01-15 0 4.230 4.210 4.230 4.190 4.330 9,629,997 40,831,876 4.2401 1.977 1.968 1.977 1.959 2.024 20,599,876 1.9821 -1.63%
2010-01-14 0 4.300 4.300 4.320 4.300 4.400 4,924,558 21,566,082 4.3793 2.010 2.010 2.020 2.010 2.057 10,534,301 2.0472 -2.27%
2010-01-13 0 4.400 4.370 4.410 4.370 4.490 8,822,143 39,106,342 4.4327 2.057 2.043 2.062 2.043 2.099 18,871,767 2.0722 -1.57%
2010-01-12 0 4.470 4.450 4.500 4.450 4.560 5,703,846 25,737,398 4.5123 2.090 2.080 2.104 2.080 2.132 12,201,304 2.1094 -0.89%
2010-01-11 0 4.510 4.490 4.520 4.490 4.560 2,820,581 12,756,530 4.5227 2.108 2.099 2.113 2.099 2.132 6,033,607 2.1142 -0.66%
2010-01-08 0 4.540 4.530 4.540 4.480 4.560 1,748,136 7,937,946 4.5408 2.122 2.118 2.122 2.094 2.132 3,739,501 2.1227 0.22%
2010-01-07 0 4.530 4.520 4.530 4.480 4.570 4,650,186 21,016,674 4.5195 2.118 2.113 2.118 2.094 2.136 9,947,382 2.1128 0.00%
2010-01-06 0 4.530 4.510 4.520 4.500 4.570 4,985,204 22,557,390 4.5249 2.118 2.108 2.113 2.104 2.136 10,664,031 2.1153 0.22%
2010-01-05 0 4.520 4.520 4.530 4.510 4.590 5,203,751 23,641,113 4.5431 2.113 2.113 2.118 2.108 2.146 11,131,533 2.1238 -1.53%
2010-01-04 0 4.590 4.580 4.590 4.520 4.600 2,528,195 11,558,825 4.5720 2.146 2.141 2.146 2.113 2.150 5,408,154 2.1373 1.32%
2009-12-31 0 4.530 4.520 4.530 4.490 4.550 3,262,910 14,771,592 4.5271 2.118 2.113 2.118 2.099 2.127 6,979,809 2.1163 1.12%
2009-12-30 0 4.480 4.460 4.480 4.420 4.490 5,728,141 25,517,049 4.4547 2.094 2.085 2.094 2.066 2.099 12,253,275 2.0825 1.36%
2009-12-29 0 4.420 4.420 4.430 4.390 4.430 3,784,346 16,698,545 4.4125 2.066 2.066 2.071 2.052 2.071 8,095,232 2.0628 1.14%
2009-12-28 0 4.370 4.360 4.370 4.350 4.440 3,598,878 15,781,438 4.3851 2.043 2.038 2.043 2.034 2.076 7,698,491 2.0499 -0.23%
2009-12-24 0 4.380 4.380 4.400 4.350 4.440 1,328,044 5,825,984 4.3869 2.048 2.048 2.057 2.034 2.076 2,840,867 2.0508 -0.45%
2009-12-23 0 4.400 4.370 4.400 4.340 4.410 7,174,055 31,383,483 4.3746 2.057 2.043 2.057 2.029 2.062 15,346,282 2.0450 0.46%
2009-12-22 0 4.380 4.340 4.370 4.330 4.400 9,063,092 39,584,080 4.3676 2.048 2.029 2.043 2.024 2.057 19,387,189 2.0418 2.10%
2009-12-21 0 4.290 4.280 4.290 4.200 4.350 4,309,734 18,539,733 4.3018 2.005 2.001 2.005 1.963 2.034 9,219,109 2.0110 0.94%
2009-12-18 0 4.250 4.220 4.280 4.050 4.300 7,482,508 31,221,909 4.1727 1.987 1.973 2.001 1.893 2.010 16,006,105 1.9506 -0.23%
2009-12-17 0 4.260 4.250 4.260 4.240 4.350 7,567,639 32,411,806 4.2829 1.991 1.987 1.991 1.982 2.034 16,188,212 2.0022 -0.23%
2009-12-16 0 4.270 4.250 4.270 4.230 4.300 7,327,402 31,209,035 4.2592 1.996 1.987 1.996 1.977 2.010 15,674,312 1.9911 0.00%
2009-12-15 0 4.270 4.260 4.270 4.260 4.370 5,887,031 25,319,633 4.3009 1.996 1.991 1.996 1.991 2.043 12,593,162 2.0106 -1.84%
2009-12-14 0 4.350 4.330 4.360 4.300 4.400 6,091,337 26,524,263 4.3544 2.034 2.024 2.038 2.010 2.057 13,030,200 2.0356 -0.46%
2009-12-11 0 4.370 4.370 4.380 4.340 4.420 6,160,651 26,924,783 4.3704 2.043 2.043 2.048 2.029 2.066 13,178,472 2.0431 -0.68%
2009-12-10 0 4.400 4.400 4.430 4.340 4.470 9,787,292 43,101,817 4.4039 2.057 2.057 2.071 2.029 2.090 20,936,352 2.0587 0.23%
2009-12-09 0 4.390 4.380 4.430 4.330 4.480 8,017,824 35,265,413 4.3984 2.052 2.048 2.071 2.024 2.094 17,151,219 2.0561 0.69%
2009-12-08 0 4.360 4.360 4.380 4.340 4.410 6,818,970 29,735,622 4.3607 2.038 2.038 2.048 2.029 2.062 14,586,706 2.0385 -1.58%
2009-12-07 0 4.430 4.430 4.450 4.360 4.470 6,182,209 27,297,655 4.4155 2.071 2.071 2.080 2.038 2.090 13,224,588 2.0642 1.61%
2009-12-04 0 4.360 4.350 4.390 4.320 4.430 11,695,463 51,502,423 4.4036 2.038 2.034 2.052 2.020 2.071 25,018,190 2.0586 -2.02%
2009-12-03 0 4.450 4.420 4.450 4.330 4.500 4,076,150 18,113,090 4.4437 2.080 2.066 2.080 2.024 2.104 8,719,441 2.0773 0.00%
2009-12-02 0 4.450 4.440 4.460 4.450 4.500 6,277,311 28,047,321 4.4680 2.080 2.076 2.085 2.080 2.104 13,428,024 2.0887 0.23%
2009-12-01 0 4.440 4.400 4.440 4.280 4.450 8,480,337 37,244,628 4.3919 2.076 2.057 2.076 2.001 2.080 18,140,597 2.0531 3.02%
2009-11-30 0 4.310 4.310 4.330 4.290 4.330 7,855,847 33,854,007 4.3094 2.015 2.015 2.024 2.005 2.024 16,804,728 2.0146 1.65%
2009-11-27 0 4.240 4.230 4.240 4.210 4.360 5,158,000 22,026,772 4.2704 1.982 1.977 1.982 1.968 2.038 11,033,665 1.9963 -3.20%
2009-11-26 0 4.380 4.350 4.380 4.330 4.440 6,333,181 27,737,375 4.3797 2.048 2.034 2.048 2.024 2.076 13,547,538 2.0474 0.23%
2009-11-25 0 4.370 4.350 4.380 4.330 4.390 5,926,816 25,839,442 4.3598 2.043 2.034 2.048 2.024 2.052 12,678,267 2.0381 1.39%
2009-11-24 0 4.310 4.310 4.340 4.300 4.370 5,421,939 23,485,868 4.3316 2.015 2.015 2.029 2.010 2.043 11,598,267 2.0249 0.23%
2009-11-23 0 4.300 4.300 4.320 4.290 4.350 2,656,104 11,441,808 4.3077 2.010 2.010 2.020 2.005 2.034 5,681,769 2.0138 -0.23%
2009-11-20 0 4.310 4.320 4.330 4.300 4.520 7,855,980 34,255,290 4.3604 2.015 2.020 2.024 2.010 2.113 16,805,012 2.0384 -1.82%
2009-11-19 0 4.390 4.370 4.390 4.370 4.490 6,465,230 28,491,384 4.4069 2.052 2.043 2.052 2.043 2.099 13,830,008 2.0601 -0.90%
2009-11-18 0 4.430 4.420 4.430 4.360 4.500 7,061,575 31,283,314 4.4301 2.071 2.066 2.071 2.038 2.104 15,105,672 2.0710 1.37%
2009-11-17 0 4.370 4.360 4.390 4.350 4.420 3,657,091 16,042,437 4.3867 2.043 2.038 2.052 2.034 2.066 7,823,016 2.0507 0.69%
2009-11-16 0 4.340 4.330 4.390 4.330 4.450 5,268,292 23,062,554 4.3776 2.029 2.024 2.052 2.024 2.080 11,269,595 2.0464 -1.14%
2009-11-13 0 4.390 4.350 4.390 4.320 4.510 7,883,588 34,530,135 4.3800 2.052 2.034 2.052 2.020 2.108 16,864,069 2.0476 -1.79%
2009-11-12 0 4.470 4.430 4.470 4.360 4.470 8,920,519 39,438,340 4.4211 2.090 2.071 2.090 2.038 2.090 19,082,206 2.0668 2.52%
2009-11-11 0 4.360 4.320 4.370 4.300 4.370 6,588,543 28,568,268 4.3361 2.038 2.020 2.043 2.010 2.043 14,093,792 2.0270 2.11%
2009-11-10 0 4.270 4.270 4.280 4.250 4.370 6,167,569 26,579,123 4.3095 1.996 1.996 2.001 1.987 2.043 13,193,271 2.0146 -1.84%
2009-11-09 0 4.350 4.330 4.350 4.220 4.360 11,728,605 50,568,701 4.3116 2.034 2.024 2.034 1.973 2.038 25,089,085 2.0156 3.08%
2009-11-06 0 4.220 4.200 4.210 4.160 4.250 8,788,660 36,935,272 4.2026 1.973 1.963 1.968 1.945 1.987 18,800,142 1.9646 1.44%
2009-11-05 0 4.160 4.140 4.170 4.120 4.230 5,480,213 22,793,805 4.1593 1.945 1.935 1.949 1.926 1.977 11,722,923 1.9444 -1.19%
2009-11-04 0 4.210 4.200 4.210 4.180 4.250 2,988,886 12,596,713 4.2145 1.968 1.963 1.968 1.954 1.987 6,393,635 1.9702 0.72%
2009-11-03 0 4.180 4.170 4.190 4.100 4.230 11,282,365 46,960,198 4.1623 1.954 1.949 1.959 1.917 1.977 24,134,517 1.9458 2.45%
2009-11-02 0 4.080 4.080 4.090 4.050 4.160 10,714,221 44,092,368 4.1153 1.907 1.907 1.912 1.893 1.945 22,919,179 1.9238 -0.49%
2009-10-30 0 4.100 4.100 4.130 4.100 4.200 8,188,958 33,830,373 4.1312 1.917 1.917 1.931 1.917 1.963 17,517,298 1.9313 0.99%
2009-10-29 0 4.060 4.060 4.070 4.050 4.110 4,116,903 16,779,498 4.0758 1.898 1.898 1.903 1.893 1.921 8,806,617 1.9053 -0.49%
2009-10-28 0 4.080 4.080 4.100 4.070 4.150 7,637,760 31,532,506 4.1285 1.907 1.907 1.917 1.903 1.940 16,338,210 1.9300 -0.97%
2009-10-27 0 4.120 4.120 4.150 4.120 4.300 14,652,233 61,524,631 4.1990 1.926 1.926 1.940 1.926 2.010 31,343,124 1.9629 -2.83%
2009-10-23 0 4.240 4.230 4.240 4.190 4.250 10,956,125 46,342,112 4.2298 1.982 1.977 1.982 1.959 1.987 23,436,645 1.9773 2.17%
2009-10-22 0 4.150 4.150 4.160 4.050 4.160 6,616,183 27,281,687 4.1235 1.940 1.940 1.945 1.893 1.945 14,152,917 1.9276 1.22%
2009-10-21 0 4.100 4.080 4.100 4.080 4.170 8,767,924 36,045,553 4.1111 1.917 1.907 1.917 1.907 1.949 18,755,785 1.9218 -0.73%
2009-10-20 0 4.130 4.110 4.150 4.110 4.200 11,491,264 47,836,975 4.1629 1.931 1.921 1.940 1.921 1.963 24,581,380 1.9461 1.47%
2009-10-19 0 4.070 4.030 4.070 4.000 4.110 7,447,205 30,152,218 4.0488 1.903 1.884 1.903 1.870 1.921 15,930,587 1.8927 -0.25%
2009-10-16 0 4.080 4.070 4.080 4.050 4.180 7,646,120 31,419,717 4.1092 1.907 1.903 1.907 1.893 1.954 16,356,093 1.9210 -0.97%
2009-10-15 0 4.120 4.120 4.140 4.060 4.270 10,786,036 44,802,552 4.1538 1.926 1.926 1.935 1.898 1.996 23,072,801 1.9418 -1.90%
2009-10-14 0 4.200 4.190 4.200 4.120 4.200 12,349,991 51,553,155 4.1743 1.963 1.959 1.963 1.926 1.963 26,418,314 1.9514 1.20%
2009-10-13 0 4.150 4.120 4.150 4.090 4.200 23,549,702 97,833,112 4.1543 1.940 1.926 1.940 1.912 1.963 50,376,023 1.9421 2.98%
2009-10-12 0 4.030 4.020 4.030 4.000 4.160 6,101,330 24,761,523 4.0584 1.884 1.879 1.884 1.870 1.945 13,051,577 1.8972 1.00%
2009-10-09 0 3.990 3.990 4.000 3.920 4.030 13,663,151 54,417,846 3.9828 1.865 1.865 1.870 1.833 1.884 29,227,343 1.8619 1.01%
2009-10-08 0 3.950 3.940 3.950 3.870 3.960 5,859,486 22,934,873 3.9141 1.847 1.842 1.847 1.809 1.851 12,534,239 1.8298 1.80%
2009-10-07 0 3.930 3.930 3.940 3.890 4.070 19,448,744 75,969,689 3.9061 1.814 1.814 1.818 1.795 1.878 42,139,643 1.8028 -2.00%
2009-10-06 0 4.010 3.990 4.000 3.800 4.050 19,573,117 76,488,075 3.9078 1.851 1.842 1.846 1.754 1.869 42,409,122 1.8036 4.16%
2009-10-05 0 3.850 3.810 3.840 3.760 3.860 10,841,819 41,224,049 3.8023 1.777 1.758 1.772 1.735 1.782 23,490,997 1.7549 0.00%
2009-10-02 0 3.850 3.820 3.850 3.760 3.870 14,913,186 56,978,124 3.8207 1.777 1.763 1.777 1.735 1.786 32,312,438 1.7633 0.79%
2009-09-30 0 3.820 3.820 3.840 3.720 3.890 12,746,291 48,385,047 3.7960 1.763 1.763 1.772 1.717 1.795 27,617,421 1.7520 -0.26%
2009-09-29 0 3.830 3.790 3.830 3.740 3.830 10,335,390 39,159,367 3.7889 1.768 1.749 1.768 1.726 1.768 22,393,716 1.7487 3.51%
2009-09-28 0 3.700 3.680 3.700 3.660 3.780 8,521,131 31,581,356 3.7062 1.708 1.698 1.708 1.689 1.745 18,462,756 1.7105 -2.37%
2009-09-25 0 3.790 3.790 3.800 3.780 3.830 14,360,142 54,635,494 3.8047 1.749 1.749 1.754 1.745 1.768 31,114,156 1.7560 -1.81%
2009-09-24 0 3.860 3.840 3.860 3.800 3.870 7,935,440 30,445,525 3.8367 1.782 1.772 1.782 1.754 1.786 17,193,738 1.7707 0.52%
2009-09-23 0 3.840 3.830 3.850 3.800 3.860 6,949,260 26,627,286 3.8317 1.772 1.768 1.777 1.754 1.782 15,056,979 1.7684 0.00%
2009-09-22 0 3.840 3.830 3.860 3.810 3.900 4,911,835 18,923,728 3.8527 1.772 1.768 1.782 1.758 1.800 10,642,485 1.7781 0.26%
2009-09-21 0 3.830 3.810 3.850 3.800 3.860 11,504,210 44,143,163 3.8371 1.768 1.758 1.777 1.754 1.782 24,926,201 1.7710 0.00%
2009-09-18 0 3.830 3.850 3.870 3.780 3.890 23,111,364 88,130,846 3.8133 1.768 1.777 1.786 1.745 1.795 50,075,451 1.7600 -1.29%
2009-09-17 0 3.880 3.870 3.910 3.860 3.950 15,892,634 62,040,282 3.9037 1.791 1.786 1.805 1.782 1.823 34,434,610 1.8017 0.78%
2009-09-16 0 3.850 3.850 3.870 3.830 3.900 19,763,361 76,280,536 3.8597 1.777 1.777 1.786 1.768 1.800 42,821,324 1.7814 1.85%
2009-09-15 0 3.780 3.780 3.790 3.750 3.950 20,739,500 79,056,745 3.8119 1.745 1.745 1.749 1.731 1.823 44,936,327 1.7593 -0.79%
2009-09-14 0 3.810 3.800 3.820 3.760 3.950 16,332,562 62,682,466 3.8379 1.758 1.754 1.763 1.735 1.823 35,387,803 1.7713 -3.30%
2009-09-11 0 3.940 3.910 3.940 3.900 3.960 11,545,254 45,337,727 3.9270 1.818 1.805 1.818 1.800 1.828 25,015,131 1.8124 0.25%
2009-09-10 0 3.930 3.930 3.940 3.920 3.960 8,355,150 32,880,996 3.9354 1.814 1.814 1.818 1.809 1.828 18,103,125 1.8163 0.00%
2009-09-09 0 3.930 3.910 3.920 3.900 3.960 14,280,775 55,951,665 3.9180 1.814 1.805 1.809 1.800 1.828 30,942,191 1.8083 -0.51%
2009-09-08 0 3.950 3.950 3.970 3.810 3.970 18,994,199 73,363,044 3.8624 1.823 1.823 1.832 1.758 1.832 41,154,779 1.7826 1.80%
2009-09-07 0 3.880 3.870 3.880 3.820 3.910 13,828,376 53,351,036 3.8581 1.791 1.786 1.791 1.763 1.805 29,961,977 1.7806 2.11%
2009-09-04 0 3.800 3.800 3.810 3.750 3.840 21,733,957 82,490,207 3.7955 1.754 1.754 1.758 1.731 1.772 47,091,019 1.7517 -0.52%
2009-09-03 0 3.820 3.810 3.840 3.770 3.870 8,240,880 31,622,066 3.8372 1.763 1.758 1.772 1.740 1.786 17,855,535 1.7710 0.53%
2009-09-02 0 3.800 3.790 3.800 3.780 3.840 12,510,699 47,578,482 3.8030 1.754 1.749 1.754 1.745 1.772 27,106,963 1.7552 -1.81%
2009-09-01 0 3.870 3.870 3.880 3.820 4.000 7,944,318 30,879,558 3.8870 1.786 1.786 1.791 1.763 1.846 17,212,974 1.7940 -2.52%
2009-08-31 0 3.970 3.950 3.980 3.930 4.000 10,181,484 40,510,939 3.9789 1.832 1.823 1.837 1.814 1.846 22,060,247 1.8364 -0.50%
2009-08-28 0 3.990 3.980 4.000 3.920 4.000 2,405,828 9,524,940 3.9591 1.842 1.837 1.846 1.809 1.846 5,212,714 1.8273 0.76%
2009-08-27 0 3.960 3.970 3.980 3.950 4.040 2,608,708 10,427,643 3.9972 1.828 1.832 1.837 1.823 1.865 5,652,294 1.8449 -1.00%
2009-08-26 0 4.000 4.000 4.020 3.990 4.070 5,957,656 23,960,251 4.0218 1.846 1.846 1.855 1.842 1.878 12,908,468 1.8562 -2.68%
2009-08-25 0 4.110 4.080 4.110 4.000 4.170 3,027,684 12,356,056 4.0810 1.897 1.883 1.897 1.846 1.925 6,560,091 1.8835 0.00%
2009-08-24 0 4.110 4.100 4.110 4.040 4.210 2,898,282 11,855,470 4.0905 1.897 1.892 1.897 1.865 1.943 6,279,715 1.8879 1.48%
2009-08-21 0 4.050 4.010 4.050 3.950 4.050 5,894,292 23,665,380 4.0150 1.869 1.851 1.869 1.823 1.869 12,771,177 1.8530 2.02%
2009-08-20 0 3.970 3.940 3.970 3.910 3.980 5,737,600 22,618,805 3.9422 1.832 1.818 1.832 1.805 1.837 12,431,672 1.8194 2.32%
2009-08-19 0 3.880 3.880 3.900 3.870 4.050 8,623,157 33,875,232 3.9284 1.791 1.791 1.800 1.786 1.869 18,683,816 1.8131 -2.76%
2009-08-18 0 3.990 3.970 4.000 3.900 4.000 5,086,300 20,182,624 3.9680 1.842 1.832 1.846 1.800 1.846 11,020,499 1.8314 -0.25%
2009-08-17 0 4.000 3.990 4.000 3.950 4.060 5,541,233 22,207,852 4.0077 1.846 1.842 1.846 1.823 1.874 12,006,203 1.8497 -1.72%
2009-08-14 0 4.070 4.050 4.070 4.030 4.250 10,899,233 45,012,072 4.1298 1.878 1.869 1.878 1.860 1.962 23,615,396 1.9060 -2.86%
2009-08-13 0 4.190 4.180 4.190 4.170 4.250 4,191,119 17,607,888 4.2012 1.934 1.929 1.934 1.925 1.962 9,080,908 1.9390 -1.41%
2009-08-12 0 4.250 4.240 4.270 4.210 4.360 12,038,218 51,257,014 4.2579 1.962 1.957 1.971 1.943 2.012 26,083,237 1.9651 -3.85%
2009-08-11 0 4.420 4.430 4.440 4.330 4.470 6,720,452 29,469,858 4.3851 2.040 2.045 2.049 1.998 2.063 14,561,220 2.0239 0.00%
2009-08-10 0 4.420 4.370 4.380 4.320 4.460 4,437,415 19,446,591 4.3824 2.040 2.017 2.022 1.994 2.058 9,614,558 2.0226 1.61%
2009-08-07 0 4.350 4.310 4.360 4.310 4.430 5,248,576 22,969,172 4.3763 2.008 1.989 2.012 1.989 2.045 11,372,103 2.0198 -1.36%
2009-08-06 0 4.410 4.380 4.400 4.280 4.410 4,089,747 17,733,674 4.3361 2.035 2.022 2.031 1.975 2.035 8,861,265 2.0013 1.15%
2009-08-05 0 4.360 4.350 4.360 4.350 4.500 6,174,886 27,203,009 4.4054 2.012 2.008 2.012 2.008 2.077 13,379,141 2.0332 -3.11%
2009-08-04 0 4.500 4.460 4.500 4.440 4.640 8,836,264 39,835,519 4.5082 2.077 2.058 2.077 2.049 2.142 19,145,555 2.0807 -2.60%
2009-08-03 0 4.620 4.600 4.620 4.400 4.640 18,642,847 84,855,175 4.5516 2.132 2.123 2.132 2.031 2.142 40,393,504 2.1007 6.45%
2009-07-31 0 4.340 4.300 4.340 4.280 4.370 8,082,782 34,882,493 4.3157 2.003 1.985 2.003 1.975 2.017 17,512,984 1.9918 0.46%
2009-07-30 0 4.320 4.270 4.330 4.150 4.340 7,543,498 32,048,832 4.2485 1.994 1.971 1.998 1.915 2.003 16,344,516 1.9608 2.13%
2009-07-29 0 4.230 4.210 4.230 4.100 4.360 7,370,226 31,134,497 4.2244 1.952 1.943 1.952 1.892 2.012 15,969,087 1.9497 -2.98%
2009-07-28 0 4.360 4.310 4.350 4.270 4.400 14,226,418 61,684,011 4.3359 2.012 1.989 2.008 1.971 2.031 30,824,416 2.0011 3.81%
2009-07-27 0 4.200 4.170 4.200 3.950 4.200 15,803,249 64,579,041 4.0864 1.938 1.925 1.938 1.823 1.938 34,240,939 1.8860 6.60%
2009-07-24 0 3.940 3.920 3.940 3.900 4.050 14,577,181 57,434,844 3.9401 1.818 1.809 1.818 1.800 1.869 31,584,415 1.8185 -2.48%
2009-07-23 0 4.040 4.020 4.040 3.980 4.070 4,999,513 20,150,522 4.0305 1.865 1.855 1.865 1.837 1.878 10,832,457 1.8602 0.25%
2009-07-22 0 4.030 4.020 4.030 3.950 4.080 5,062,395 20,354,478 4.0207 1.860 1.855 1.860 1.823 1.883 10,968,704 1.8557 1.51%
2009-07-21 0 3.970 3.970 4.000 3.960 4.070 7,762,381 31,056,069 4.0008 1.832 1.832 1.846 1.828 1.878 16,818,770 1.8465 -1.73%
2009-07-20 0 4.040 4.030 4.040 4.020 4.120 7,745,339 31,416,066 4.0561 1.865 1.860 1.865 1.855 1.902 16,781,846 1.8720 -1.46%
2009-07-17 0 4.100 4.060 4.100 4.040 4.200 4,268,952 17,469,493 4.0922 1.892 1.874 1.892 1.865 1.938 9,249,549 1.8887 0.24%
2009-07-16 0 4.090 4.080 4.090 4.040 4.100 8,085,356 32,902,452 4.0694 1.888 1.883 1.888 1.865 1.892 17,518,561 1.8781 2.51%
2009-07-15 0 3.990 3.980 4.000 3.970 4.050 4,355,621 17,428,954 4.0015 1.842 1.837 1.846 1.832 1.869 9,437,335 1.8468 1.53%
2009-07-14 0 3.930 3.930 3.950 3.900 3.990 3,674,693 14,453,787 3.9333 1.814 1.814 1.823 1.800 1.842 7,961,967 1.8154 0.51%
2009-07-13 0 3.910 3.880 3.910 3.880 4.060 4,240,786 16,665,290 3.9298 1.805 1.791 1.805 1.791 1.874 9,188,522 1.8137 -3.69%
2009-07-10 0 4.060 4.030 4.060 3.920 4.100 10,964,457 43,806,277 3.9953 1.874 1.860 1.874 1.809 1.892 23,756,717 1.8440 2.53%
2009-07-09 0 3.960 3.920 3.930 3.820 4.000 5,455,000 21,284,380 3.9018 1.828 1.809 1.814 1.763 1.846 11,819,362 1.8008 1.80%
2009-07-08 0 3.890 3.870 3.890 3.810 3.920 5,201,354 20,023,401 3.8497 1.795 1.786 1.795 1.758 1.809 11,269,787 1.7767 -0.26%
2009-07-07 0 3.900 3.900 3.930 3.890 4.050 8,108,043 31,972,974 3.9434 1.800 1.800 1.814 1.795 1.869 17,567,717 1.8200 -2.50%
2009-07-06 0 4.000 4.000 4.010 3.980 4.100 4,113,024 16,529,178 4.0187 1.846 1.846 1.851 1.837 1.892 8,911,699 1.8548 -2.20%
2009-07-03 0 4.090 4.080 4.090 3.960 4.100 7,014,017 28,420,830 4.0520 1.888 1.883 1.888 1.828 1.892 15,197,288 1.8701 0.00%
2009-07-02 0 4.090 4.090 4.100 3.820 4.100 19,272,276 78,018,587 4.0482 1.888 1.888 1.892 1.763 1.892 41,757,289 1.8684 7.07%
2009-06-30 0 3.820 3.710 3.880 3.610 4.100 11,637,740 46,317,769 3.9800 1.763 1.712 1.791 1.666 1.892 25,215,521 1.8369 -4.26%
2009-06-29 0 3.990 3.980 3.990 3.770 4.000 13,172,453 51,379,465 3.9005 1.842 1.837 1.842 1.740 1.846 28,540,787 1.8002 6.68%
2009-06-26 0 3.740 3.740 3.770 3.710 3.800 7,477,773 28,155,291 3.7652 1.726 1.726 1.740 1.712 1.754 16,202,110 1.7378 1.08%
2009-06-25 0 3.700 3.710 3.740 3.700 3.830 14,028,928 52,813,365 3.7646 1.708 1.712 1.726 1.708 1.768 30,396,514 1.7375 0.82%
2009-06-24 0 3.670 3.650 3.660 3.550 3.670 5,089,854 18,436,621 3.6222 1.694 1.685 1.689 1.638 1.694 11,028,199 1.6718 2.80%
2009-06-23 0 3.570 3.550 3.570 3.530 3.690 8,478,453 30,364,043 3.5813 1.648 1.638 1.648 1.629 1.703 18,370,285 1.6529 -3.77%
2009-06-22 0 3.710 3.680 3.710 3.640 3.740 9,452,046 34,899,722 3.6923 1.712 1.698 1.712 1.680 1.726 20,479,772 1.7041 1.92%
2009-06-19 0 3.640 3.640 3.650 3.590 3.780 10,999,148 40,105,209 3.6462 1.680 1.680 1.685 1.657 1.745 23,831,882 1.6828 -3.70%
2009-06-18 0 3.780 3.770 3.790 3.570 3.810 12,051,061 44,768,750 3.7149 1.745 1.740 1.749 1.648 1.758 26,111,064 1.7146 5.29%
2009-06-17 0 3.590 3.580 3.590 3.530 3.800 13,398,540 48,209,163 3.5981 1.657 1.652 1.657 1.629 1.754 29,030,650 1.6606 -2.97%
2009-06-16 0 3.700 3.680 3.720 3.680 3.780 5,530,296 20,516,476 3.7098 1.708 1.698 1.717 1.698 1.745 11,982,506 1.7122 -2.63%
2009-06-15 0 3.800 3.800 3.810 3.790 3.940 5,176,000 19,975,588 3.8593 1.754 1.754 1.758 1.749 1.818 11,214,852 1.7812 -3.06%
2009-06-12 0 3.920 3.910 3.920 3.850 4.030 6,923,393 27,221,596 3.9318 1.809 1.805 1.809 1.777 1.860 15,000,933 1.8147 -2.00%
2009-06-11 0 4.000 3.990 4.000 3.940 4.000 9,185,623 36,633,799 3.9882 1.846 1.842 1.846 1.818 1.846 19,902,512 1.8407 0.00%
2009-06-10 0 4.000 3.990 4.000 3.880 4.050 9,243,767 36,701,266 3.9704 1.846 1.842 1.846 1.791 1.869 20,028,493 1.8325 -2.20%
2009-06-09 0 4.090 4.050 4.090 3.990 4.110 8,184,296 33,115,623 4.0462 1.888 1.869 1.888 1.842 1.897 17,732,935 1.8675 0.74%
2009-06-08 0 4.060 4.010 4.070 4.000 4.190 4,517,129 18,371,901 4.0672 1.874 1.851 1.878 1.846 1.934 9,787,275 1.8771 -1.22%
2009-06-05 0 4.110 4.110 4.120 3.850 4.220 12,143,095 50,456,796 4.1552 1.897 1.897 1.902 1.777 1.948 26,310,475 1.9177 1.48%
2009-06-04 0 4.050 4.060 4.080 4.010 4.230 7,978,000 32,571,294 4.0826 1.869 1.874 1.883 1.851 1.952 17,285,953 1.8843 -3.57%
2009-06-03 0 4.200 4.130 4.210 4.040 4.250 21,884,023 90,980,012 4.1574 1.938 1.906 1.943 1.865 1.962 47,416,168 1.9188 -1.64%
2009-06-02 0 4.270 4.200 4.270 4.090 4.290 21,133,121 88,439,331 4.1849 1.971 1.938 1.971 1.888 1.980 45,789,187 1.9314 3.64%
2009-06-01 0 4.120 4.120 4.130 3.960 4.160 20,374,711 82,866,065 4.0671 1.902 1.902 1.906 1.828 1.920 44,145,938 1.8771 5.37%
2009-05-29 0 3.910 3.930 3.940 3.830 4.000 15,623,439 60,931,252 3.9000 1.805 1.814 1.818 1.768 1.846 33,851,345 1.8000 2.62%
2009-05-27 0 3.810 3.780 3.820 3.770 3.900 14,053,536 53,786,295 3.8272 1.758 1.745 1.763 1.740 1.800 30,449,832 1.7664 1.06%
2009-05-26 0 3.830 3.800 3.830 3.780 3.930 11,833,046 45,192,007 3.8191 1.740 1.726 1.740 1.717 1.785 26,046,733 1.7350 -1.03%
2009-05-25 0 3.870 3.850 3.870 3.720 3.890 19,882,128 75,877,494 3.8164 1.758 1.749 1.758 1.690 1.767 43,764,259 1.7338 4.59%
2009-05-22 0 3.700 3.700 3.720 3.430 3.790 36,590,397 133,146,170 3.6388 1.681 1.681 1.690 1.558 1.722 80,542,264 1.6531 7.87%
2009-05-21 0 3.430 3.420 3.430 3.400 3.470 9,844,327 33,774,992 3.4309 1.558 1.554 1.558 1.545 1.576 21,669,193 1.5587 0.59%
2009-05-20 0 3.410 3.420 3.430 3.390 3.490 8,712,536 29,904,109 3.4323 1.549 1.554 1.558 1.540 1.586 19,177,911 1.5593 -0.29%
2009-05-19 0 3.420 3.420 3.430 3.410 3.540 8,465,553 29,331,478 3.4648 1.554 1.554 1.558 1.549 1.608 18,634,255 1.5741 -1.44%
2009-05-18 0 3.470 3.460 3.480 3.380 3.510 11,536,000 40,018,416 3.4690 1.576 1.572 1.581 1.536 1.595 25,392,880 1.5760 -1.14%
2009-05-15 0 3.510 3.500 3.510 3.350 3.540 32,424,722 112,127,867 3.4581 1.595 1.590 1.595 1.522 1.608 71,372,839 1.5710 6.69%
2009-05-14 0 3.290 3.250 3.290 3.210 3.300 17,661,927 57,589,492 3.2607 1.495 1.476 1.495 1.458 1.499 38,877,184 1.4813 1.86%
2009-05-13 0 3.230 3.200 3.230 3.170 3.320 17,018,444 55,021,266 3.2330 1.467 1.454 1.467 1.440 1.508 37,460,758 1.4688 -0.31%
2009-05-12 0 3.240 3.230 3.240 3.200 3.260 8,428,769 27,157,498 3.2220 1.472 1.467 1.472 1.454 1.481 18,553,287 1.4638 -0.61%
2009-05-11 0 3.260 3.260 3.270 3.140 3.400 15,643,300 51,422,965 3.2872 1.481 1.481 1.486 1.427 1.545 34,433,811 1.4934 -2.40%
2009-05-08 0 3.340 3.330 3.350 3.260 3.380 18,144,197 60,119,622 3.3134 1.517 1.513 1.522 1.481 1.536 39,938,750 1.5053 0.60%
2009-05-07 0 3.320 3.320 3.330 3.280 3.500 18,697,222 62,927,737 3.3656 1.508 1.508 1.513 1.490 1.590 41,156,060 1.5290 -2.64%
2009-05-06 0 3.410 3.380 3.390 3.320 3.470 15,422,000 52,485,296 3.4033 1.549 1.536 1.540 1.508 1.576 33,946,688 1.5461 1.79%
2009-05-05 0 3.350 3.340 3.350 3.290 3.380 12,477,195 41,689,016 3.3412 1.522 1.517 1.522 1.495 1.536 27,464,625 1.5179 0.60%
2009-05-04 0 3.330 3.320 3.340 3.240 3.350 19,636,128 64,740,844 3.2970 1.513 1.508 1.517 1.472 1.522 43,222,767 1.4978 3.42%
2009-04-30 0 3.220 3.210 3.220 3.160 3.260 14,549,757 46,744,962 3.2128 1.463 1.458 1.463 1.436 1.481 32,026,719 1.4596 0.62%
2009-04-29 0 3.200 3.190 3.200 3.160 3.210 7,657,654 24,435,423 3.1910 1.454 1.449 1.454 1.436 1.458 16,855,920 1.4497 1.59%
2009-04-28 0 3.150 3.130 3.150 3.110 3.240 4,814,282 15,225,234 3.1625 1.431 1.422 1.431 1.413 1.472 10,597,129 1.4367 -1.87%
2009-04-27 0 3.210 3.200 3.210 3.190 3.310 9,497,411 30,672,117 3.2295 1.458 1.454 1.458 1.449 1.504 20,905,567 1.4672 -2.73%
2009-04-24 0 3.300 3.290 3.300 3.270 3.320 9,432,000 31,021,600 3.2890 1.499 1.495 1.499 1.486 1.508 20,761,585 1.4942 0.00%
2009-04-23 0 3.300 3.290 3.300 3.240 3.320 7,532,000 24,685,000 3.2773 1.499 1.495 1.499 1.472 1.508 16,579,332 1.4889 0.92%
2009-04-22 0 3.270 3.270 3.290 3.240 3.520 19,236,403 63,949,544 3.3244 1.486 1.486 1.495 1.472 1.599 42,342,898 1.5103 -4.94%
2009-04-21 0 3.440 3.420 3.440 3.310 3.450 4,278,000 14,530,360 3.3965 1.563 1.554 1.563 1.504 1.567 9,416,673 1.5430 -0.58%
2009-04-20 0 3.460 3.430 3.460 3.280 3.460 8,234,184 28,129,763 3.4162 1.572 1.558 1.572 1.490 1.572 18,124,969 1.5520 5.17%
2009-04-17 0 3.290 3.280 3.300 3.280 3.550 15,284,776 52,376,398 3.4267 1.495 1.490 1.499 1.490 1.613 33,644,633 1.5568 -5.73%
2009-04-16 0 3.490 3.490 3.500 3.420 3.600 8,177,614 28,616,278 3.4993 1.586 1.586 1.590 1.554 1.635 18,000,448 1.5898 -1.13%
2009-04-15 0 3.530 3.580 3.600 3.320 3.580 9,847,850 33,198,730 3.3712 1.604 1.626 1.635 1.508 1.626 21,676,948 1.5315 3.82%
2009-04-14 0 3.400 3.380 3.390 3.320 3.400 8,552,843 28,833,926 3.3713 1.545 1.536 1.540 1.508 1.545 18,826,397 1.5316 1.80%
2009-04-09 0 3.340 3.330 3.340 3.220 3.360 11,923,207 39,553,470 3.3174 1.517 1.513 1.517 1.463 1.526 26,245,195 1.5071 1.21%
2009-04-08 0 3.300 3.300 3.310 3.200 3.340 16,256,261 53,108,756 3.2670 1.499 1.499 1.504 1.454 1.517 35,783,052 1.4842 -0.90%
2009-04-07 0 3.330 3.300 3.330 3.190 3.340 14,473,295 47,324,016 3.2697 1.513 1.499 1.513 1.449 1.517 31,858,412 1.4854 4.06%
2009-04-06 0 3.200 3.190 3.200 3.160 3.300 9,952,370 31,906,138 3.2059 1.454 1.449 1.454 1.436 1.499 21,907,016 1.4564 0.31%
2009-04-03 0 3.190 3.170 3.200 3.160 3.250 9,031,829 28,799,689 3.1887 1.449 1.440 1.454 1.436 1.476 19,880,734 1.4486 0.31%
2009-04-02 0 3.180 3.180 3.190 3.130 3.240 17,097,199 54,753,694 3.2025 1.445 1.445 1.449 1.422 1.472 37,634,112 1.4549 1.92%
2009-04-01 0 3.120 3.090 3.100 3.090 3.220 15,271,174 47,861,936 3.1341 1.417 1.404 1.408 1.404 1.463 33,614,692 1.4238 0.00%
2009-03-31 0 3.120 3.150 3.160 3.100 3.170 14,255,761 44,428,133 3.1165 1.417 1.431 1.436 1.408 1.440 31,379,579 1.4158 0.97%
2009-03-30 0 3.090 3.060 3.100 3.030 3.110 7,386,000 22,627,500 3.0636 1.404 1.390 1.408 1.377 1.413 16,257,959 1.3918 0.00%
2009-03-27 0 3.090 3.090 3.100 3.070 3.150 12,046,013 37,317,334 3.0979 1.404 1.404 1.408 1.395 1.431 26,515,513 1.4074 -0.96%
2009-03-26 0 3.120 3.120 3.130 3.100 3.140 7,952,000 24,757,616 3.1134 1.417 1.417 1.422 1.408 1.427 17,503,830 1.4144 0.32%
2009-03-25 0 3.110 3.100 3.110 3.070 3.180 14,755,130 45,997,833 3.1174 1.413 1.408 1.413 1.395 1.445 32,478,783 1.4162 -0.64%
2009-03-24 0 3.130 3.120 3.130 3.100 3.200 12,379,646 38,790,462 3.1334 1.422 1.417 1.422 1.408 1.454 27,249,902 1.4235 -0.95%
2009-03-23 0 3.160 3.160 3.170 3.080 3.180 5,741,828 18,083,632 3.1495 1.436 1.436 1.440 1.399 1.445 12,638,831 1.4308 2.27%
2009-03-20 0 3.090 3.090 3.140 3.090 3.170 8,748,638 27,360,358 3.1274 1.404 1.404 1.427 1.404 1.440 19,257,378 1.4208 -3.13%
2009-03-19 0 3.190 3.180 3.190 3.170 3.230 2,075,771 6,604,539 3.1817 1.449 1.445 1.449 1.440 1.467 4,569,158 1.4455 1.27%
2009-03-18 0 3.150 3.150 3.170 3.150 3.200 3,235,500 10,236,660 3.1639 1.431 1.431 1.440 1.431 1.454 7,121,937 1.4373 -0.94%
2009-03-17 0 3.180 3.160 3.180 3.080 3.210 6,460,701 20,403,434 3.1581 1.445 1.436 1.445 1.399 1.458 14,221,204 1.4347 2.25%
2009-03-16 0 3.110 3.110 3.140 3.110 3.170 6,411,493 20,108,054 3.1363 1.413 1.413 1.427 1.413 1.440 14,112,888 1.4248 -1.27%
2009-03-13 0 3.150 3.150 3.160 3.130 3.190 4,478,820 14,141,924 3.1575 1.431 1.431 1.436 1.422 1.449 9,858,715 1.4345 1.29%
2009-03-12 0 3.110 3.110 3.140 3.110 3.170 5,543,480 17,383,660 3.1359 1.413 1.413 1.427 1.413 1.440 12,202,230 1.4246 -1.89%
2009-03-11 0 3.170 3.140 3.170 3.130 3.250 4,867,679 15,481,302 3.1804 1.440 1.427 1.440 1.422 1.476 10,714,666 1.4449 -0.94%
2009-03-10 0 3.200 3.180 3.200 3.070 3.220 11,395,534 36,227,799 3.1791 1.454 1.445 1.454 1.395 1.463 25,083,688 1.4443 3.56%
2009-03-09 0 3.090 3.090 3.100 3.070 3.180 5,231,990 16,329,689 3.1211 1.404 1.404 1.408 1.395 1.445 11,516,582 1.4179 -2.52%
2009-03-06 0 3.170 3.160 3.170 3.120 3.230 4,337,052 13,843,598 3.1919 1.440 1.436 1.440 1.417 1.467 9,546,657 1.4501 -1.25%
2009-03-05 0 3.210 3.180 3.210 3.050 3.210 7,227,062 22,705,381 3.1417 1.458 1.445 1.458 1.386 1.458 15,908,107 1.4273 3.55%
2009-03-04 0 3.100 3.100 3.110 2.910 3.110 11,342,847 34,288,242 3.0229 1.408 1.408 1.413 1.322 1.413 24,967,714 1.3733 3.33%
2009-03-03 0 3.000 2.990 3.000 2.970 3.060 9,681,201 29,099,633 3.0058 1.363 1.358 1.363 1.349 1.390 21,310,123 1.3655 -2.60%
2009-03-02 0 3.080 3.080 3.090 3.080 3.240 5,526,874 17,479,691 3.1627 1.399 1.399 1.404 1.399 1.472 12,165,677 1.4368 -5.52%
2009-02-27 0 3.260 3.250 3.260 3.200 3.270 4,433,228 14,385,507 3.2449 1.481 1.476 1.481 1.454 1.486 9,758,359 1.4742 1.24%
2009-02-26 0 3.220 3.220 3.240 3.200 3.310 7,450,827 24,261,455 3.2562 1.463 1.463 1.472 1.454 1.504 16,400,655 1.4793 -5.29%
2009-02-25 0 3.400 3.380 3.400 3.250 3.410 23,985,343 80,309,897 3.3483 1.545 1.536 1.545 1.476 1.549 52,796,198 1.5211 4.62%
2009-02-24 0 3.250 3.240 3.250 3.200 3.280 7,779,696 25,320,764 3.2547 1.476 1.472 1.476 1.454 1.490 17,124,557 1.4786 -2.99%
2009-02-23 0 3.350 3.300 3.350 3.160 3.350 8,884,270 29,332,454 3.3016 1.522 1.499 1.522 1.436 1.522 19,555,929 1.4999 3.72%
2009-02-20 0 3.230 3.230 3.240 3.180 3.270 6,149,799 19,863,939 3.2300 1.467 1.467 1.472 1.445 1.486 13,536,851 1.4674 -0.62%
2009-02-19 0 3.250 3.240 3.250 3.180 3.260 6,606,935 21,307,575 3.2250 1.476 1.472 1.476 1.445 1.481 14,543,092 1.4651 -0.61%
2009-02-18 0 3.270 3.260 3.270 3.060 3.280 15,476,485 49,574,321 3.2032 1.486 1.481 1.486 1.390 1.490 34,066,620 1.4552 5.14%
2009-02-17 0 3.110 3.100 3.110 3.040 3.120 4,135,619 12,784,468 3.0913 1.413 1.408 1.413 1.381 1.417 9,103,266 1.4044 1.30%
2009-02-16 0 3.070 3.070 3.100 3.060 3.120 1,784,730 5,487,847 3.0749 1.395 1.395 1.408 1.390 1.417 3,928,522 1.3969 -0.97%
2009-02-13 0 3.100 3.100 3.110 3.090 3.140 3,807,188 11,792,800 3.0975 1.408 1.408 1.413 1.404 1.427 8,380,328 1.4072 -0.32%
2009-02-12 0 3.110 3.110 3.120 3.060 3.150 2,924,527 9,096,443 3.1104 1.413 1.413 1.417 1.390 1.431 6,437,427 1.4131 -1.27%
2009-02-11 0 3.150 3.150 3.160 3.020 3.170 7,371,580 22,889,914 3.1052 1.431 1.431 1.436 1.372 1.440 16,226,218 1.4107 1.29%
2009-02-10 0 3.110 3.100 3.110 3.060 3.150 4,905,686 15,225,842 3.1037 1.413 1.408 1.413 1.390 1.431 10,798,327 1.4100 0.00%
2009-02-09 0 3.110 3.110 3.140 3.080 3.230 7,799,139 24,335,998 3.1203 1.413 1.413 1.427 1.399 1.467 17,167,354 1.4176 -2.51%
2009-02-06 0 3.190 3.150 3.190 3.020 3.200 8,642,097 26,829,831 3.1046 1.449 1.431 1.449 1.372 1.454 19,022,862 1.4104 4.59%
2009-02-05 0 3.050 3.050 3.070 3.000 3.090 8,312,965 25,349,763 3.0494 1.386 1.386 1.395 1.363 1.404 18,298,381 1.3854 0.99%
2009-02-04 0 3.020 3.010 3.020 3.000 3.060 4,881,560 14,744,989 3.0205 1.372 1.367 1.372 1.363 1.390 10,745,221 1.3722 0.33%
2009-02-03 0 3.010 3.000 3.010 2.980 3.060 7,356,453 22,114,338 3.0061 1.367 1.363 1.367 1.354 1.390 16,192,920 1.3657 -1.31%
2009-02-02 0 3.050 3.050 3.070 2.860 3.110 11,923,901 36,216,808 3.0373 1.386 1.386 1.395 1.299 1.413 26,246,722 1.3799 2.01%
2009-01-30 0 2.990 2.980 2.990 2.860 3.000 13,449,375 39,724,378 2.9536 1.358 1.354 1.358 1.299 1.363 29,604,574 1.3418 2.75%
2009-01-29 0 2.910 2.910 2.920 2.890 3.080 16,870,040 49,926,848 2.9595 1.322 1.322 1.327 1.313 1.399 37,134,093 1.3445 -4.90%
2009-01-23 0 3.060 3.060 3.070 3.000 3.100 11,783,703 35,909,603 3.0474 1.390 1.390 1.395 1.363 1.408 25,938,120 1.3844 -1.29%
2009-01-22 0 3.100 3.100 3.110 3.090 3.190 7,237,178 22,528,076 3.1128 1.408 1.408 1.413 1.404 1.449 15,930,374 1.4142 -1.90%
2009-01-21 0 3.160 3.140 3.160 3.080 3.190 14,578,000 45,787,017 3.1408 1.436 1.427 1.436 1.399 1.449 32,088,887 1.4269 0.00%
2009-01-20 0 3.160 3.160 3.170 3.110 3.240 4,408,000 13,916,230 3.1570 1.436 1.436 1.440 1.413 1.472 9,702,827 1.4342 -3.66%
2009-01-19 0 3.280 3.250 3.280 3.200 3.290 2,467,646 8,032,114 3.2550 1.490 1.476 1.490 1.454 1.495 5,431,747 1.4787 2.82%
2009-01-16 0 3.190 3.190 3.200 3.170 3.290 3,980,831 12,837,217 3.2248 1.449 1.449 1.454 1.440 1.495 8,762,549 1.4650 -1.24%
2009-01-15 0 3.230 3.230 3.240 3.150 3.250 5,533,115 17,680,272 3.1954 1.467 1.467 1.472 1.431 1.476 12,179,414 1.4517 -3.29%
2009-01-14 0 3.340 3.340 3.360 3.080 3.440 30,218,444 97,971,510 3.2421 1.517 1.517 1.526 1.399 1.563 66,516,411 1.4729 8.44%
2009-01-13 0 3.080 3.080 3.090 3.060 3.140 4,028,524 12,430,002 3.0855 1.399 1.399 1.404 1.390 1.427 8,867,530 1.4017 -0.65%
2009-01-12 0 3.100 3.070 3.100 3.050 3.140 5,738,628 17,723,544 3.0885 1.408 1.395 1.408 1.386 1.427 12,631,787 1.4031 -0.96%
2009-01-09 0 3.130 3.120 3.130 3.060 3.130 7,444,281 22,959,123 3.0841 1.422 1.417 1.422 1.390 1.422 16,386,246 1.4011 2.29%
2009-01-08 0 3.060 3.060 3.070 2.930 3.060 8,147,979 24,508,650 3.0079 1.390 1.390 1.395 1.331 1.390 17,935,216 1.3665 0.00%
2009-01-07 0 3.060 3.030 3.060 3.000 3.240 18,453,757 56,629,633 3.0687 1.390 1.377 1.390 1.363 1.472 40,620,149 1.3941 -5.56%
2009-01-06 0 3.240 3.210 3.240 3.150 3.280 16,205,675 51,847,164 3.1993 1.472 1.458 1.472 1.431 1.490 35,671,702 1.4535 1.25%
2009-01-05 0 3.200 3.180 3.200 3.080 3.200 9,476,328 29,812,593 3.1460 1.454 1.445 1.454 1.399 1.454 20,859,159 1.4292 4.23%
2009-01-02 0 3.070 3.040 3.070 3.000 3.100 8,750,282 26,597,586 3.0396 1.395 1.381 1.395 1.363 1.408 19,260,997 1.3809 -1.29%
2008-12-31 0 3.110 3.100 3.110 3.090 3.160 3,789,908 11,839,705 3.1240 1.413 1.408 1.413 1.404 1.436 8,342,292 1.4192 0.00%
2008-12-30 0 3.110 3.070 3.110 3.070 3.240 7,107,947 22,363,696 3.1463 1.413 1.395 1.413 1.395 1.472 15,645,912 1.4294 -1.27%
2008-12-29 0 3.150 3.120 3.150 3.040 3.150 4,431,590 13,811,026 3.1165 1.431 1.417 1.431 1.381 1.431 9,754,753 1.4158 1.61%
2008-12-24 0 3.100 3.050 3.100 3.000 3.110 7,636,687 23,317,520 3.0534 1.408 1.386 1.408 1.363 1.413 16,809,767 1.3871 2.31%
2008-12-23 0 3.030 3.030 3.050 3.030 3.170 8,493,229 26,113,387 3.0746 1.377 1.377 1.386 1.377 1.440 18,695,175 1.3968 -2.88%
2008-12-22 0 3.120 3.100 3.120 2.900 3.150 14,543,186 44,700,382 3.0736 1.417 1.408 1.417 1.317 1.431 32,012,255 1.3964 4.00%
2008-12-19 0 3.000 3.000 3.030 2.970 3.100 19,396,253 59,065,448 3.0452 1.363 1.363 1.377 1.349 1.408 42,694,758 1.3834 -3.23%
2008-12-18 0 3.100 3.100 3.110 2.980 3.200 24,214,684 74,818,156 3.0898 1.408 1.408 1.413 1.354 1.454 53,301,020 1.4037 -3.73%
2008-12-17 0 3.220 3.210 3.220 2.800 3.270 59,734,938 179,857,262 3.0109 1.463 1.458 1.463 1.272 1.486 131,487,700 1.3679 20.15%
2008-12-16 0 2.680 2.670 2.680 2.570 2.680 7,771,612 20,570,843 2.6469 1.218 1.213 1.218 1.168 1.218 17,106,762 1.2025 1.90%
2008-12-15 0 2.630 2.590 2.630 2.430 2.630 16,833,512 42,471,483 2.5230 1.195 1.177 1.195 1.104 1.195 37,053,688 1.1462 8.23%
2008-12-12 0 2.430 2.410 2.430 2.400 2.620 8,314,746 20,547,974 2.4713 1.104 1.095 1.104 1.090 1.190 18,302,301 1.1227 -8.65%
2008-12-11 0 2.660 2.640 2.660 2.600 2.710 9,614,008 25,420,531 2.6441 1.208 1.199 1.208 1.181 1.231 21,162,218 1.2012 -2.21%
2008-12-10 0 2.720 2.710 2.720 2.650 2.720 8,721,373 23,486,842 2.6930 1.236 1.231 1.236 1.204 1.236 19,197,363 1.2234 0.74%
2008-12-09 0 2.700 2.680 2.700 2.660 2.710 6,442,627 17,311,990 2.6871 1.227 1.218 1.227 1.208 1.231 14,181,419 1.2208 -0.37%
2008-12-08 0 2.710 2.680 2.710 2.630 2.720 5,452,966 14,603,746 2.6781 1.231 1.218 1.231 1.195 1.236 12,002,992 1.2167 1.88%
2008-12-05 0 2.660 2.660 2.680 2.610 2.720 3,068,077 8,155,625 2.6582 1.208 1.208 1.218 1.186 1.236 6,753,408 1.2076 0.38%
2008-12-04 0 2.650 2.650 2.660 2.600 2.790 5,233,472 13,954,937 2.6665 1.204 1.204 1.208 1.181 1.267 11,519,845 1.2114 -5.02%
2008-12-03 0 2.790 2.750 2.790 2.630 2.800 8,241,518 22,476,778 2.7273 1.267 1.249 1.267 1.195 1.272 18,141,113 1.2390 5.68%
2008-12-02 0 2.640 2.630 2.650 2.450 2.640 7,342,695 19,058,698 2.5956 1.199 1.195 1.204 1.113 1.199 16,162,636 1.1792 1.54%
2008-12-01 0 2.600 2.590 2.600 2.510 2.640 3,892,789 10,123,716 2.6006 1.181 1.177 1.181 1.140 1.199 8,568,752 1.1815 1.56%
2008-11-28 0 2.560 2.530 2.560 2.540 2.580 2,346,000 6,007,200 2.5606 1.163 1.149 1.163 1.154 1.172 5,163,982 1.1633 0.79%
2008-11-27 0 2.540 2.510 2.540 2.520 2.600 3,200,412 8,167,132 2.5519 1.154 1.140 1.154 1.145 1.181 7,044,702 1.1593 0.00%
2008-11-26 0 2.540 2.480 2.540 2.400 2.540 5,058,083 12,698,824 2.5106 1.154 1.127 1.154 1.090 1.154 11,133,781 1.1406 2.42%
2008-11-25 0 2.480 2.480 2.490 2.450 2.640 7,396,936 18,506,224 2.5019 1.127 1.127 1.131 1.113 1.199 16,282,031 1.1366 -3.50%
2008-11-24 0 2.570 2.570 2.580 2.150 2.580 15,389,920 37,265,509 2.4214 1.168 1.168 1.172 0.977 1.172 33,876,074 1.1001 14.22%
2008-11-21 0 2.250 2.250 2.300 2.110 2.350 16,390,843 36,907,940 2.2517 1.022 1.022 1.045 0.959 1.068 36,079,292 1.0230 -0.88%
2008-11-20 0 2.270 2.270 2.360 2.190 2.370 11,026,736 25,431,330 2.3063 1.031 1.031 1.072 0.995 1.077 24,271,895 1.0478 -2.99%
2008-11-19 0 2.340 2.340 2.360 2.280 2.450 11,886,561 28,229,337 2.3749 1.063 1.063 1.072 1.036 1.113 26,164,530 1.0789 -1.27%
2008-11-18 0 2.370 2.370 2.380 2.300 2.400 6,743,511 15,855,655 2.3512 1.077 1.077 1.081 1.045 1.090 14,843,721 1.0682 0.42%
2008-11-17 0 2.360 2.340 2.360 2.280 2.370 5,928,921 13,765,720 2.3218 1.072 1.063 1.072 1.036 1.077 13,050,657 1.0548 3.96%
2008-11-14 0 2.270 2.260 2.270 2.260 2.430 6,838,006 16,161,491 2.3635 1.031 1.027 1.031 1.027 1.104 15,051,722 1.0737 -3.40%
2008-11-13 0 2.350 2.350 2.360 2.240 2.370 10,346,844 23,766,337 2.2970 1.068 1.068 1.072 1.018 1.077 22,775,327 1.0435 -1.67%
2008-11-12 0 2.390 2.380 2.390 2.350 2.600 12,468,630 30,338,796 2.4332 1.086 1.081 1.086 1.068 1.181 27,445,772 1.1054 -6.27%
2008-11-11 0 2.550 2.530 2.550 2.520 2.670 9,002,742 23,324,195 2.5908 1.158 1.149 1.158 1.145 1.213 19,816,708 1.1770 -5.56%
2008-11-10 0 2.700 2.700 2.710 2.480 2.780 12,963,000 34,923,220 2.6941 1.227 1.227 1.231 1.127 1.263 28,533,972 1.2239 13.45%
2008-11-07 0 2.380 2.380 2.400 2.250 2.450 5,146,119 12,282,614 2.3868 1.081 1.081 1.090 1.022 1.113 11,327,564 1.0843 1.71%
2008-11-06 0 2.340 2.310 2.340 2.280 2.420 7,538,050 17,646,435 2.3410 1.063 1.049 1.063 1.036 1.099 16,592,649 1.0635 -5.26%
2008-11-05 0 2.470 2.450 2.470 2.340 2.480 12,526,844 30,586,960 2.4417 1.122 1.113 1.122 1.063 1.127 27,573,912 1.1093 8.33%
2008-11-04 0 2.280 2.260 2.280 2.160 2.380 15,672,266 36,000,793 2.2971 1.036 1.027 1.036 0.981 1.081 34,497,570 1.0436 8.57%
2008-11-03 0 2.100 2.100 2.140 2.090 2.330 18,905,472 42,095,662 2.2266 0.954 0.954 0.972 0.949 1.059 41,614,457 1.0116 -8.70%
2008-10-31 0 2.300 2.230 2.300 2.130 2.300 13,838,192 30,664,689 2.2159 1.045 1.013 1.045 0.968 1.045 30,460,432 1.0067 6.98%
2008-10-30 0 2.150 2.140 2.150 2.100 2.240 13,682,624 29,614,096 2.1644 0.977 0.972 0.977 0.954 1.018 30,117,998 0.9833 2.38%
2008-10-29 0 2.100 2.100 2.120 2.100 2.230 25,287,066 54,356,805 2.1496 0.954 0.954 0.963 0.954 1.013 55,661,532 0.9766 -1.41%
2008-10-28 0 2.130 2.130 2.190 1.810 2.300 27,779,320 55,419,149 1.9950 0.968 0.968 0.995 0.822 1.045 61,147,446 0.9063 17.68%
2008-10-27 0 1.810 1.810 1.830 1.770 1.870 18,450,003 33,483,205 1.8148 0.822 0.822 0.831 0.804 0.850 40,611,886 0.8245 -3.72%
2008-10-24 0 1.880 1.860 1.880 1.750 1.940 27,045,494 49,350,278 1.8247 0.854 0.845 0.854 0.795 0.881 59,532,159 0.8290 8.67%
2008-10-23 0 1.730 1.720 1.730 1.550 1.760 14,086,000 23,326,400 1.6560 0.786 0.781 0.786 0.704 0.800 31,005,904 0.7523 4.22%
2008-10-22 0 1.660 1.660 1.680 1.660 1.720 9,059,399 15,274,660 1.6861 0.754 0.754 0.763 0.754 0.781 19,941,421 0.7660 -4.05%
2008-10-21 0 1.730 1.720 1.730 1.700 1.790 8,847,890 15,342,703 1.7341 0.786 0.781 0.786 0.772 0.813 19,475,850 0.7878 0.58%
2008-10-20 0 1.720 1.710 1.720 1.630 1.750 11,755,393 19,808,180 1.6850 0.781 0.777 0.781 0.741 0.795 25,875,805 0.7655 2.99%
2008-10-17 0 1.670 1.670 1.690 1.670 1.800 13,087,717 22,516,130 1.7204 0.759 0.759 0.768 0.759 0.818 28,808,497 0.7816 -7.22%
2008-10-16 0 1.800 1.790 1.810 1.750 1.910 18,786,670 33,987,577 1.8091 0.818 0.813 0.822 0.795 0.868 41,352,952 0.8219 -8.63%
2008-10-15 0 1.970 1.940 1.970 1.870 2.130 11,676,385 22,935,092 1.9642 0.895 0.881 0.895 0.850 0.968 25,701,893 0.8924 3.68%
2008-10-14 0 1.900 1.900 1.920 1.850 1.950 18,565,038 35,364,303 1.9049 0.863 0.863 0.872 0.840 0.886 40,865,099 0.8654 2.70%
2008-10-13 0 1.850 1.850 1.860 1.710 1.870 12,352,058 22,191,259 1.7966 0.840 0.840 0.845 0.777 0.850 27,189,175 0.8162 5.71%
2008-10-10 0 1.750 1.750 1.780 1.660 1.820 13,644,183 23,599,121 1.7296 0.795 0.795 0.809 0.754 0.827 30,033,383 0.7858 -3.85%
2008-10-09 0 1.820 1.820 1.850 1.820 1.930 20,578,671 38,475,581 1.8697 0.827 0.827 0.840 0.827 0.877 45,297,479 0.8494 -4.21%
2008-10-08 0 1.900 1.900 1.970 1.900 2.040 17,587,233 34,756,385 1.9762 0.863 0.863 0.895 0.863 0.927 38,712,768 0.8978 -11.21%
2008-10-06 0 2.140 2.140 2.150 2.100 2.280 16,253,907 35,382,305 2.1768 0.972 0.972 0.977 0.954 1.036 35,777,870 0.9889 -1.83%
2008-10-03 0 2.180 2.170 2.180 2.010 2.190 15,813,010 33,004,100 2.0871 0.990 0.986 0.990 0.913 0.995 34,807,374 0.9482 9.00%
2008-10-02 0 2.000 2.000 2.070 1.820 2.150 25,355,966 50,033,914 1.9733 0.909 0.909 0.940 0.827 0.977 55,813,194 0.8965 11.11%
2008-09-30 0 1.800 1.800 1.850 1.740 1.980 49,846,487 93,164,913 1.8690 0.818 0.818 0.840 0.790 0.900 109,721,382 0.8491 -11.76%
2008-09-29 0 2.040 2.030 2.040 1.960 2.220 15,107,296 31,171,504 2.0633 0.927 0.922 0.927 0.890 1.009 33,253,966 0.9374 -7.69%
2008-09-26 0 2.210 2.190 2.220 2.130 2.210 10,706,646 23,335,748 2.1796 1.004 0.995 1.009 0.968 1.004 23,567,318 0.9902 1.84%
2008-09-25 0 2.210 2.200 2.210 2.120 2.230 8,908,111 19,443,552 2.1827 0.986 0.981 0.986 0.946 0.995 19,969,853 0.9736 2.31%
2008-09-24 0 2.160 2.160 2.170 2.160 2.260 13,692,396 30,227,625 2.2076 0.964 0.964 0.968 0.964 1.008 30,695,075 0.9848 -2.70%
2008-09-23 0 2.220 2.220 2.230 2.220 2.350 10,091,066 23,022,141 2.2814 0.990 0.990 0.995 0.990 1.048 22,621,755 1.0177 -3.90%
2008-09-22 0 2.310 2.310 2.350 2.280 2.390 14,141,754 33,125,494 2.3424 1.030 1.030 1.048 1.017 1.066 31,702,428 1.0449 0.43%
2008-09-19 0 2.300 2.290 2.300 2.230 2.350 23,515,850 53,765,332 2.2863 1.026 1.022 1.026 0.995 1.048 52,716,908 1.0199 2.68%
2008-09-18 0 2.240 2.240 2.280 2.110 2.310 11,965,778 26,549,156 2.2188 0.999 0.999 1.017 0.941 1.030 26,824,411 0.9897 -2.61%
2008-09-17 0 2.300 2.300 2.330 2.300 2.400 13,109,633 30,789,446 2.3486 1.026 1.026 1.039 1.026 1.071 29,388,660 1.0477 2.22%
2008-09-16 0 2.250 2.250 2.300 2.010 2.580 14,228,086 32,628,154 2.2932 1.004 1.004 1.026 0.897 1.151 31,895,964 1.0230 0.00%
2008-09-12 0 2.250 2.250 2.310 2.240 2.320 5,454,461 12,391,194 2.2718 1.004 1.004 1.030 0.999 1.035 12,227,596 1.0134 0.90%
2008-09-11 0 2.230 2.180 2.240 2.070 2.300 17,577,222 38,903,008 2.2133 0.995 0.972 0.999 0.923 1.026 39,403,926 0.9873 -4.29%
2008-09-10 0 2.330 2.330 2.360 2.300 2.380 3,740,493 8,764,724 2.3432 1.039 1.039 1.053 1.026 1.062 8,385,290 1.0452 -2.10%
2008-09-09 0 2.380 2.380 2.390 2.380 2.410 8,376,324 20,006,999 2.3885 1.062 1.062 1.066 1.062 1.075 18,777,714 1.0655 -0.42%
2008-09-08 0 2.390 2.390 2.430 2.390 2.500 13,182,359 32,163,359 2.4399 1.066 1.066 1.084 1.066 1.115 29,551,694 1.0884 1.27%
2008-09-05 0 2.360 2.360 2.390 2.260 2.390 6,953,859 16,201,148 2.3298 1.053 1.053 1.066 1.008 1.066 15,588,888 1.0393 -1.67%
2008-09-04 0 2.400 2.370 2.400 2.270 2.430 12,522,205 29,187,134 2.3308 1.071 1.057 1.071 1.013 1.084 28,071,787 1.0397 0.42%
2008-09-03 0 2.390 2.390 2.400 2.390 2.580 11,194,153 27,649,257 2.4700 1.066 1.066 1.071 1.066 1.151 25,094,612 1.1018 -5.91%
2008-09-02 0 2.540 2.530 2.540 2.520 2.640 9,006,000 23,013,000 2.5553 1.133 1.129 1.133 1.124 1.178 20,189,297 1.1399 -3.05%
2008-09-01 0 2.620 2.610 2.620 2.610 2.680 8,216,936 21,585,450 2.6269 1.169 1.164 1.169 1.164 1.195 18,420,404 1.1718 -1.87%
2008-08-29 0 2.670 2.670 2.690 2.670 2.730 7,785,331 20,962,768 2.6926 1.191 1.191 1.200 1.191 1.218 17,452,849 1.2011 -1.11%
2008-08-28 0 2.700 2.670 2.700 2.620 2.700 8,776,483 23,399,230 2.6661 1.204 1.191 1.204 1.169 1.204 19,674,775 1.1893 0.00%
2008-08-27 0 2.700 2.690 2.700 2.690 2.760 6,004,766 16,288,215 2.7125 1.204 1.200 1.204 1.200 1.231 13,461,248 1.2100 -1.10%
2008-08-26 0 2.730 2.710 2.730 2.670 2.790 7,991,530 21,689,709 2.7141 1.218 1.209 1.218 1.191 1.245 17,915,098 1.2107 -3.53%
2008-08-25 0 2.830 2.780 2.830 2.720 2.830 6,143,510 17,053,517 2.7759 1.262 1.240 1.262 1.213 1.262 13,772,279 1.2382 4.43%
2008-08-21 0 2.710 2.670 2.710 2.660 2.720 5,980,592 16,069,011 2.6869 1.209 1.191 1.209 1.187 1.213 13,407,056 1.1985 0.00%
2008-08-20 0 2.710 2.700 2.710 2.540 2.730 10,577,371 27,626,461 2.6118 1.209 1.204 1.209 1.133 1.218 23,711,935 1.1651 4.23%
2008-08-19 0 2.600 2.580 2.600 2.560 2.690 4,494,697 11,847,294 2.6358 1.160 1.151 1.160 1.142 1.200 10,076,035 1.1758 -1.14%
2008-08-18 0 2.630 2.630 2.650 2.630 2.800 4,007,967 10,784,471 2.6908 1.173 1.173 1.182 1.173 1.249 8,984,903 1.2003 -5.05%
2008-08-15 0 2.770 2.760 2.770 2.720 2.800 1,567,736 4,328,234 2.7608 1.236 1.231 1.236 1.213 1.249 3,514,489 1.2315 -0.72%
2008-08-14 0 2.790 2.750 2.790 2.680 2.800 4,132,829 11,463,720 2.7738 1.245 1.227 1.245 1.195 1.249 9,264,814 1.2373 3.72%
2008-08-13 0 2.690 2.690 2.700 2.630 2.820 3,513,160 9,536,700 2.7146 1.200 1.200 1.204 1.173 1.258 7,875,664 1.2109 -4.61%
2008-08-12 0 2.820 2.810 2.850 2.810 2.950 2,312,622 6,638,899 2.8707 1.258 1.253 1.271 1.253 1.316 5,184,345 1.2806 -3.42%
2008-08-11 0 2.920 2.920 2.940 2.860 2.970 2,867,117 8,362,344 2.9166 1.303 1.303 1.311 1.276 1.325 6,427,390 1.3010 1.74%
2008-08-08 0 2.870 2.850 2.870 2.810 2.890 2,466,082 7,023,091 2.8479 1.280 1.271 1.280 1.253 1.289 5,528,366 1.2704 1.41%
2008-08-07 0 2.830 2.820 2.830 2.830 2.980 3,149,241 9,018,700 2.8638 1.262 1.258 1.262 1.262 1.329 7,059,845 1.2775 -2.08%
2008-08-05 0 2.890 2.890 2.940 2.870 3.010 4,840,514 14,076,318 2.9080 1.289 1.289 1.311 1.280 1.343 10,851,274 1.2972 -3.67%
2008-08-04 0 3.000 2.980 3.000 2.950 3.000 2,079,221 6,186,781 2.9755 1.338 1.329 1.338 1.316 1.338 4,661,116 1.3273 -1.32%
2008-08-01 0 3.040 3.000 3.040 3.000 3.060 4,546,713 13,794,028 3.0338 1.356 1.338 1.356 1.338 1.365 10,192,643 1.3533 0.00%
2008-07-31 0 3.040 3.010 3.040 3.010 3.080 5,215,233 15,894,882 3.0478 1.356 1.343 1.356 1.343 1.374 11,691,304 1.3595 1.00%
2008-07-30 0 3.010 3.010 3.050 3.010 3.120 2,989,368 9,128,770 3.0537 1.343 1.343 1.361 1.343 1.392 6,701,448 1.3622 -0.99%
2008-07-29 0 3.040 3.010 3.040 3.000 3.080 1,906,000 5,775,860 3.0304 1.356 1.343 1.356 1.338 1.374 4,272,796 1.3518 -0.65%
2008-07-28 0 3.060 3.060 3.090 3.050 3.120 1,245,786 3,846,607 3.0877 1.365 1.365 1.378 1.361 1.392 2,792,754 1.3774 0.33%
2008-07-25 0 3.050 3.010 3.050 3.010 3.090 1,954,169 5,946,819 3.0431 1.361 1.343 1.361 1.343 1.378 4,380,779 1.3575 -1.61%
2008-07-24 0 3.100 3.080 3.100 3.080 3.170 4,149,472 12,905,419 3.1101 1.383 1.374 1.383 1.374 1.414 9,302,123 1.3874 0.00%
2008-07-23 0 3.100 3.070 3.100 2.970 3.120 9,494,145 29,077,739 3.0627 1.383 1.369 1.383 1.325 1.392 21,283,601 1.3662 4.73%
2008-07-22 0 2.960 2.960 2.980 2.960 3.050 5,502,000 16,490,000 2.9971 1.320 1.320 1.329 1.320 1.361 12,334,167 1.3369 0.00%
2008-07-21 0 2.960 2.920 2.960 2.900 2.960 5,215,919 15,303,240 2.9339 1.320 1.303 1.320 1.294 1.320 11,692,842 1.3088 2.42%
2008-07-18 0 2.890 2.840 2.890 2.840 2.900 6,604,171 18,963,277 2.8714 1.289 1.267 1.289 1.267 1.294 14,804,971 1.2809 0.70%
2008-07-17 0 2.870 2.870 2.880 2.830 2.910 4,697,283 13,472,757 2.8682 1.280 1.280 1.285 1.262 1.298 10,530,184 1.2794 0.70%
2008-07-16 0 2.850 2.830 2.850 2.750 2.850 4,181,891 11,663,444 2.7890 1.271 1.262 1.271 1.227 1.271 9,374,799 1.2441 4.40%
2008-07-15 0 2.730 2.730 2.750 2.730 2.840 7,106,578 19,741,003 2.7778 1.218 1.218 1.227 1.218 1.267 15,931,247 1.2391 -4.55%
2008-07-14 0 2.860 2.860 2.870 2.850 2.950 6,108,313 17,760,043 2.9075 1.276 1.276 1.280 1.271 1.316 13,693,376 1.2970 -2.72%
2008-07-11 0 2.940 2.940 2.950 2.930 3.010 11,700,626 34,648,644 2.9613 1.311 1.311 1.316 1.307 1.343 26,230,004 1.3210 -2.00%
2008-07-10 0 3.000 2.990 3.000 2.980 3.040 4,076,684 12,273,902 3.0108 1.338 1.334 1.338 1.329 1.356 9,138,950 1.3430 -0.99%
2008-07-09 0 3.030 3.020 3.030 3.000 3.060 6,884,260 20,921,291 3.0390 1.352 1.347 1.352 1.338 1.365 15,432,864 1.3556 2.36%
2008-07-08 0 2.960 2.960 3.010 2.920 3.030 5,102,019 15,235,994 2.9863 1.320 1.320 1.343 1.303 1.352 11,437,506 1.3321 -1.00%
2008-07-07 0 2.990 2.990 3.010 2.910 3.010 3,970,243 11,825,150 2.9784 1.334 1.334 1.343 1.298 1.343 8,900,335 1.3286 3.46%
2008-07-04 0 2.890 2.890 2.950 2.890 3.030 6,279,853 18,498,089 2.9456 1.289 1.289 1.316 1.289 1.352 14,077,928 1.3140 -3.99%
2008-07-03 0 3.010 3.000 3.010 3.000 3.080 2,830,136 8,579,590 3.0315 1.343 1.338 1.343 1.338 1.374 6,344,488 1.3523 -2.27%
2008-07-02 0 3.080 3.080 3.140 3.080 3.210 6,263,957 19,736,752 3.1508 1.374 1.374 1.401 1.374 1.432 14,042,293 1.4055 -2.53%
2008-06-30 0 3.160 3.160 3.180 3.120 3.320 7,921,685 25,279,530 3.1912 1.410 1.410 1.419 1.392 1.481 17,758,522 1.4235 -3.66%
2008-06-27 0 3.280 3.260 3.280 3.030 3.280 8,994,000 28,297,780 3.1463 1.463 1.454 1.463 1.352 1.463 20,162,396 1.4035 5.47%
2008-06-26 0 3.110 3.110 3.130 3.110 3.270 6,592,339 20,951,551 3.1782 1.387 1.387 1.396 1.387 1.459 14,778,447 1.4177 -4.31%
2008-06-25 0 3.250 3.250 3.300 3.250 3.460 3,588,381 11,868,459 3.3075 1.450 1.450 1.472 1.450 1.543 8,044,292 1.4754 -0.61%
2008-06-24 0 3.270 3.270 3.300 3.230 3.400 7,295,201 23,914,299 3.2781 1.459 1.459 1.472 1.441 1.517 16,354,095 1.4623 -2.68%
2008-06-23 0 3.360 3.280 3.360 3.220 3.360 7,180,318 23,681,335 3.2981 1.499 1.463 1.499 1.436 1.499 16,096,555 1.4712 -1.18%
2008-06-20 0 3.400 3.330 3.400 3.280 3.400 9,776,613 32,544,006 3.3288 1.517 1.485 1.517 1.463 1.517 21,916,827 1.4849 5.26%
2008-06-19 0 3.230 3.230 3.240 3.130 3.290 4,920,887 15,860,181 3.2230 1.441 1.441 1.445 1.396 1.468 11,031,451 1.4377 -2.71%
2008-06-18 0 3.320 3.280 3.320 3.210 3.320 2,735,691 8,990,611 3.2864 1.481 1.463 1.481 1.432 1.481 6,132,765 1.4660 3.11%
2008-06-17 0 3.220 3.220 3.250 3.160 3.280 5,299,973 17,162,059 3.2381 1.436 1.436 1.450 1.410 1.463 11,881,271 1.4445 2.22%
2008-06-16 0 3.150 3.150 3.200 3.150 3.240 6,974,373 22,281,495 3.1948 1.405 1.405 1.427 1.405 1.445 15,634,875 1.4251 1.61%
2008-06-13 0 3.100 3.100 3.200 3.100 3.300 8,465,773 27,225,410 3.2159 1.383 1.383 1.427 1.383 1.472 18,978,237 1.4346 -6.34%
2008-06-12 0 3.310 3.310 3.350 3.310 3.480 9,406,194 31,588,984 3.3583 1.477 1.477 1.494 1.477 1.552 21,086,436 1.4981 -5.43%
2008-06-11 0 3.560 3.550 3.560 3.510 3.600 4,736,978 16,798,772 3.5463 1.561 1.557 1.561 1.539 1.579 10,801,214 1.5553 -0.28%
2008-06-10 0 3.570 3.570 3.590 3.570 3.670 9,182,035 33,000,333 3.5940 1.566 1.566 1.574 1.566 1.610 20,936,793 1.5762 -2.99%
2008-06-06 0 3.680 3.650 3.680 3.570 3.680 7,509,117 27,296,603 3.6351 1.614 1.601 1.614 1.566 1.614 17,122,220 1.5942 3.95%
2008-06-05 0 3.540 3.540 3.550 3.520 3.660 11,768,212 42,043,334 3.5726 1.553 1.553 1.557 1.544 1.605 26,833,770 1.5668 -3.54%
2008-06-04 0 3.670 3.670 3.680 3.660 3.750 4,842,008 17,882,809 3.6933 1.610 1.610 1.614 1.605 1.645 11,040,703 1.6197 0.00%
2008-06-03 0 3.670 3.660 3.670 3.640 3.700 3,207,441 11,749,330 3.6631 1.610 1.605 1.610 1.596 1.623 7,313,578 1.6065 -1.08%
2008-06-02 0 3.710 3.680 3.710 3.660 3.710 3,756,358 13,852,770 3.6878 1.627 1.614 1.627 1.605 1.627 8,565,213 1.6173 2.20%
2008-05-30 0 3.630 3.630 3.690 3.630 3.710 4,088,579 14,972,904 3.6621 1.592 1.592 1.618 1.592 1.627 9,322,741 1.6061 -1.36%
2008-05-29 0 3.680 3.680 3.690 3.670 3.720 3,437,895 12,682,217 3.6889 1.614 1.614 1.618 1.610 1.631 7,839,057 1.6178 -0.27%
2008-05-28 0 3.690 3.690 3.700 3.680 3.750 6,380,030 23,641,556 3.7056 1.618 1.618 1.623 1.614 1.645 14,547,686 1.6251 -1.34%
2008-05-27 0 3.740 3.700 3.740 3.670 3.740 3,300,411 12,219,884 3.7025 1.640 1.623 1.640 1.610 1.640 7,525,567 1.6238 1.36%
2008-05-26 0 3.690 3.680 3.690 3.670 3.750 5,982,249 22,190,961 3.7095 1.618 1.614 1.618 1.610 1.645 13,640,670 1.6268 -1.34%
2008-05-23 0 3.740 3.720 3.750 3.720 3.870 4,170,319 15,733,315 3.7727 1.640 1.631 1.645 1.631 1.697 9,509,123 1.6545 0.27%
2008-05-22 0 3.730 3.730 3.750 3.650 3.780 7,790,657 28,882,727 3.7074 1.636 1.636 1.645 1.601 1.658 17,764,185 1.6259 -0.80%
2008-05-21 0 3.760 3.760 3.790 3.710 3.800 4,807,063 18,034,456 3.7517 1.649 1.649 1.662 1.627 1.667 10,961,021 1.6453 -1.05%
2008-05-20 0 3.800 3.740 3.800 3.700 3.820 4,465,467 16,763,481 3.7540 1.667 1.640 1.667 1.623 1.675 10,182,117 1.6464 0.80%
2008-05-19 0 3.770 3.750 3.760 3.720 3.780 2,460,535 9,214,757 3.7450 1.653 1.645 1.649 1.631 1.658 5,610,489 1.6424 1.34%
2008-05-16 0 3.720 3.710 3.740 3.680 3.750 5,229,161 19,476,657 3.7246 1.631 1.627 1.640 1.614 1.645 11,923,485 1.6335 1.09%
2008-05-15 0 3.680 3.670 3.690 3.660 3.780 10,984,171 40,624,547 3.6985 1.614 1.610 1.618 1.605 1.658 25,046,007 1.6220 -1.34%
2008-05-14 0 3.730 3.710 3.730 3.650 3.740 7,751,387 28,602,802 3.6900 1.636 1.627 1.636 1.601 1.640 17,674,642 1.6183 1.08%
2008-05-13 0 3.690 3.690 3.700 3.650 3.740 8,247,613 30,410,739 3.6872 1.618 1.618 1.623 1.601 1.640 18,806,132 1.6171 -1.34%
2008-05-09 0 3.740 3.760 3.770 3.720 3.850 6,043,163 22,816,949 3.7757 1.640 1.649 1.653 1.631 1.688 13,779,565 1.6559 -2.35%
2008-05-08 0 3.830 3.830 3.840 3.790 3.850 5,923,588 22,658,470 3.8251 1.680 1.680 1.684 1.662 1.688 13,506,911 1.6775 -1.29%
2008-05-07 0 3.880 3.860 3.880 3.800 3.970 14,269,871 55,162,722 3.8657 1.702 1.693 1.702 1.667 1.741 32,538,030 1.6953 -1.77%
2008-05-06 0 3.950 3.940 3.950 3.830 3.960 11,611,545 45,385,923 3.9087 1.732 1.728 1.732 1.680 1.737 26,476,539 1.7142 1.80%
2008-05-05 0 3.880 3.860 3.870 3.840 3.900 11,867,352 45,918,576 3.8693 1.702 1.693 1.697 1.684 1.710 27,059,828 1.6969 0.52%
2008-05-02 0 3.860 3.850 3.860 3.830 3.880 5,264,542 20,256,747 3.8478 1.693 1.688 1.693 1.680 1.702 12,004,161 1.6875 1.05%
2008-04-30 0 3.820 3.820 3.850 3.800 3.880 11,162,102 42,828,348 3.8369 1.675 1.675 1.688 1.667 1.702 25,451,723 1.6827 0.26%
2008-04-29 0 3.810 3.800 3.820 3.780 3.880 7,314,131 27,919,523 3.8172 1.671 1.667 1.675 1.658 1.702 16,677,615 1.6741 -0.52%
2008-04-28 0 3.830 3.840 3.850 3.810 3.930 12,888,184 49,860,007 3.8687 1.680 1.684 1.688 1.671 1.724 29,387,520 1.6966 0.26%
2008-04-25 0 3.820 3.800 3.810 3.740 3.820 10,287,954 38,977,479 3.7887 1.675 1.667 1.671 1.640 1.675 23,458,499 1.6616 1.33%
2008-04-24 0 3.770 3.760 3.770 3.750 3.810 12,850,620 48,535,341 3.7769 1.653 1.649 1.653 1.645 1.671 29,301,867 1.6564 0.80%
2008-04-23 0 3.740 3.730 3.740 3.700 3.800 23,208,211 86,715,421 3.7364 1.640 1.636 1.640 1.623 1.667 52,919,151 1.6386 -1.58%
2008-04-22 0 3.800 3.780 3.790 3.720 3.850 12,279,356 46,424,701 3.7807 1.667 1.658 1.662 1.631 1.688 27,999,276 1.6581 -0.26%
2008-04-21 0 3.810 3.760 3.770 3.730 3.860 11,940,865 45,279,454 3.7920 1.671 1.649 1.653 1.636 1.693 27,227,452 1.6630 2.14%
2008-04-18 0 3.730 3.710 3.730 3.680 3.740 3,336,477 12,380,071 3.7105 1.636 1.627 1.636 1.614 1.640 7,607,804 1.6273 0.81%
2008-04-17 0 3.700 3.680 3.700 3.670 3.840 5,658,489 21,049,845 3.7200 1.623 1.614 1.623 1.610 1.684 12,902,435 1.6315 -2.63%
2008-04-16 0 3.800 3.780 3.800 3.770 3.840 7,592,531 28,869,241 3.8023 1.667 1.658 1.667 1.653 1.684 17,312,420 1.6675 0.80%
2008-04-15 0 3.770 3.760 3.800 3.700 3.820 3,761,981 14,205,580 3.7761 1.653 1.649 1.667 1.623 1.675 8,578,035 1.6560 1.34%
2008-04-14 0 3.720 3.720 3.750 3.680 3.830 11,607,228 43,703,934 3.7652 1.631 1.631 1.645 1.614 1.680 26,466,695 1.6513 -2.36%
2008-04-11 0 3.810 3.800 3.810 3.740 3.850 8,402,871 31,905,125 3.7969 1.671 1.667 1.671 1.640 1.688 19,160,150 1.6652 2.42%
2008-04-10 0 3.720 3.720 3.750 3.710 3.830 2,742,913 10,296,564 3.7539 1.631 1.631 1.645 1.627 1.680 6,254,365 1.6463 -1.85%
2008-04-09 0 3.790 3.780 3.790 3.700 3.860 6,337,479 23,834,392 3.7609 1.662 1.658 1.662 1.623 1.693 14,450,662 1.6494 0.80%
2008-04-08 0 3.760 3.750 3.760 3.750 3.890 5,224,198 19,904,353 3.8100 1.649 1.645 1.649 1.645 1.706 11,912,169 1.6709 -3.34%
2008-04-07 0 3.890 3.870 3.890 3.830 3.930 6,842,609 26,512,257 3.8746 1.706 1.697 1.706 1.680 1.724 15,602,455 1.6992 0.78%
2008-04-03 0 3.860 3.860 3.890 3.840 3.940 3,669,312 14,250,820 3.8838 1.693 1.693 1.706 1.684 1.728 8,366,732 1.7033 -0.77%
2008-04-02 0 3.890 3.850 3.880 3.850 3.940 4,138,191 16,048,987 3.8783 1.706 1.688 1.702 1.688 1.728 9,435,865 1.7008 2.64%
2008-04-01 0 3.790 3.760 3.790 3.750 3.900 1,999,343 7,641,208 3.8219 1.662 1.649 1.662 1.645 1.710 4,558,884 1.6761 -2.07%
2008-03-31 0 3.870 3.850 3.870 3.670 3.880 4,871,840 18,257,104 3.7475 1.697 1.688 1.697 1.610 1.702 11,108,725 1.6435 3.20%
2008-03-28 0 3.750 3.750 3.760 3.620 3.760 9,256,707 34,345,859 3.7104 1.645 1.645 1.649 1.588 1.649 21,107,059 1.6272 3.88%
2008-03-27 0 3.610 3.630 3.650 3.510 3.650 5,482,302 19,513,163 3.5593 1.583 1.592 1.601 1.539 1.601 12,500,695 1.5610 0.56%
2008-03-26 0 3.590 3.600 3.630 3.460 3.680 12,595,048 45,075,707 3.5788 1.574 1.579 1.592 1.517 1.614 28,719,114 1.5695 0.84%
2008-03-25 0 3.560 3.550 3.560 3.460 3.690 8,754,268 31,305,926 3.5761 1.561 1.557 1.561 1.517 1.618 19,961,402 1.5683 0.85%
2008-03-20 0 3.530 3.530 3.540 3.450 3.580 7,667,042 26,925,961 3.5119 1.548 1.548 1.553 1.513 1.570 17,482,319 1.5402 0.57%
2008-03-19 0 3.510 3.490 3.500 3.500 3.720 11,380,356 40,800,324 3.5852 1.539 1.531 1.535 1.535 1.631 25,949,384 1.5723 -2.23%
2008-03-18 0 3.590 3.560 3.600 3.490 3.700 10,151,217 36,603,046 3.6058 1.574 1.561 1.579 1.531 1.623 23,146,712 1.5813 -0.55%
2008-03-17 0 3.610 3.610 3.650 3.580 3.880 7,211,833 26,517,227 3.6769 1.583 1.583 1.601 1.570 1.702 16,444,356 1.6125 -9.07%
2008-03-14 0 3.970 3.890 3.970 3.830 4.000 6,470,930 25,247,945 3.9017 1.741 1.706 1.741 1.680 1.754 14,754,956 1.7112 3.39%
2008-03-13 0 3.840 3.810 3.840 3.750 3.940 5,519,121 21,264,504 3.8529 1.684 1.671 1.684 1.645 1.728 12,584,649 1.6897 -0.52%
2008-03-12 0 3.860 3.850 3.860 3.850 4.030 3,844,203 15,146,654 3.9401 1.693 1.688 1.693 1.688 1.767 8,765,517 1.7280 -2.77%
2008-03-11 0 3.970 3.870 3.960 3.750 4.000 4,887,999 18,689,375 3.8235 1.741 1.697 1.737 1.645 1.754 11,145,571 1.6768 3.93%
2008-03-10 0 3.820 3.810 3.840 3.720 3.850 4,738,023 17,919,655 3.7821 1.675 1.671 1.684 1.631 1.688 10,803,597 1.6587 -2.55%
2008-03-07 0 3.920 3.900 3.920 3.860 3.950 1,872,410 7,301,870 3.8997 1.719 1.710 1.719 1.693 1.732 4,269,452 1.7103 -2.00%
2008-03-06 0 4.000 3.950 4.000 3.950 4.090 6,580,427 26,426,072 4.0159 1.754 1.732 1.754 1.732 1.794 15,004,630 1.7612 -0.99%
2008-03-05 0 4.040 4.040 4.050 3.880 4.050 4,064,947 16,096,442 3.9598 1.772 1.772 1.776 1.702 1.776 9,268,855 1.7366 2.28%
2008-03-04 0 3.950 3.950 3.960 3.950 4.130 3,158,798 12,629,496 3.9982 1.732 1.732 1.737 1.732 1.811 7,202,662 1.7534 -1.99%
2008-03-03 0 4.030 4.030 4.050 4.010 4.100 4,795,629 19,441,512 4.0540 1.767 1.767 1.776 1.759 1.798 10,934,950 1.7779 -4.28%
2008-02-29 0 4.210 4.180 4.190 4.140 4.280 4,766,692 20,134,579 4.2240 1.846 1.833 1.838 1.816 1.877 10,868,968 1.8525 0.24%
2008-02-28 0 4.200 4.190 4.200 4.100 4.300 6,866,942 28,970,991 4.2189 1.842 1.838 1.842 1.798 1.886 15,657,939 1.8502 0.48%
2008-02-27 0 4.180 4.150 4.180 3.970 4.180 10,364,245 42,340,345 4.0852 1.833 1.820 1.833 1.741 1.833 23,632,457 1.7916 6.63%
2008-02-26 0 3.920 3.910 3.920 3.910 4.080 8,675,393 34,790,341 4.0102 1.719 1.715 1.719 1.715 1.789 19,781,552 1.7587 -1.75%
2008-02-25 0 3.990 3.990 4.000 3.890 4.000 7,917,508 31,238,186 3.9455 1.750 1.750 1.754 1.706 1.754 18,053,430 1.7303 2.57%
2008-02-22 0 3.890 3.870 3.890 3.710 3.950 19,303,149 74,684,234 3.8690 1.706 1.697 1.706 1.627 1.732 44,014,864 1.6968 3.46%
2008-02-21 0 3.760 3.740 3.760 3.700 3.900 9,601,231 36,025,221 3.7521 1.649 1.640 1.649 1.623 1.710 21,892,639 1.6455 -1.05%
2008-02-20 0 3.800 3.790 3.800 3.580 3.840 33,302,913 123,374,537 3.7046 1.667 1.662 1.667 1.570 1.684 75,936,999 1.6247 7.34%
2008-02-19 0 3.540 3.530 3.540 3.510 3.560 17,259,366 61,049,543 3.5372 1.553 1.548 1.553 1.539 1.561 39,354,649 1.5513 1.43%
2008-02-18 0 3.490 3.480 3.490 3.470 3.600 18,118,710 64,348,321 3.5515 1.531 1.526 1.531 1.522 1.579 41,314,117 1.5575 -4.12%
2008-02-15 0 3.640 3.620 3.640 3.560 3.730 11,347,100 41,326,211 3.6420 1.596 1.588 1.596 1.561 1.636 25,873,554 1.5972 0.83%
2008-02-14 0 3.610 3.570 3.610 3.530 3.700 15,220,040 54,505,800 3.5812 1.583 1.566 1.583 1.548 1.623 34,704,596 1.5706 2.27%
2008-02-13 0 3.530 3.490 3.540 3.500 3.610 7,674,761 27,299,754 3.5571 1.548 1.531 1.553 1.535 1.583 17,499,920 1.5600 0.57%
2008-02-12 0 3.510 3.520 3.530 3.460 3.580 3,512,027 12,370,437 3.5223 1.539 1.544 1.548 1.517 1.570 8,008,092 1.5447 0.57%
2008-02-11 0 3.490 3.400 3.490 3.410 3.750 3,945,701 14,062,162 3.5639 1.531 1.491 1.531 1.495 1.645 8,996,951 1.5630 -4.90%
2008-02-06 0 3.670 3.630 3.660 3.580 3.690 5,673,415 20,539,050 3.6202 1.610 1.592 1.605 1.570 1.618 12,936,469 1.5877 -1.08%
2008-02-05 0 3.710 3.700 3.710 3.650 3.820 8,565,218 31,922,182 3.7270 1.627 1.623 1.627 1.601 1.675 19,530,332 1.6345 -0.27%
2008-02-04 0 3.720 3.720 3.740 3.650 3.780 6,388,468 23,840,488 3.7318 1.631 1.631 1.640 1.601 1.658 14,566,927 1.6366 3.33%
2008-02-01 0 3.600 3.590 3.600 3.520 3.640 4,473,842 16,029,451 3.5829 1.579 1.574 1.579 1.544 1.596 10,201,214 1.5713 1.12%
2008-01-31 0 3.560 3.550 3.630 3.420 3.680 10,590,768 37,561,888 3.5467 1.561 1.557 1.592 1.500 1.614 24,148,973 1.5554 -1.11%
2008-01-30 0 3.600 3.540 3.570 3.520 3.850 17,117,919 62,458,707 3.6487 1.579 1.553 1.566 1.544 1.688 39,032,123 1.6002 3.75%
2008-01-29 0 3.470 3.470 3.500 3.450 3.640 4,998,519 17,735,213 3.5481 1.522 1.522 1.535 1.513 1.596 11,397,577 1.5561 -2.53%
2008-01-28 0 3.560 3.540 3.550 3.530 3.720 3,715,370 13,321,295 3.5855 1.561 1.553 1.557 1.548 1.631 8,471,753 1.5724 -5.07%
2008-01-25 0 3.750 3.740 3.750 3.700 3.780 5,076,928 18,977,946 3.7381 1.645 1.640 1.645 1.623 1.658 11,576,365 1.6394 2.46%
2008-01-24 0 3.660 3.630 3.650 3.580 3.740 8,259,809 30,257,642 3.6632 1.605 1.592 1.601 1.570 1.640 18,833,941 1.6065 1.39%
2008-01-23 0 3.610 3.600 3.610 3.450 3.630 28,170,077 100,319,497 3.5612 1.583 1.579 1.583 1.513 1.592 64,233,153 1.5618 7.44%
2008-01-22 0 3.360 3.370 3.410 3.350 3.480 12,409,634 42,433,171 3.4194 1.474 1.478 1.495 1.469 1.526 28,296,334 1.4996 -11.35%
2008-01-21 0 3.790 3.770 3.800 3.750 3.930 9,624,787 36,929,202 3.8369 1.662 1.653 1.667 1.645 1.724 21,946,352 1.6827 -4.53%
2008-01-18 0 3.970 3.960 3.980 3.900 4.020 13,162,014 52,174,638 3.9640 1.741 1.737 1.745 1.710 1.763 30,011,904 1.7385 -3.64%
2008-01-17 0 4.120 4.100 4.120 3.960 4.170 15,009,873 61,022,267 4.0655 1.807 1.798 1.807 1.737 1.829 34,225,376 1.7830 3.52%
2008-01-16 0 3.980 3.930 3.940 3.900 4.100 15,232,407 60,631,975 3.9805 1.745 1.724 1.728 1.710 1.798 34,732,796 1.7457 -6.13%
2008-01-15 0 4.240 4.220 4.240 4.010 4.360 6,465,327 27,492,030 4.2522 1.859 1.851 1.859 1.759 1.912 14,742,180 1.8649 -1.85%
2008-01-14 0 4.320 4.380 4.390 4.310 4.440 5,143,582 22,497,558 4.3739 1.895 1.921 1.925 1.890 1.947 11,728,349 1.9182 -2.48%
2008-01-11 0 4.430 4.420 4.430 4.350 4.470 14,450,612 63,921,846 4.4235 1.943 1.938 1.943 1.908 1.960 32,950,154 1.9400 2.55%
2008-01-10 0 4.320 4.320 4.330 4.320 4.390 5,519,268 24,074,728 4.3619 1.895 1.895 1.899 1.895 1.925 12,584,985 1.9130 -1.14%
2008-01-09 0 4.370 4.360 4.370 4.310 4.410 9,056,503 39,485,183 4.3599 1.917 1.912 1.917 1.890 1.934 20,650,556 1.9121 -0.68%
2008-01-08 0 4.400 4.390 4.410 4.360 4.440 9,877,281 43,385,864 4.3925 1.930 1.925 1.934 1.912 1.947 22,522,086 1.9264 1.15%
2008-01-07 0 4.350 4.340 4.350 4.340 4.500 12,613,486 55,200,871 4.3763 1.908 1.903 1.908 1.903 1.974 28,761,156 1.9193 -3.33%
2008-01-04 0 4.500 4.500 4.510 4.500 4.560 5,853,417 26,452,195 4.5191 1.974 1.974 1.978 1.974 2.000 13,346,908 1.9819 -0.88%
2008-01-03 0 4.540 4.490 4.530 4.450 4.540 6,219,505 27,909,332 4.4874 1.991 1.969 1.987 1.952 1.991 14,181,659 1.9680 0.00%
2008-01-02 0 4.540 4.520 4.540 4.450 4.560 5,326,006 24,044,526 4.5146 1.991 1.982 1.991 1.952 2.000 12,144,310 1.9799 2.02%
2007-12-31 0 4.450 4.450 4.470 4.420 4.490 3,418,949 15,282,075 4.4698 1.952 1.952 1.960 1.938 1.969 7,795,856 1.9603 1.37%
2007-12-28 0 4.390 4.350 4.390 4.220 4.390 4,637,001 20,036,171 4.3209 1.925 1.908 1.925 1.851 1.925 10,573,247 1.8950 2.09%
2007-12-27 0 4.300 4.280 4.300 4.270 4.400 2,226,787 9,635,124 4.3269 1.886 1.877 1.886 1.873 1.930 5,077,499 1.8976 -1.60%
2007-12-24 0 4.370 4.370 4.380 4.320 4.440 1,978,857 8,673,618 4.3831 1.917 1.917 1.921 1.895 1.947 4,512,172 1.9223 1.63%
2007-12-21 0 4.300 4.310 4.380 4.180 4.390 12,424,759 53,442,768 4.3013 1.886 1.890 1.921 1.833 1.925 28,330,822 1.8864 4.62%
2007-12-20 0 4.110 4.110 4.130 4.050 4.240 5,336,654 22,237,566 4.1669 1.802 1.802 1.811 1.776 1.859 12,168,590 1.8275 -1.20%
2007-12-19 0 4.160 4.130 4.220 4.100 4.250 4,853,034 20,215,746 4.1656 1.824 1.811 1.851 1.798 1.864 11,065,844 1.8269 -0.24%
2007-12-18 0 4.170 4.160 4.170 3.910 4.180 11,473,261 46,804,986 4.0795 1.829 1.824 1.829 1.715 1.833 26,161,225 1.7891 4.25%
2007-12-17 0 4.000 4.000 4.040 4.000 4.110 5,735,462 23,214,325 4.0475 1.754 1.754 1.772 1.754 1.802 13,077,948 1.7751 -3.85%
2007-12-14 0 4.160 4.160 4.210 4.080 4.250 8,438,491 35,268,818 4.1795 1.824 1.824 1.846 1.789 1.864 19,241,370 1.8330 -0.24%
2007-12-13 0 4.170 4.170 4.180 4.150 4.350 12,896,946 55,139,229 4.2754 1.829 1.829 1.833 1.820 1.908 29,407,499 1.8750 -3.92%
2007-12-12 0 4.340 4.330 4.340 4.320 4.400 10,482,855 45,551,699 4.3454 1.903 1.899 1.903 1.895 1.930 23,902,910 1.9057 -1.81%
2007-12-11 0 4.420 4.420 4.430 4.410 4.470 6,996,843 31,020,531 4.4335 1.938 1.938 1.943 1.934 1.960 15,954,138 1.9444 0.68%
2007-12-10 0 4.390 4.360 4.390 4.350 4.440 5,434,627 23,807,633 4.3807 1.925 1.912 1.925 1.908 1.947 12,391,987 1.9212 -0.23%
2007-12-07 0 4.400 4.380 4.400 4.370 4.510 12,213,603 54,139,561 4.4327 1.930 1.921 1.930 1.917 1.978 27,849,346 1.9440 -1.79%
2007-12-06 0 4.480 4.480 4.490 4.480 4.580 14,673,941 66,291,455 4.5176 1.965 1.965 1.969 1.965 2.009 33,459,387 1.9813 0.00%
2007-12-05 0 4.480 4.480 4.490 4.440 4.510 6,325,340 28,378,621 4.4865 1.965 1.965 1.969 1.947 1.978 14,422,983 1.9676 -0.44%
2007-12-04 0 4.500 4.490 4.500 4.420 4.510 6,948,349 31,224,920 4.4939 1.974 1.969 1.974 1.938 1.978 15,843,562 1.9708 0.67%
2007-12-03 0 4.470 4.470 4.490 4.450 4.600 12,104,358 54,932,842 4.5383 1.960 1.960 1.969 1.952 2.017 27,600,247 1.9903 -0.89%
2007-11-30 0 4.510 4.510 4.520 4.420 4.590 7,807,074 35,259,621 4.5164 1.978 1.978 1.982 1.938 2.013 17,801,619 1.9807 0.00%
2007-11-29 0 4.510 4.490 4.500 4.380 4.610 18,721,534 84,359,592 4.5060 1.978 1.969 1.974 1.921 2.022 42,688,671 1.9762 2.97%
2007-11-28 0 4.380 4.440 4.450 4.350 4.600 13,006,815 58,347,439 4.4859 1.921 1.947 1.952 1.908 2.017 29,658,021 1.9673 -2.23%
2007-11-27 0 4.480 4.440 4.480 4.320 4.500 11,644,082 51,780,061 4.4469 1.965 1.947 1.965 1.895 1.974 26,550,730 1.9502 -0.44%
2007-11-26 0 4.500 4.500 4.520 4.320 4.700 20,315,895 91,601,976 4.5089 1.974 1.974 1.982 1.895 2.061 46,324,119 1.9774 5.88%
2007-11-23 0 4.250 4.240 4.250 4.240 4.490 9,990,408 43,297,415 4.3339 1.864 1.859 1.864 1.859 1.969 22,780,037 1.9007 -2.52%
2007-11-22 0 4.360 4.360 4.370 4.310 4.440 6,862,700 30,136,444 4.3913 1.912 1.912 1.917 1.890 1.947 15,648,266 1.9259 -2.46%
2007-11-21 0 4.470 4.420 4.430 4.380 4.480 20,508,249 90,763,122 4.4257 1.960 1.938 1.943 1.921 1.965 46,762,722 1.9409 -3.25%
2007-11-20 0 4.620 4.620 4.630 4.400 4.630 8,134,869 36,654,107 4.5058 2.026 2.026 2.031 1.930 2.031 18,549,054 1.9761 -0.22%
2007-11-19 0 4.630 4.630 4.640 4.630 4.780 4,335,026 20,309,048 4.6849 2.031 2.031 2.035 2.031 2.096 9,884,687 2.0546 -3.14%
2007-11-16 0 4.780 4.800 4.810 4.530 4.810 8,909,259 41,357,784 4.6421 2.096 2.105 2.109 1.987 2.109 20,314,811 2.0358 0.00%
2007-11-15 0 4.780 4.790 4.800 4.650 4.810 17,825,424 83,728,963 4.6972 2.096 2.101 2.105 2.039 2.109 40,645,369 2.0600 2.80%
2007-11-14 0 4.650 4.620 4.650 4.560 4.670 19,536,884 90,271,918 4.6206 2.039 2.026 2.039 2.000 2.048 44,547,825 2.0264 4.49%
2007-11-13 0 4.450 4.450 4.470 4.390 4.620 23,224,215 105,076,499 4.5244 1.952 1.952 1.960 1.925 2.026 52,955,643 1.9842 -4.30%
2007-11-12 0 4.650 4.620 4.690 4.500 4.720 17,300,829 79,302,907 4.5838 2.039 2.026 2.057 1.974 2.070 39,449,193 2.0103 -3.93%
2007-11-09 0 4.840 4.820 4.840 4.660 4.850 26,882,075 128,475,054 4.7792 2.123 2.114 2.123 2.044 2.127 61,296,262 2.0960 -0.82%
2007-11-08 0 4.880 4.890 4.900 4.850 5.020 9,555,230 46,804,424 4.8983 2.140 2.145 2.149 2.127 2.202 21,787,748 2.1482 -2.59%
2007-11-07 0 5.010 5.000 5.030 5.000 5.110 10,267,025 51,853,478 5.0505 2.197 2.193 2.206 2.193 2.241 23,410,777 2.2149 -0.60%
2007-11-06 0 5.040 4.990 5.000 4.860 5.050 7,638,143 37,711,809 4.9373 2.210 2.188 2.193 2.131 2.215 17,416,424 2.1653 2.23%
2007-11-05 0 4.930 4.950 4.960 4.900 5.160 11,076,756 55,581,237 5.0178 2.162 2.171 2.175 2.149 2.263 25,257,118 2.2006 -2.76%
2007-11-02 0 5.070 5.070 5.080 4.990 5.090 11,582,385 58,495,610 5.0504 2.223 2.223 2.228 2.188 2.232 26,410,049 2.2149 -2.50%
2007-11-01 0 5.200 5.180 5.200 5.170 5.340 8,494,215 44,551,713 5.2449 2.281 2.272 2.281 2.267 2.342 19,368,432 2.3002 -1.33%
2007-10-31 0 5.270 5.250 5.270 5.140 5.270 19,430,718 100,858,183 5.1907 2.311 2.302 2.311 2.254 2.311 44,305,746 2.2764 0.57%
2007-10-30 0 5.240 5.230 5.250 5.200 5.400 19,591,040 103,774,136 5.2970 2.298 2.294 2.302 2.281 2.368 44,671,311 2.3231 -2.42%
2007-10-29 0 5.370 5.370 5.380 5.180 5.380 52,014,890 274,610,120 5.2795 2.355 2.355 2.359 2.272 2.359 118,603,878 2.3154 5.09%
2007-10-26 0 5.110 5.120 5.130 4.950 5.190 23,125,964 117,720,904 5.0904 2.241 2.245 2.250 2.171 2.276 52,731,612 2.2325 3.44%
2007-10-25 0 4.940 4.910 4.930 4.830 5.020 10,621,315 52,085,866 4.9039 2.166 2.153 2.162 2.118 2.202 24,218,626 2.1507 0.41%
2007-10-24 0 4.920 4.900 4.950 4.900 5.090 12,630,975 63,299,028 5.0114 2.158 2.149 2.171 2.149 2.232 28,801,034 2.1978 -0.81%
2007-10-23 0 4.960 4.940 5.000 4.940 5.080 14,952,365 75,151,389 5.0261 2.175 2.166 2.193 2.166 2.228 34,094,246 2.2042 0.20%
2007-10-22 0 4.950 4.930 4.940 4.850 5.000 10,854,024 53,655,285 4.9434 2.171 2.162 2.166 2.127 2.193 24,749,247 2.1680 -1.00%
2007-10-18 0 5.000 4.990 5.000 4.990 5.100 9,364,000 47,018,580 5.0212 2.193 2.188 2.193 2.188 2.237 21,351,707 2.2021 -0.40%
2007-10-17 0 5.020 5.020 5.030 4.950 5.050 18,405,000 91,851,720 4.9906 2.202 2.202 2.206 2.171 2.215 41,966,913 2.1887 0.40%
2007-10-16 0 5.000 4.990 5.000 4.980 5.080 15,268,000 76,748,250 5.0267 2.193 2.188 2.193 2.184 2.228 34,813,954 2.2045 -1.38%
2007-10-15 0 5.070 5.070 5.080 4.990 5.140 19,244,364 96,955,293 5.0381 2.223 2.223 2.228 2.188 2.254 43,880,823 2.2095 -0.39%
2007-10-12 0 5.090 5.090 5.100 5.040 5.200 12,188,000 62,166,020 5.1006 2.232 2.232 2.237 2.210 2.281 27,790,967 2.2369 -1.55%
2007-10-11 0 5.170 5.170 5.190 5.080 5.230 11,494,908 59,491,046 5.1754 2.267 2.267 2.276 2.228 2.294 26,210,584 2.2697 1.17%
2007-10-10 0 5.110 5.100 5.120 5.090 5.210 9,248,000 47,475,730 5.1336 2.241 2.237 2.245 2.232 2.285 21,087,205 2.2514 -0.20%
2007-10-09 0 5.120 5.110 5.180 5.000 5.180 9,237,200 47,054,568 5.0940 2.245 2.241 2.272 2.193 2.272 21,062,579 2.2340 -0.97%
2007-10-08 0 5.170 5.170 5.180 5.150 5.420 13,854,186 72,769,119 5.2525 2.267 2.267 2.272 2.259 2.377 31,590,189 2.3035 -0.96%
2007-10-05 0 5.220 5.210 5.220 5.070 5.260 14,771,000 76,732,910 5.1948 2.289 2.285 2.289 2.223 2.307 33,680,700 2.2782 4.19%
2007-10-04 0 5.010 4.990 5.020 4.940 5.080 14,114,016 70,740,891 5.0121 2.197 2.188 2.202 2.166 2.228 32,182,651 2.1981 -1.57%
2007-10-03 0 5.140 5.130 5.140 5.040 5.530 35,280,668 188,923,336 5.3549 2.232 2.228 2.232 2.189 2.402 81,236,900 2.3256 -3.75%
2007-10-02 0 5.340 5.340 5.350 5.300 5.550 55,036,518 297,546,545 5.4063 2.319 2.319 2.323 2.302 2.410 126,726,515 2.3479 0.19%
2007-09-28 0 5.330 5.350 5.360 4.800 5.350 78,023,391 389,387,497 4.9907 2.315 2.323 2.328 2.085 2.323 179,655,850 2.1674 9.45%
2007-09-27 0 4.870 4.850 4.870 4.800 4.960 32,298,494 157,030,150 4.8618 2.115 2.106 2.115 2.085 2.154 74,370,177 2.1115 0.62%
2007-09-25 0 4.840 4.860 4.870 4.700 4.900 29,095,741 139,653,845 4.7998 2.102 2.111 2.115 2.041 2.128 66,995,551 2.0845 -0.82%
2007-09-24 0 4.880 4.870 4.880 4.850 5.080 25,620,500 125,874,890 4.9131 2.119 2.115 2.119 2.106 2.206 58,993,497 2.1337 -3.37%
2007-09-21 0 5.050 5.010 5.050 4.940 5.070 13,871,000 69,114,120 4.9826 2.193 2.176 2.193 2.145 2.202 31,939,221 2.1639 1.41%
2007-09-20 0 4.980 4.950 4.990 4.910 4.990 10,376,032 51,300,500 4.9441 2.163 2.150 2.167 2.132 2.167 23,891,744 2.1472 0.20%
2007-09-19 0 4.970 4.960 4.980 4.910 5.030 21,298,016 105,760,240 4.9657 2.158 2.154 2.163 2.132 2.184 49,040,591 2.1566 2.26%
2007-09-18 0 4.860 4.850 4.860 4.820 4.910 10,998,000 53,570,830 4.8710 2.111 2.106 2.111 2.093 2.132 25,323,881 2.1154 -0.21%
2007-09-17 0 4.870 4.860 4.870 4.840 4.960 15,987,000 78,025,730 4.8806 2.115 2.111 2.115 2.102 2.154 36,811,500 2.1196 -1.22%
2007-09-14 0 4.930 4.920 4.930 4.900 5.080 18,318,316 91,111,950 4.9738 2.141 2.137 2.141 2.128 2.206 42,179,564 2.1601 -2.38%
2007-09-13 0 5.050 5.050 5.060 4.850 5.080 23,182,656 114,990,763 4.9602 2.193 2.193 2.198 2.106 2.206 53,380,143 2.1542 3.70%
2007-09-12 0 4.870 4.860 4.870 4.860 4.960 7,345,900 35,892,030 4.8860 2.115 2.111 2.115 2.111 2.154 16,914,593 2.1220 -0.41%
2007-09-11 0 4.890 4.880 4.900 4.830 5.000 11,578,000 56,765,880 4.9029 2.124 2.119 2.128 2.098 2.171 26,659,383 2.1293 -1.01%
2007-09-10 0 4.940 4.930 4.940 4.830 4.940 5,680,000 27,841,660 4.9017 2.145 2.141 2.145 2.098 2.145 13,078,709 2.1288 0.00%
2007-09-07 0 4.940 4.930 4.940 4.900 4.980 4,702,000 23,206,200 4.9354 2.145 2.141 2.145 2.128 2.163 10,826,776 2.1434 -0.40%
2007-09-06 0 4.960 4.950 4.960 4.900 4.970 9,640,000 47,610,380 4.9388 2.154 2.150 2.154 2.128 2.158 22,196,964 2.1449 -0.60%
2007-09-05 0 4.990 4.990 5.000 4.950 5.170 19,251,000 97,620,654 5.0709 2.167 2.167 2.171 2.150 2.245 44,327,153 2.2023 -1.77%
2007-09-04 0 5.080 5.070 5.080 5.060 5.200 16,897,000 86,453,400 5.1165 2.206 2.202 2.206 2.198 2.258 38,906,857 2.2221 0.40%
2007-09-03 0 5.060 5.080 5.090 4.830 5.140 26,297,040 131,857,758 5.0142 2.198 2.206 2.211 2.098 2.232 60,551,291 2.1776 3.48%
2007-08-31 0 4.890 4.880 4.890 4.820 4.900 13,930,000 67,812,600 4.8681 2.124 2.119 2.124 2.093 2.128 32,075,073 2.1142 1.03%
2007-08-30 0 4.840 4.840 4.850 4.800 4.910 20,073,377 97,394,817 4.8519 2.102 2.102 2.106 2.085 2.132 46,220,749 2.1072 4.09%
2007-08-29 0 4.650 4.630 4.660 4.570 4.680 13,870,870 64,140,025 4.6241 2.019 2.011 2.024 1.985 2.032 31,938,921 2.0082 -3.33%
2007-08-28 0 4.810 4.800 4.810 4.760 4.960 14,138,600 68,282,060 4.8295 2.089 2.085 2.089 2.067 2.154 32,555,394 2.0974 -2.43%
2007-08-27 0 4.930 4.920 4.930 4.700 5.000 24,570,724 119,752,601 4.8738 2.141 2.137 2.141 2.041 2.171 56,576,294 2.1167 8.11%
2007-08-24 0 4.560 4.580 4.590 4.490 4.600 14,035,824 63,810,459 4.5463 1.980 1.989 1.993 1.950 1.998 32,318,743 1.9744 -0.87%
2007-08-23 0 4.600 4.600 4.610 4.500 4.630 22,164,840 101,267,762 4.5688 1.998 1.998 2.002 1.954 2.011 51,036,530 1.9842 5.50%
2007-08-22 0 4.360 4.360 4.380 4.330 4.410 10,013,000 43,802,360 4.3745 1.894 1.894 1.902 1.880 1.915 23,055,830 1.8998 0.00%
2007-08-21 0 4.360 4.300 4.360 4.300 4.670 12,787,000 57,340,460 4.4843 1.894 1.867 1.894 1.867 2.028 29,443,213 1.9475 -2.68%
2007-08-20 0 4.480 4.470 4.480 4.190 4.480 12,965,024 56,323,883 4.3443 1.946 1.941 1.946 1.820 1.946 29,853,130 1.8867 9.80%
2007-08-17 0 4.080 4.090 4.100 3.740 4.220 15,529,000 61,959,580 3.9899 1.772 1.776 1.781 1.624 1.833 35,756,914 1.7328 -4.67%
2007-08-16 0 4.280 4.260 4.280 4.250 4.480 22,098,000 96,125,770 4.3500 1.859 1.850 1.859 1.846 1.946 50,882,625 1.8892 -5.93%
2007-08-15 0 4.550 4.550 4.560 4.480 4.570 14,506,000 65,635,580 4.5247 1.976 1.976 1.980 1.946 1.985 33,401,365 1.9651 -1.94%
2007-08-14 0 4.640 4.640 4.650 4.580 4.670 7,255,000 33,549,600 4.6243 2.015 2.015 2.019 1.989 2.028 16,705,288 2.0083 -0.64%
2007-08-13 0 4.670 4.650 4.660 4.500 4.670 18,404,000 84,322,240 4.5817 2.028 2.019 2.024 1.954 2.028 42,376,859 1.9898 4.24%
2007-08-10 0 4.480 4.470 4.480 4.450 4.550 23,209,000 104,456,910 4.5007 1.946 1.941 1.946 1.933 1.976 53,440,802 1.9546 -6.08%
2007-08-09 0 4.770 4.760 4.790 4.700 4.940 22,260,016 106,931,126 4.8037 2.072 2.067 2.080 2.041 2.145 51,255,682 2.0862 3.25%
2007-08-08 0 4.620 4.620 4.630 4.500 4.680 10,514,997 48,388,907 4.6019 2.006 2.006 2.011 1.954 2.032 24,211,723 1.9986 3.59%
2007-08-07 0 4.460 4.440 4.460 4.380 4.770 19,578,000 89,337,720 4.5632 1.937 1.928 1.937 1.902 2.072 45,080,100 1.9818 -4.29%
2007-08-06 0 4.660 4.680 4.690 4.600 4.760 11,357,000 53,174,260 4.6821 2.024 2.032 2.037 1.998 2.067 26,150,510 2.0334 -3.92%
2007-08-03 0 4.850 4.870 4.890 4.760 5.000 24,994,893 122,197,929 4.8889 2.106 2.115 2.124 2.067 2.171 57,552,981 2.1232 0.00%
2007-08-02 0 4.850 4.840 4.850 4.710 5.140 19,501,183 95,757,857 4.9104 2.106 2.102 2.106 2.046 2.232 44,903,222 2.1325 -2.81%
2007-08-01 0 4.990 4.980 4.990 4.930 5.250 23,976,493 121,274,884 5.0581 2.167 2.163 2.167 2.141 2.280 55,208,024 2.1967 -4.22%
2007-07-31 0 5.210 5.200 5.220 5.200 5.370 14,112,744 74,331,397 5.2670 2.263 2.258 2.267 2.258 2.332 32,495,858 2.2874 -1.14%
2007-07-30 0 5.270 5.260 5.280 5.100 5.300 30,948,000 160,971,080 5.2013 2.289 2.284 2.293 2.215 2.302 71,260,543 2.2589 3.13%
2007-07-27 0 5.110 5.120 5.130 5.050 5.240 31,984,000 164,261,880 5.1358 2.219 2.224 2.228 2.193 2.276 73,646,026 2.2304 -4.84%
2007-07-26 0 5.370 5.320 5.370 5.300 5.590 46,216,000 251,331,340 5.4382 2.332 2.310 2.332 2.302 2.428 106,416,482 2.3618 -4.62%
2007-07-25 0 5.630 5.620 5.630 5.080 5.660 35,944,000 196,268,900 5.4604 2.445 2.441 2.445 2.206 2.458 82,764,281 2.3714 8.27%
2007-07-24 0 5.200 5.200 5.210 5.150 5.270 10,949,462 56,998,519 5.2056 2.258 2.258 2.263 2.237 2.289 25,212,118 2.2608 0.00%
2007-07-23 0 5.200 5.190 5.200 5.110 5.250 20,343,720 105,567,851 5.1892 2.258 2.254 2.258 2.219 2.280 46,843,238 2.2536 1.76%
2007-07-20 0 5.110 5.100 5.110 5.050 5.130 11,651,872 59,333,339 5.0922 2.219 2.215 2.219 2.193 2.228 26,829,479 2.2115 0.99%
2007-07-19 0 5.060 5.030 5.060 4.970 5.060 14,300,518 71,938,099 5.0305 2.198 2.184 2.198 2.158 2.198 32,928,224 2.1847 1.40%
2007-07-18 0 4.990 5.020 5.040 4.950 5.140 27,833,000 141,096,330 5.0694 2.167 2.180 2.189 2.150 2.232 64,087,977 2.2016 0.40%
2007-07-17 0 4.970 4.960 4.970 4.920 4.990 6,595,000 32,716,030 4.9607 2.158 2.154 2.158 2.137 2.167 15,185,579 2.1544 1.22%
2007-07-16 0 4.910 4.900 4.930 4.900 5.040 7,002,000 34,617,680 4.9440 2.132 2.128 2.141 2.128 2.189 16,122,733 2.1471 -1.41%
2007-07-13 0 4.980 4.970 4.980 4.930 5.120 10,316,016 51,670,362 5.0088 2.163 2.158 2.163 2.141 2.224 23,753,551 2.1753 -1.19%
2007-07-12 0 5.040 5.030 5.040 4.950 5.060 12,104,024 60,597,993 5.0064 2.189 2.184 2.189 2.150 2.198 27,870,600 2.1743 2.23%
2007-07-11 0 4.930 4.930 4.940 4.920 5.020 14,855,500 73,819,260 4.9692 2.141 2.141 2.145 2.137 2.180 34,206,120 2.1581 -2.18%
2007-07-10 0 5.040 5.020 5.030 5.020 5.160 20,407,915 103,686,762 5.0807 2.189 2.180 2.184 2.180 2.241 46,991,053 2.2065 -1.75%
2007-07-09 0 5.130 5.120 5.130 5.100 5.270 43,698,461 225,838,602 5.1681 2.228 2.224 2.228 2.215 2.289 100,619,623 2.2445 0.98%
2007-07-06 0 5.080 5.070 5.080 4.760 5.080 52,426,016 259,269,238 4.9454 2.206 2.202 2.206 2.067 2.206 120,715,600 2.1478 6.95%
2007-07-05 0 4.750 4.750 4.760 4.670 4.780 15,928,104 75,310,983 4.7282 2.063 2.063 2.067 2.028 2.076 36,675,887 2.0534 1.06%
2007-07-04 0 4.700 4.690 4.700 4.670 4.770 9,891,000 46,501,392 4.7014 2.041 2.037 2.041 2.028 2.072 22,774,914 2.0418 -0.63%
2007-07-03 0 4.730 4.710 4.730 4.610 4.740 26,600,598 124,816,573 4.6922 2.054 2.046 2.054 2.002 2.059 61,250,261 2.0378 3.73%
2007-06-29 0 4.560 4.550 4.560 4.540 4.650 10,918,490 49,869,729 4.5675 1.980 1.976 1.980 1.972 2.019 25,140,802 1.9836 -0.65%
2007-06-28 0 4.590 4.590 4.600 4.570 4.620 12,377,906 56,921,768 4.5987 1.993 1.993 1.998 1.985 2.006 28,501,238 1.9972 0.88%
2007-06-27 0 4.550 4.530 4.540 4.430 4.600 25,605,000 115,235,830 4.5005 1.976 1.967 1.972 1.924 1.998 58,957,807 1.9545 -1.09%
2007-06-26 0 4.600 4.580 4.600 4.580 4.720 21,003,000 97,669,570 4.6503 1.998 1.989 1.998 1.989 2.050 48,361,290 2.0196 -2.54%
2007-06-25 0 4.720 4.720 4.740 4.700 4.800 8,252,319 39,222,737 4.7529 2.050 2.050 2.059 2.041 2.085 19,001,704 2.0642 -0.63%
2007-06-22 0 4.750 4.750 4.760 4.670 4.790 20,322,616 96,059,626 4.7267 2.063 2.063 2.067 2.028 2.080 46,794,645 2.0528 1.93%
2007-06-21 0 4.660 4.660 4.670 4.640 4.710 14,607,404 68,247,874 4.6721 2.024 2.024 2.028 2.015 2.046 33,634,857 2.0291 -1.06%
2007-06-20 0 4.710 4.700 4.710 4.630 4.740 22,888,032 106,922,950 4.6716 2.046 2.041 2.046 2.011 2.059 52,701,745 2.0288 1.73%
2007-06-18 0 4.630 4.630 4.640 4.600 4.760 28,574,644 133,223,834 4.6623 2.011 2.011 2.015 1.998 2.067 65,795,679 2.0248 -1.91%
2007-06-15 0 4.720 4.710 4.730 4.690 4.820 10,432,000 49,294,260 4.7253 2.050 2.046 2.054 2.037 2.093 24,020,615 2.0522 -1.05%
2007-06-14 0 4.770 4.770 4.780 4.760 4.840 8,700,000 41,657,500 4.7882 2.072 2.072 2.076 2.067 2.102 20,032,530 2.0795 0.63%
2007-06-13 0 4.740 4.750 4.780 4.730 4.840 8,109,483 38,859,607 4.7919 2.059 2.063 2.076 2.054 2.102 18,672,811 2.0811 -1.66%
2007-06-12 0 4.820 4.820 4.850 4.780 4.880 11,121,000 53,774,140 4.8354 2.093 2.093 2.106 2.076 2.119 25,607,099 2.1000 1.47%
2007-06-11 0 4.750 4.750 4.760 4.690 4.880 15,548,000 74,831,740 4.8129 2.063 2.063 2.067 2.037 2.119 35,800,663 2.0902 0.64%
2007-06-08 0 4.720 4.700 4.720 4.660 4.730 13,978,627 65,557,099 4.6898 2.050 2.041 2.050 2.024 2.054 32,187,041 2.0368 -1.87%
2007-06-07 0 4.810 4.770 4.810 4.730 4.840 11,836,000 56,531,700 4.7763 2.089 2.072 2.089 2.054 2.102 27,253,451 2.0743 -1.03%
2007-06-06 0 4.860 4.860 4.870 4.660 4.870 14,192,016 68,255,418 4.8094 2.111 2.111 2.115 2.024 2.115 32,678,389 2.0887 2.32%
2007-06-05 0 4.750 4.750 4.760 4.650 4.840 19,595,562 93,139,393 4.7531 2.063 2.063 2.067 2.019 2.102 45,120,538 2.0642 -0.63%
2007-06-04 0 4.830 4.820 4.830 4.750 4.910 28,363,016 137,387,476 4.8439 2.076 2.072 2.076 2.042 2.110 65,991,528 2.0819 2.77%
2007-06-01 0 4.700 4.700 4.710 4.540 4.750 35,666,349 165,616,043 4.6435 2.020 2.020 2.024 1.951 2.042 82,984,013 1.9958 3.52%
2007-05-31 0 4.540 4.530 4.540 4.420 4.550 18,374,000 82,877,730 4.5106 1.951 1.947 1.951 1.900 1.956 42,750,332 1.9386 4.13%
2007-05-30 0 4.360 4.360 4.370 4.300 4.550 23,604,024 103,529,168 4.3861 1.874 1.874 1.878 1.848 1.956 54,918,899 1.8851 -3.33%
2007-05-29 0 4.510 4.510 4.520 4.470 4.610 5,876,000 26,619,440 4.5302 1.938 1.938 1.943 1.921 1.981 13,671,544 1.9471 -1.31%
2007-05-28 0 4.570 4.570 4.600 4.540 4.620 16,570,024 76,030,530 4.5884 1.964 1.964 1.977 1.951 1.986 38,553,065 1.9721 1.11%
2007-05-25 0 4.520 4.500 4.510 4.380 4.530 14,699,168 65,456,278 4.4531 1.943 1.934 1.938 1.883 1.947 34,200,191 1.9139 0.67%
2007-05-23 0 4.490 4.490 4.500 4.430 4.510 26,530,000 118,206,737 4.4556 1.930 1.930 1.934 1.904 1.938 61,726,695 1.9150 1.58%
2007-05-22 0 4.420 4.410 4.420 4.380 4.460 7,912,000 34,945,220 4.4167 1.900 1.895 1.900 1.883 1.917 18,408,655 1.8983 0.68%
2007-05-21 0 4.390 4.380 4.390 4.360 4.460 17,186,000 75,642,060 4.4014 1.887 1.883 1.887 1.874 1.917 39,986,241 1.8917 0.69%
2007-05-18 0 4.360 4.350 4.360 4.340 4.420 6,100,000 26,702,480 4.3775 1.874 1.870 1.874 1.865 1.900 14,192,719 1.8814 -1.13%
2007-05-17 0 4.410 4.410 4.430 4.380 4.620 27,765,040 124,719,418 4.4920 1.895 1.895 1.904 1.883 1.986 64,600,232 1.9306 -3.08%
2007-05-16 0 4.550 4.520 4.550 4.480 4.560 14,052,000 63,580,810 4.5247 1.956 1.943 1.956 1.925 1.960 32,694,441 1.9447 0.22%
2007-05-15 0 4.540 4.570 4.580 4.450 4.630 25,368,000 115,251,120 4.5432 1.951 1.964 1.968 1.913 1.990 59,023,099 1.9526 2.02%
2007-05-14 0 4.450 4.410 4.450 4.310 4.500 21,422,100 94,218,515 4.3982 1.913 1.895 1.913 1.852 1.934 49,842,271 1.8903 4.46%
2007-05-11 0 4.260 4.260 4.290 4.260 4.300 6,076,100 25,976,720 4.2752 1.831 1.831 1.844 1.831 1.848 14,137,112 1.8375 -1.84%
2007-05-10 0 4.340 4.310 4.340 4.280 4.360 9,662,516 41,626,870 4.3081 1.865 1.852 1.865 1.840 1.874 22,481,537 1.8516 -0.23%
2007-05-09 0 4.350 4.340 4.350 4.280 4.350 8,083,500 34,861,780 4.3127 1.870 1.865 1.870 1.840 1.870 18,807,680 1.8536 1.16%
2007-05-08 0 4.300 4.280 4.300 4.270 4.400 4,865,000 21,030,690 4.3229 1.848 1.840 1.848 1.835 1.891 11,319,275 1.8580 -2.05%
2007-05-07 0 4.390 4.370 4.390 4.320 4.400 11,014,000 47,987,900 4.3570 1.887 1.878 1.887 1.857 1.891 25,626,002 1.8726 1.86%
2007-05-04 0 4.310 4.300 4.310 4.210 4.310 9,742,008 41,552,054 4.2652 1.852 1.848 1.852 1.809 1.852 22,666,489 1.8332 2.62%
2007-05-03 0 4.200 4.170 4.200 4.150 4.220 12,940,040 54,132,229 4.1833 1.805 1.792 1.805 1.784 1.814 30,107,271 1.7980 1.20%
2007-05-02 0 4.150 4.140 4.170 4.120 4.270 11,278,000 47,044,920 4.1714 1.784 1.779 1.792 1.771 1.835 26,240,244 1.7929 -2.12%
2007-04-30 0 4.240 4.240 4.250 4.150 4.300 12,808,000 53,866,180 4.2057 1.822 1.822 1.827 1.784 1.848 29,800,057 1.8076 -1.17%
2007-04-27 0 4.290 4.290 4.300 4.210 4.330 5,923,465 25,309,737 4.2728 1.844 1.844 1.848 1.809 1.861 13,781,980 1.8364 0.23%
2007-04-26 0 4.280 4.280 4.350 4.270 4.420 8,769,900 38,255,318 4.3621 1.840 1.840 1.870 1.835 1.900 20,404,710 1.8748 -0.93%
2007-04-25 0 4.320 4.330 4.340 4.270 4.380 12,896,000 55,700,460 4.3192 1.857 1.861 1.865 1.835 1.883 30,004,804 1.8564 -0.92%
2007-04-24 0 4.360 4.400 4.410 4.320 4.450 9,375,054 40,988,681 4.3721 1.874 1.891 1.895 1.857 1.913 21,812,706 1.8791 -2.68%
2007-04-23 0 4.480 4.430 4.470 4.290 4.500 17,200,064 75,649,719 4.3982 1.925 1.904 1.921 1.844 1.934 40,018,964 1.8903 3.23%
2007-04-20 0 4.340 4.310 4.350 4.210 4.370 8,836,000 37,636,620 4.2595 1.865 1.852 1.870 1.809 1.878 20,558,503 1.8307 3.83%
2007-04-19 0 4.180 4.180 4.200 4.140 4.240 14,380,000 60,094,560 4.1790 1.797 1.797 1.805 1.779 1.822 33,457,591 1.7961 -1.42%
2007-04-18 0 4.240 4.240 4.290 4.200 4.300 11,741,000 49,811,130 4.2425 1.822 1.822 1.844 1.805 1.848 27,317,494 1.8234 -0.47%
2007-04-17 0 4.260 4.230 4.240 4.180 4.300 21,012,621 89,151,757 4.2428 1.831 1.818 1.822 1.797 1.848 48,889,546 1.8235 -2.07%
2007-04-16 0 4.350 4.330 4.340 4.210 4.470 18,187,114 78,170,013 4.2981 1.870 1.861 1.865 1.809 1.921 42,315,509 1.8473 -1.81%
2007-04-13 0 4.430 4.400 4.450 4.380 4.530 14,774,000 65,538,240 4.4361 1.904 1.891 1.913 1.883 1.947 34,374,301 1.9066 -1.34%
2007-04-12 0 4.490 4.480 4.490 4.370 4.540 23,876,813 106,633,009 4.4660 1.930 1.925 1.930 1.878 1.951 55,553,591 1.9195 0.90%
2007-04-11 0 4.450 4.430 4.440 4.310 4.450 18,492,000 81,141,080 4.3879 1.913 1.904 1.908 1.852 1.913 43,024,879 1.8859 4.22%
2007-04-10 0 4.270 4.240 4.270 4.230 4.380 19,390,048 84,014,210 4.3329 1.835 1.822 1.835 1.818 1.883 45,114,345 1.8623 0.00%
2007-04-04 0 4.270 4.260 4.270 4.180 4.280 9,388,933 39,619,911 4.2199 1.835 1.831 1.835 1.797 1.840 21,844,998 1.8137 2.15%
2007-04-03 0 4.180 4.180 4.190 4.160 4.230 3,962,035 16,575,806 4.1837 1.797 1.797 1.801 1.788 1.818 9,218,369 1.7981 -0.24%
2007-04-02 0 4.190 4.170 4.190 4.120 4.210 4,126,016 17,202,227 4.1692 1.801 1.792 1.801 1.771 1.809 9,599,899 1.7919 0.48%
2007-03-30 0 4.170 4.170 4.180 4.160 4.230 6,683,000 27,983,660 4.1873 1.792 1.792 1.797 1.788 1.818 15,549,171 1.7997 0.00%
2007-03-29 0 4.170 4.160 4.170 4.140 4.200 7,764,051 32,428,029 4.1767 1.792 1.788 1.792 1.779 1.805 18,064,426 1.7951 0.00%
2007-03-28 0 4.170 4.150 4.170 4.100 4.220 8,128,000 33,686,076 4.1444 1.792 1.784 1.792 1.762 1.814 18,911,217 1.7813 -0.71%
2007-03-27 0 4.200 4.190 4.200 4.140 4.240 5,706,000 23,828,680 4.1761 1.805 1.801 1.805 1.779 1.822 13,276,009 1.7949 -0.47%
2007-03-26 0 4.220 4.190 4.220 4.170 4.330 21,436,000 90,765,860 4.2343 1.814 1.801 1.814 1.792 1.861 49,874,611 1.8199 1.20%
2007-03-23 0 4.170 4.150 4.170 4.080 4.180 15,769,016 65,327,077 4.1427 1.792 1.784 1.792 1.754 1.797 36,689,380 1.7805 1.46%
2007-03-22 0 4.110 4.110 4.120 4.020 4.130 20,293,675 82,653,720 4.0729 1.766 1.766 1.771 1.728 1.775 47,216,792 1.7505 3.01%
2007-03-21 0 3.990 3.980 3.990 3.950 4.040 15,398,000 61,482,540 3.9929 1.715 1.711 1.715 1.698 1.736 35,826,146 1.7161 0.76%
2007-03-20 0 3.960 3.950 3.960 3.930 3.980 6,110,000 24,222,680 3.9644 1.702 1.698 1.702 1.689 1.711 14,215,986 1.7039 0.51%
2007-03-19 0 3.940 3.930 3.940 3.910 3.970 4,682,000 18,479,900 3.9470 1.693 1.689 1.693 1.681 1.706 10,893,494 1.6964 0.00%
2007-03-16 0 3.940 3.940 3.950 3.890 3.980 11,724,000 46,103,320 3.9324 1.693 1.693 1.698 1.672 1.711 27,277,941 1.6901 -1.25%
2007-03-15 0 3.990 3.980 3.990 3.960 4.010 11,788,000 47,066,600 3.9928 1.715 1.711 1.715 1.702 1.723 27,426,848 1.7161 0.76%
2007-03-14 0 3.960 3.950 3.980 3.890 4.000 9,600,000 37,949,740 3.9531 1.702 1.698 1.711 1.672 1.719 22,336,083 1.6990 -2.46%
2007-03-13 0 4.060 4.050 4.060 4.040 4.170 7,326,000 29,933,700 4.0860 1.745 1.741 1.745 1.736 1.792 17,045,223 1.7561 -2.17%
2007-03-12 0 4.150 4.140 4.150 4.050 4.160 13,935,000 57,219,750 4.1062 1.784 1.779 1.784 1.741 1.788 32,422,220 1.7648 2.22%
2007-03-09 0 4.060 4.050 4.060 3.980 4.120 13,469,016 54,611,765 4.0546 1.745 1.741 1.745 1.711 1.771 31,338,027 1.7427 2.01%
2007-03-08 0 3.980 3.970 3.980 3.910 3.980 7,992,000 31,634,112 3.9582 1.711 1.706 1.711 1.681 1.711 18,594,789 1.7012 3.38%
2007-03-07 0 3.850 3.840 3.850 3.840 4.060 18,205,064 71,877,981 3.9482 1.655 1.650 1.655 1.650 1.745 42,357,272 1.6969 -0.77%
2007-03-06 0 3.880 3.870 3.910 3.800 3.930 10,539,157 40,900,118 3.8808 1.668 1.663 1.681 1.633 1.689 24,521,196 1.6679 2.11%
2007-03-05 0 3.800 3.800 3.820 3.790 4.040 13,659,750 52,600,055 3.8507 1.633 1.633 1.642 1.629 1.736 31,781,803 1.6550 -5.00%
2007-03-02 0 4.000 3.980 4.000 3.910 4.140 16,363,000 65,789,440 4.0206 1.719 1.711 1.719 1.681 1.779 38,071,388 1.7281 -2.68%
2007-03-01 0 4.110 4.110 4.120 4.100 4.200 11,981,016 49,574,707 4.1378 1.766 1.766 1.771 1.762 1.805 27,875,934 1.7784 0.24%
2007-02-28 0 4.100 4.090 4.100 3.750 4.160 29,975,591 119,796,992 3.9965 1.762 1.758 1.762 1.612 1.788 69,743,467 1.7177 -4.65%
2007-02-27 0 4.300 4.290 4.300 4.200 4.480 17,668,000 76,350,920 4.3214 1.848 1.844 1.848 1.805 1.925 41,107,699 1.8573 -2.93%
2007-02-26 0 4.430 4.430 4.440 4.320 4.460 13,367,000 58,808,620 4.3995 1.904 1.904 1.908 1.857 1.917 31,100,669 1.8909 2.78%
2007-02-23 0 4.310 4.310 4.320 4.300 4.420 10,583,840 46,051,258 4.3511 1.852 1.852 1.857 1.848 1.900 24,625,159 1.8701 -0.23%
2007-02-22 0 4.320 4.320 4.330 4.290 4.430 14,293,600 62,173,964 4.3498 1.857 1.857 1.861 1.844 1.904 33,256,566 1.8695 -2.04%
2007-02-21 0 4.410 4.410 4.420 4.400 4.510 14,830,008 65,945,596 4.4468 1.895 1.895 1.900 1.891 1.938 34,504,613 1.9112 -0.45%
2007-02-16 0 4.430 4.430 4.440 4.370 4.560 23,297,000 103,385,350 4.4377 1.904 1.904 1.908 1.878 1.960 54,204,554 1.9073 -0.89%
2007-02-15 0 4.470 4.480 4.490 4.250 4.550 59,793,572 264,401,858 4.4219 1.921 1.925 1.930 1.827 1.956 139,120,226 1.9005 7.19%
2007-02-14 0 4.170 4.170 4.180 4.150 4.230 21,206,224 88,939,682 4.1940 1.792 1.792 1.797 1.784 1.818 49,339,997 1.8026 0.72%
2007-02-13 0 4.140 4.130 4.140 4.080 4.190 15,570,300 64,133,520 4.1190 1.779 1.775 1.779 1.754 1.801 36,227,032 1.7703 -0.24%
2007-02-12 0 4.150 4.150 4.160 4.090 4.160 9,820,850 40,571,790 4.1312 1.784 1.784 1.788 1.758 1.788 22,849,929 1.7756 0.48%
2007-02-09 0 4.130 4.110 4.130 4.060 4.140 13,422,024 55,039,615 4.1007 1.775 1.766 1.775 1.745 1.779 31,228,691 1.7625 1.72%
2007-02-08 0 4.060 4.050 4.060 4.010 4.080 8,293,000 33,532,960 4.0435 1.745 1.741 1.745 1.723 1.754 19,295,118 1.7379 0.00%
2007-02-07 0 4.060 4.070 4.080 4.060 4.150 6,103,016 24,984,246 4.0938 1.745 1.749 1.754 1.745 1.784 14,199,736 1.7595 -1.22%
2007-02-06 0 4.110 4.100 4.120 4.080 4.200 10,723,024 44,314,021 4.1326 1.766 1.762 1.771 1.754 1.805 24,948,995 1.7762 0.00%
2007-02-05 0 4.110 4.100 4.120 4.020 4.140 15,901,025 64,925,721 4.0831 1.766 1.762 1.771 1.728 1.779 36,996,522 1.7549 2.49%
2007-02-02 0 4.010 4.010 4.020 3.960 4.020 6,202,544 24,733,493 3.9876 1.723 1.723 1.728 1.702 1.728 14,431,306 1.7139 0.50%
2007-02-01 0 3.990 3.980 3.990 3.910 4.050 6,950,477 27,614,747 3.9731 1.715 1.711 1.715 1.681 1.741 16,171,503 1.7076 0.25%
2007-01-31 0 3.980 3.960 4.000 3.920 4.130 13,380,040 53,921,984 4.0300 1.711 1.702 1.719 1.685 1.775 31,131,008 1.7321 0.25%
2007-01-30 0 3.970 3.950 3.970 3.930 4.000 5,946,000 23,570,890 3.9642 1.706 1.698 1.706 1.689 1.719 13,834,411 1.7038 0.51%
2007-01-29 0 3.950 3.950 3.960 3.940 4.030 7,921,568 31,617,557 3.9913 1.698 1.698 1.702 1.693 1.732 18,430,916 1.7155 0.00%
2007-01-26 0 3.950 3.930 3.950 3.820 3.990 15,528,000 60,704,640 3.9094 1.698 1.689 1.698 1.642 1.715 36,128,614 1.6802 -2.95%
2007-01-25 0 4.070 4.040 4.070 4.000 4.200 18,076,240 74,230,465 4.1065 1.749 1.736 1.749 1.719 1.805 42,057,541 1.7650 -0.73%
2007-01-24 0 4.100 4.090 4.100 3.950 4.170 40,689,072 166,111,253 4.0825 1.762 1.758 1.762 1.698 1.792 94,670,258 1.7546 5.13%
2007-01-23 0 3.900 3.900 3.910 3.860 4.000 7,357,000 28,852,980 3.9218 1.676 1.676 1.681 1.659 1.719 17,117,350 1.6856 -1.02%
2007-01-22 0 3.940 3.940 3.950 3.920 3.990 16,987,000 67,187,180 3.9552 1.693 1.693 1.698 1.685 1.715 39,523,233 1.6999 0.25%
2007-01-19 0 3.930 3.920 3.930 3.710 3.970 54,418,029 212,179,409 3.8991 1.689 1.685 1.689 1.595 1.706 126,613,083 1.6758 7.67%
2007-01-18 0 3.650 3.650 3.660 3.630 3.720 7,788,032 28,512,138 3.6610 1.569 1.569 1.573 1.560 1.599 18,120,222 1.5735 0.00%
2007-01-17 0 3.650 3.640 3.650 3.640 3.720 5,744,000 21,176,780 3.6868 1.569 1.564 1.569 1.564 1.599 13,364,423 1.5846 -0.54%
2007-01-16 0 3.670 3.670 3.690 3.670 3.730 11,308,000 41,827,540 3.6989 1.577 1.577 1.586 1.577 1.603 26,310,044 1.5898 -0.81%
2007-01-15 0 3.700 3.700 3.710 3.660 3.710 10,190,000 37,553,480 3.6853 1.590 1.590 1.595 1.573 1.595 23,708,821 1.5839 0.82%
2007-01-12 0 3.670 3.660 3.670 3.640 3.700 12,107,848 44,350,612 3.6630 1.577 1.573 1.577 1.564 1.590 28,171,031 1.5743 1.94%
2007-01-11 0 3.600 3.590 3.600 3.590 3.750 9,672,000 35,395,380 3.6596 1.547 1.543 1.547 1.543 1.612 22,503,603 1.5729 -1.91%
2007-01-10 0 3.670 3.660 3.670 3.640 3.730 7,250,000 26,658,640 3.6771 1.577 1.573 1.577 1.564 1.603 16,868,396 1.5804 -0.54%
2007-01-09 0 3.690 3.690 3.720 3.680 3.800 8,448,887 31,503,394 3.7287 1.586 1.586 1.599 1.582 1.633 19,657,817 1.6026 -1.86%
2007-01-08 0 3.760 3.760 3.790 3.740 3.820 13,974,000 52,871,060 3.7835 1.616 1.616 1.629 1.607 1.642 32,512,960 1.6262 -1.31%
2007-01-05 0 3.810 3.800 3.810 3.610 3.870 39,175,528 147,766,278 3.7719 1.638 1.633 1.638 1.552 1.663 91,148,733 1.6212 5.25%
2007-01-04 0 3.620 3.600 3.620 3.580 3.790 32,126,000 118,777,400 3.6972 1.556 1.547 1.556 1.539 1.629 74,746,770 1.5891 1.12%
2007-01-03 0 3.580 3.570 3.580 3.510 3.610 14,515,000 51,723,430 3.5634 1.539 1.534 1.539 1.509 1.552 33,771,692 1.5316 1.99%
2007-01-02 0 3.510 3.500 3.510 3.480 3.520 4,538,016 15,922,896 3.5088 1.509 1.504 1.509 1.496 1.513 10,558,490 1.5081 0.00%
2006-12-29 0 3.510 3.500 3.510 3.470 3.530 3,186,500 11,173,785 3.5066 1.509 1.504 1.509 1.491 1.517 7,413,951 1.5071 -0.57%
2006-12-28 0 3.530 3.500 3.530 3.460 3.530 7,954,016 27,809,116 3.4962 1.517 1.504 1.517 1.487 1.517 18,506,412 1.5027 1.73%
2006-12-27 0 3.470 3.470 3.480 3.460 3.540 4,736,040 16,520,362 3.4882 1.491 1.491 1.496 1.487 1.521 11,019,227 1.4992 -1.42%
2006-12-22 0 3.520 3.510 3.530 3.500 3.580 2,602,735 9,150,583 3.5158 1.513 1.509 1.517 1.504 1.539 6,055,719 1.5111 -0.28%
2006-12-21 0 3.530 3.510 3.530 3.510 3.590 4,662,000 16,515,580 3.5426 1.517 1.509 1.517 1.509 1.543 10,846,960 1.5226 -0.84%
2006-12-20 0 3.560 3.540 3.560 3.510 3.600 5,714,000 20,360,860 3.5633 1.530 1.521 1.530 1.509 1.547 13,294,623 1.5315 1.42%
2006-12-19 0 3.510 3.510 3.540 3.500 3.670 4,743,600 16,894,424 3.5615 1.509 1.509 1.521 1.504 1.577 11,036,817 1.5307 -1.68%
2006-12-18 0 3.570 3.550 3.570 3.520 3.610 5,698,008 20,312,909 3.5649 1.534 1.526 1.534 1.513 1.552 13,257,414 1.5322 -0.83%
2006-12-15 0 3.600 3.580 3.590 3.470 3.600 16,958,188 60,098,584 3.5439 1.547 1.539 1.543 1.491 1.547 39,456,197 1.5232 4.35%
2006-12-14 0 3.450 3.440 3.450 3.440 3.490 6,677,288 23,154,759 3.4677 1.483 1.479 1.483 1.479 1.500 15,535,881 1.4904 0.29%
2006-12-13 0 3.440 3.410 3.430 3.360 3.470 9,882,000 33,601,120 3.4002 1.479 1.466 1.474 1.444 1.491 22,992,205 1.4614 -0.86%
2006-12-12 0 3.470 3.460 3.470 3.450 3.540 3,567,508 12,422,608 3.4822 1.491 1.487 1.491 1.483 1.521 8,300,433 1.4966 0.29%
2006-12-11 0 3.460 3.440 3.450 3.430 3.510 3,688,831 12,773,139 3.4627 1.487 1.479 1.483 1.474 1.509 8,582,712 1.4882 -0.86%
2006-12-08 0 3.490 3.470 3.490 3.460 3.510 4,656,000 16,209,880 3.4815 1.500 1.491 1.500 1.487 1.509 10,833,000 1.4963 -0.29%
2006-12-07 0 3.500 3.490 3.500 3.480 3.590 10,306,000 36,380,760 3.5301 1.504 1.500 1.504 1.496 1.543 23,978,715 1.5172 -2.51%
2006-12-06 0 3.590 3.580 3.590 3.530 3.630 27,818,048 99,699,731 3.5840 1.543 1.539 1.543 1.517 1.560 64,723,565 1.5404 1.41%
2006-12-05 0 3.540 3.530 3.550 3.470 3.570 17,235,008 60,690,188 3.5213 1.521 1.517 1.526 1.491 1.534 40,100,267 1.5135 1.72%
2006-12-04 0 3.480 3.470 3.480 3.400 3.490 7,945,968 27,364,554 3.4438 1.496 1.491 1.496 1.461 1.500 18,487,687 1.4802 2.35%
2006-12-01 0 3.400 3.390 3.400 3.380 3.450 10,816,000 36,993,240 3.4202 1.461 1.457 1.461 1.453 1.483 25,165,320 1.4700 -0.29%
2006-11-30 0 3.410 3.410 3.420 3.400 3.530 7,638,000 26,392,280 3.4554 1.466 1.466 1.470 1.461 1.517 17,771,146 1.4851 -1.16%
2006-11-29 0 3.450 3.450 3.460 3.370 3.450 5,588,661 19,136,362 3.4241 1.483 1.483 1.487 1.448 1.483 13,002,999 1.4717 1.17%
2006-11-28 0 3.410 3.380 3.390 3.370 3.490 10,586,000 35,966,600 3.3976 1.466 1.453 1.457 1.448 1.500 24,630,185 1.4603 -3.40%
2006-11-27 0 3.530 3.530 3.540 3.490 3.560 8,578,600 30,172,340 3.5172 1.517 1.517 1.521 1.500 1.530 19,959,617 1.5117 1.15%
2006-11-24 0 3.490 3.490 3.500 3.480 3.560 14,930,000 52,337,700 3.5055 1.500 1.500 1.504 1.496 1.530 34,737,262 1.5067 0.00%
2006-11-23 0 3.490 3.490 3.500 3.430 3.600 17,852,688 63,324,490 3.5471 1.500 1.500 1.504 1.474 1.547 41,537,408 1.5245 -1.41%
2006-11-22 0 3.540 3.510 3.540 3.470 3.550 8,026,131 28,222,856 3.5164 1.521 1.509 1.521 1.491 1.526 18,674,201 1.5113 1.72%
2006-11-21 0 3.480 3.480 3.500 3.460 3.520 6,376,000 22,231,580 3.4868 1.496 1.496 1.504 1.487 1.513 14,834,882 1.4986 0.58%
2006-11-20 0 3.460 3.440 3.450 3.450 3.550 14,680,000 51,243,360 3.4907 1.487 1.479 1.483 1.483 1.526 34,155,593 1.5003 -3.35%
2006-11-17 0 3.580 3.570 3.590 3.370 3.590 41,667,239 146,022,980 3.5045 1.539 1.534 1.543 1.448 1.543 96,946,135 1.5062 6.55%
2006-11-16 0 3.360 3.360 3.370 3.290 3.400 13,214,000 44,428,700 3.3622 1.444 1.444 1.448 1.414 1.461 30,744,687 1.4451 1.82%
2006-11-15 0 3.300 3.290 3.300 3.260 3.320 8,582,000 28,248,340 3.2916 1.418 1.414 1.418 1.401 1.427 19,967,527 1.4147 0.92%
2006-11-14 0 3.270 3.260 3.270 3.250 3.390 11,455,600 37,790,025 3.2988 1.405 1.401 1.405 1.397 1.457 26,653,461 1.4178 -3.54%
2006-11-13 0 3.390 3.360 3.390 3.320 3.460 8,624,000 28,997,420 3.3624 1.457 1.444 1.457 1.427 1.487 20,065,248 1.4452 -0.88%
2006-11-10 0 3.420 3.410 3.420 3.390 3.480 20,574,000 70,772,900 3.4399 1.470 1.466 1.470 1.457 1.496 47,869,017 1.4785 0.59%
2006-11-09 0 3.400 3.400 3.410 3.230 3.410 24,834,000 83,040,370 3.3438 1.461 1.461 1.466 1.388 1.466 57,780,654 1.4372 6.58%
2006-11-08 0 3.190 3.190 3.200 3.170 3.280 7,240,000 23,207,800 3.2055 1.371 1.371 1.375 1.362 1.410 16,845,129 1.3777 -1.54%
2006-11-07 0 3.240 3.230 3.250 3.210 3.270 9,804,800 31,683,028 3.2314 1.393 1.388 1.397 1.380 1.405 22,812,586 1.3888 0.62%
2006-11-06 0 3.220 3.220 3.230 3.180 3.230 5,334,000 17,115,140 3.2087 1.384 1.384 1.388 1.367 1.388 12,410,486 1.3791 -0.31%
2006-11-03 0 3.230 3.220 3.230 3.180 3.290 6,417,000 20,725,820 3.2298 1.388 1.384 1.388 1.367 1.414 14,930,275 1.3882 -1.82%
2006-11-02 0 3.290 3.280 3.290 3.230 3.320 13,300,000 43,743,700 3.2890 1.414 1.410 1.414 1.388 1.427 30,944,781 1.4136 1.23%
2006-11-01 0 3.250 3.250 3.260 3.240 3.290 7,161,000 23,279,800 3.2509 1.397 1.397 1.401 1.393 1.414 16,661,322 1.3972 0.31%
2006-10-31 0 3.240 3.230 3.250 3.180 3.250 5,968,603 19,246,729 3.2247 1.393 1.388 1.397 1.367 1.397 13,887,001 1.3860 0.00%
2006-10-27 0 3.240 3.230 3.250 3.220 3.290 10,561,000 34,355,530 3.2531 1.393 1.388 1.397 1.384 1.414 24,572,018 1.3982 -1.22%
2006-10-26 0 3.280 3.270 3.280 3.260 3.310 10,163,034 33,341,688 3.2807 1.410 1.405 1.410 1.401 1.423 23,646,080 1.4100 0.31%
2006-10-25 0 3.270 3.250 3.270 3.200 3.270 10,858,000 35,189,360 3.2409 1.405 1.397 1.405 1.375 1.405 25,263,040 1.3929 1.87%
2006-10-24 0 3.210 3.190 3.200 3.180 3.270 14,147,374 45,595,777 3.2229 1.380 1.371 1.375 1.367 1.405 32,916,345 1.3852 -1.83%
2006-10-23 0 3.270 3.260 3.270 3.270 3.320 4,255,506 14,012,765 3.2929 1.405 1.401 1.405 1.405 1.427 9,901,181 1.4153 -0.61%
2006-10-20 0 3.290 3.280 3.290 3.250 3.390 9,779,063 32,190,735 3.2918 1.414 1.410 1.414 1.397 1.457 22,752,704 1.4148 -0.60%
2006-10-19 0 3.310 3.300 3.310 3.160 3.380 25,779,079 84,709,165 3.2860 1.423 1.418 1.423 1.358 1.453 59,979,546 1.4123 5.08%
2006-10-18 0 3.150 3.140 3.160 3.040 3.160 5,608,845 17,448,836 3.1109 1.354 1.350 1.358 1.307 1.358 13,049,961 1.3371 2.94%
2006-10-17 0 3.060 3.020 3.030 3.030 3.120 2,999,376 9,246,936 3.0830 1.315 1.298 1.302 1.302 1.341 6,978,574 1.3250 -1.61%
2006-10-16 0 3.110 3.090 3.110 3.070 3.120 3,644,000 11,292,420 3.0989 1.337 1.328 1.337 1.319 1.341 8,478,405 1.3319 0.32%
2006-10-13 0 3.100 3.100 3.110 3.100 3.130 10,150,545 31,618,437 3.1149 1.332 1.332 1.337 1.332 1.345 23,617,022 1.3388 0.00%
2006-10-12 0 3.100 3.090 3.100 3.070 3.140 13,508,000 41,958,920 3.1062 1.332 1.328 1.332 1.319 1.350 31,428,730 1.3350 0.00%
2006-10-11 0 3.100 3.080 3.100 3.030 3.100 6,979,427 21,451,250 3.0735 1.332 1.324 1.332 1.302 1.332 16,238,860 1.3210 0.00%
2006-10-10 0 3.100 3.070 3.090 3.050 3.110 4,824,500 14,860,380 3.0802 1.332 1.319 1.328 1.311 1.337 11,225,045 1.3239 0.00%
2006-10-09 0 3.100 3.090 3.100 3.070 3.130 10,682,000 33,077,708 3.0966 1.332 1.328 1.332 1.319 1.345 24,853,545 1.3309 0.32%
2006-10-06 0 3.090 3.060 3.080 3.050 3.150 4,344,000 13,409,460 3.0869 1.328 1.315 1.324 1.311 1.354 10,107,077 1.3267 -0.32%
2006-10-05 0 3.100 3.100 3.110 3.010 3.110 7,262,000 22,269,320 3.0666 1.332 1.332 1.337 1.294 1.337 16,896,316 1.3180 2.65%
2006-10-04 0 3.020 2.990 3.020 2.960 3.080 7,748,000 23,436,110 3.0248 1.298 1.285 1.298 1.272 1.324 18,027,080 1.3001 -1.31%
2006-10-03 0 3.060 3.070 3.080 3.050 3.120 4,368,000 13,477,800 3.0856 1.315 1.319 1.324 1.311 1.341 10,162,918 1.3262 -1.29%
2006-09-29 0 3.150 3.140 3.150 3.130 3.190 3,386,000 10,672,900 3.1521 1.332 1.328 1.332 1.324 1.349 8,005,189 1.3332 -0.63%
2006-09-28 0 3.170 3.170 3.180 3.120 3.190 6,430,000 20,330,780 3.1619 1.341 1.341 1.345 1.320 1.349 15,201,821 1.3374 0.63%
2006-09-27 0 3.150 3.140 3.150 3.100 3.150 4,308,000 13,443,644 3.1206 1.332 1.328 1.332 1.311 1.332 10,184,984 1.3199 1.61%
2006-09-26 0 3.100 3.100 3.110 3.050 3.150 7,348,000 22,691,280 3.0881 1.311 1.311 1.315 1.290 1.332 17,372,159 1.3062 -1.90%
2006-09-25 0 3.160 3.150 3.170 3.130 3.200 5,786,000 18,265,160 3.1568 1.337 1.332 1.341 1.324 1.354 13,679,275 1.3352 -0.63%
2006-09-22 0 3.180 3.180 3.190 3.150 3.200 10,536,000 33,528,280 3.1823 1.345 1.345 1.349 1.332 1.354 24,909,235 1.3460 -0.31%
2006-09-21 0 3.190 3.160 3.210 3.140 3.220 38,922,000 123,719,640 3.1787 1.349 1.337 1.358 1.328 1.362 92,019,482 1.3445 0.63%
2006-09-20 0 3.170 3.170 3.180 3.110 3.180 9,874,000 30,971,260 3.1366 1.341 1.341 1.345 1.315 1.345 23,344,134 1.3267 0.63%
2006-09-19 0 3.150 3.130 3.160 3.100 3.170 8,126,000 25,415,920 3.1277 1.332 1.324 1.337 1.311 1.341 19,211,508 1.3230 -0.32%
2006-09-18 0 3.160 3.150 3.160 3.150 3.190 19,312,839 61,075,688 3.1624 1.337 1.332 1.337 1.332 1.349 45,659,458 1.3376 0.32%
2006-09-15 0 3.150 3.150 3.160 3.150 3.230 24,926,000 79,462,540 3.1879 1.332 1.332 1.337 1.332 1.366 58,930,107 1.3484 0.00%
2006-09-14 0 3.150 3.150 3.160 3.130 3.180 24,084,000 75,977,780 3.1547 1.332 1.332 1.337 1.324 1.345 56,939,448 1.3344 1.94%
2006-09-13 0 3.090 3.080 3.090 3.070 3.100 14,698,000 45,296,500 3.0818 1.307 1.303 1.307 1.299 1.311 34,749,045 1.3035 1.31%
2006-09-12 0 3.050 3.050 3.060 3.050 3.090 6,079,000 18,614,180 3.0620 1.290 1.290 1.294 1.290 1.307 14,371,986 1.2952 -0.33%
2006-09-11 0 3.060 3.040 3.060 3.030 3.090 3,852,000 11,768,180 3.0551 1.294 1.286 1.294 1.282 1.307 9,106,907 1.2922 0.33%
2006-09-08 0 3.050 3.040 3.050 3.040 3.080 4,590,000 14,034,900 3.0577 1.290 1.286 1.290 1.286 1.303 10,851,689 1.2933 -0.65%
2006-09-07 0 3.070 3.070 3.080 3.060 3.100 8,906,000 27,405,720 3.0772 1.299 1.299 1.303 1.294 1.311 21,055,586 1.3016 -0.97%
2006-09-06 0 3.100 3.090 3.100 3.080 3.120 15,338,000 47,532,920 3.0990 1.311 1.307 1.311 1.303 1.320 36,262,135 1.3108 0.98%
2006-09-05 0 3.070 3.070 3.090 3.070 3.110 13,534,000 41,764,620 3.0859 1.299 1.299 1.307 1.299 1.315 31,997,114 1.3053 -0.65%
2006-09-04 0 3.090 3.090 3.100 3.030 3.100 11,264,000 34,443,800 3.0579 1.307 1.307 1.311 1.282 1.311 26,630,375 1.2934 1.98%
2006-09-01 0 3.030 3.020 3.030 3.000 3.060 5,898,000 17,872,040 3.0302 1.282 1.277 1.282 1.269 1.294 13,944,065 1.2817 0.33%
2006-08-31 0 3.020 3.000 3.030 3.000 3.070 8,506,548 25,731,897 3.0250 1.277 1.269 1.282 1.269 1.299 20,111,200 1.2795 -0.33%
2006-08-30 0 3.030 3.030 3.050 2.980 3.070 15,916,000 47,954,180 3.0130 1.282 1.282 1.290 1.260 1.299 37,628,644 1.2744 1.34%
2006-08-29 0 2.990 2.990 3.000 2.980 3.000 5,550,000 16,619,000 2.9944 1.265 1.265 1.269 1.260 1.269 13,121,323 1.2666 0.00%
2006-08-28 0 2.990 2.960 2.990 2.950 3.000 1,587,000 4,721,590 2.9752 1.265 1.252 1.265 1.248 1.269 3,751,989 1.2584 0.34%
2006-08-25 0 2.980 2.970 2.980 2.970 3.010 4,460,000 13,340,800 2.9912 1.260 1.256 1.260 1.256 1.273 10,544,342 1.2652 0.00%
2006-08-24 0 2.980 2.970 2.980 2.940 3.010 13,160,192 39,244,868 2.9821 1.260 1.256 1.260 1.244 1.273 31,113,356 1.2614 0.68%
2006-08-23 0 2.960 2.950 2.960 2.930 2.970 2,818,000 8,325,300 2.9543 1.252 1.248 1.252 1.239 1.256 6,662,322 1.2496 0.68%
2006-08-22 0 2.940 2.940 2.950 2.930 2.960 3,466,000 10,201,700 2.9434 1.244 1.244 1.248 1.239 1.252 8,194,325 1.2450 -1.01%
2006-08-21 0 2.970 2.950 2.970 2.940 3.000 5,578,501 16,513,128 2.9601 1.256 1.248 1.256 1.244 1.269 13,188,705 1.2521 -0.67%
2006-08-18 0 2.990 2.980 2.990 2.940 3.000 4,774,000 14,241,360 2.9831 1.265 1.260 1.265 1.244 1.269 11,286,702 1.2618 1.36%
2006-08-17 0 2.950 2.940 2.960 2.930 3.000 5,444,565 16,148,519 2.9660 1.248 1.244 1.252 1.239 1.269 12,872,053 1.2545 -1.67%
2006-08-16 0 3.000 2.980 3.000 2.970 3.010 13,310,000 39,875,520 2.9959 1.269 1.260 1.269 1.256 1.273 31,467,533 1.2672 1.69%
2006-08-15 0 2.950 2.940 2.950 2.940 2.970 2,980,000 8,789,020 2.9493 1.248 1.244 1.248 1.244 1.256 7,045,323 1.2475 0.34%
2006-08-14 0 2.940 2.930 2.950 2.920 2.970 8,998,000 26,477,460 2.9426 1.244 1.239 1.248 1.235 1.256 21,273,092 1.2446 -0.34%
2006-08-11 0 2.950 2.940 2.950 2.900 2.950 11,182,000 32,728,064 2.9269 1.248 1.244 1.248 1.227 1.248 26,436,510 1.2380 1.72%
2006-08-10 0 2.900 2.880 2.900 2.880 2.940 6,414,000 18,681,100 2.9126 1.227 1.218 1.227 1.218 1.244 15,163,994 1.2319 -0.68%
2006-08-09 0 2.920 2.910 2.920 2.870 2.930 16,368,000 47,382,652 2.8948 1.235 1.231 1.235 1.214 1.239 38,697,263 1.2244 1.39%
2006-08-08 0 2.880 2.870 2.880 2.870 2.910 3,256,842 9,394,218 2.8845 1.218 1.214 1.218 1.214 1.231 7,699,833 1.2201 -0.69%
2006-08-07 0 2.900 2.890 2.900 2.880 2.940 3,722,000 10,813,020 2.9052 1.227 1.222 1.227 1.218 1.244 8,799,561 1.2288 -0.34%
2006-08-04 0 2.910 2.900 2.910 2.870 3.010 14,196,000 41,328,200 2.9113 1.231 1.227 1.231 1.214 1.273 33,562,216 1.2314 -3.32%
2006-08-03 0 3.010 3.000 3.010 2.990 3.030 6,122,000 18,448,660 3.0135 1.273 1.269 1.273 1.265 1.282 14,473,647 1.2746 -0.66%
2006-08-02 0 3.030 3.020 3.030 3.020 3.050 11,106,000 33,667,256 3.0314 1.282 1.277 1.282 1.277 1.290 26,256,831 1.2822 -0.33%
2006-08-01 0 3.040 3.030 3.050 3.020 3.070 4,726,000 14,347,440 3.0359 1.286 1.282 1.290 1.277 1.299 11,173,220 1.2841 0.33%
2006-07-31 0 3.030 3.020 3.030 3.020 3.060 6,944,000 21,107,036 3.0396 1.282 1.277 1.282 1.277 1.294 16,417,021 1.2857 0.33%
2006-07-28 0 3.020 3.010 3.020 3.010 3.100 3,946,000 12,013,260 3.0444 1.277 1.273 1.277 1.273 1.311 9,329,142 1.2877 -2.27%
2006-07-27 0 3.090 3.090 3.100 2.960 3.100 10,988,500 33,530,160 3.0514 1.307 1.307 1.311 1.252 1.311 25,979,037 1.2907 4.39%
2006-07-26 0 2.960 2.950 2.970 2.940 2.990 1,304,000 3,857,660 2.9583 1.252 1.248 1.256 1.244 1.265 3,082,920 1.2513 0.00%
2006-07-25 0 2.960 2.940 2.950 2.940 3.050 2,908,000 8,687,980 2.9876 1.252 1.244 1.248 1.244 1.290 6,875,100 1.2637 -0.67%
2006-07-24 0 2.980 2.970 2.980 2.950 2.980 1,156,000 3,435,660 2.9720 1.260 1.256 1.260 1.248 1.260 2,733,018 1.2571 -0.67%
2006-07-21 0 3.000 2.975 3.000 2.975 3.075 5,568,560 16,724,364 3.0034 1.269 1.258 1.269 1.258 1.301 13,165,202 1.2703 -1.64%
2006-07-20 0 3.050 3.025 3.075 3.000 3.100 4,628,000 14,060,700 3.0382 1.290 1.280 1.301 1.269 1.311 10,941,528 1.2851 0.83%
2006-07-19 0 3.025 3.000 3.025 2.975 3.025 4,830,000 14,524,450 3.0071 1.280 1.269 1.280 1.258 1.280 11,419,097 1.2719 0.83%
2006-07-18 0 3.000 3.000 3.050 2.950 3.050 5,818,000 17,415,150 2.9933 1.269 1.269 1.290 1.248 1.290 13,754,929 1.2661 1.69%
2006-07-17 0 2.950 2.950 2.975 2.875 2.950 3,618,000 10,576,880 2.9234 1.248 1.248 1.258 1.216 1.248 8,553,684 1.2365 0.00%
2006-07-14 0 2.950 2.925 2.950 2.875 2.975 5,968,000 17,411,800 2.9175 1.248 1.237 1.248 1.216 1.258 14,109,559 1.2340 -1.67%
2006-07-13 0 3.000 2.975 3.000 2.975 3.075 4,806,000 14,516,200 3.0204 1.269 1.258 1.269 1.258 1.301 11,362,356 1.2776 -3.23%
2006-07-12 0 3.100 3.075 3.100 3.075 3.175 3,616,000 11,243,800 3.1095 1.311 1.301 1.311 1.301 1.343 8,548,956 1.3152 0.00%
2006-07-11 0 3.100 3.100 3.125 3.075 3.125 7,422,000 23,020,000 3.1016 1.311 1.311 1.322 1.301 1.322 17,547,109 1.3119 0.00%
2006-07-10 0 3.100 3.075 3.100 3.050 3.150 2,702,000 8,375,450 3.0997 1.311 1.301 1.311 1.290 1.332 6,388,075 1.3111 -1.59%
2006-07-07 0 3.150 3.100 3.150 3.100 3.175 2,968,000 9,272,200 3.1241 1.332 1.311 1.332 1.311 1.343 7,016,952 1.3214 -0.79%
2006-07-06 0 3.175 3.100 3.175 2.975 3.175 7,114,000 21,929,700 3.0826 1.343 1.311 1.343 1.258 1.343 16,818,935 1.3039 4.10%
2006-07-05 0 3.050 3.025 3.100 3.000 3.100 6,425,100 19,505,733 3.0359 1.290 1.280 1.311 1.269 1.311 15,190,236 1.2841 -1.61%
2006-07-04 0 3.100 3.075 3.125 3.075 3.175 2,682,000 8,351,300 3.1138 1.311 1.301 1.322 1.301 1.343 6,340,791 1.3171 -1.59%
2006-07-03 0 3.150 3.125 3.150 2.975 3.150 18,371,920 56,657,314 3.0839 1.332 1.322 1.332 1.258 1.332 43,434,936 1.3044 5.88%
2006-06-30 0 2.975 2.975 3.000 2.875 3.025 26,636,600 78,989,480 2.9654 1.258 1.258 1.269 1.216 1.280 62,974,311 1.2543 4.39%
2006-06-29 0 2.850 2.825 2.850 2.825 2.900 7,914,000 22,656,650 2.8629 1.205 1.195 1.205 1.195 1.227 18,710,297 1.2109 0.00%
2006-06-28 0 2.850 2.825 2.850 2.800 2.875 4,904,000 13,907,850 2.8360 1.205 1.195 1.205 1.184 1.216 11,594,048 1.1996 -0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 4,250,000 12,205,000 2.8718 1.216 1.205 1.216 1.205 1.216 10,047,860 1.2147 0.88%
2006-06-26 0 2.850 2.850 2.875 2.800 2.900 4,157,000 11,847,925 2.8501 1.205 1.205 1.216 1.184 1.227 9,827,989 1.2055 0.88%
2006-06-23 0 2.825 2.800 2.825 2.750 2.875 12,064,000 33,792,584 2.8011 1.195 1.184 1.195 1.163 1.216 28,521,737 1.1848 0.89%
2006-06-22 0 2.800 2.775 2.800 2.725 2.825 28,942,000 80,739,300 2.7897 1.184 1.174 1.184 1.153 1.195 68,424,743 1.1800 4.67%
2006-06-21 0 2.675 2.650 2.675 2.625 2.725 10,004,000 26,617,650 2.6607 1.131 1.121 1.131 1.110 1.153 23,651,480 1.1254 -1.83%
2006-06-20 0 2.725 2.700 2.725 2.675 2.775 7,724,000 20,934,650 2.7103 1.153 1.142 1.153 1.131 1.174 18,261,099 1.1464 -2.68%
2006-06-19 0 2.800 2.775 2.800 2.775 2.850 3,224,462 9,020,005 2.7974 1.184 1.174 1.184 1.174 1.205 7,623,280 1.1832 -1.75%
2006-06-16 0 2.850 2.825 2.850 2.800 2.875 23,152,000 65,039,480 2.8092 1.205 1.195 1.205 1.184 1.216 54,736,012 1.1882 3.64%
2006-06-15 0 2.750 2.750 2.775 2.725 2.800 4,848,000 13,353,050 2.7543 1.163 1.163 1.174 1.153 1.184 11,461,653 1.1650 0.92%
2006-06-14 0 2.725 2.750 2.775 2.675 2.775 13,439,932 36,633,215 2.7257 1.153 1.163 1.174 1.131 1.174 31,774,718 1.1529 -0.91%
2006-06-13 0 2.750 2.725 2.750 2.725 2.800 7,158,154 19,697,427 2.7517 1.163 1.153 1.163 1.153 1.184 16,923,324 1.1639 -2.65%
2006-06-12 0 2.825 2.800 2.825 2.725 2.825 5,892,000 16,442,900 2.7907 1.195 1.184 1.195 1.153 1.195 13,929,880 1.1804 1.80%
2006-06-09 0 2.775 2.750 2.775 2.700 2.775 7,210,000 19,820,500 2.7490 1.174 1.163 1.174 1.142 1.174 17,045,899 1.1628 2.78%
2006-06-08 0 2.700 2.675 2.700 2.650 2.800 13,272,000 36,061,550 2.7171 1.142 1.131 1.142 1.121 1.184 31,377,693 1.1493 -3.57%
2006-06-07 0 2.800 2.800 2.825 2.675 2.900 18,879,847 52,382,956 2.7745 1.184 1.184 1.195 1.131 1.227 44,635,778 1.1736 -3.45%
2006-06-06 0 2.900 2.875 2.900 2.825 2.925 3,030,000 8,725,800 2.8798 1.227 1.216 1.227 1.195 1.237 7,163,533 1.2181 0.00%
2006-06-05 0 2.900 2.875 2.900 2.850 2.925 5,499,548 15,879,691 2.8875 1.227 1.216 1.227 1.205 1.237 13,002,044 1.2213 1.75%
2006-06-02 0 2.850 2.875 2.900 2.825 2.925 20,224,000 57,813,710 2.8587 1.205 1.216 1.227 1.195 1.237 47,813,627 1.2091 -1.72%
2006-06-01 0 2.900 2.800 2.900 2.775 2.925 8,386,000 23,966,500 2.8579 1.227 1.184 1.227 1.174 1.237 19,826,201 1.2088 3.57%
2006-05-30 0 2.850 2.850 2.875 2.825 2.925 6,124,000 17,504,000 2.8583 1.184 1.184 1.195 1.174 1.215 14,736,917 1.1878 -1.72%
2006-05-29 0 2.900 2.875 2.900 2.875 2.925 6,604,000 19,103,150 2.8927 1.205 1.195 1.205 1.195 1.215 15,891,999 1.2021 0.00%
2006-05-26 0 2.900 2.900 2.925 2.875 2.950 9,832,000 28,525,150 2.9013 1.205 1.205 1.215 1.195 1.226 23,659,923 1.2056 0.87%
2006-05-25 0 2.875 2.875 2.900 2.850 3.025 16,017,000 46,449,950 2.9000 1.195 1.195 1.205 1.184 1.257 38,543,632 1.2051 -4.17%
2006-05-24 0 3.000 2.950 3.000 2.950 3.050 5,926,000 17,647,800 2.9780 1.247 1.226 1.247 1.226 1.267 14,260,446 1.2375 0.84%
2006-05-23 0 2.975 2.950 2.975 2.825 2.975 18,746,000 54,463,700 2.9054 1.236 1.226 1.236 1.174 1.236 45,110,753 1.2073 2.59%
2006-05-22 0 2.900 2.900 2.925 2.800 3.075 9,338,000 27,486,550 2.9435 1.205 1.205 1.215 1.164 1.278 22,471,152 1.2232 -4.92%
2006-05-19 0 3.050 3.050 3.100 3.050 3.175 18,941,000 58,798,225 3.1043 1.267 1.267 1.288 1.267 1.319 45,580,005 1.2900 -1.61%
2006-05-18 0 3.100 3.075 3.100 3.075 3.200 16,054,000 50,085,850 3.1198 1.288 1.278 1.288 1.278 1.330 38,632,670 1.2965 -3.88%
2006-05-17 0 3.225 3.225 3.275 3.150 3.250 10,496,000 33,601,375 3.2014 1.340 1.340 1.361 1.309 1.351 25,257,786 1.3303 0.00%
2006-05-16 0 3.225 3.200 3.225 3.150 3.250 5,768,000 18,426,850 3.1947 1.340 1.330 1.340 1.309 1.351 13,880,232 1.3276 1.57%
2006-05-15 0 3.175 3.175 3.225 3.125 3.250 9,653,824 30,911,130 3.2020 1.319 1.319 1.340 1.299 1.351 23,231,157 1.3306 -3.05%
2006-05-12 0 3.275 3.250 3.300 3.175 3.300 8,936,000 29,001,410 3.2455 1.361 1.351 1.371 1.319 1.371 21,503,771 1.3487 -0.76%
2006-05-11 0 3.300 3.275 3.300 3.275 3.375 3,456,000 11,510,300 3.3305 1.371 1.361 1.371 1.361 1.402 8,316,588 1.3840 -2.22%
2006-05-10 0 3.375 3.350 3.375 3.350 3.400 3,348,000 11,294,350 3.3735 1.402 1.392 1.402 1.392 1.413 8,056,695 1.4019 0.00%
2006-05-09 0 3.375 3.350 3.400 3.350 3.475 9,002,000 30,782,268 3.4195 1.402 1.392 1.413 1.392 1.444 21,662,595 1.4210 -2.17%
2006-05-08 0 3.450 3.425 3.475 3.400 3.500 12,015,379 41,513,120 3.4550 1.434 1.423 1.444 1.413 1.454 28,914,051 1.4357 2.22%
2006-05-04 0 3.375 3.375 3.400 3.350 3.450 6,071,245 20,651,883 3.4016 1.402 1.402 1.413 1.392 1.434 14,609,967 1.4135 0.00%
2006-05-03 0 3.375 3.375 3.400 3.275 3.400 10,859,000 36,472,500 3.3587 1.402 1.402 1.413 1.361 1.413 26,131,317 1.3957 0.75%
2006-05-02 0 3.350 3.325 3.350 3.200 3.350 3,090,000 10,044,270 3.2506 1.392 1.382 1.392 1.330 1.392 7,435,838 1.3508 3.08%
2006-04-28 0 3.250 3.200 3.250 3.050 3.275 15,543,000 49,023,025 3.1540 1.351 1.330 1.351 1.267 1.361 37,402,989 1.3107 0.78%
2006-04-27 0 3.225 3.200 3.225 3.175 3.275 6,292,000 20,271,102 3.2217 1.340 1.330 1.340 1.319 1.361 15,141,196 1.3388 0.78%
2006-04-26 0 3.200 3.200 3.225 3.125 3.250 14,304,000 45,846,500 3.2052 1.330 1.330 1.340 1.299 1.351 34,421,435 1.3319 -1.54%
2006-04-25 0 3.250 3.200 3.225 3.100 3.400 22,228,000 71,037,724 3.1959 1.351 1.330 1.340 1.288 1.413 53,489,908 1.3281 -4.41%
2006-04-24 0 3.400 3.375 3.400 3.350 3.450 6,721,000 22,809,800 3.3938 1.413 1.402 1.413 1.392 1.434 16,173,550 1.4103 -0.73%
2006-04-21 0 3.425 3.400 3.425 3.400 3.500 9,204,000 31,508,200 3.4233 1.423 1.413 1.423 1.413 1.454 22,148,692 1.4226 -2.14%
2006-04-20 0 3.500 3.475 3.500 3.475 3.575 11,955,394 41,894,074 3.5042 1.454 1.444 1.454 1.444 1.486 28,769,702 1.4562 -2.10%
2006-04-19 0 3.575 3.550 3.575 3.450 3.600 30,458,000 107,125,300 3.5171 1.486 1.475 1.486 1.434 1.496 73,294,747 1.4616 4.38%
2006-04-18 0 3.425 3.425 3.450 3.325 3.500 20,323,600 69,048,660 3.3975 1.423 1.423 1.434 1.382 1.454 48,907,122 1.4118 -2.14%
2006-04-13 0 3.500 3.475 3.500 3.450 3.650 11,616,000 41,423,900 3.5661 1.454 1.444 1.454 1.434 1.517 27,952,977 1.4819 -2.10%
2006-04-12 0 3.575 3.550 3.575 3.550 3.700 9,128,000 32,941,200 3.6088 1.486 1.475 1.486 1.475 1.538 21,965,804 1.4997 -2.72%
2006-04-11 0 3.675 3.650 3.675 3.600 3.700 10,959,000 40,004,325 3.6504 1.527 1.517 1.527 1.496 1.538 26,371,959 1.5169 -0.68%
2006-04-10 0 3.700 3.675 3.700 3.625 3.725 9,682,000 35,779,300 3.6954 1.538 1.527 1.538 1.506 1.548 23,298,960 1.5357 0.00%
2006-04-07 0 3.700 3.675 3.700 3.675 3.800 49,485,431 184,624,213 3.7309 1.538 1.527 1.538 1.527 1.579 119,082,741 1.5504 2.78%
2006-04-06 0 3.600 3.600 3.625 3.475 3.625 33,783,861 120,114,594 3.5554 1.496 1.496 1.506 1.444 1.506 81,298,166 1.4775 2.86%
2006-04-04 0 3.500 3.475 3.500 3.450 3.550 6,864,000 24,023,700 3.5000 1.454 1.444 1.454 1.434 1.475 16,517,668 1.4544 -0.71%
2006-04-03 0 3.525 3.500 3.525 3.425 3.550 8,488,000 29,713,850 3.5007 1.465 1.454 1.465 1.423 1.475 20,425,695 1.4547 1.44%
2006-03-31 0 3.475 3.450 3.475 3.350 3.475 7,706,000 26,237,200 3.4048 1.444 1.434 1.444 1.392 1.444 18,543,874 1.4149 2.96%
2006-03-30 0 3.375 3.350 3.375 3.325 3.550 13,106,000 45,290,918 3.4557 1.402 1.392 1.402 1.382 1.475 31,538,543 1.4360 -2.17%
2006-03-29 0 3.450 3.450 3.475 3.425 3.500 3,400,000 11,768,700 3.4614 1.434 1.434 1.444 1.423 1.454 8,181,829 1.4384 -0.72%
2006-03-28 0 3.475 3.450 3.475 3.450 3.500 3,699,000 12,882,350 3.4827 1.444 1.434 1.444 1.434 1.454 8,901,348 1.4472 -1.42%
2006-03-27 0 3.525 3.475 3.500 3.450 3.550 5,241,989 18,370,163 3.5044 1.465 1.444 1.454 1.434 1.475 12,614,428 1.4563 0.00%
2006-03-24 0 3.525 3.475 3.500 3.475 3.525 2,826,000 9,890,000 3.4996 1.465 1.444 1.454 1.444 1.465 6,800,543 1.4543 0.00%
2006-03-23 0 3.525 3.500 3.525 3.450 3.525 3,800,000 13,294,350 3.4985 1.465 1.454 1.465 1.434 1.465 9,144,397 1.4538 0.00%
2006-03-22 0 3.525 3.500 3.525 3.475 3.600 15,899,000 56,384,225 3.5464 1.465 1.454 1.465 1.444 1.496 38,259,675 1.4737 0.00%
2006-03-21 0 3.525 3.500 3.525 3.475 3.550 12,255,000 42,969,225 3.5063 1.465 1.454 1.465 1.444 1.475 29,490,680 1.4570 1.44%
2006-03-20 0 3.475 3.450 3.475 3.450 3.500 4,776,000 16,577,300 3.4710 1.444 1.434 1.444 1.434 1.454 11,493,063 1.4424 0.72%
2006-03-17 0 3.450 3.450 3.475 3.450 3.500 3,878,000 13,433,997 3.4642 1.434 1.434 1.444 1.434 1.454 9,332,098 1.4395 -0.72%
2006-03-16 0 3.475 3.450 3.475 3.400 3.500 8,067,200 27,923,500 3.4614 1.444 1.434 1.444 1.413 1.454 19,413,073 1.4384 1.46%
2006-03-15 0 3.425 3.450 3.475 3.400 3.475 4,242,000 14,627,900 3.4483 1.423 1.434 1.444 1.413 1.444 10,208,034 1.4330 1.48%
2006-03-14 0 3.375 3.375 3.400 3.350 3.425 3,542,000 12,000,200 3.3880 1.402 1.402 1.413 1.392 1.423 8,523,540 1.4079 0.75%
2006-03-13 0 3.350 3.325 3.350 3.300 3.375 3,346,000 11,168,200 3.3378 1.392 1.382 1.392 1.371 1.402 8,051,882 1.3870 2.29%
2006-03-10 0 3.275 3.275 3.300 3.225 3.325 6,560,000 21,315,900 3.2494 1.361 1.361 1.371 1.340 1.382 15,786,117 1.3503 -0.76%
2006-03-09 0 3.300 3.275 3.300 3.250 3.375 3,742,935 12,378,116 3.3071 1.371 1.361 1.371 1.351 1.402 9,007,074 1.3743 -1.49%
2006-03-08 0 3.350 3.375 3.400 3.200 3.400 14,204,000 46,521,460 3.2752 1.392 1.402 1.413 1.330 1.413 34,180,793 1.3610 -0.74%
2006-03-07 0 3.375 3.375 3.400 3.350 3.500 4,731,000 16,316,575 3.4489 1.402 1.402 1.413 1.392 1.454 11,384,774 1.4332 -2.88%
2006-03-06 0 3.475 3.475 3.500 3.475 3.550 4,802,000 16,817,100 3.5021 1.444 1.444 1.454 1.444 1.475 11,555,630 1.4553 -1.42%
2006-03-03 0 3.525 3.525 3.550 3.475 3.550 5,634,000 19,829,550 3.5196 1.465 1.465 1.475 1.444 1.475 13,557,771 1.4626 0.71%
2006-03-02 0 3.500 3.475 3.500 3.475 3.550 6,748,000 23,667,950 3.5074 1.454 1.444 1.454 1.444 1.475 16,238,524 1.4575 -0.71%
2006-03-01 0 3.525 3.525 3.550 3.525 3.600 9,218,000 32,809,350 3.5593 1.465 1.465 1.475 1.465 1.496 22,182,381 1.4791 -0.70%
2006-02-28 0 3.550 3.525 3.550 3.500 3.575 11,838,000 41,850,550 3.5353 1.475 1.465 1.475 1.454 1.486 28,487,202 1.4691 0.00%
2006-02-27 0 3.550 3.525 3.550 3.450 3.600 32,855,000 116,830,737 3.5559 1.475 1.465 1.475 1.434 1.496 79,062,936 1.4777 4.41%
2006-02-24 0 3.400 3.400 3.425 3.375 3.450 6,534,000 22,235,900 3.4031 1.413 1.413 1.423 1.402 1.434 15,723,550 1.4142 -1.45%
2006-02-23 0 3.450 3.425 3.450 3.425 3.500 16,258,000 56,678,150 3.4862 1.434 1.423 1.434 1.423 1.454 39,123,580 1.4487 0.00%
2006-02-22 0 3.450 3.425 3.450 3.375 3.450 5,846,000 20,062,500 3.4318 1.434 1.423 1.434 1.402 1.434 14,067,933 1.4261 2.22%
2006-02-21 0 3.375 3.375 3.400 3.375 3.425 4,092,000 13,910,750 3.3995 1.402 1.402 1.413 1.402 1.423 9,847,071 1.4127 0.00%
2006-02-20 0 3.375 3.375 3.400 3.325 3.400 3,270,000 11,022,050 3.3707 1.402 1.402 1.413 1.382 1.413 7,868,994 1.4007 1.50%
2006-02-17 0 3.325 3.300 3.325 3.275 3.475 5,136,000 17,185,550 3.3461 1.382 1.371 1.382 1.361 1.444 12,359,374 1.3905 -2.92%
2006-02-16 0 3.425 3.400 3.425 3.400 3.500 2,182,000 7,480,350 3.4282 1.423 1.413 1.423 1.413 1.454 5,250,809 1.4246 -0.72%
2006-02-15 0 3.450 3.425 3.450 3.425 3.525 9,431,000 32,758,625 3.4735 1.434 1.423 1.434 1.423 1.465 22,694,949 1.4434 0.00%
2006-02-14 0 3.450 3.425 3.450 3.425 3.500 6,046,000 20,822,600 3.4440 1.434 1.423 1.434 1.423 1.454 14,549,217 1.4312 -2.13%
2006-02-13 0 3.525 3.525 3.550 3.425 3.550 10,665,000 37,076,900 3.4765 1.465 1.465 1.475 1.423 1.475 25,664,471 1.4447 0.71%
2006-02-10 0 3.500 3.500 3.525 3.350 3.500 11,806,912 40,751,951 3.4515 1.454 1.454 1.465 1.392 1.454 28,412,392 1.4343 2.94%
2006-02-09 0 3.400 3.375 3.400 3.325 3.525 10,619,000 36,265,275 3.4151 1.413 1.402 1.413 1.382 1.465 25,553,776 1.4192 -0.73%
2006-02-08 0 3.425 3.425 3.450 3.425 3.500 9,769,678 33,891,071 3.4690 1.423 1.423 1.434 1.423 1.454 23,509,951 1.4416 -3.52%
2006-02-07 0 3.550 3.500 3.525 3.475 3.600 13,557,700 48,054,215 3.5444 1.475 1.454 1.465 1.444 1.496 32,625,523 1.4729 1.43%
2006-02-06 0 3.500 3.500 3.525 3.425 3.550 19,194,000 67,187,500 3.5004 1.454 1.454 1.465 1.423 1.475 46,188,829 1.4546 3.70%
2006-02-03 0 3.375 3.375 3.400 3.375 3.500 27,496,000 93,859,400 3.4136 1.402 1.402 1.413 1.402 1.454 66,166,930 1.4185 -4.93%
2006-02-02 0 3.550 3.525 3.550 3.300 3.575 58,161,984 199,317,472 3.4269 1.475 1.465 1.475 1.371 1.486 139,962,173 1.4241 7.58%
2006-02-01 0 3.300 3.275 3.300 3.100 3.300 17,300,185 55,417,028 3.2033 1.371 1.361 1.371 1.288 1.371 41,631,515 1.3311 3.94%
2006-01-27 0 3.175 3.175 3.200 3.175 3.200 5,952,000 18,955,550 3.1847 1.319 1.319 1.330 1.319 1.330 14,323,013 1.3234 0.79%
2006-01-26 0 3.150 3.125 3.150 3.125 3.225 5,016,060 15,845,983 3.1590 1.309 1.299 1.309 1.299 1.340 12,070,748 1.3128 -2.33%
2006-01-25 0 3.225 3.200 3.225 3.175 3.250 18,426,000 59,161,350 3.2108 1.340 1.330 1.340 1.319 1.351 44,340,699 1.3342 0.78%
2006-01-24 0 3.200 3.175 3.200 3.125 3.225 16,152,000 51,156,400 3.1672 1.330 1.319 1.330 1.299 1.340 38,868,499 1.3161 2.40%
2006-01-23 0 3.125 3.125 3.150 3.050 3.175 11,852,000 36,982,600 3.1204 1.299 1.299 1.309 1.267 1.319 28,520,892 1.2967 -1.57%
2006-01-20 0 3.175 3.150 3.175 3.125 3.250 26,257,030 83,277,040 3.1716 1.319 1.309 1.319 1.299 1.351 63,185,447 1.3180 1.60%
2006-01-19 0 3.125 3.125 3.150 3.125 3.250 31,323,030 99,631,639 3.1808 1.299 1.299 1.309 1.299 1.351 75,376,372 1.3218 -0.79%
2006-01-18 0 3.150 3.125 3.150 2.950 3.150 29,000,527 87,556,241 3.0191 1.309 1.299 1.309 1.226 1.309 69,787,454 1.2546 5.88%
2006-01-17 0 2.975 2.950 2.975 2.900 3.125 14,492,000 43,282,550 2.9867 1.236 1.226 1.236 1.205 1.299 34,873,842 1.2411 -4.03%
2006-01-16 0 3.100 3.075 3.125 3.050 3.100 8,218,000 25,361,300 3.0861 1.288 1.278 1.299 1.267 1.288 19,775,961 1.2824 0.00%
2006-01-13 0 3.100 3.075 3.100 3.050 3.100 5,928,000 18,234,166 3.0759 1.288 1.278 1.288 1.267 1.288 14,265,259 1.2782 0.81%
2006-01-12 0 3.075 3.025 3.075 3.025 3.150 18,532,000 56,957,250 3.0735 1.278 1.257 1.278 1.257 1.309 44,595,779 1.2772 0.00%
2006-01-11 0 3.075 3.050 3.075 3.050 3.125 17,694,000 54,723,600 3.0928 1.278 1.267 1.278 1.267 1.299 42,579,199 1.2852 0.82%
2006-01-10 0 3.050 3.025 3.050 3.000 3.075 14,068,000 42,847,000 3.0457 1.267 1.257 1.267 1.247 1.278 33,853,519 1.2657 0.00%
2006-01-09 0 3.050 3.025 3.050 2.975 3.125 32,782,000 99,893,217 3.0472 1.267 1.257 1.267 1.236 1.299 78,887,267 1.2663 3.39%
2006-01-06 0 2.950 2.925 2.950 2.900 3.000 9,696,000 28,544,750 2.9440 1.226 1.215 1.226 1.205 1.247 23,332,650 1.2234 -0.84%
2006-01-05 0 2.975 2.950 2.975 2.925 3.000 10,868,000 32,152,800 2.9585 1.236 1.226 1.236 1.215 1.247 26,152,975 1.2294 -0.83%
2006-01-04 0 3.000 2.975 3.000 2.950 3.050 16,476,000 49,396,200 2.9981 1.247 1.236 1.247 1.226 1.267 39,648,179 1.2459 0.84%
2006-01-03 0 2.975 2.950 2.975 2.900 3.050 19,292,701 57,398,403 2.9751 1.236 1.226 1.236 1.205 1.267 46,426,345 1.2363 2.59%
2005-12-30 0 2.900 2.875 2.900 2.850 2.950 7,160,800 20,760,550 2.8992 1.205 1.195 1.205 1.184 1.226 17,231,894 1.2048 0.87%
2005-12-29 0 2.875 2.875 2.900 2.875 2.975 13,605,800 39,656,865 2.9147 1.195 1.195 1.205 1.195 1.236 32,741,272 1.2112 -2.54%
2005-12-28 0 2.950 2.950 2.975 2.875 3.025 26,136,400 77,660,050 2.9713 1.226 1.226 1.236 1.195 1.257 62,895,161 1.2348 1.72%
2005-12-23 0 2.900 2.875 2.900 2.875 2.925 5,074,000 14,692,800 2.8957 1.205 1.195 1.205 1.195 1.215 12,210,176 1.2033 0.87%
2005-12-22 0 2.875 2.875 2.900 2.875 2.950 6,034,000 17,580,700 2.9136 1.195 1.195 1.205 1.195 1.226 14,520,339 1.2108 -3.36%
2005-12-21 0 2.975 2.950 2.975 2.775 2.975 43,958,284 127,989,099 2.9116 1.236 1.226 1.236 1.153 1.236 105,782,103 1.2099 7.21%
2005-12-20 0 2.775 2.750 2.775 2.750 2.800 3,826,000 10,611,350 2.7735 1.153 1.143 1.153 1.143 1.164 9,206,964 1.1525 -0.89%
2005-12-19 0 2.800 2.800 2.825 2.775 2.825 6,154,000 17,248,900 2.8029 1.164 1.164 1.174 1.153 1.174 14,809,110 1.1647 -0.88%
2005-12-16 0 2.825 2.800 2.825 2.725 2.825 6,852,000 18,941,000 2.7643 1.174 1.164 1.174 1.132 1.174 16,488,791 1.1487 3.67%
2005-12-15 0 2.725 2.700 2.725 2.700 2.775 4,543,000 12,396,622 2.7287 1.132 1.122 1.132 1.122 1.153 10,932,367 1.1339 -0.91%
2005-12-14 0 2.750 2.750 2.775 2.750 2.775 3,372,000 9,310,200 2.7610 1.143 1.143 1.153 1.143 1.153 8,114,449 1.1474 0.00%
2005-12-13 0 2.750 2.750 2.775 2.750 2.775 7,252,000 19,985,550 2.7559 1.143 1.143 1.153 1.143 1.153 17,451,359 1.1452 -0.90%
2005-12-12 0 2.775 2.775 2.800 2.775 2.825 6,414,000 17,987,550 2.8044 1.153 1.153 1.164 1.153 1.174 15,434,779 1.1654 -0.89%
2005-12-09 0 2.800 2.775 2.800 2.775 2.825 6,470,000 18,187,350 2.8110 1.164 1.153 1.164 1.153 1.174 15,569,539 1.1681 0.00%
2005-12-08 0 2.800 2.775 2.800 2.775 2.850 5,012,169 14,063,606 2.8059 1.164 1.153 1.164 1.153 1.184 12,061,385 1.1660 -1.75%
2005-12-07 0 2.850 2.800 2.850 2.750 2.850 8,820,000 24,749,450 2.8061 1.184 1.164 1.184 1.143 1.184 21,224,626 1.1661 2.70%
2005-12-06 0 2.775 2.750 2.775 2.750 2.825 12,440,000 34,530,400 2.7758 1.153 1.143 1.153 1.143 1.174 29,935,867 1.1535 -1.77%
2005-12-05 0 2.825 2.800 2.825 2.775 2.825 8,466,000 23,720,850 2.8019 1.174 1.164 1.174 1.153 1.174 20,372,753 1.1643 0.00%
2005-12-02 0 2.825 2.800 2.825 2.750 2.850 8,270,000 23,144,900 2.7987 1.174 1.164 1.174 1.143 1.184 19,901,095 1.1630 0.89%
2005-12-01 0 2.800 2.775 2.800 2.725 2.800 10,068,000 28,001,824 2.7813 1.164 1.153 1.164 1.132 1.164 24,227,839 1.1558 0.90%
2005-11-30 0 2.775 2.725 2.750 2.725 2.825 7,306,000 20,364,150 2.7873 1.153 1.132 1.143 1.132 1.174 17,581,306 1.1583 -0.89%
2005-11-29 0 2.800 2.775 2.800 2.750 2.850 8,810,000 24,406,900 2.7704 1.164 1.153 1.164 1.143 1.184 21,200,562 1.1512 -0.88%
2005-11-28 0 2.825 2.800 2.850 2.700 2.850 31,594,000 88,187,200 2.7913 1.174 1.164 1.184 1.122 1.184 76,028,440 1.1599 4.63%
2005-11-25 0 2.700 2.675 2.700 2.675 2.700 2,302,000 6,192,450 2.6900 1.122 1.112 1.122 1.112 1.122 5,539,579 1.1179 0.93%
2005-11-24 0 2.675 2.675 2.700 2.675 2.700 3,768,000 10,100,550 2.6806 1.112 1.112 1.122 1.112 1.122 9,067,391 1.1139 -0.93%
2005-11-23 0 2.700 2.675 2.700 2.675 2.725 7,708,000 20,807,350 2.6994 1.122 1.112 1.122 1.112 1.132 18,548,687 1.1218 0.93%
2005-11-22 0 2.675 2.650 2.675 2.625 2.750 8,006,000 21,396,550 2.6726 1.112 1.101 1.112 1.091 1.143 19,265,800 1.1106 -1.83%
2005-11-21 0 2.725 2.700 2.725 2.700 2.775 4,324,000 11,783,850 2.7252 1.132 1.122 1.132 1.122 1.153 10,405,361 1.1325 -1.80%
2005-11-18 0 2.775 2.750 2.775 2.700 2.775 9,270,000 25,457,550 2.7462 1.153 1.143 1.153 1.122 1.153 22,307,515 1.1412 1.83%
2005-11-17 0 2.725 2.725 2.750 2.675 2.750 7,546,925 20,452,440 2.7100 1.132 1.132 1.143 1.112 1.143 18,161,073 1.1262 1.87%
2005-11-16 0 2.675 2.650 2.675 2.650 2.750 9,770,000 26,631,420 2.7258 1.112 1.101 1.112 1.101 1.143 23,510,725 1.1327 -2.73%
2005-11-15 0 2.750 2.725 2.750 2.700 2.800 13,918,000 38,169,100 2.7424 1.143 1.132 1.143 1.122 1.164 33,492,556 1.1396 2.80%
2005-11-14 0 2.675 2.675 2.700 2.675 2.725 3,043,417 8,207,349 2.6968 1.112 1.112 1.122 1.112 1.132 7,323,740 1.1206 -0.93%
2005-11-11 0 2.700 2.675 2.700 2.650 2.725 9,720,000 26,276,864 2.7034 1.122 1.112 1.122 1.101 1.132 23,390,404 1.1234 -0.92%
2005-11-10 0 2.725 2.700 2.725 2.550 2.750 13,246,000 35,404,450 2.6728 1.132 1.122 1.132 1.060 1.143 31,875,442 1.1107 6.86%
2005-11-09 0 2.550 2.550 2.575 2.550 2.625 5,192,000 13,448,778 2.5903 1.060 1.060 1.070 1.060 1.091 12,494,134 1.0764 0.00%
2005-11-08 0 2.550 2.525 2.575 2.500 2.575 4,026,000 10,192,500 2.5317 1.060 1.049 1.070 1.039 1.070 9,688,248 1.0520 0.00%
2005-11-07 0 2.550 2.525 2.550 2.475 2.550 4,926,000 12,435,550 2.5245 1.060 1.049 1.060 1.028 1.060 11,854,026 1.0491 0.00%
2005-11-04 0 2.550 2.525 2.550 2.525 2.625 2,414,000 6,207,050 2.5713 1.060 1.049 1.060 1.049 1.091 5,809,098 1.0685 -0.97%
2005-11-03 0 2.575 2.550 2.575 2.525 2.600 6,088,000 15,679,400 2.5755 1.070 1.060 1.070 1.049 1.080 14,650,286 1.0702 1.98%
2005-11-02 0 2.525 2.525 2.550 2.525 2.575 2,652,000 6,752,850 2.5463 1.049 1.049 1.060 1.049 1.070 6,381,826 1.0581 0.00%
2005-11-01 0 2.525 2.500 2.525 2.500 2.550 3,668,601 9,247,507 2.5207 1.049 1.039 1.049 1.039 1.060 8,828,196 1.0475 2.02%
2005-10-31 0 2.475 2.450 2.500 2.450 2.475 6,744,000 16,588,600 2.4598 1.028 1.018 1.039 1.018 1.028 16,228,898 1.0222 1.02%
2005-10-28 0 2.450 2.425 2.450 2.400 2.450 4,498,000 10,901,200 2.4236 1.018 1.008 1.018 0.997 1.018 10,824,078 1.0071 0.00%
2005-10-27 0 2.450 2.425 2.450 2.400 2.475 5,756,000 14,060,650 2.4428 1.018 1.008 1.018 0.997 1.028 13,851,355 1.0151 -1.01%
2005-10-26 0 2.475 2.450 2.475 2.400 2.550 16,451,339 40,508,148 2.4623 1.028 1.018 1.028 0.997 1.060 39,588,835 1.0232 -3.88%
2005-10-25 0 2.575 2.550 2.575 2.525 2.650 4,308,000 11,071,800 2.5701 1.070 1.060 1.070 1.049 1.101 10,366,858 1.0680 -0.96%
2005-10-24 0 2.600 2.575 2.600 2.525 2.625 4,003,000 10,307,450 2.5749 1.080 1.070 1.080 1.049 1.091 9,632,900 1.0700 -0.95%
2005-10-21 0 2.625 2.600 2.625 2.525 2.625 8,000,000 20,764,200 2.5955 1.091 1.080 1.091 1.049 1.091 19,251,362 1.0786 1.94%
2005-10-20 0 2.575 2.550 2.575 2.550 2.625 7,306,000 18,940,150 2.5924 1.070 1.060 1.070 1.060 1.091 17,581,306 1.0773 1.98%
2005-10-19 0 2.525 2.500 2.525 2.475 2.600 13,942,000 35,186,250 2.5238 1.049 1.039 1.049 1.028 1.080 33,550,310 1.0488 -5.61%
2005-10-18 0 2.675 2.650 2.675 2.600 2.675 11,440,000 30,308,350 2.6493 1.112 1.101 1.112 1.080 1.112 27,529,447 1.1009 2.88%
2005-10-17 0 2.600 2.575 2.600 2.550 2.625 5,744,000 14,874,950 2.5897 1.080 1.070 1.080 1.060 1.091 13,822,478 1.0761 0.97%
2005-10-14 0 2.575 2.550 2.575 2.550 2.700 7,828,000 20,427,750 2.6096 1.070 1.060 1.070 1.060 1.122 18,837,457 1.0844 -3.74%
2005-10-13 0 2.675 2.675 2.700 2.675 2.725 4,787,000 12,913,500 2.6976 1.112 1.112 1.122 1.112 1.132 11,519,534 1.1210 -0.93%
2005-10-12 0 2.700 2.675 2.700 2.675 2.825 13,614,000 37,634,900 2.7644 1.122 1.112 1.122 1.112 1.174 32,761,005 1.1488 -2.70%
2005-10-10 0 2.775 2.750 2.800 2.750 2.825 14,700,000 41,099,650 2.7959 1.153 1.143 1.164 1.143 1.174 35,374,377 1.1618 1.83%
2005-10-07 0 2.725 2.700 2.750 2.675 2.750 10,118,000 27,351,250 2.7032 1.132 1.122 1.143 1.112 1.143 24,348,160 1.1233 -0.91%
2005-10-06 0 2.750 2.725 2.750 2.700 2.775 18,629,419 50,938,075 2.7343 1.143 1.132 1.143 1.122 1.153 44,830,210 1.1362 -2.65%
2005-10-05 0 2.825 2.800 2.825 2.800 2.875 13,244,098 37,465,217 2.8288 1.174 1.164 1.174 1.164 1.195 31,870,865 1.1755 -1.74%
2005-10-04 0 2.875 2.875 2.900 2.750 2.975 39,852,679 115,046,833 2.8868 1.195 1.195 1.205 1.143 1.236 95,902,292 1.1996 5.50%
2005-10-03 0 2.725 2.700 2.725 2.700 2.725 7,952,000 21,555,050 2.7106 1.132 1.122 1.132 1.122 1.132 19,135,853 1.1264 1.49%
2005-09-30 0 2.725 2.700 2.725 2.675 2.750 14,214,000 38,573,900 2.7138 1.116 1.106 1.116 1.095 1.126 34,714,426 1.1112 2.83%
2005-09-29 0 2.650 2.650 2.675 2.650 2.700 3,698,000 9,849,000 2.6633 1.085 1.085 1.095 1.085 1.106 9,031,515 1.0905 -0.93%
2005-09-28 0 2.675 2.650 2.675 2.625 2.675 2,492,000 6,592,500 2.6455 1.095 1.085 1.095 1.075 1.095 6,086,137 1.0832 1.90%
2005-09-27 0 2.625 2.600 2.625 2.600 2.650 5,974,000 15,570,650 2.6064 1.075 1.065 1.075 1.065 1.085 14,590,121 1.0672 -0.94%
2005-09-26 0 2.650 2.650 2.675 2.625 2.750 7,856,000 20,966,950 2.6689 1.085 1.085 1.095 1.075 1.126 19,186,473 1.0928 -2.75%
2005-09-23 0 2.725 2.700 2.725 2.600 2.725 17,700,000 47,440,800 2.6803 1.116 1.106 1.116 1.065 1.116 43,228,180 1.0975 4.81%
2005-09-22 0 2.600 2.600 2.625 2.550 2.625 14,048,000 36,453,500 2.5949 1.065 1.065 1.075 1.044 1.075 34,309,009 1.0625 -1.89%
2005-09-21 0 2.650 2.625 2.650 2.625 2.725 7,594,000 20,215,050 2.6620 1.085 1.075 1.085 1.075 1.116 18,546,599 1.0900 -1.85%
2005-09-20 0 2.700 2.675 2.700 2.625 2.750 13,047,575 35,183,086 2.6965 1.106 1.095 1.106 1.075 1.126 31,865,701 1.1041 0.93%
2005-09-16 0 2.675 2.650 2.675 2.650 2.725 9,440,000 25,317,250 2.6819 1.095 1.085 1.095 1.085 1.116 23,055,029 1.0981 -0.93%
2005-09-15 0 2.700 2.700 2.725 2.650 2.725 22,567,285 60,954,211 2.7010 1.106 1.106 1.116 1.085 1.116 55,115,404 1.1059 0.00%
2005-09-14 0 2.700 2.700 2.725 2.550 2.725 23,476,000 62,724,050 2.6718 1.106 1.106 1.116 1.044 1.116 57,334,731 1.0940 3.85%
2005-09-13 0 2.600 2.600 2.625 2.575 2.625 3,240,000 8,429,900 2.6018 1.065 1.065 1.075 1.054 1.075 7,912,955 1.0653 -0.95%
2005-09-12 0 2.625 2.600 2.625 2.575 2.625 7,936,000 20,709,750 2.6096 1.075 1.065 1.075 1.054 1.075 19,381,855 1.0685 0.00%
2005-09-09 0 2.625 2.600 2.625 2.600 2.650 6,786,000 17,818,100 2.6257 1.075 1.065 1.075 1.065 1.085 16,573,244 1.0751 -0.94%
2005-09-08 0 2.650 2.625 2.650 2.600 2.650 7,698,000 20,236,050 2.6287 1.085 1.075 1.085 1.065 1.085 18,800,595 1.0764 0.95%
2005-09-07 0 2.625 2.625 2.650 2.600 2.700 15,527,000 40,930,700 2.6361 1.075 1.075 1.085 1.065 1.106 37,921,127 1.0794 -0.94%
2005-09-06 0 2.650 2.625 2.650 2.600 2.650 30,238,000 79,300,100 2.6225 1.085 1.075 1.085 1.065 1.085 73,849,361 1.0738 1.92%
2005-09-05 0 2.600 2.575 2.600 2.525 2.600 20,132,000 51,693,850 2.5677 1.065 1.054 1.065 1.034 1.065 49,167,780 1.0514 2.97%
2005-09-02 0 2.525 2.525 2.550 2.500 2.550 8,910,000 22,492,000 2.5244 1.034 1.034 1.044 1.024 1.044 21,760,626 1.0336 0.00%
2005-09-01 0 2.525 2.500 2.525 2.450 2.550 16,494,000 41,410,700 2.5107 1.034 1.024 1.034 1.003 1.044 40,282,802 1.0280 4.12%
2005-08-31 0 2.425 2.425 2.450 2.375 2.425 7,137,280 17,170,194 2.4057 0.993 0.993 1.003 0.972 0.993 17,431,165 0.9850 1.04%
2005-08-30 0 2.400 2.400 2.425 2.375 2.425 4,146,000 9,955,100 2.4011 0.983 0.983 0.993 0.972 0.993 10,125,652 0.9832 0.00%
2005-08-29 0 2.400 2.400 2.425 2.350 2.425 5,122,000 12,219,550 2.3857 0.983 0.983 0.993 0.962 0.993 12,509,307 0.9768 -1.03%
2005-08-26 0 2.425 2.400 2.425 2.350 2.425 4,652,000 11,078,000 2.3813 0.993 0.983 0.993 0.962 0.993 11,361,440 0.9751 1.04%
2005-08-25 0 2.400 2.400 2.425 2.375 2.425 5,182,272 12,428,076 2.3982 0.983 0.983 0.993 0.972 0.993 12,656,508 0.9820 0.00%
2005-08-24 0 2.400 2.375 2.400 2.375 2.400 5,696,000 13,653,850 2.3971 0.983 0.972 0.983 0.972 0.983 13,911,170 0.9815 0.00%
2005-08-23 0 2.400 2.375 2.400 2.375 2.450 6,842,000 16,417,800 2.3996 0.983 0.972 0.983 0.972 1.003 16,710,012 0.9825 -1.03%
2005-08-22 0 2.425 2.425 2.450 2.375 2.450 4,768,000 11,493,450 2.4105 0.993 0.993 1.003 0.972 1.003 11,644,744 0.9870 0.00%
2005-08-19 0 2.425 2.400 2.425 2.375 2.450 5,110,000 12,325,250 2.4120 0.993 0.983 0.993 0.972 1.003 12,480,000 0.9876 0.00%
2005-08-18 0 2.425 2.400 2.425 2.400 2.500 15,954,000 39,271,500 2.4615 0.993 0.983 0.993 0.983 1.024 38,963,976 1.0079 -3.00%
2005-08-17 0 2.500 2.475 2.500 2.425 2.500 9,884,000 24,409,300 2.4696 1.024 1.013 1.024 0.993 1.024 24,139,397 1.0112 0.00%
2005-08-16 0 2.500 2.500 2.525 2.475 2.550 7,320,000 18,319,450 2.5027 1.024 1.024 1.034 1.013 1.044 17,877,417 1.0247 -0.99%
2005-08-15 0 2.525 2.500 2.525 2.500 2.550 5,598,000 14,156,700 2.5289 1.034 1.024 1.034 1.024 1.044 13,671,828 1.0355 -0.98%
2005-08-12 0 2.550 2.525 2.550 2.500 2.575 14,208,000 35,694,700 2.5123 1.044 1.034 1.044 1.024 1.054 34,699,773 1.0287 -0.97%
2005-08-11 0 2.575 2.550 2.575 2.525 2.575 12,934,000 33,110,150 2.5599 1.054 1.044 1.054 1.034 1.054 31,588,321 1.0482 0.00%
2005-08-10 0 2.575 2.550 2.575 2.475 2.600 29,214,000 75,034,900 2.5685 1.054 1.044 1.054 1.013 1.065 71,348,477 1.0517 3.00%
2005-08-09 0 2.500 2.450 2.500 2.450 2.550 10,430,000 26,062,100 2.4988 1.024 1.003 1.024 1.003 1.044 25,472,876 1.0231 -1.96%
2005-08-08 0 2.550 2.525 2.550 2.500 2.550 6,992,000 17,584,250 2.5149 1.044 1.034 1.044 1.024 1.044 17,076,352 1.0297 2.00%
2005-08-05 0 2.500 2.500 2.525 2.475 2.525 12,302,000 30,815,300 2.5049 1.024 1.024 1.034 1.013 1.034 30,044,806 1.0256 -0.99%
2005-08-04 0 2.525 2.500 2.525 2.475 2.550 13,202,000 33,193,900 2.5143 1.034 1.024 1.034 1.013 1.044 32,242,849 1.0295 -0.98%
2005-08-03 0 2.550 2.525 2.550 2.500 2.550 13,914,000 35,048,715 2.5190 1.044 1.034 1.044 1.024 1.044 33,981,745 1.0314 2.00%
2005-08-02 0 2.500 2.500 2.525 2.425 2.525 32,108,000 80,037,650 2.4928 1.024 1.024 1.034 0.993 1.034 78,416,406 1.0207 3.09%
2005-08-01 0 2.425 2.425 2.450 2.425 2.450 6,508,000 15,829,800 2.4324 0.993 0.993 1.003 0.993 1.003 15,894,293 0.9959 -1.02%
2005-07-29 0 2.450 2.425 2.450 2.375 2.450 18,982,000 45,810,200 2.4133 1.003 0.993 1.003 0.972 1.003 46,359,170 0.9882 1.03%
2005-07-28 0 2.425 2.400 2.425 2.375 2.425 5,863,419 14,090,184 2.4031 0.993 0.983 0.993 0.972 0.993 14,320,053 0.9839 0.00%
2005-07-27 0 2.425 2.400 2.425 2.375 2.425 6,340,000 15,222,050 2.4010 0.993 0.983 0.993 0.972 0.993 15,483,992 0.9831 -1.02%
2005-07-26 0 2.450 2.425 2.450 2.375 2.450 13,537,600 32,569,565 2.4059 1.003 0.993 1.003 0.972 1.003 33,062,475 0.9851 4.26%
2005-07-25 0 2.350 2.350 2.375 2.350 2.450 17,035,000 40,729,625 2.3909 0.962 0.962 0.972 0.962 1.003 41,604,070 0.9790 -1.05%
2005-07-22 0 2.375 2.375 2.400 2.325 2.400 22,338,000 52,789,100 2.3632 0.972 0.972 0.983 0.952 0.983 54,555,428 0.9676 1.06%
2005-07-21 0 2.350 2.325 2.350 2.300 2.350 16,630,000 38,637,450 2.3234 0.962 0.952 0.962 0.942 0.962 40,614,951 0.9513 3.30%
2005-07-20 0 2.275 2.250 2.275 2.275 2.325 11,454,000 26,220,586 2.2892 0.932 0.921 0.932 0.932 0.952 27,973,761 0.9373 0.00%
2005-07-19 0 2.275 2.250 2.275 2.250 2.275 3,220,000 7,276,200 2.2597 0.932 0.921 0.932 0.921 0.932 7,864,110 0.9252 1.11%
2005-07-18 0 2.250 2.250 2.275 2.250 2.275 3,796,000 8,579,350 2.2601 0.921 0.921 0.932 0.921 0.932 9,270,857 0.9254 0.00%
2005-07-15 0 2.250 2.250 2.275 2.250 2.275 1,968,000 4,470,400 2.2715 0.921 0.921 0.932 0.921 0.932 4,806,387 0.9301 -1.10%
2005-07-14 0 2.275 2.250 2.275 2.250 2.325 12,412,000 28,606,350 2.3047 0.932 0.921 0.932 0.921 0.952 30,313,456 0.9437 -2.15%
2005-07-13 0 2.325 2.300 2.325 2.250 2.325 24,750,000 57,040,750 2.3047 0.952 0.942 0.952 0.921 0.952 60,446,183 0.9437 3.33%
2005-07-12 0 2.250 2.225 2.250 2.200 2.250 3,762,000 8,380,050 2.2276 0.921 0.911 0.921 0.901 0.921 9,187,820 0.9121 1.12%
2005-07-11 0 2.225 2.225 2.250 2.200 2.250 3,144,000 6,993,750 2.2245 0.911 0.911 0.921 0.901 0.921 7,678,497 0.9108 1.14%
2005-07-08 0 2.200 2.175 2.200 2.150 2.225 6,154,000 13,397,850 2.1771 0.901 0.891 0.901 0.880 0.911 15,029,730 0.8914 1.15%
2005-07-07 0 2.175 2.175 2.200 2.175 2.275 8,256,000 18,260,150 2.2117 0.891 0.891 0.901 0.891 0.932 20,163,381 0.9056 -4.40%
2005-07-06 0 2.275 2.250 2.275 2.250 2.275 5,270,259 11,925,694 2.2628 0.932 0.921 0.932 0.921 0.932 12,871,396 0.9265 1.11%
2005-07-05 0 2.250 2.250 2.275 2.250 2.275 6,188,000 13,930,800 2.2513 0.921 0.921 0.932 0.921 0.932 15,112,767 0.9218 0.00%
2005-07-04 0 2.250 2.225 2.250 2.250 2.300 3,230,000 7,308,830 2.2628 0.921 0.911 0.921 0.921 0.942 7,888,532 0.9265 -1.10%
2005-06-30 0 2.275 2.250 2.275 2.200 2.300 8,222,000 18,631,700 2.2661 0.932 0.921 0.932 0.901 0.942 20,080,344 0.9279 -1.09%
2005-06-29 0 2.300 2.300 2.325 2.300 2.350 14,522,000 33,573,800 2.3119 0.942 0.942 0.952 0.942 0.962 35,466,645 0.9466 -1.08%
2005-06-28 0 2.325 2.300 2.325 2.275 2.325 8,768,000 20,105,900 2.2931 0.952 0.942 0.952 0.932 0.952 21,413,824 0.9389 1.09%
2005-06-27 0 2.300 2.275 2.300 2.275 2.325 8,420,000 19,298,200 2.2919 0.942 0.932 0.942 0.932 0.952 20,563,914 0.9384 0.00%
2005-06-24 0 2.300 2.275 2.300 2.250 2.300 10,028,000 22,942,750 2.2879 0.942 0.932 0.942 0.921 0.942 24,491,084 0.9368 0.00%
2005-06-23 0 2.300 2.275 2.300 2.275 2.300 7,250,000 16,527,900 2.2797 0.942 0.932 0.942 0.932 0.942 17,706,458 0.9334 0.00%
2005-06-22 0 2.300 2.275 2.300 2.175 2.300 27,923,000 63,272,775 2.2660 0.942 0.932 0.942 0.891 0.942 68,195,506 0.9278 4.55%
2005-06-21 0 2.200 2.175 2.200 2.150 2.200 8,032,000 17,421,750 2.1690 0.901 0.891 0.901 0.880 0.901 19,616,313 0.8881 1.15%
2005-06-20 0 2.175 2.150 2.175 2.150 2.225 6,932,000 15,029,100 2.1681 0.891 0.880 0.891 0.880 0.911 16,929,816 0.8877 -1.14%
2005-06-17 0 2.200 2.175 2.200 2.150 2.225 6,780,000 14,827,920 2.1870 0.901 0.891 0.901 0.880 0.911 16,558,591 0.8955 -1.12%
2005-06-16 0 2.225 2.200 2.225 2.175 2.225 4,362,000 9,558,750 2.1914 0.911 0.901 0.911 0.891 0.911 10,653,182 0.8973 1.14%
2005-06-15 0 2.200 2.175 2.200 2.150 2.225 7,936,000 17,308,950 2.1811 0.901 0.891 0.901 0.880 0.911 19,381,855 0.8930 2.33%
2005-06-14 0 2.150 2.125 2.150 2.125 2.200 9,644,000 20,719,550 2.1484 0.880 0.870 0.880 0.870 0.901 23,553,252 0.8797 -2.27%
2005-06-13 0 2.200 2.175 2.200 2.175 2.225 5,914,374 12,954,132 2.1903 0.901 0.891 0.901 0.891 0.911 14,444,498 0.8968 -1.12%
2005-06-10 0 2.225 2.200 2.225 2.225 2.300 6,752,000 15,171,878 2.2470 0.911 0.901 0.911 0.911 0.942 16,490,207 0.9201 -2.20%
2005-06-09 0 2.275 2.275 2.300 2.250 2.300 7,884,000 17,947,240 2.2764 0.932 0.932 0.942 0.921 0.942 19,254,857 0.9321 -1.09%
2005-06-08 0 2.300 2.275 2.300 2.200 2.300 13,226,588 29,814,344 2.2541 0.942 0.932 0.942 0.901 0.942 32,302,900 0.9230 4.55%
2005-06-07 0 2.200 2.200 2.225 2.200 2.250 3,094,000 6,860,622 2.2174 0.901 0.901 0.911 0.901 0.921 7,556,383 0.9079 -2.22%
2005-06-06 0 2.250 2.225 2.250 2.175 2.250 2,446,000 5,403,100 2.2090 0.921 0.911 0.921 0.891 0.921 5,973,793 0.9045 1.58%
2005-06-03 0 2.250 2.225 2.250 2.225 2.250 2,098,500 4,684,713 2.2324 0.907 0.897 0.907 0.897 0.907 5,206,087 0.8999 1.12%
2005-06-02 0 2.225 2.200 2.225 2.200 2.275 6,662,022 14,952,600 2.2445 0.897 0.887 0.897 0.887 0.917 16,527,552 0.9047 -1.11%
2005-06-01 0 2.250 2.225 2.250 2.225 2.300 20,382,000 46,116,636 2.2626 0.907 0.897 0.907 0.897 0.927 50,564,913 0.9120 0.00%
2005-05-31 0 2.250 2.275 2.300 2.175 2.300 35,820,000 79,757,650 2.2266 0.907 0.917 0.927 0.877 0.927 88,864,449 0.8975 3.45%
2005-05-30 0 2.175 2.150 2.175 2.075 2.200 13,932,000 30,106,600 2.1610 0.877 0.867 0.877 0.836 0.887 34,563,358 0.8711 2.35%
2005-05-27 0 2.125 2.100 2.125 2.075 2.125 6,152,000 12,932,550 2.1022 0.857 0.846 0.857 0.836 0.857 15,262,258 0.8474 1.19%
2005-05-26 0 2.100 2.075 2.100 2.050 2.100 5,712,000 11,864,550 2.0771 0.846 0.836 0.846 0.826 0.846 14,170,679 0.8373 1.20%
2005-05-25 0 2.075 2.050 2.075 2.050 2.125 8,444,000 17,630,850 2.0880 0.836 0.826 0.836 0.826 0.857 20,948,392 0.8416 -2.35%
2005-05-24 0 2.125 2.100 2.125 2.050 2.125 9,120,000 19,026,050 2.0862 0.857 0.846 0.857 0.826 0.857 22,625,454 0.8409 2.41%
2005-05-23 0 2.075 2.075 2.100 2.050 2.100 6,106,000 12,671,700 2.0753 0.836 0.836 0.846 0.826 0.846 15,148,139 0.8365 -1.19%
2005-05-20 0 2.100 2.075 2.100 2.075 2.100 4,113,626 8,575,886 2.0848 0.846 0.836 0.846 0.836 0.846 10,205,335 0.8403 0.00%
2005-05-19 0 2.100 2.075 2.100 2.075 2.150 9,676,070 20,301,989 2.0982 0.846 0.836 0.846 0.836 0.867 24,004,987 0.8457 0.00%
2005-05-18 0 2.100 2.075 2.100 2.075 2.125 9,604,000 20,188,900 2.1021 0.846 0.836 0.846 0.836 0.857 23,826,191 0.8473 -1.18%
2005-05-17 0 2.125 2.100 2.150 2.100 2.175 8,988,000 19,165,700 2.1324 0.857 0.846 0.867 0.846 0.877 22,297,981 0.8595 -2.30%
2005-05-13 0 2.175 2.150 2.175 2.125 2.175 5,668,000 12,234,450 2.1585 0.877 0.867 0.877 0.857 0.877 14,061,521 0.8701 0.00%
2005-05-12 0 2.175 2.150 2.175 2.125 2.175 4,136,000 8,945,850 2.1629 0.877 0.867 0.877 0.857 0.877 10,260,842 0.8718 1.16%
2005-05-11 0 2.150 2.125 2.150 2.125 2.175 6,184,000 13,295,250 2.1499 0.867 0.857 0.867 0.857 0.877 15,341,646 0.8666 -1.15%
2005-05-10 0 2.175 2.150 2.200 2.150 2.225 6,956,000 15,313,286 2.2014 0.877 0.867 0.887 0.867 0.897 17,256,871 0.8874 -2.25%
2005-05-09 0 2.225 2.200 2.225 2.150 2.225 8,856,000 19,408,217 2.1915 0.897 0.887 0.897 0.867 0.897 21,970,507 0.8834 2.30%
2005-05-06 0 2.175 2.175 2.200 2.175 2.250 10,262,000 22,673,300 2.2094 0.877 0.877 0.887 0.877 0.907 25,458,598 0.8906 -1.14%
2005-05-05 0 2.200 2.175 2.200 2.150 2.225 28,419,000 61,960,375 2.1802 0.887 0.877 0.887 0.867 0.897 70,503,595 0.8788 3.53%
2005-05-04 0 2.125 2.100 2.125 2.125 2.175 9,184,000 19,667,500 2.1415 0.857 0.846 0.857 0.857 0.877 22,784,229 0.8632 0.00%
2005-05-03 0 2.125 2.100 2.125 2.050 2.150 24,420,000 51,709,800 2.1175 0.857 0.846 0.857 0.826 0.867 60,582,631 0.8535 2.41%
2005-04-29 0 2.075 2.050 2.075 2.050 2.175 15,072,000 31,548,717 2.0932 0.836 0.826 0.836 0.826 0.877 37,391,540 0.8437 -4.60%
2005-04-28 0 2.175 2.150 2.175 2.150 2.200 4,204,000 9,122,050 2.1699 0.877 0.867 0.877 0.867 0.887 10,429,541 0.8746 -1.14%
2005-04-27 0 2.200 2.175 2.225 2.150 2.250 8,416,000 18,485,650 2.1965 0.887 0.877 0.897 0.867 0.907 20,878,928 0.8854 -2.22%
2005-04-26 0 2.250 2.225 2.250 2.075 2.250 12,884,000 28,156,750 2.1854 0.907 0.897 0.907 0.836 0.907 31,963,416 0.8809 7.14%
2005-04-25 0 2.100 2.075 2.100 2.050 2.150 9,154,000 19,153,950 2.0924 0.846 0.836 0.846 0.826 0.867 22,709,804 0.8434 -2.33%
2005-04-22 0 2.150 2.150 2.175 2.125 2.225 6,672,000 14,534,600 2.1784 0.867 0.867 0.877 0.857 0.897 16,552,306 0.8781 -1.15%
2005-04-21 0 2.175 2.175 2.200 2.100 2.200 7,536,000 16,260,500 2.1577 0.877 0.877 0.887 0.846 0.887 18,695,770 0.8697 -1.14%
2005-04-20 0 2.200 2.175 2.200 2.175 2.225 12,318,000 27,062,350 2.1970 0.887 0.877 0.887 0.877 0.897 30,559,248 0.8856 0.00%
2005-04-19 0 2.200 2.175 2.200 2.100 2.225 30,296,000 65,865,800 2.1741 0.887 0.877 0.887 0.846 0.897 75,160,171 0.8763 4.76%
2005-04-18 0 2.100 2.075 2.100 2.075 2.200 24,848,000 52,823,900 2.1259 0.846 0.836 0.846 0.836 0.887 61,644,439 0.8569 -6.67%
2005-04-15 0 2.250 2.250 2.275 2.250 2.325 13,796,000 31,323,600 2.2705 0.907 0.907 0.917 0.907 0.937 34,225,961 0.9152 -3.23%
2005-04-14 0 2.325 2.325 2.350 2.275 2.375 10,636,000 24,776,750 2.3295 0.937 0.937 0.947 0.917 0.957 26,386,440 0.9390 -3.13%
2005-04-13 0 2.400 2.400 2.425 2.350 2.425 3,858,000 9,203,350 2.3855 0.967 0.967 0.977 0.947 0.977 9,571,163 0.9616 1.05%
2005-04-12 0 2.375 2.375 2.400 2.375 2.425 5,680,000 13,555,900 2.3866 0.957 0.957 0.967 0.957 0.977 14,091,292 0.9620 -2.06%
2005-04-11 0 2.425 2.425 2.450 2.375 2.450 10,480,000 25,223,600 2.4068 0.977 0.977 0.988 0.957 0.988 25,999,426 0.9702 1.04%
2005-04-08 0 2.400 2.400 2.425 2.375 2.400 7,140,000 17,124,650 2.3984 0.967 0.967 0.977 0.957 0.967 17,713,349 0.9668 0.00%
2005-04-07 0 2.400 2.375 2.400 2.375 2.450 4,576,000 10,992,500 2.4022 0.967 0.957 0.967 0.957 0.988 11,352,421 0.9683 -1.03%
2005-04-06 0 2.425 2.400 2.425 2.375 2.425 8,694,000 20,851,250 2.3983 0.977 0.967 0.977 0.957 0.977 21,568,607 0.9667 2.11%
2005-04-04 0 2.375 2.350 2.375 2.350 2.425 4,748,000 11,277,800 2.3753 0.957 0.947 0.957 0.947 0.977 11,779,129 0.9574 -1.04%
2005-04-01 0 2.400 2.375 2.400 2.300 2.400 11,784,000 27,848,250 2.3632 0.967 0.957 0.967 0.927 0.967 29,234,469 0.9526 3.23%
2005-03-31 0 2.325 2.325 2.350 2.300 2.375 11,042,000 25,769,500 2.3338 0.937 0.937 0.947 0.927 0.957 27,393,670 0.9407 1.09%
2005-03-30 0 2.300 2.275 2.300 2.250 2.325 8,060,000 18,409,150 2.2840 0.927 0.917 0.927 0.907 0.937 19,995,741 0.9207 1.10%
2005-03-29 0 2.275 2.250 2.275 2.250 2.325 20,942,000 47,564,900 2.2713 0.917 0.907 0.917 0.907 0.937 51,954,196 0.9155 -2.15%
2005-03-24 0 2.325 2.300 2.325 2.300 2.375 15,194,000 35,535,700 2.3388 0.937 0.927 0.937 0.927 0.957 37,694,205 0.9427 -1.06%
2005-03-23 0 2.350 2.325 2.350 2.325 2.425 17,289,038 40,934,787 2.3677 0.947 0.937 0.947 0.937 0.977 42,891,704 0.9544 -3.09%
2005-03-22 0 2.425 2.400 2.425 2.350 2.450 12,150,000 29,270,750 2.4091 0.977 0.967 0.977 0.947 0.988 30,142,464 0.9711 -1.02%
2005-03-21 0 2.450 2.425 2.450 2.450 2.500 9,056,000 22,327,400 2.4655 0.988 0.977 0.988 0.988 1.008 22,466,679 0.9938 0.00%
2005-03-18 0 2.450 2.425 2.450 2.425 2.500 12,780,000 31,556,650 2.4692 0.988 0.977 0.988 0.977 1.008 31,705,406 0.9953 1.03%
2005-03-17 0 2.425 2.425 2.450 2.425 2.475 12,929,000 31,510,125 2.4372 0.977 0.977 0.988 0.977 0.998 32,075,055 0.9824 -2.02%
2005-03-16 0 2.475 2.450 2.475 2.425 2.500 18,994,310 46,645,179 2.4557 0.998 0.988 0.998 0.977 1.008 47,122,247 0.9899 1.02%
2005-03-15 0 2.450 2.425 2.450 2.425 2.525 18,156,000 44,915,650 2.4739 0.988 0.977 0.988 0.977 1.018 45,042,516 0.9972 -2.97%
2005-03-14 0 2.525 2.525 2.550 2.525 2.575 8,912,000 22,682,300 2.5451 1.018 1.018 1.028 1.018 1.038 22,109,435 1.0259 -1.94%
2005-03-11 0 2.575 2.550 2.575 2.550 2.600 10,280,000 26,464,800 2.5744 1.038 1.028 1.038 1.028 1.048 25,503,253 1.0377 -0.96%
2005-03-10 0 2.600 2.575 2.600 2.575 2.650 15,810,000 41,155,050 2.6031 1.048 1.038 1.048 1.038 1.068 39,222,416 1.0493 -1.89%
2005-03-09 0 2.650 2.650 2.675 2.650 2.725 16,946,900 45,312,118 2.6738 1.068 1.068 1.078 1.068 1.098 42,042,907 1.0778 -1.85%
2005-03-08 0 2.700 2.700 2.725 2.600 2.725 33,968,000 91,096,900 2.6818 1.088 1.088 1.098 1.048 1.098 84,269,894 1.0810 3.85%
2005-03-07 0 2.600 2.600 2.625 2.575 2.650 14,356,000 37,383,600 2.6040 1.048 1.048 1.058 1.038 1.068 35,615,244 1.0497 -0.95%
2005-03-04 0 2.625 2.600 2.625 2.550 2.650 32,734,000 85,361,200 2.6077 1.058 1.048 1.058 1.028 1.068 81,208,511 1.0511 -1.87%
2005-03-03 0 2.675 2.650 2.675 2.575 2.675 35,917,940 94,670,550 2.6357 1.078 1.068 1.078 1.038 1.078 89,107,424 1.0624 2.88%
2005-03-02 0 2.600 2.600 2.625 2.475 2.650 78,290,000 202,763,400 2.5899 1.048 1.048 1.058 0.998 1.068 194,226,624 1.0440 4.00%
2005-03-01 0 2.500 2.500 2.525 2.450 2.525 16,402,377 40,826,755 2.4891 1.008 1.008 1.018 0.988 1.018 40,692,021 1.0033 2.04%
2005-02-28 0 2.450 2.450 2.475 2.450 2.525 17,022,000 42,307,200 2.4854 0.988 0.988 0.998 0.988 1.018 42,229,220 1.0018 -2.97%
2005-02-25 0 2.525 2.500 2.525 2.475 2.525 22,896,000 57,272,450 2.5014 1.018 1.008 1.018 0.998 1.018 56,801,798 1.0083 2.02%
2005-02-24 0 2.475 2.450 2.475 2.425 2.500 15,314,000 37,719,850 2.4631 0.998 0.988 0.998 0.977 1.008 37,991,909 0.9928 1.02%
2005-02-23 0 2.450 2.450 2.475 2.425 2.475 11,736,000 28,641,450 2.4405 0.988 0.988 0.998 0.977 0.998 29,115,387 0.9837 -1.01%
2005-02-22 0 2.475 2.450 2.475 2.475 2.550 15,899,347 39,797,331 2.5031 0.998 0.988 0.998 0.998 1.028 39,444,073 1.0090 -2.94%
2005-02-21 0 2.550 2.525 2.550 2.450 2.550 29,247,980 73,284,353 2.5056 1.028 1.018 1.028 0.988 1.028 72,560,179 1.0100 4.08%
2005-02-18 0 2.450 2.450 2.475 2.375 2.475 22,258,000 54,780,050 2.4611 0.988 0.988 0.998 0.957 0.998 55,219,009 0.9921 2.08%
2005-02-17 0 2.400 2.375 2.400 2.375 2.425 10,402,000 25,067,100 2.4098 0.967 0.957 0.967 0.957 0.977 25,805,918 0.9714 -1.03%
2005-02-16 0 2.425 2.400 2.425 2.375 2.450 30,407,500 72,899,125 2.3974 0.977 0.967 0.977 0.957 0.988 75,436,787 0.9664 3.19%
2005-02-15 0 2.350 2.350 2.375 2.350 2.425 14,522,000 34,479,000 2.3743 0.947 0.947 0.957 0.947 0.977 36,027,067 0.9570 -3.09%
2005-02-14 0 2.425 2.400 2.425 2.375 2.475 19,678,000 47,762,700 2.4272 0.977 0.967 0.977 0.957 0.998 48,818,387 0.9784 -1.02%
2005-02-08 0 2.450 2.425 2.450 2.400 2.450 9,182,000 22,239,950 2.4221 0.988 0.977 0.988 0.967 0.988 22,779,268 0.9763 0.00%
2005-02-07 0 2.450 2.425 2.450 2.400 2.450 10,074,000 24,535,600 2.4355 0.988 0.977 0.988 0.967 0.988 24,992,196 0.9817 3.16%
2005-02-04 0 2.375 2.375 2.400 2.350 2.425 4,712,000 11,275,650 2.3930 0.957 0.957 0.967 0.947 0.977 11,689,818 0.9646 1.06%
2005-02-03 0 2.350 2.350 2.375 2.350 2.400 10,332,000 24,529,900 2.3742 0.947 0.947 0.957 0.947 0.967 25,632,258 0.9570 0.00%
2005-02-02 0 2.350 2.325 2.350 2.325 2.400 17,442,894 41,086,799 2.3555 0.947 0.937 0.947 0.937 0.967 43,273,399 0.9495 0.00%
2005-02-01 0 2.350 2.325 2.350 2.300 2.450 28,784,000 68,142,600 2.3674 0.947 0.937 0.947 0.927 0.988 71,409,109 0.9543 -4.08%
2005-01-31 0 2.450 2.425 2.450 2.425 2.500 18,830,000 46,491,750 2.4690 0.988 0.977 0.988 0.977 1.008 46,714,617 0.9952 -1.01%
2005-01-28 0 2.475 2.450 2.475 2.450 2.525 9,066,000 22,473,450 2.4789 0.998 0.988 0.998 0.988 1.018 22,491,488 0.9992 -1.00%
2005-01-27 0 2.500 2.475 2.500 2.475 2.600 14,720,000 37,181,050 2.5259 1.008 0.998 1.008 0.998 1.048 36,518,277 1.0181 -1.96%
2005-01-26 0 2.550 2.550 2.575 2.525 2.575 28,106,000 71,586,550 2.5470 1.028 1.028 1.038 1.018 1.038 69,727,085 1.0267 0.00%
2005-01-25 0 2.550 2.525 2.550 2.475 2.625 48,060,000 122,377,250 2.5463 1.028 1.018 1.028 0.998 1.058 119,230,190 1.0264 3.03%
2005-01-24 0 2.475 2.475 2.500 2.425 2.525 18,352,128 45,351,701 2.4712 0.998 0.998 1.008 0.977 1.018 45,529,083 0.9961 1.02%
2005-01-21 0 2.450 2.450 2.475 2.425 2.550 39,207,808 96,910,399 2.4717 0.988 0.988 0.998 0.977 1.028 97,269,130 0.9963 -3.92%
2005-01-20 0 2.550 2.525 2.550 2.500 2.600 27,356,000 69,828,050 2.5526 1.028 1.018 1.028 1.008 1.048 67,866,439 1.0289 -0.97%
2005-01-19 0 2.575 2.575 2.600 2.550 2.650 26,348,000 68,612,850 2.6041 1.038 1.038 1.048 1.028 1.068 65,365,731 1.0497 -0.96%
2005-01-18 0 2.600 2.575 2.600 2.425 2.625 73,576,000 187,941,250 2.5544 1.048 1.038 1.048 0.977 1.058 182,531,845 1.0296 7.22%
2005-01-17 0 2.425 2.425 2.450 2.400 2.500 22,078,000 54,117,250 2.4512 0.977 0.977 0.988 0.967 1.008 54,772,454 0.9880 -1.02%
2005-01-14 0 2.450 2.425 2.450 2.300 2.500 58,414,000 142,739,600 2.4436 0.988 0.977 0.988 0.927 1.008 144,917,027 0.9850 4.26%
2005-01-13 0 2.350 2.350 2.375 2.325 2.425 28,606,056 67,641,275 2.3646 0.947 0.947 0.957 0.937 0.977 70,967,655 0.9531 -2.08%
2005-01-12 0 2.400 2.375 2.400 2.225 2.400 44,720,000 103,965,250 2.3248 0.967 0.957 0.967 0.897 0.967 110,944,113 0.9371 4.35%
2005-01-11 0 2.300 2.300 2.325 2.275 2.475 39,974,000 94,487,400 2.3637 0.927 0.927 0.937 0.917 0.998 99,169,946 0.9528 -6.12%
2005-01-10 0 2.450 2.425 2.450 2.350 2.525 50,298,000 122,842,100 2.4423 0.988 0.977 0.988 0.947 1.018 124,782,357 0.9845 0.00%
2005-01-07 0 2.450 2.425 2.450 2.250 2.550 94,647,203 226,111,286 2.3890 0.988 0.977 0.988 0.907 1.028 234,806,575 0.9630 -3.92%
2005-01-06 0 2.550 2.525 2.550 2.500 2.600 54,384,695 139,359,890 2.5625 1.028 1.018 1.028 1.008 1.048 134,920,880 1.0329 2.00%
2005-01-05 0 2.500 2.475 2.500 2.450 2.650 82,800,000 211,724,800 2.5571 1.008 0.998 1.008 0.988 1.068 205,415,308 1.0307 -7.41%
2005-01-04 0 2.700 2.675 2.700 2.650 2.775 58,106,000 156,966,076 2.7014 1.088 1.078 1.088 1.068 1.119 144,152,922 1.0889 -1.82%
2005-01-03 0 2.750 2.725 2.750 2.600 2.825 78,380,000 215,869,050 2.7541 1.108 1.098 1.108 1.048 1.139 194,449,902 1.1102 5.77%
2004-12-31 0 2.600 2.600 2.625 2.525 2.625 46,219,113 119,467,583 2.5848 1.048 1.048 1.058 1.018 1.058 114,663,205 1.0419 -1.89%
2004-12-30 0 2.650 2.625 2.650 2.400 2.750 144,000,000 380,233,150 2.6405 1.068 1.058 1.068 0.967 1.108 357,244,015 1.0644 10.42%
2004-12-29 0 2.400 2.400 2.425 2.325 2.475 82,980,000 198,218,450 2.3887 0.967 0.967 0.977 0.937 0.998 205,861,863 0.9629 -3.03%
2004-12-28 0 2.475 2.475 2.500 2.275 2.525 159,954,989 385,380,000 2.4093 0.998 0.998 1.008 0.917 1.018 396,826,128 0.9712 11.24%
2004-12-24 0 2.225 2.200 2.225 2.000 2.275 161,718,399 351,487,658 2.1735 0.897 0.887 0.897 0.806 0.917 401,200,903 0.8761 17.11%
2004-12-23 0 1.900 1.900 1.910 1.890 1.930 10,759,000 20,479,160 1.9034 0.766 0.766 0.770 0.762 0.778 26,691,586 0.7673 0.00%
2004-12-22 0 1.900 1.900 1.910 1.880 1.930 45,170,000 85,902,240 1.9018 0.766 0.766 0.770 0.758 0.778 112,060,501 0.7666 0.00%
2004-12-21 0 1.900 1.900 1.910 1.820 1.920 63,272,090 118,872,339 1.8787 0.766 0.766 0.770 0.734 0.774 156,969,274 0.7573 4.40%
2004-12-20 0 1.820 1.800 1.810 1.730 1.820 32,320,000 57,958,080 1.7933 0.734 0.726 0.730 0.697 0.734 80,181,434 0.7228 4.00%
2004-12-17 0 1.750 1.750 1.760 1.720 1.760 7,906,400 13,763,380 1.7408 0.705 0.705 0.709 0.693 0.709 19,614,681 0.7017 0.00%
2004-12-16 0 1.750 1.740 1.750 1.730 1.790 12,564,000 22,095,460 1.7586 0.705 0.701 0.705 0.697 0.722 31,169,540 0.7089 -1.69%
2004-12-15 0 1.780 1.780 1.790 1.770 1.810 13,764,000 24,602,220 1.7874 0.717 0.717 0.722 0.713 0.730 34,146,574 0.7205 0.56%
2004-12-14 0 1.770 1.770 1.780 1.770 1.820 12,178,000 21,799,880 1.7901 0.713 0.713 0.717 0.713 0.734 30,211,928 0.7216 -1.12%
2004-12-13 0 1.790 1.780 1.790 1.780 1.840 14,164,000 25,486,180 1.7994 0.722 0.717 0.722 0.717 0.742 35,138,918 0.7253 -2.72%
2004-12-10 0 1.840 1.830 1.840 1.830 1.860 12,714,000 23,442,500 1.8438 0.742 0.738 0.742 0.738 0.750 31,541,669 0.7432 -0.54%
2004-12-09 0 1.850 1.840 1.850 1.750 1.870 45,006,000 82,396,664 1.8308 0.746 0.742 0.746 0.705 0.754 111,653,640 0.7380 3.93%
2004-12-08 0 1.780 1.770 1.780 1.760 1.840 32,928,000 58,921,480 1.7894 0.717 0.713 0.717 0.709 0.742 81,689,798 0.7213 -3.26%
2004-12-07 0 1.840 1.830 1.840 1.830 1.880 24,124,000 44,872,460 1.8601 0.742 0.738 0.742 0.738 0.758 59,848,296 0.7498 0.00%
2004-12-06 0 1.840 1.830 1.840 1.810 1.870 29,764,000 54,538,620 1.8324 0.742 0.738 0.742 0.730 0.754 73,840,353 0.7386 -0.54%
2004-12-03 0 1.850 1.840 1.850 1.810 1.950 58,770,000 109,314,960 1.8600 0.746 0.742 0.746 0.730 0.786 145,800,213 0.7498 -5.13%
2004-12-02 0 1.950 1.940 1.950 1.930 1.980 21,650,000 42,246,270 1.9513 0.786 0.782 0.786 0.778 0.798 53,710,645 0.7866 -0.51%
2004-12-01 0 1.960 1.960 1.970 1.910 1.980 30,200,200 58,854,602 1.9488 0.790 0.790 0.794 0.770 0.798 74,922,505 0.7855 0.51%
2004-11-30 0 1.950 1.940 1.950 1.920 2.000 30,536,850 59,942,869 1.9630 0.786 0.782 0.786 0.774 0.806 75,757,687 0.7912 -2.50%
2004-11-29 0 2.000 1.990 2.000 1.920 2.025 63,602,000 125,510,910 1.9734 0.806 0.802 0.806 0.774 0.816 157,787,735 0.7954 3.63%
2004-11-26 0 1.930 1.930 1.940 1.930 2.000 57,366,000 112,808,520 1.9665 0.778 0.778 0.782 0.778 0.806 142,317,084 0.7927 -1.03%
2004-11-25 0 1.950 1.950 1.960 1.850 2.025 94,544,000 184,432,870 1.9508 0.786 0.786 0.790 0.746 0.816 234,550,542 0.7863 3.17%
2004-11-24 0 1.890 1.880 1.890 1.880 1.920 58,244,000 110,368,960 1.8949 0.762 0.758 0.762 0.758 0.774 144,495,280 0.7638 -1.56%
2004-11-23 0 1.920 1.910 1.920 1.780 1.930 133,382,000 249,262,620 1.8688 0.774 0.770 0.774 0.717 0.778 330,902,230 0.7533 8.47%
2004-11-22 0 1.770 1.770 1.780 1.690 1.790 34,072,000 59,728,720 1.7530 0.713 0.713 0.717 0.681 0.722 84,527,903 0.7066 2.31%
2004-11-19 0 1.730 1.720 1.730 1.720 1.780 27,424,000 47,728,220 1.7404 0.697 0.693 0.697 0.693 0.717 68,035,138 0.7015 -2.26%
2004-11-18 0 1.770 1.760 1.770 1.720 1.830 75,255,382 134,417,463 1.7862 0.713 0.709 0.713 0.693 0.738 186,698,158 0.7200 2.91%
2004-11-17 0 1.720 1.710 1.720 1.680 1.740 85,271,399 146,215,344 1.7147 0.693 0.689 0.693 0.677 0.701 211,546,506 0.6912 -2.27%
2004-11-16 0 1.760 1.750 1.760 1.610 1.800 201,619,616 348,587,520 1.7289 0.709 0.705 0.709 0.649 0.726 500,190,285 0.6969 9.32%
2004-11-15 0 1.610 1.600 1.610 1.550 1.620 94,417,112 150,020,387 1.5889 0.649 0.645 0.649 0.625 0.653 234,235,751 0.6405 4.55%
2004-11-12 0 1.540 1.540 1.550 1.490 1.550 43,218,000 65,842,400 1.5235 0.621 0.621 0.625 0.601 0.625 107,217,860 0.6141 2.67%
2004-11-11 0 1.500 1.490 1.500 1.500 1.530 15,826,000 23,909,080 1.5107 0.605 0.601 0.605 0.605 0.617 39,262,110 0.6090 0.00%
2004-11-10 0 1.500 1.490 1.500 1.480 1.560 34,538,985 52,336,998 1.5153 0.605 0.601 0.605 0.597 0.629 85,686,428 0.6108 -1.96%
2004-11-09 0 1.530 1.520 1.530 1.450 1.530 75,610,000 113,239,740 1.4977 0.617 0.613 0.617 0.584 0.617 187,577,916 0.6037 5.52%
2004-11-08 0 1.450 1.440 1.450 1.420 1.470 33,538,000 48,473,480 1.4453 0.584 0.580 0.584 0.572 0.593 83,203,123 0.5826 2.11%
2004-11-05 0 1.420 1.410 1.420 1.400 1.430 18,704,504 26,493,690 1.4164 0.572 0.568 0.572 0.564 0.576 46,403,278 0.5709 1.43%
2004-11-04 0 1.400 1.400 1.410 1.390 1.440 26,276,197 37,159,054 1.4142 0.564 0.564 0.568 0.560 0.580 65,187,598 0.5700 -0.71%
2004-11-03 0 1.410 1.400 1.410 1.360 1.430 33,245,144 46,657,887 1.4034 0.568 0.564 0.568 0.548 0.576 82,476,588 0.5657 4.44%
2004-11-02 0 1.350 1.360 1.370 1.340 1.360 3,503,000 4,742,590 1.3539 0.544 0.548 0.552 0.540 0.548 8,690,457 0.5457 0.00%
2004-11-01 0 1.350 1.350 1.360 1.340 1.360 1,157,009 1,564,902 1.3525 0.544 0.544 0.548 0.540 0.548 2,870,379 0.5452 0.00%
2004-10-29 0 1.350 1.350 1.360 1.320 1.360 5,844,000 7,900,160 1.3518 0.544 0.544 0.548 0.532 0.548 14,498,153 0.5449 -0.74%
2004-10-28 0 1.360 1.360 1.370 1.350 1.370 4,450,000 6,055,180 1.3607 0.548 0.548 0.552 0.544 0.552 11,039,832 0.5485 0.00%
2004-10-27 0 1.360 1.360 1.370 1.360 1.390 3,994,000 5,448,300 1.3641 0.548 0.548 0.552 0.548 0.560 9,908,560 0.5499 -1.45%
2004-10-26 0 1.380 1.370 1.380 1.350 1.400 12,950,000 17,768,860 1.3721 0.556 0.552 0.556 0.544 0.564 32,127,153 0.5531 3.76%
2004-10-25 0 1.330 1.330 1.340 1.300 1.330 4,576,000 6,007,660 1.3129 0.536 0.536 0.540 0.524 0.536 11,352,421 0.5292 0.76%
2004-10-21 0 1.320 1.310 1.320 1.310 1.320 3,102,000 4,078,320 1.3147 0.532 0.528 0.532 0.528 0.532 7,695,631 0.5300 0.76%
2004-10-20 0 1.310 1.310 1.330 1.300 1.350 10,968,000 14,489,440 1.3211 0.528 0.528 0.536 0.524 0.544 27,210,086 0.5325 -2.96%
2004-10-19 0 1.350 1.340 1.350 1.340 1.360 4,618,000 6,233,240 1.3498 0.544 0.540 0.544 0.540 0.548 11,456,617 0.5441 0.00%
2004-10-18 0 1.350 1.340 1.350 1.340 1.360 3,524,000 4,746,820 1.3470 0.544 0.540 0.544 0.540 0.548 8,742,555 0.5430 -1.46%
2004-10-15 0 1.370 1.360 1.370 1.340 1.370 2,233,000 3,024,480 1.3544 0.552 0.548 0.552 0.540 0.552 5,539,763 0.5460 0.74%
2004-10-14 0 1.360 1.350 1.360 1.340 1.360 6,550,000 8,818,540 1.3463 0.548 0.544 0.548 0.540 0.548 16,249,641 0.5427 0.00%
2004-10-13 0 1.360 1.360 1.370 1.360 1.400 6,475,305 8,887,665 1.3725 0.548 0.548 0.552 0.548 0.564 16,064,333 0.5533 -1.45%
2004-10-12 0 1.380 1.370 1.380 1.380 1.400 4,746,000 6,554,360 1.3810 0.556 0.552 0.556 0.556 0.564 11,774,167 0.5567 -1.43%
2004-10-11 0 1.400 1.390 1.400 1.380 1.400 8,582,000 11,914,520 1.3883 0.564 0.560 0.564 0.556 0.564 21,290,751 0.5596 0.72%
2004-10-08 0 1.390 1.380 1.390 1.380 1.440 29,122,334 41,123,588 1.4121 0.560 0.556 0.560 0.556 0.580 72,248,469 0.5692 -0.71%
2004-10-07 0 1.400 1.390 1.400 1.370 1.400 24,045,401 33,456,023 1.3914 0.564 0.560 0.564 0.552 0.564 59,653,303 0.5608 2.19%
2004-10-06 0 1.370 1.360 1.370 1.350 1.390 8,880,000 12,106,540 1.3633 0.552 0.548 0.552 0.544 0.560 22,030,048 0.5495 -1.44%
2004-10-05 0 1.390 1.380 1.390 1.370 1.400 5,212,000 7,214,020 1.3841 0.560 0.556 0.560 0.552 0.564 12,930,249 0.5579 -0.71%
2004-10-04 0 1.400 1.390 1.400 1.370 1.410 11,210,591 15,581,506 1.3899 0.564 0.560 0.564 0.552 0.568 27,811,920 0.5602 1.45%
2004-09-30 0 1.380 1.370 1.380 1.370 1.400 4,969,399 6,862,215 1.3809 0.556 0.552 0.556 0.552 0.564 12,328,389 0.5566 0.36%
2004-09-28 0 1.400 1.390 1.400 1.380 1.400 3,830,000 5,338,140 1.3938 0.554 0.550 0.554 0.546 0.554 9,674,457 0.5518 0.00%
2004-09-27 0 1.400 1.390 1.400 1.380 1.400 2,312,000 3,202,200 1.3850 0.554 0.550 0.554 0.546 0.554 5,840,038 0.5483 0.72%
2004-09-24 0 1.390 1.370 1.390 1.370 1.400 7,138,000 9,874,100 1.3833 0.550 0.542 0.550 0.542 0.554 18,030,358 0.5476 0.00%
2004-09-23 0 1.390 1.380 1.390 1.360 1.390 13,818,000 18,967,720 1.3727 0.550 0.546 0.550 0.538 0.550 34,903,823 0.5434 0.00%
2004-09-22 0 1.390 1.390 1.400 1.380 1.430 12,071,000 17,009,720 1.4091 0.550 0.550 0.554 0.546 0.566 30,490,957 0.5579 -2.11%
2004-09-21 0 1.420 1.420 1.430 1.410 1.440 15,633,000 22,248,420 1.4232 0.562 0.562 0.566 0.558 0.570 39,488,454 0.5634 -0.70%
2004-09-20 0 1.430 1.420 1.430 1.410 1.470 21,300,000 30,706,300 1.4416 0.566 0.562 0.566 0.558 0.582 53,803,114 0.5707 0.00%
2004-09-17 0 1.430 1.420 1.430 1.420 1.480 20,534,000 29,816,160 1.4520 0.566 0.562 0.566 0.562 0.586 51,868,222 0.5748 -2.05%
2004-09-16 0 1.460 1.450 1.470 1.420 1.480 19,118,000 27,710,860 1.4495 0.578 0.574 0.582 0.562 0.586 48,291,452 0.5738 2.82%
2004-09-15 0 1.420 1.420 1.430 1.400 1.430 14,400,000 20,329,700 1.4118 0.562 0.562 0.566 0.554 0.566 36,373,936 0.5589 -0.70%
2004-09-14 0 1.430 1.420 1.430 1.420 1.450 9,254,000 13,296,580 1.4368 0.566 0.562 0.566 0.562 0.574 23,375,306 0.5688 -0.69%
2004-09-13 0 1.440 1.440 1.450 1.410 1.460 15,916,394 22,864,744 1.4366 0.570 0.570 0.574 0.558 0.578 40,204,298 0.5687 2.13%
2004-09-10 0 1.410 1.410 1.420 1.380 1.420 10,984,000 15,476,460 1.4090 0.558 0.558 0.562 0.546 0.562 27,745,230 0.5578 2.17%
2004-09-09 0 1.380 1.370 1.380 1.360 1.410 9,442,000 13,064,100 1.3836 0.546 0.542 0.546 0.538 0.558 23,850,188 0.5478 -1.43%
2004-09-08 0 1.400 1.390 1.400 1.380 1.420 16,266,405 22,807,067 1.4021 0.554 0.550 0.554 0.546 0.562 41,088,415 0.5551 -0.71%
2004-09-07 0 1.410 1.400 1.410 1.340 1.410 10,186,000 13,962,940 1.3708 0.558 0.554 0.558 0.530 0.558 25,729,508 0.5427 4.44%
2004-09-06 0 1.350 1.350 1.360 1.320 1.350 5,616,024 7,541,031 1.3428 0.534 0.534 0.538 0.523 0.534 14,185,896 0.5316 1.50%
2004-09-03 0 1.330 1.320 1.330 1.310 1.340 5,048,000 6,694,160 1.3261 0.527 0.523 0.527 0.519 0.530 12,751,085 0.5250 -0.75%
2004-09-02 0 1.340 1.330 1.340 1.330 1.360 8,164,000 10,975,240 1.3443 0.530 0.527 0.530 0.527 0.538 20,622,001 0.5322 0.75%
2004-09-01 0 1.330 1.330 1.340 1.280 1.340 17,421,545 23,088,323 1.3253 0.527 0.527 0.530 0.507 0.530 44,006,261 0.5247 5.56%
2004-08-31 0 1.260 1.260 1.270 1.260 1.270 1,994,000 2,518,020 1.2628 0.499 0.499 0.503 0.499 0.503 5,036,780 0.4999 -0.79%
2004-08-30 0 1.270 1.270 1.280 1.270 1.290 1,548,000 1,973,360 1.2748 0.503 0.503 0.507 0.503 0.511 3,910,198 0.5047 -0.78%
2004-08-27 0 1.280 1.280 1.290 1.280 1.310 2,902,000 3,752,660 1.2931 0.507 0.507 0.511 0.507 0.519 7,330,358 0.5119 -2.29%
2004-08-26 0 1.310 1.310 1.320 1.270 1.320 8,876,000 11,553,340 1.3016 0.519 0.519 0.523 0.503 0.523 22,420,490 0.5153 2.34%
2004-08-25 0 1.280 1.270 1.280 1.250 1.280 4,636,000 5,897,980 1.2722 0.507 0.503 0.507 0.495 0.507 11,710,387 0.5037 1.59%
2004-08-24 0 1.260 1.260 1.270 1.240 1.270 2,294,407 2,884,717 1.2573 0.499 0.499 0.503 0.491 0.503 5,795,598 0.4977 0.00%
2004-08-23 0 1.260 1.250 1.260 1.250 1.270 3,160,556 3,989,407 1.2622 0.499 0.495 0.499 0.495 0.503 7,983,463 0.4997 1.61%
2004-08-20 0 1.240 1.240 1.250 1.240 1.270 4,492,000 5,604,660 1.2477 0.491 0.491 0.495 0.491 0.503 11,346,647 0.4939 -2.36%
2004-08-19 0 1.270 1.260 1.280 1.250 1.300 4,910,000 6,256,240 1.2742 0.503 0.499 0.507 0.495 0.515 12,402,502 0.5044 2.42%
2004-08-18 0 1.240 1.230 1.250 1.230 1.270 2,971,744 3,683,313 1.2394 0.491 0.487 0.495 0.487 0.503 7,506,530 0.4907 0.00%
2004-08-17 0 1.240 1.240 1.250 1.240 1.270 526,000 659,500 1.2538 0.491 0.491 0.495 0.491 0.503 1,328,659 0.4964 -0.80%
2004-08-16 0 1.250 1.240 1.250 1.240 1.250 1,520,000 1,895,180 1.2468 0.495 0.491 0.495 0.491 0.495 3,839,471 0.4936 0.00%
2004-08-13 0 1.250 1.250 1.260 1.240 1.260 3,878,000 4,830,700 1.2457 0.495 0.495 0.499 0.491 0.499 9,795,703 0.4931 -0.79%
2004-08-12 0 1.260 1.250 1.260 1.220 1.270 5,570,000 6,980,440 1.2532 0.499 0.495 0.499 0.483 0.503 14,069,641 0.4961 0.00%
2004-08-11 0 1.260 1.260 1.270 1.250 1.300 3,954,000 5,054,320 1.2783 0.499 0.499 0.503 0.495 0.515 9,987,677 0.5061 -2.33%
2004-08-10 0 1.290 1.260 1.310 1.260 1.330 5,118,000 6,652,420 1.2998 0.511 0.499 0.519 0.499 0.527 12,927,903 0.5146 -3.73%
2004-08-09 0 1.340 1.320 1.340 1.310 1.350 2,284,000 3,031,560 1.3273 0.530 0.523 0.530 0.519 0.534 5,769,310 0.5255 1.52%
2004-08-06 0 1.320 1.310 1.330 1.300 1.330 926,000 1,222,520 1.3202 0.523 0.519 0.527 0.515 0.527 2,339,046 0.5227 -1.49%
2004-08-05 0 1.340 1.330 1.340 1.300 1.340 2,876,000 3,799,080 1.3210 0.530 0.527 0.530 0.515 0.530 7,264,683 0.5230 -0.74%
2004-08-04 0 1.350 1.320 1.350 1.310 1.350 2,574,000 3,410,200 1.3249 0.534 0.523 0.534 0.519 0.534 6,501,841 0.5245 0.75%
2004-08-03 0 1.340 1.330 1.340 1.320 1.360 1,496,000 1,992,580 1.3319 0.530 0.527 0.530 0.523 0.538 3,778,848 0.5273 0.00%
2004-08-02 0 1.340 1.330 1.340 1.330 1.350 910,000 1,219,460 1.3401 0.530 0.527 0.530 0.527 0.534 2,298,631 0.5305 -0.74%
2004-07-30 0 1.350 1.350 1.360 1.350 1.370 3,066,000 4,174,240 1.3615 0.534 0.534 0.538 0.534 0.542 7,744,617 0.5390 0.00%
2004-07-29 0 1.350 1.350 1.360 1.330 1.350 1,464,000 1,962,560 1.3405 0.534 0.534 0.538 0.527 0.534 3,698,017 0.5307 -0.74%
2004-07-28 0 1.360 1.350 1.360 1.330 1.360 2,208,000 2,980,120 1.3497 0.538 0.534 0.538 0.527 0.538 5,577,337 0.5343 0.74%
2004-07-27 0 1.350 1.340 1.350 1.340 1.350 1,560,000 2,099,340 1.3457 0.534 0.530 0.534 0.530 0.534 3,940,510 0.5328 0.00%
2004-07-26 0 1.350 1.340 1.360 1.340 1.360 824,000 1,109,440 1.3464 0.534 0.530 0.538 0.530 0.538 2,081,397 0.5330 0.75%
2004-07-23 0 1.340 1.340 1.350 1.340 1.360 2,198,000 2,956,900 1.3453 0.530 0.530 0.534 0.530 0.538 5,552,077 0.5326 -0.74%
2004-07-22 0 1.350 1.350 1.360 1.350 1.360 1,818,000 2,458,020 1.3520 0.534 0.534 0.538 0.534 0.538 4,592,209 0.5353 -2.17%
2004-07-21 0 1.380 1.370 1.380 1.350 1.380 2,764,000 3,772,620 1.3649 0.546 0.542 0.546 0.534 0.546 6,981,775 0.5404 0.73%
2004-07-20 0 1.370 1.350 1.370 1.340 1.370 4,164,000 5,631,120 1.3523 0.542 0.534 0.542 0.530 0.542 10,518,130 0.5354 1.48%
2004-07-19 0 1.350 1.350 1.360 1.340 1.360 2,264,000 3,062,040 1.3525 0.534 0.534 0.538 0.530 0.538 5,718,791 0.5354 0.00%
2004-07-16 0 1.350 1.340 1.360 1.330 1.350 502,000 675,840 1.3463 0.534 0.530 0.538 0.527 0.534 1,268,036 0.5330 0.75%
2004-07-15 0 1.340 1.340 1.350 1.320 1.340 1,258,000 1,681,500 1.3366 0.530 0.530 0.534 0.523 0.530 3,177,667 0.5292 1.52%
2004-07-14 0 1.320 1.320 1.330 1.320 1.370 4,318,000 5,764,180 1.3349 0.523 0.523 0.527 0.523 0.542 10,907,129 0.5285 -2.94%
2004-07-13 0 1.360 1.360 1.370 1.350 1.380 1,774,000 2,422,360 1.3655 0.538 0.538 0.542 0.534 0.546 4,481,067 0.5406 -2.16%
2004-07-12 0 1.390 1.380 1.390 1.370 1.400 4,898,000 6,753,540 1.3788 0.550 0.546 0.550 0.542 0.554 12,372,190 0.5459 -0.71%
2004-07-09 0 1.400 1.390 1.400 1.380 1.410 2,850,000 3,995,440 1.4019 0.554 0.550 0.554 0.546 0.558 7,199,008 0.5550 0.00%
2004-07-08 0 1.400 1.390 1.400 1.400 1.460 9,292,000 13,346,780 1.4364 0.554 0.550 0.554 0.554 0.578 23,471,293 0.5686 -2.10%
2004-07-07 0 1.430 1.420 1.430 1.400 1.440 9,550,000 13,654,580 1.4298 0.566 0.562 0.566 0.554 0.570 24,122,992 0.5660 -2.05%
2004-07-06 0 1.460 1.450 1.460 1.380 1.470 10,478,889 14,741,725 1.4068 0.578 0.574 0.578 0.546 0.582 26,469,336 0.5569 4.29%
2004-07-05 0 1.400 1.390 1.400 1.380 1.400 1,080,000 1,500,160 1.3890 0.554 0.550 0.554 0.546 0.554 2,728,045 0.5499 0.00%
2004-07-02 0 1.400 1.390 1.400 1.370 1.400 3,868,000 5,369,920 1.3883 0.554 0.550 0.554 0.542 0.554 9,770,443 0.5496 0.00%
2004-06-30 0 1.400 1.390 1.400 1.370 1.400 1,040,880 1,442,450 1.3858 0.554 0.550 0.554 0.542 0.554 2,629,229 0.5486 0.72%
2004-06-29 0 1.390 1.380 1.390 1.380 1.390 1,868,000 2,594,100 1.3887 0.550 0.546 0.550 0.546 0.550 4,718,508 0.5498 0.00%
2004-06-28 0 1.390 1.380 1.390 1.380 1.400 2,316,000 3,220,780 1.3907 0.550 0.546 0.550 0.546 0.554 5,850,141 0.5505 -0.71%
2004-06-25 0 1.400 1.380 1.400 1.390 1.410 5,144,000 7,196,020 1.3989 0.554 0.546 0.554 0.550 0.558 12,993,578 0.5538 0.00%
2004-06-24 0 1.400 1.400 1.410 1.370 1.410 3,880,675 5,374,718 1.3850 0.554 0.554 0.558 0.542 0.558 9,802,460 0.5483 2.19%
2004-06-23 0 1.370 1.360 1.370 1.340 1.370 4,324,000 5,867,320 1.3569 0.542 0.538 0.542 0.530 0.542 10,922,285 0.5372 0.00%
2004-06-21 0 1.370 1.370 1.380 1.350 1.380 3,966,000 5,393,200 1.3599 0.542 0.542 0.546 0.534 0.546 10,017,988 0.5384 -0.72%
2004-06-18 0 1.380 1.360 1.380 1.340 1.380 6,592,000 9,001,940 1.3656 0.546 0.538 0.546 0.530 0.546 16,651,180 0.5406 -0.72%
2004-06-17 0 1.390 1.360 1.390 1.370 1.400 2,527,036 3,497,848 1.3842 0.550 0.538 0.550 0.542 0.554 6,383,212 0.5480 -0.71%
2004-06-16 0 1.400 1.390 1.400 1.380 1.400 6,276,312 8,758,238 1.3954 0.554 0.550 0.554 0.546 0.554 15,853,762 0.5524 0.00%
2004-06-15 0 1.400 1.390 1.400 1.370 1.400 3,346,000 4,651,140 1.3901 0.554 0.550 0.554 0.542 0.554 8,451,888 0.5503 0.72%
2004-06-14 0 1.390 1.400 1.410 1.380 1.450 3,206,000 4,490,880 1.4008 0.550 0.554 0.558 0.546 0.574 8,098,253 0.5545 -2.80%
2004-06-11 0 1.430 1.420 1.430 1.410 1.460 8,240,000 11,881,020 1.4419 0.566 0.562 0.566 0.558 0.578 20,813,975 0.5708 1.42%
2004-06-10 0 1.410 1.400 1.410 1.390 1.410 3,242,000 4,524,580 1.3956 0.558 0.554 0.558 0.550 0.558 8,189,188 0.5525 0.00%
2004-06-09 0 1.410 1.380 1.410 1.380 1.410 3,248,839 4,542,513 1.3982 0.558 0.546 0.558 0.546 0.558 8,206,463 0.5535 0.00%
2004-06-08 0 1.410 1.380 1.410 1.380 1.410 3,874,000 5,410,840 1.3967 0.558 0.546 0.558 0.546 0.558 9,785,599 0.5529 0.71%
2004-06-07 0 1.400 1.380 1.400 1.380 1.410 3,551,990 4,959,607 1.3963 0.554 0.546 0.554 0.546 0.558 8,972,212 0.5528 0.72%
2004-06-04 0 1.390 1.370 1.400 1.360 1.400 2,001,158 2,772,729 1.3856 0.550 0.542 0.554 0.538 0.554 5,054,861 0.5485 0.00%
2004-06-03 0 1.390 1.360 1.390 1.350 1.390 4,390,000 6,044,100 1.3768 0.550 0.538 0.550 0.534 0.550 11,088,999 0.5451 -1.42%
2004-06-02 0 1.410 1.400 1.410 1.390 1.420 6,028,000 8,454,400 1.4025 0.558 0.554 0.558 0.550 0.562 15,226,534 0.5552 2.17%
2004-06-01 0 1.380 1.370 1.390 1.370 1.410 7,870,000 10,892,560 1.3841 0.546 0.542 0.550 0.542 0.558 19,879,366 0.5479 0.73%
2004-05-31 0 1.370 1.360 1.380 1.300 1.370 5,010,000 6,737,960 1.3449 0.542 0.538 0.546 0.515 0.542 12,655,099 0.5324 3.01%
2004-05-28 0 1.330 1.330 1.340 1.300 1.350 5,776,000 7,681,640 1.3299 0.527 0.527 0.530 0.515 0.534 14,589,990 0.5265 1.53%
2004-05-27 0 1.310 1.300 1.320 1.290 1.310 5,969,760 7,787,155 1.3044 0.519 0.515 0.523 0.511 0.519 15,079,421 0.5164 2.34%
2004-05-25 0 1.280 1.260 1.290 1.260 1.280 5,058,000 6,432,840 1.2718 0.507 0.499 0.511 0.499 0.507 12,776,345 0.5035 2.40%
2004-05-24 0 1.250 1.250 1.270 1.240 1.270 3,624,000 4,560,980 1.2585 0.495 0.495 0.503 0.491 0.503 9,154,107 0.4982 0.00%
2004-05-21 0 1.250 1.250 1.260 1.220 1.260 6,322,000 7,856,840 1.2428 0.495 0.495 0.499 0.483 0.499 15,969,168 0.4920 1.63%
2004-05-20 0 1.230 1.210 1.230 1.200 1.230 9,010,556 10,984,846 1.2191 0.487 0.479 0.487 0.475 0.487 22,760,374 0.4826 1.65%
2004-05-19 0 1.210 1.190 1.210 1.180 1.210 6,034,000 7,229,980 1.1982 0.479 0.471 0.479 0.467 0.479 15,241,690 0.4744 3.42%
2004-05-18 0 1.170 1.160 1.170 1.130 1.170 6,060,000 7,002,620 1.1555 0.463 0.459 0.463 0.447 0.463 15,307,365 0.4575 0.86%
2004-05-17 0 1.160 1.160 1.170 1.140 1.190 8,424,000 9,799,080 1.1632 0.459 0.459 0.463 0.451 0.471 21,278,753 0.4605 -3.33%
2004-05-14 0 1.200 1.160 1.200 1.160 1.230 5,386,000 6,424,960 1.1929 0.475 0.459 0.475 0.459 0.487 13,604,862 0.4723 0.00%
2004-05-13 0 1.200 1.190 1.210 1.200 1.230 5,156,000 6,302,360 1.2223 0.475 0.471 0.479 0.475 0.487 13,023,890 0.4839 -0.83%
2004-05-12 0 1.210 1.200 1.220 1.210 1.250 5,664,000 6,963,280 1.2294 0.479 0.475 0.483 0.479 0.495 14,307,082 0.4867 -0.82%
2004-05-11 0 1.220 1.220 1.230 1.160 1.230 7,884,000 9,437,180 1.1970 0.483 0.483 0.487 0.459 0.487 19,914,730 0.4739 2.52%
2004-05-10 0 1.190 1.170 1.190 1.170 1.260 10,126,000 12,269,620 1.2117 0.471 0.463 0.471 0.463 0.499 25,577,950 0.4797 -6.30%
2004-05-07 0 1.270 1.280 1.290 1.260 1.310 3,844,000 4,980,520 1.2957 0.503 0.507 0.511 0.499 0.519 9,709,820 0.5129 -3.79%
2004-05-06 0 1.320 1.320 1.330 1.300 1.340 2,118,000 2,797,040 1.3206 0.523 0.523 0.527 0.515 0.530 5,350,000 0.5228 0.76%
2004-05-05 0 1.310 1.310 1.320 1.300 1.320 3,056,000 4,013,760 1.3134 0.519 0.519 0.523 0.515 0.523 7,719,358 0.5200 -2.24%
2004-05-04 0 1.340 1.340 1.350 1.290 1.340 6,196,674 8,152,569 1.3156 0.530 0.530 0.534 0.511 0.530 15,652,599 0.5208 3.08%
2004-05-03 0 1.300 1.300 1.310 1.290 1.300 1,480,000 1,923,500 1.2997 0.515 0.515 0.519 0.511 0.515 3,738,432 0.5145 -0.76%
2004-04-30 0 1.310 1.300 1.310 1.290 1.320 4,052,000 5,275,580 1.3020 0.519 0.515 0.519 0.511 0.523 10,235,221 0.5154 -2.24%
2004-04-29 0 1.340 1.320 1.340 1.300 1.340 4,912,629 6,496,419 1.3224 0.530 0.523 0.530 0.515 0.530 12,409,143 0.5235 -1.47%
2004-04-28 0 1.360 1.340 1.360 1.340 1.360 2,126,000 2,869,020 1.3495 0.538 0.530 0.538 0.530 0.538 5,370,207 0.5342 0.74%
2004-04-27 0 1.350 1.340 1.350 1.320 1.360 3,870,000 5,201,520 1.3441 0.534 0.530 0.534 0.523 0.538 9,775,495 0.5321 2.27%
2004-04-26 0 1.320 1.320 1.330 1.320 1.350 4,870,850 6,489,328 1.3323 0.523 0.523 0.527 0.523 0.534 12,303,610 0.5274 -3.65%
2004-04-23 0 1.370 1.370 1.380 1.360 1.370 2,949,200 4,036,876 1.3688 0.542 0.542 0.546 0.538 0.542 7,449,584 0.5419 0.74%
2004-04-22 0 1.360 1.350 1.370 1.340 1.380 5,227,600 7,101,168 1.3584 0.538 0.534 0.542 0.530 0.546 13,204,749 0.5378 0.00%
2004-04-21 0 1.360 1.350 1.360 1.340 1.380 8,910,000 12,077,860 1.3555 0.538 0.534 0.538 0.530 0.546 22,506,373 0.5366 -0.73%
2004-04-20 0 1.370 1.360 1.390 1.340 1.440 13,056,000 18,056,760 1.3830 0.542 0.538 0.550 0.530 0.570 32,979,035 0.5475 -2.84%
2004-04-19 0 1.410 1.400 1.410 1.400 1.460 23,090,000 33,119,580 1.4344 0.558 0.554 0.558 0.554 0.578 58,324,596 0.5678 2.17%
2004-04-16 0 1.380 1.380 1.390 1.370 1.390 4,328,000 5,980,360 1.3818 0.546 0.546 0.550 0.542 0.550 10,932,389 0.5470 0.73%
2004-04-15 0 1.370 1.370 1.380 1.340 1.400 15,524,727 21,311,092 1.3727 0.542 0.542 0.546 0.530 0.554 39,214,960 0.5434 1.48%
2004-04-14 0 1.350 1.340 1.350 1.340 1.370 5,252,000 7,096,900 1.3513 0.534 0.530 0.534 0.530 0.542 13,266,383 0.5350 -1.46%
2004-04-13 0 1.370 1.370 1.380 1.370 1.400 2,142,000 2,949,480 1.3770 0.542 0.542 0.546 0.542 0.554 5,410,623 0.5451 0.00%
2004-04-08 0 1.370 1.370 1.380 1.360 1.380 2,532,000 3,461,960 1.3673 0.542 0.542 0.546 0.538 0.546 6,395,750 0.5413 0.74%
2004-04-07 0 1.360 1.360 1.370 1.350 1.390 3,152,000 4,300,880 1.3645 0.538 0.538 0.542 0.534 0.550 7,961,850 0.5402 -0.73%
2004-04-06 0 1.370 1.370 1.380 1.350 1.380 6,004,000 8,180,700 1.3625 0.542 0.542 0.546 0.534 0.546 15,165,911 0.5394 3.79%
2004-04-02 0 1.320 1.320 1.330 1.300 1.320 7,655,220 10,083,449 1.3172 0.523 0.523 0.527 0.515 0.523 19,336,839 0.5215 0.76%
2004-04-01 0 1.310 1.300 1.310 1.300 1.340 7,326,000 9,643,620 1.3164 0.519 0.515 0.519 0.515 0.530 18,505,240 0.5211 -2.24%
2004-03-31 0 1.340 1.330 1.340 1.310 1.350 9,964,000 13,290,600 1.3339 0.530 0.527 0.530 0.519 0.534 25,168,743 0.5281 1.52%
2004-03-30 0 1.320 1.320 1.330 1.300 1.350 8,988,000 11,882,200 1.3220 0.523 0.523 0.527 0.515 0.534 22,703,398 0.5234 0.00%
2004-03-29 0 1.320 1.320 1.340 1.310 1.340 6,240,000 8,280,940 1.3271 0.523 0.523 0.530 0.519 0.530 15,762,039 0.5254 -0.75%
2004-03-26 0 1.330 1.330 1.340 1.320 1.350 5,174,000 6,910,220 1.3356 0.527 0.527 0.530 0.523 0.534 13,069,357 0.5287 0.00%
2004-03-25 0 1.330 1.330 1.350 1.330 1.370 1,818,000 2,438,520 1.3413 0.527 0.527 0.534 0.527 0.542 4,592,209 0.5310 -3.62%
2004-03-24 0 1.380 1.370 1.380 1.340 1.380 3,003,386 4,061,582 1.3523 0.546 0.542 0.546 0.530 0.546 7,586,456 0.5354 3.76%
2004-03-23 0 1.330 1.330 1.350 1.320 1.360 1,994,000 2,676,120 1.3421 0.527 0.527 0.534 0.523 0.538 5,036,780 0.5313 -1.48%
2004-03-22 0 1.350 1.340 1.350 1.300 1.350 5,174,000 6,821,180 1.3184 0.534 0.530 0.534 0.515 0.534 13,069,357 0.5219 0.75%
2004-03-19 0 1.340 1.340 1.350 1.340 1.370 6,207,478 8,388,796 1.3514 0.530 0.530 0.534 0.530 0.542 15,679,889 0.5350 -1.47%
2004-03-18 0 1.360 1.350 1.370 1.360 1.390 3,002,000 4,112,980 1.3701 0.538 0.534 0.542 0.538 0.550 7,582,955 0.5424 -2.16%
2004-03-17 0 1.390 1.380 1.390 1.380 1.410 3,512,000 4,908,560 1.3977 0.550 0.546 0.550 0.546 0.558 8,871,199 0.5533 0.00%
2004-03-16 0 1.390 1.380 1.390 1.360 1.400 2,828,000 3,897,100 1.3780 0.550 0.546 0.550 0.538 0.554 7,143,437 0.5455 -1.42%
2004-03-15 0 1.410 1.390 1.410 1.380 1.430 9,494,000 13,375,980 1.4089 0.558 0.550 0.558 0.546 0.566 23,981,538 0.5578 2.92%
2004-03-12 0 1.370 1.370 1.380 1.280 1.380 21,004,000 27,962,980 1.3313 0.542 0.542 0.546 0.507 0.546 53,055,427 0.5271 1.48%
2004-03-11 0 1.350 1.340 1.360 1.340 1.400 16,414,000 22,479,660 1.3695 0.534 0.530 0.538 0.530 0.554 41,461,235 0.5422 -4.93%
2004-03-10 0 1.420 1.410 1.420 1.410 1.440 9,694,000 13,764,560 1.4199 0.562 0.558 0.562 0.558 0.570 24,486,732 0.5621 -1.39%
2004-03-09 0 1.440 1.440 1.450 1.430 1.470 3,170,000 4,599,580 1.4510 0.570 0.570 0.574 0.566 0.582 8,007,318 0.5744 0.00%
2004-03-08 0 1.440 1.440 1.450 1.440 1.470 4,838,000 7,044,560 1.4561 0.570 0.570 0.574 0.570 0.582 12,220,632 0.5764 0.00%
2004-03-05 0 1.440 1.440 1.450 1.440 1.450 3,982,000 5,745,680 1.4429 0.570 0.570 0.574 0.570 0.574 10,058,404 0.5712 0.70%
2004-03-04 0 1.430 1.430 1.440 1.420 1.450 9,244,000 13,275,320 1.4361 0.566 0.566 0.570 0.562 0.574 23,350,046 0.5685 -0.69%
2004-03-03 0 1.440 1.430 1.440 1.420 1.450 9,350,000 13,453,740 1.4389 0.570 0.566 0.570 0.562 0.574 23,617,799 0.5696 -0.69%
2004-03-02 0 1.450 1.450 1.460 1.440 1.480 14,388,000 21,007,040 1.4600 0.574 0.574 0.578 0.570 0.586 36,343,624 0.5780 0.00%
2004-03-01 0 1.450 1.450 1.460 1.440 1.510 21,074,670 31,001,438 1.4710 0.574 0.574 0.578 0.570 0.598 53,233,937 0.5824 -3.33%
2004-02-27 0 1.500 1.500 1.510 1.480 1.520 24,324,876 36,382,659 1.4957 0.594 0.594 0.598 0.586 0.602 61,443,853 0.5921 -0.66%
2004-02-26 0 1.510 1.500 1.510 1.490 1.520 9,322,000 14,020,720 1.5040 0.598 0.594 0.598 0.590 0.602 23,547,072 0.5954 0.67%
2004-02-25 0 1.500 1.500 1.510 1.500 1.540 7,618,000 11,540,720 1.5149 0.594 0.594 0.598 0.594 0.610 19,242,823 0.5997 -1.32%
2004-02-24 0 1.520 1.510 1.530 1.490 1.540 17,550,000 26,664,820 1.5194 0.602 0.598 0.606 0.590 0.610 44,330,735 0.6015 1.33%
2004-02-23 0 1.500 1.500 1.510 1.490 1.550 31,241,000 47,050,010 1.5060 0.594 0.594 0.598 0.590 0.614 78,913,759 0.5962 -3.23%
2004-02-20 0 1.550 1.540 1.550 1.540 1.570 12,964,000 20,069,620 1.5481 0.614 0.610 0.614 0.610 0.622 32,746,646 0.6129 -1.27%
2004-02-19 0 1.570 1.560 1.570 1.540 1.570 28,706,189 44,761,197 1.5593 0.622 0.618 0.622 0.610 0.622 72,510,908 0.6173 0.00%
2004-02-18 0 1.570 1.570 1.580 1.560 1.600 23,228,000 36,688,100 1.5795 0.622 0.622 0.626 0.618 0.633 58,673,180 0.6253 -0.63%
2004-02-17 0 1.580 1.580 1.590 1.570 1.600 12,950,000 20,552,460 1.5871 0.626 0.626 0.629 0.622 0.633 32,711,283 0.6283 0.64%
2004-02-16 0 1.570 1.570 1.580 1.570 1.590 10,787,990 17,018,945 1.5776 0.622 0.622 0.626 0.622 0.629 27,250,115 0.6245 -0.63%
2004-02-13 0 1.580 1.570 1.580 1.560 1.580 6,038,000 9,493,140 1.5722 0.626 0.622 0.626 0.618 0.626 15,251,793 0.6224 0.64%
2004-02-12 0 1.570 1.570 1.580 1.570 1.600 6,717,931 10,616,895 1.5804 0.622 0.622 0.626 0.622 0.633 16,969,277 0.6257 0.00%
2004-02-11 0 1.570 1.570 1.580 1.570 1.590 5,730,000 9,045,860 1.5787 0.622 0.622 0.626 0.622 0.629 14,473,795 0.6250 -0.63%
2004-02-10 0 1.580 1.570 1.580 1.580 1.600 8,100,000 12,846,160 1.5859 0.626 0.622 0.626 0.626 0.633 20,460,339 0.6279 -1.25%
2004-02-09 0 1.600 1.590 1.610 1.580 1.610 16,818,000 26,811,076 1.5942 0.633 0.629 0.637 0.626 0.637 42,481,726 0.6311 1.27%
2004-02-06 0 1.580 1.580 1.590 1.560 1.590 7,268,000 11,490,820 1.5810 0.626 0.626 0.629 0.618 0.629 18,358,734 0.6259 0.64%
2004-02-05 0 1.570 1.560 1.570 1.560 1.590 8,998,000 14,128,160 1.5701 0.622 0.618 0.622 0.618 0.629 22,728,658 0.6216 -0.63%
2004-02-04 0 1.580 1.570 1.580 1.570 1.600 11,310,000 17,911,840 1.5837 0.626 0.622 0.626 0.622 0.633 28,568,696 0.6270 0.00%
2004-02-03 0 1.580 1.570 1.580 1.560 1.590 10,162,000 16,033,480 1.5778 0.626 0.622 0.626 0.618 0.629 25,668,885 0.6246 0.64%
2004-02-02 0 1.570 1.570 1.580 1.570 1.640 16,352,000 26,044,040 1.5927 0.622 0.622 0.626 0.622 0.649 41,304,625 0.6305 -4.85%
2004-01-30 0 1.650 1.640 1.650 1.610 1.660 25,432,000 41,598,540 1.6357 0.653 0.649 0.653 0.637 0.657 64,240,413 0.6475 2.48%
2004-01-29 0 1.610 1.610 1.620 1.590 1.620 15,480,000 24,915,720 1.6095 0.637 0.637 0.641 0.629 0.641 39,101,981 0.6372 -0.62%
2004-01-28 0 1.620 1.610 1.620 1.620 1.680 45,808,000 75,643,360 1.6513 0.641 0.637 0.641 0.641 0.665 115,709,532 0.6537 -1.22%
2004-01-27 0 1.640 1.640 1.650 1.590 1.650 19,126,000 30,976,260 1.6196 0.649 0.649 0.653 0.629 0.653 48,311,660 0.6412 0.61%
2004-01-26 0 1.630 1.620 1.630 1.590 1.630 16,947,131 27,363,176 1.6146 0.645 0.641 0.645 0.629 0.645 42,807,907 0.6392 1.87%
2004-01-21 0 1.600 1.600 1.610 1.590 1.610 8,575,880 13,725,855 1.6005 0.633 0.633 0.637 0.629 0.637 21,662,397 0.6336 0.00%
2004-01-20 0 1.600 1.590 1.600 1.580 1.620 17,552,000 28,050,800 1.5982 0.633 0.629 0.633 0.626 0.641 44,335,786 0.6327 1.91%
2004-01-19 0 1.570 1.570 1.580 1.560 1.580 5,426,000 8,533,280 1.5727 0.622 0.622 0.626 0.618 0.626 13,705,901 0.6226 0.64%
2004-01-16 0 1.560 1.560 1.570 1.560 1.590 6,222,305 9,796,427 1.5744 0.618 0.618 0.622 0.618 0.629 15,717,342 0.6233 -1.89%
2004-01-15 0 1.590 1.580 1.590 1.580 1.630 22,134,000 35,437,400 1.6010 0.629 0.626 0.629 0.626 0.645 55,909,771 0.6338 0.00%
2004-01-14 0 1.590 1.580 1.590 1.570 1.600 9,680,000 15,369,520 1.5878 0.629 0.626 0.629 0.622 0.633 24,451,368 0.6286 0.00%
2004-01-13 0 1.590 1.580 1.590 1.550 1.610 12,602,000 19,821,300 1.5729 0.629 0.626 0.629 0.614 0.637 31,832,246 0.6227 0.00%
2004-01-12 0 1.590 1.580 1.590 1.580 1.650 15,508,000 24,920,600 1.6070 0.629 0.626 0.629 0.626 0.653 39,172,708 0.6362 -3.64%
2004-01-09 0 1.650 1.650 1.660 1.640 1.680 25,490,000 42,234,538 1.6569 0.653 0.653 0.657 0.649 0.665 64,386,919 0.6559 0.61%
2004-01-08 0 1.640 1.630 1.640 1.620 1.670 18,710,000 30,662,860 1.6388 0.649 0.645 0.649 0.641 0.661 47,260,857 0.6488 -0.61%
2004-01-07 0 1.650 1.640 1.660 1.630 1.690 23,743,000 39,402,210 1.6595 0.653 0.649 0.657 0.645 0.669 59,974,053 0.6570 0.00%
2004-01-06 0 1.650 1.640 1.650 1.650 1.700 37,748,000 63,235,580 1.6752 0.653 0.649 0.653 0.653 0.673 95,350,232 0.6632 -1.79%
2004-01-05 0 1.680 1.670 1.680 1.580 1.680 45,374,304 74,542,961 1.6428 0.665 0.661 0.665 0.626 0.665 114,614,030 0.6504 5.00%
2004-01-02 0 1.600 1.600 1.610 1.580 1.620 19,190,000 30,786,660 1.6043 0.633 0.633 0.637 0.626 0.641 48,473,322 0.6351 2.56%
2003-12-31 0 1.560 1.550 1.560 1.550 1.570 3,246,000 5,066,920 1.5610 0.618 0.614 0.618 0.614 0.622 8,199,291 0.6180 1.30%
2003-12-30 0 1.540 1.540 1.550 1.540 1.570 6,236,000 9,694,880 1.5547 0.610 0.610 0.614 0.610 0.622 15,751,935 0.6155 -0.65%
2003-12-29 0 1.550 1.540 1.550 1.530 1.560 5,980,997 9,251,856 1.5469 0.614 0.610 0.614 0.606 0.618 15,107,806 0.6124 -1.27%
2003-12-24 0 1.570 1.560 1.570 1.550 1.580 6,798,000 10,606,020 1.5602 0.622 0.618 0.622 0.614 0.626 17,171,529 0.6177 0.64%
2003-12-23 0 1.560 1.560 1.570 1.560 1.590 8,541,280 13,381,833 1.5667 0.618 0.618 0.622 0.618 0.629 21,574,998 0.6202 -2.50%
2003-12-22 0 1.600 1.600 1.610 1.580 1.620 15,441,263 24,642,169 1.5959 0.633 0.633 0.637 0.626 0.641 39,004,133 0.6318 -0.62%
2003-12-19 0 1.610 1.600 1.610 1.570 1.610 15,004,000 23,888,560 1.5921 0.637 0.633 0.637 0.622 0.637 37,899,621 0.6303 3.87%
2003-12-18 0 1.550 1.550 1.560 1.530 1.560 4,767,000 7,364,520 1.5449 0.614 0.614 0.618 0.606 0.618 12,041,288 0.6116 0.65%
2003-12-17 0 1.540 1.540 1.550 1.530 1.590 8,482,000 13,148,080 1.5501 0.610 0.610 0.614 0.606 0.629 21,425,259 0.6137 -2.53%
2003-12-16 0 1.580 1.570 1.580 1.560 1.600 6,814,000 10,778,960 1.5819 0.626 0.622 0.626 0.618 0.633 17,211,944 0.6262 -0.63%
2003-12-15 0 1.590 1.580 1.600 1.580 1.670 15,906,000 25,708,840 1.6163 0.629 0.626 0.633 0.626 0.661 40,178,044 0.6399 -3.64%
2003-12-12 0 1.650 1.650 1.660 1.610 1.670 36,884,000 60,691,840 1.6455 0.653 0.653 0.657 0.637 0.661 93,167,796 0.6514 3.77%
2003-12-11 0 1.590 1.580 1.600 1.580 1.610 15,628,299 25,046,746 1.6027 0.629 0.626 0.633 0.626 0.637 39,476,580 0.6345 0.00%
2003-12-10 0 1.590 1.580 1.590 1.570 1.630 23,828,000 38,017,820 1.5955 0.629 0.626 0.629 0.622 0.645 60,188,760 0.6316 1.92%
2003-12-09 0 1.560 1.560 1.570 1.550 1.580 11,012,000 17,226,900 1.5644 0.618 0.618 0.622 0.614 0.626 27,815,957 0.6193 -0.64%
2003-12-08 0 1.570 1.570 1.580 1.560 1.600 7,558,000 11,985,660 1.5858 0.622 0.622 0.626 0.618 0.633 19,091,264 0.6278 -0.63%
2003-12-05 0 1.580 1.570 1.580 1.560 1.580 2,528,393 3,976,749 1.5728 0.626 0.622 0.626 0.618 0.626 6,386,639 0.6227 0.64%
2003-12-04 0 1.570 1.560 1.570 1.560 1.610 6,399,549 10,115,885 1.5807 0.622 0.618 0.622 0.618 0.637 16,165,055 0.6258 -1.87%
2003-12-03 0 1.600 1.590 1.600 1.590 1.640 26,195,178 42,255,228 1.6131 0.633 0.629 0.633 0.629 0.649 66,168,176 0.6386 1.27%
2003-12-02 0 1.580 1.570 1.590 1.560 1.610 13,532,000 21,472,520 1.5868 0.626 0.622 0.629 0.618 0.637 34,181,396 0.6282 -1.25%
2003-12-01 0 1.600 1.590 1.600 1.560 1.600 18,846,000 29,890,920 1.5861 0.633 0.629 0.633 0.618 0.633 47,604,389 0.6279 2.56%
2003-11-28 0 1.560 1.550 1.560 1.550 1.560 9,856,000 15,302,160 1.5526 0.618 0.614 0.618 0.614 0.618 24,895,938 0.6146 1.30%
2003-11-27 0 1.540 1.540 1.550 1.540 1.570 6,726,000 10,406,340 1.5472 0.610 0.610 0.614 0.610 0.622 16,989,659 0.6125 -1.28%
2003-11-26 0 1.560 1.550 1.560 1.550 1.590 6,349,388 9,915,510 1.5616 0.618 0.614 0.618 0.614 0.629 16,038,350 0.6182 -0.64%
2003-11-25 0 1.570 1.570 1.580 1.550 1.580 7,401,338 11,615,334 1.5694 0.622 0.622 0.626 0.614 0.626 18,695,541 0.6213 1.29%
2003-11-24 0 1.550 1.550 1.560 1.540 1.560 1,798,386 2,785,859 1.5491 0.614 0.614 0.618 0.610 0.618 4,542,665 0.6133 -1.27%
2003-11-21 0 1.570 1.560 1.570 1.520 1.570 11,466,351 17,791,310 1.5516 0.622 0.618 0.622 0.602 0.622 28,963,633 0.6143 1.29%
2003-11-20 0 1.550 1.550 1.560 1.550 1.580 10,710,000 16,726,960 1.5618 0.614 0.614 0.618 0.614 0.626 27,053,115 0.6183 -1.27%
2003-11-19 0 1.570 1.560 1.570 1.550 1.590 12,444,000 19,494,340 1.5666 0.622 0.618 0.622 0.614 0.629 31,433,143 0.6202 -1.87%
2003-11-18 0 1.600 1.590 1.600 1.560 1.620 10,435,600 16,668,464 1.5973 0.633 0.629 0.633 0.618 0.641 26,359,989 0.6323 1.91%
2003-11-17 0 1.570 1.560 1.570 1.560 1.590 9,650,000 15,198,200 1.5749 0.622 0.618 0.622 0.618 0.629 24,375,589 0.6235 -1.87%
2003-11-14 0 1.600 1.590 1.600 1.590 1.630 9,086,000 14,636,540 1.6109 0.633 0.629 0.633 0.629 0.645 22,950,943 0.6377 -0.62%
2003-11-13 0 1.610 1.600 1.610 1.590 1.610 6,555,903 10,495,590 1.6009 0.637 0.633 0.637 0.629 0.637 16,560,000 0.6338 0.00%
2003-11-12 0 1.610 1.600 1.610 1.580 1.620 10,372,000 16,541,940 1.5949 0.637 0.633 0.637 0.626 0.641 26,199,338 0.6314 -0.62%
2003-11-11 0 1.620 1.620 1.630 1.530 1.630 13,202,000 21,108,380 1.5989 0.641 0.641 0.645 0.606 0.645 33,347,827 0.6330 4.52%
2003-11-10 0 1.550 1.540 1.550 1.510 1.600 16,130,466 25,012,530 1.5506 0.614 0.610 0.614 0.598 0.633 40,745,037 0.6139 -3.13%
2003-11-07 0 1.600 1.600 1.610 1.570 1.610 8,960,000 14,258,240 1.5913 0.633 0.633 0.637 0.622 0.637 22,632,671 0.6300 0.63%
2003-11-06 0 1.590 1.580 1.590 1.560 1.620 10,484,997 16,687,215 1.5915 0.629 0.626 0.629 0.618 0.641 26,484,765 0.6301 -0.62%
2003-11-05 0 1.600 1.600 1.610 1.600 1.640 13,608,314 21,979,813 1.6152 0.633 0.633 0.637 0.633 0.649 34,374,163 0.6394 -2.44%
2003-11-04 0 1.640 1.630 1.640 1.610 1.710 24,217,155 39,980,648 1.6509 0.649 0.645 0.649 0.637 0.677 61,171,753 0.6536 -2.96%
2003-11-03 0 1.690 1.690 1.700 1.620 1.700 41,102,000 68,638,540 1.6700 0.669 0.669 0.673 0.641 0.673 103,822,328 0.6611 5.63%
2003-10-31 0 1.600 1.600 1.610 1.590 1.630 14,199,554 22,800,589 1.6057 0.633 0.633 0.637 0.629 0.645 35,867,616 0.6357 -0.62%
2003-10-30 0 1.610 1.600 1.610 1.580 1.630 7,732,000 12,355,080 1.5979 0.637 0.633 0.637 0.626 0.645 19,530,783 0.6326 -1.23%
2003-10-29 0 1.630 1.620 1.630 1.620 1.670 7,578,000 12,437,500 1.6413 0.645 0.641 0.645 0.641 0.661 19,141,784 0.6498 0.00%
2003-10-28 0 1.630 1.630 1.640 1.620 1.660 11,072,000 18,255,900 1.6488 0.645 0.645 0.649 0.641 0.657 27,967,515 0.6528 -0.61%
2003-10-27 0 1.640 1.630 1.640 1.600 1.650 11,116,000 18,090,080 1.6274 0.649 0.645 0.649 0.633 0.653 28,078,658 0.6443 2.50%
2003-10-24 0 1.600 1.590 1.600 1.560 1.630 10,259,000 16,390,140 1.5976 0.633 0.629 0.633 0.618 0.645 25,913,903 0.6325 0.63%
2003-10-23 0 1.590 1.590 1.600 1.570 1.630 28,608,000 45,882,320 1.6038 0.629 0.629 0.633 0.622 0.645 72,262,886 0.6349 -3.05%
2003-10-22 0 1.640 1.630 1.640 1.630 1.700 25,278,000 42,027,820 1.6626 0.649 0.645 0.649 0.645 0.673 63,851,414 0.6582 -2.96%
2003-10-21 0 1.690 1.680 1.690 1.670 1.730 23,568,000 40,039,100 1.6989 0.669 0.665 0.669 0.661 0.685 59,532,009 0.6726 -2.87%
2003-10-20 0 1.740 1.730 1.740 1.670 1.770 56,630,000 98,532,340 1.7399 0.689 0.685 0.689 0.661 0.701 143,045,555 0.6888 1.16%
2003-10-17 0 1.720 1.710 1.720 1.530 1.730 153,411,424 251,855,184 1.6417 0.681 0.677 0.681 0.606 0.685 387,512,314 0.6499 12.42%
2003-10-16 0 1.530 1.520 1.530 1.480 1.540 40,526,000 61,865,840 1.5266 0.606 0.602 0.606 0.586 0.610 102,367,370 0.6044 3.38%
2003-10-15 0 1.480 1.480 1.490 1.470 1.490 8,067,864 11,968,564 1.4835 0.586 0.586 0.590 0.582 0.590 20,379,165 0.5873 0.68%
2003-10-14 0 1.470 1.470 1.480 1.460 1.480 9,094,200 13,367,902 1.4699 0.582 0.582 0.586 0.578 0.586 22,971,656 0.5819 1.38%
2003-10-13 0 1.450 1.450 1.460 1.450 1.480 6,710,238 9,778,613 1.4573 0.574 0.574 0.578 0.574 0.586 16,949,845 0.5769 -1.36%
2003-10-10 0 1.470 1.470 1.480 1.470 1.490 6,030,000 8,898,440 1.4757 0.582 0.582 0.586 0.582 0.590 15,231,586 0.5842 0.00%
2003-10-09 0 1.470 1.470 1.480 1.440 1.480 15,053,800 22,021,932 1.4629 0.582 0.582 0.586 0.570 0.586 38,025,414 0.5791 2.08%
2003-10-08 0 1.440 1.430 1.440 1.430 1.480 9,613,422 13,967,538 1.4529 0.570 0.566 0.570 0.566 0.586 24,283,194 0.5752 0.00%
2003-10-07 0 1.440 1.430 1.440 1.430 1.460 4,766,989 6,860,294 1.4391 0.570 0.566 0.570 0.566 0.578 12,041,261 0.5697 -1.37%
2003-10-06 0 1.460 1.450 1.460 1.440 1.470 13,155,463 19,092,856 1.4513 0.578 0.574 0.578 0.570 0.582 33,230,276 0.5746 -0.68%
2003-10-03 0 1.470 1.460 1.470 1.440 1.480 8,634,997 12,624,146 1.4620 0.582 0.578 0.582 0.570 0.586 21,811,724 0.5788 1.38%
2003-10-02 0 1.450 1.440 1.450 1.440 1.480 5,930,000 8,631,080 1.4555 0.574 0.570 0.574 0.570 0.586 14,978,989 0.5762 -0.68%
2003-09-30 0 1.460 1.460 1.470 1.460 1.480 4,248,000 6,239,440 1.4688 0.578 0.578 0.582 0.578 0.586 10,730,311 0.5815 0.00%
2003-09-29 0 1.460 1.450 1.460 1.450 1.500 13,045,826 19,186,421 1.4707 0.578 0.574 0.578 0.574 0.594 32,953,336 0.5822 -1.35%
2003-09-26 0 1.480 1.480 1.490 1.470 1.490 1,696,000 2,503,280 1.4760 0.586 0.586 0.590 0.582 0.590 4,284,041 0.5843 0.68%
2003-09-25 0 1.470 1.480 1.490 1.470 1.500 5,572,000 8,293,440 1.4884 0.582 0.586 0.590 0.582 0.594 14,074,692 0.5892 -2.00%
2003-09-24 0 1.500 1.490 1.500 1.480 1.520 10,945,376 16,436,304 1.5017 0.594 0.590 0.594 0.586 0.602 27,647,667 0.5945 0.67%
2003-09-23 0 1.490 1.480 1.490 1.460 1.500 7,880,000 11,695,340 1.4842 0.590 0.586 0.590 0.578 0.594 19,904,626 0.5876 0.00%
2003-09-22 0 1.490 1.490 1.500 1.460 1.530 20,352,000 30,398,940 1.4937 0.590 0.590 0.594 0.578 0.606 51,408,496 0.5913 -4.49%
2003-09-19 0 1.560 1.550 1.560 1.470 1.560 23,142,626 34,965,881 1.5109 0.618 0.614 0.618 0.582 0.618 58,457,528 0.5981 5.41%
2003-09-18 0 1.480 1.480 1.490 1.460 1.570 30,011,771 45,112,601 1.5032 0.586 0.586 0.590 0.578 0.622 75,808,767 0.5951 -1.33%
2003-09-17 0 1.500 1.500 1.510 1.480 1.530 19,672,000 29,532,660 1.5013 0.594 0.594 0.598 0.586 0.606 49,690,838 0.5943 0.00%
2003-09-16 0 1.500 1.490 1.500 1.490 1.530 25,654,000 38,734,320 1.5099 0.594 0.590 0.594 0.590 0.606 64,801,177 0.5977 -2.60%
2003-09-15 0 1.540 1.530 1.540 1.520 1.550 16,868,000 25,872,440 1.5338 0.610 0.606 0.610 0.602 0.614 42,608,025 0.6072 1.32%
2003-09-11 0 1.520 1.510 1.520 1.480 1.540 13,696,077 20,717,273 1.5126 0.602 0.598 0.602 0.586 0.610 34,595,849 0.5988 2.70%
2003-09-10 0 1.480 1.470 1.480 1.460 1.490 11,976,884 17,649,453 1.4736 0.586 0.582 0.586 0.578 0.590 30,253,223 0.5834 -0.67%
2003-09-09 0 1.490 1.470 1.480 1.480 1.530 14,534,000 21,974,320 1.5119 0.590 0.582 0.586 0.586 0.606 36,712,416 0.5986 -1.32%
2003-09-08 0 1.510 1.510 1.520 1.480 1.540 21,356,000 32,489,520 1.5213 0.598 0.598 0.602 0.586 0.610 53,944,568 0.6023 1.34%
2003-09-05 0 1.490 1.480 1.490 1.470 1.520 16,724,000 24,943,480 1.4915 0.590 0.586 0.590 0.582 0.602 42,244,285 0.5905 0.68%
2003-09-04 0 1.480 1.470 1.480 1.470 1.530 12,946,000 19,446,540 1.5021 0.586 0.582 0.586 0.582 0.606 32,701,179 0.5947 -2.63%
2003-09-03 0 1.520 1.520 1.530 1.450 1.530 31,029,957 46,501,202 1.4986 0.602 0.602 0.606 0.574 0.606 78,380,672 0.5933 4.83%
2003-09-02 0 1.450 1.440 1.450 1.430 1.460 4,030,000 5,835,980 1.4481 0.574 0.570 0.574 0.566 0.578 10,179,650 0.5733 1.40%
2003-09-01 0 1.430 1.430 1.440 1.410 1.460 7,993,040 11,473,205 1.4354 0.566 0.566 0.570 0.558 0.578 20,190,161 0.5683 0.00%
2003-08-29 0 1.430 1.430 1.440 1.410 1.450 5,487,596 7,874,798 1.4350 0.566 0.566 0.570 0.558 0.574 13,861,491 0.5681 1.42%
2003-08-28 0 1.410 1.400 1.410 1.390 1.420 5,919,024 8,289,293 1.4004 0.558 0.554 0.558 0.550 0.562 14,951,264 0.5544 0.71%
2003-08-27 0 1.400 1.390 1.400 1.390 1.430 6,201,760 8,716,658 1.4055 0.554 0.550 0.554 0.550 0.566 15,665,446 0.5564 -2.10%
2003-08-26 0 1.430 1.430 1.440 1.400 1.440 7,228,000 10,266,500 1.4204 0.566 0.566 0.570 0.554 0.570 18,257,695 0.5623 -1.38%
2003-08-25 0 1.450 1.450 1.460 1.440 1.500 40,516,782 59,122,327 1.4592 0.574 0.574 0.578 0.570 0.594 102,344,086 0.5777 -0.68%
2003-08-22 0 1.460 1.450 1.460 1.380 1.460 27,412,000 39,150,420 1.4282 0.578 0.574 0.578 0.546 0.578 69,241,829 0.5654 6.57%
2003-08-21 0 1.370 1.370 1.380 1.370 1.400 4,772,199 6,605,287 1.3841 0.542 0.542 0.546 0.542 0.554 12,054,421 0.5480 -0.72%
2003-08-20 0 1.380 1.380 1.390 1.370 1.420 9,727,254 13,586,762 1.3968 0.546 0.546 0.550 0.542 0.562 24,570,730 0.5530 0.00%
2003-08-19 0 1.380 1.380 1.390 1.380 1.440 24,088,507 33,811,579 1.4036 0.546 0.546 0.550 0.546 0.570 60,846,793 0.5557 0.73%
2003-08-18 0 1.370 1.360 1.370 1.340 1.380 8,373,549 11,453,625 1.3678 0.542 0.538 0.542 0.530 0.546 21,151,315 0.5415 1.48%
2003-08-15 0 1.350 1.340 1.350 1.340 1.390 16,110,000 21,764,720 1.3510 0.534 0.530 0.534 0.530 0.550 40,693,341 0.5348 -2.88%
2003-08-14 0 1.390 1.380 1.390 1.380 1.430 20,151,995 28,381,843 1.4084 0.550 0.546 0.550 0.546 0.566 50,903,290 0.5576 0.72%
2003-08-13 0 1.380 1.380 1.390 1.330 1.400 46,113,356 62,863,070 1.3632 0.546 0.546 0.550 0.527 0.554 116,480,851 0.5397 3.76%
2003-08-12 0 1.330 1.320 1.330 1.250 1.350 73,381,703 95,988,217 1.3081 0.527 0.523 0.527 0.495 0.534 185,359,817 0.5178 2.31%
2003-08-11 0 1.300 1.300 1.310 1.290 1.470 69,965,000 95,295,170 1.3620 0.515 0.515 0.519 0.511 0.582 176,729,336 0.5392 -12.16%
2003-08-08 0 1.480 1.480 1.490 1.470 1.500 3,578,000 5,313,460 1.4850 0.586 0.586 0.590 0.582 0.594 9,037,913 0.5879 0.00%
2003-08-07 0 1.480 1.470 1.480 1.460 1.490 5,966,000 8,839,280 1.4816 0.586 0.582 0.586 0.578 0.590 15,069,924 0.5866 0.68%
2003-08-06 0 1.470 1.460 1.470 1.450 1.480 7,720,000 11,282,540 1.4615 0.582 0.578 0.582 0.574 0.586 19,500,471 0.5786 -2.00%
2003-08-05 0 1.500 1.490 1.500 1.490 1.520 6,053,116 9,117,079 1.5062 0.594 0.590 0.594 0.590 0.602 15,289,976 0.5963 0.00%
2003-08-04 0 1.500 1.500 1.510 1.480 1.510 10,722,380 16,118,131 1.5032 0.594 0.594 0.598 0.586 0.598 27,084,386 0.5951 2.04%
2003-08-01 0 1.470 1.480 1.490 1.470 1.490 17,136,652 25,354,339 1.4795 0.582 0.586 0.590 0.582 0.590 43,286,631 0.5857 -0.68%
2003-07-31 0 1.480 1.470 1.480 1.470 1.490 4,814,444 7,121,035 1.4791 0.586 0.582 0.586 0.582 0.590 12,161,130 0.5856 0.00%
2003-07-30 0 1.480 1.470 1.480 1.460 1.480 5,688,532 8,389,821 1.4749 0.586 0.582 0.586 0.578 0.586 14,369,049 0.5839 -0.67%
2003-07-29 0 1.490 1.490 1.500 1.490 1.510 7,600,997 11,396,886 1.4994 0.590 0.590 0.594 0.590 0.598 19,199,874 0.5936 -1.97%
2003-07-28 0 1.520 1.510 1.530 1.480 1.520 4,636,546 6,997,067 1.5091 0.602 0.598 0.606 0.586 0.602 11,711,766 0.5974 2.01%
2003-07-25 0 1.490 1.490 1.500 1.480 1.510 1,181,773 1,768,751 1.4967 0.590 0.590 0.594 0.586 0.598 2,985,121 0.5925 -0.67%
2003-07-24 0 1.500 1.490 1.510 1.470 1.510 1,967,280 2,941,503 1.4952 0.594 0.590 0.598 0.582 0.598 4,969,286 0.5919 2.04%
2003-07-23 0 1.470 1.470 1.490 1.470 1.530 6,054,197 9,143,390 1.5103 0.582 0.582 0.590 0.582 0.606 15,292,707 0.5979 -3.92%
2003-07-22 0 1.530 1.520 1.530 1.500 1.540 7,362,320 11,246,034 1.5275 0.606 0.602 0.606 0.594 0.610 18,596,983 0.6047 -1.29%
2003-07-21 0 1.550 1.540 1.550 1.510 1.550 15,760,000 24,270,300 1.5400 0.614 0.610 0.614 0.598 0.614 39,809,252 0.6097 1.97%
2003-07-18 0 1.520 1.520 1.530 1.410 1.520 13,180,147 19,378,426 1.4703 0.602 0.602 0.606 0.558 0.602 33,292,627 0.5821 5.56%
2003-07-17 0 1.440 1.440 1.450 1.420 1.490 11,790,000 17,245,780 1.4627 0.570 0.570 0.574 0.562 0.590 29,781,160 0.5791 -3.36%
2003-07-16 0 1.490 1.490 1.500 1.480 1.520 9,662,598 14,468,647 1.4974 0.590 0.590 0.594 0.586 0.602 24,407,411 0.5928 -2.61%
2003-07-15 0 1.530 1.520 1.530 1.490 1.560 8,938,492 13,566,908 1.5178 0.606 0.602 0.606 0.590 0.618 22,578,343 0.6009 -1.29%
2003-07-14 0 1.550 1.550 1.560 1.520 1.570 8,362,000 13,001,140 1.5548 0.614 0.614 0.618 0.602 0.622 21,122,143 0.6155 0.65%
2003-07-11 0 1.540 1.530 1.540 1.500 1.540 10,544,000 16,055,120 1.5227 0.610 0.606 0.610 0.594 0.610 26,633,804 0.6028 -0.65%
2003-07-10 0 1.550 1.540 1.550 1.510 1.560 16,138,000 24,833,240 1.5388 0.614 0.610 0.614 0.598 0.618 40,764,068 0.6092 -0.64%
2003-07-09 0 1.560 1.550 1.560 1.510 1.560 29,996,995 46,289,403 1.5431 0.618 0.614 0.618 0.598 0.618 75,771,443 0.6109 3.31%
2003-07-08 0 1.510 1.500 1.520 1.460 1.530 21,962,000 33,132,700 1.5086 0.598 0.594 0.602 0.578 0.606 55,475,304 0.5973 2.72%
2003-07-07 0 1.470 1.460 1.470 1.420 1.470 4,924,000 7,152,740 1.4526 0.582 0.578 0.582 0.562 0.582 12,437,865 0.5751 2.08%
2003-07-04 0 1.440 1.440 1.450 1.420 1.440 3,164,000 4,520,260 1.4287 0.570 0.570 0.574 0.562 0.570 7,992,162 0.5656 0.70%
2003-07-03 0 1.430 1.420 1.430 1.400 1.440 5,754,000 8,191,440 1.4236 0.566 0.562 0.566 0.554 0.570 14,534,419 0.5636 2.14%
2003-07-02 0 1.400 1.400 1.410 1.370 1.410 4,740,000 6,604,780 1.3934 0.554 0.554 0.558 0.542 0.558 11,973,087 0.5516 1.45%
2003-06-30 0 1.380 1.380 1.390 1.380 1.410 5,610,000 7,825,500 1.3949 0.546 0.546 0.550 0.546 0.558 14,170,679 0.5522 -2.13%
2003-06-27 0 1.410 1.400 1.410 1.380 1.420 10,088,000 14,198,080 1.4074 0.558 0.554 0.558 0.546 0.562 25,481,963 0.5572 2.92%
2003-06-26 0 1.370 1.370 1.380 1.350 1.370 7,164,000 9,785,440 1.3659 0.542 0.542 0.546 0.534 0.542 18,096,033 0.5408 -0.72%
2003-06-25 0 1.380 1.370 1.380 1.320 1.380 14,024,525 18,975,892 1.3531 0.546 0.542 0.546 0.523 0.546 35,425,498 0.5357 4.55%
2003-06-24 0 1.320 1.310 1.320 1.290 1.370 28,586,000 37,543,020 1.3133 0.523 0.519 0.523 0.511 0.542 72,207,315 0.5199 -2.22%
2003-06-23 0 1.350 1.340 1.350 1.320 1.450 37,896,000 51,959,860 1.3711 0.534 0.530 0.534 0.523 0.574 95,724,075 0.5428 -4.93%
2003-06-20 0 1.420 1.420 1.440 1.410 1.510 25,049,525 36,101,226 1.4412 0.562 0.562 0.570 0.558 0.598 63,274,293 0.5706 -5.33%
2003-06-19 0 1.500 1.500 1.510 1.460 1.510 9,196,032 13,708,288 1.4907 0.594 0.594 0.598 0.578 0.598 23,228,881 0.5901 2.74%
2003-06-18 0 1.460 1.460 1.470 1.460 1.510 6,326,000 9,330,460 1.4749 0.578 0.578 0.582 0.578 0.598 15,979,272 0.5839 -3.31%
2003-06-17 0 1.510 1.510 1.520 1.500 1.540 7,874,599 11,905,565 1.5119 0.598 0.598 0.602 0.594 0.610 19,890,983 0.5985 -0.66%
2003-06-16 0 1.520 1.510 1.520 1.490 1.520 15,668,168 23,564,050 1.5039 0.602 0.598 0.602 0.590 0.602 39,577,288 0.5954 1.33%
2003-06-13 0 1.500 1.490 1.500 1.440 1.510 26,893,171 39,981,661 1.4867 0.594 0.590 0.594 0.570 0.598 67,931,283 0.5886 3.45%
2003-06-12 0 1.450 1.450 1.460 1.450 1.470 4,385,419 6,389,307 1.4569 0.574 0.574 0.578 0.574 0.582 11,077,427 0.5768 -1.36%
2003-06-11 0 1.470 1.460 1.470 1.450 1.480 14,545,748 21,348,602 1.4677 0.582 0.578 0.582 0.574 0.586 36,742,091 0.5810 0.00%
2003-06-10 0 1.470 1.470 1.480 1.440 1.470 15,654,029 22,743,161 1.4529 0.582 0.582 0.586 0.570 0.582 39,541,573 0.5752 0.68%
2003-06-09 0 1.460 1.450 1.460 1.410 1.460 15,179,970 21,775,258 1.4345 0.578 0.574 0.578 0.558 0.578 38,344,115 0.5679 2.82%
2003-06-06 0 1.420 1.410 1.420 1.400 1.430 11,992,554 16,948,205 1.4132 0.562 0.558 0.562 0.554 0.566 30,292,805 0.5595 -0.70%
2003-06-05 0 1.430 1.420 1.430 1.380 1.450 32,532,000 46,292,180 1.4230 0.566 0.562 0.566 0.546 0.574 82,174,784 0.5633 4.38%
2003-06-03 0 1.370 1.370 1.380 1.340 1.380 10,141,131 13,820,564 1.3628 0.542 0.542 0.546 0.530 0.546 25,616,170 0.5395 0.74%
2003-06-02 0 1.360 1.350 1.360 1.350 1.400 12,184,000 16,663,480 1.3677 0.538 0.534 0.538 0.534 0.554 30,776,391 0.5414 -1.45%
2003-05-30 0 1.380 1.370 1.390 1.360 1.390 8,500,000 11,719,000 1.3787 0.546 0.542 0.550 0.538 0.550 21,470,726 0.5458 1.47%
2003-05-29 0 1.360 1.360 1.370 1.350 1.370 12,316,000 16,683,720 1.3546 0.538 0.538 0.542 0.534 0.542 31,109,819 0.5363 0.74%
2003-05-28 0 1.350 1.350 1.360 1.350 1.360 10,743,533 14,543,573 1.3537 0.534 0.534 0.538 0.534 0.538 27,137,818 0.5359 1.50%
2003-05-27 0 1.330 1.320 1.330 1.330 1.380 11,488,000 15,469,900 1.3466 0.527 0.523 0.527 0.527 0.546 29,018,318 0.5331 -3.62%
2003-05-26 0 1.380 1.370 1.380 1.340 1.400 14,880,000 20,448,180 1.3742 0.546 0.542 0.546 0.530 0.554 37,586,401 0.5440 2.22%
2003-05-23 0 1.350 1.350 1.360 1.340 1.410 19,591,959 26,828,186 1.3693 0.534 0.534 0.538 0.530 0.558 49,488,657 0.5421 -2.17%
2003-05-22 0 1.380 1.380 1.390 1.320 1.380 26,095,009 35,318,642 1.3535 0.546 0.546 0.550 0.523 0.546 65,915,152 0.5358 4.55%
2003-05-21 0 1.320 1.310 1.320 1.290 1.320 10,092,000 13,208,900 1.3088 0.523 0.519 0.523 0.511 0.523 25,492,067 0.5182 1.54%
2003-05-20 0 1.300 1.290 1.300 1.250 1.310 22,182,000 28,812,560 1.2989 0.515 0.511 0.515 0.495 0.519 56,031,017 0.5142 2.36%
2003-05-19 0 1.270 1.270 1.280 1.260 1.270 6,662,856 8,423,364 1.2642 0.503 0.503 0.507 0.499 0.503 16,830,160 0.5005 0.79%
2003-05-16 0 1.260 1.240 1.270 1.250 1.260 6,314,000 7,919,640 1.2543 0.499 0.491 0.503 0.495 0.499 15,948,961 0.4966 0.00%
2003-05-15 0 1.260 1.250 1.260 1.250 1.260 4,914,000 6,152,700 1.2521 0.499 0.495 0.499 0.495 0.499 12,412,606 0.4957 0.80%
2003-05-14 0 1.250 1.250 1.260 1.240 1.260 7,122,119 8,915,224 1.2518 0.495 0.495 0.499 0.491 0.499 17,990,243 0.4956 0.81%
2003-05-13 0 1.240 1.240 1.250 1.220 1.260 17,525,203 21,767,176 1.2420 0.491 0.491 0.495 0.483 0.499 44,268,098 0.4917 1.64%
2003-05-12 0 1.220 1.210 1.220 1.210 1.230 4,666,000 5,702,260 1.2221 0.483 0.479 0.483 0.479 0.487 11,786,166 0.4838 0.00%
2003-05-09 0 1.220 1.210 1.220 1.210 1.230 5,440,000 6,606,020 1.2143 0.483 0.479 0.483 0.479 0.487 13,741,265 0.4807 0.00%
2003-05-07 0 1.220 1.220 1.230 1.210 1.230 5,120,000 6,274,720 1.2255 0.483 0.483 0.487 0.479 0.487 12,932,955 0.4852 0.00%
2003-05-06 0 1.220 1.220 1.230 1.210 1.220 9,844,000 11,952,960 1.2142 0.483 0.483 0.487 0.479 0.483 24,865,627 0.4807 0.83%
2003-05-05 0 1.210 1.200 1.210 1.140 1.230 14,528,000 17,310,560 1.1915 0.479 0.475 0.479 0.451 0.487 36,697,260 0.4717 6.14%
2003-05-02 0 1.140 1.140 1.150 1.120 1.150 3,044,000 3,466,520 1.1388 0.451 0.451 0.455 0.443 0.455 7,689,046 0.4508 1.79%
2003-04-30 0 1.120 1.120 1.130 1.110 1.140 3,782,368 4,250,281 1.1237 0.443 0.443 0.447 0.439 0.451 9,554,140 0.4449 -1.75%
2003-04-29 0 1.140 1.130 1.140 1.110 1.150 10,558,601 11,979,655 1.1346 0.451 0.447 0.451 0.439 0.455 26,670,686 0.4492 3.64%
2003-04-28 0 1.100 1.090 1.100 1.070 1.110 12,276,000 13,367,100 1.0889 0.435 0.432 0.435 0.424 0.439 31,008,780 0.4311 2.80%
2003-04-25 0 1.070 1.070 1.080 1.070 1.110 14,528,000 15,858,660 1.0916 0.424 0.424 0.428 0.424 0.439 36,697,260 0.4321 -4.46%
2003-04-24 0 1.120 1.120 1.130 1.090 1.180 19,948,131 22,387,061 1.1223 0.443 0.443 0.447 0.432 0.467 50,388,336 0.4443 -5.88%
2003-04-23 0 1.190 1.190 1.200 1.190 1.240 11,677,487 14,082,387 1.2059 0.471 0.471 0.475 0.471 0.491 29,496,956 0.4774 -4.03%
2003-04-22 0 1.240 1.240 1.250 1.240 1.250 6,456,569 8,024,743 1.2429 0.491 0.491 0.495 0.491 0.495 16,309,085 0.4920 -1.59%
2003-04-17 0 1.260 1.250 1.260 1.240 1.260 1,433,678 1,789,854 1.2484 0.499 0.495 0.499 0.491 0.499 3,621,424 0.4942 0.00%
2003-04-16 0 1.260 1.250 1.260 1.220 1.270 9,240,000 11,489,400 1.2434 0.499 0.495 0.499 0.483 0.503 23,339,942 0.4923 2.44%
2003-04-15 0 1.230 1.230 1.240 1.200 1.230 6,333,000 7,726,140 1.2200 0.487 0.487 0.491 0.475 0.487 15,996,954 0.4830 0.82%
2003-04-14 0 1.220 1.220 1.230 1.200 1.230 22,692,750 27,439,355 1.2092 0.483 0.483 0.487 0.475 0.487 57,321,155 0.4787 -2.40%
2003-04-11 0 1.250 1.250 1.260 1.240 1.260 6,314,000 7,898,160 1.2509 0.495 0.495 0.499 0.491 0.499 15,948,961 0.4952 -0.79%
2003-04-10 0 1.260 1.250 1.260 1.250 1.280 5,132,000 6,502,580 1.2671 0.499 0.495 0.499 0.495 0.507 12,963,267 0.5016 -1.56%
2003-04-09 0 1.280 1.280 1.290 1.220 1.290 24,574,000 31,068,720 1.2643 0.507 0.507 0.511 0.483 0.511 62,073,132 0.5005 4.92%
2003-04-08 0 1.220 1.220 1.230 1.210 1.220 4,319,000 5,255,930 1.2169 0.483 0.483 0.487 0.479 0.483 10,909,655 0.4818 -0.81%
2003-04-07 0 1.230 1.220 1.230 1.210 1.230 3,701,633 4,515,327 1.2198 0.487 0.483 0.487 0.479 0.487 9,350,206 0.4829 0.82%
2003-04-04 0 1.220 1.220 1.230 1.180 1.220 11,030,000 13,342,620 1.2097 0.483 0.483 0.487 0.467 0.483 27,861,425 0.4789 3.39%
2003-04-03 0 1.180 1.180 1.190 1.170 1.200 6,036,000 7,137,580 1.1825 0.467 0.467 0.471 0.463 0.475 15,246,742 0.4681 0.00%
2003-04-02 0 1.180 1.190 1.200 1.180 1.210 5,608,000 6,711,940 1.1969 0.467 0.471 0.475 0.467 0.479 14,165,627 0.4738 -1.67%
2003-04-01 0 1.200 1.190 1.200 1.170 1.200 5,960,000 7,058,700 1.1843 0.475 0.471 0.475 0.463 0.475 15,054,768 0.4689 -0.83%
2003-03-31 0 1.210 1.200 1.210 1.190 1.220 7,104,000 8,533,220 1.2012 0.479 0.475 0.479 0.471 0.483 17,944,475 0.4755 -1.63%
2003-03-28 0 1.230 1.220 1.230 1.200 1.230 3,390,000 4,138,640 1.2208 0.487 0.483 0.487 0.475 0.487 8,563,031 0.4833 0.82%
2003-03-27 0 1.220 1.210 1.220 1.180 1.220 17,264,633 20,625,822 1.1947 0.483 0.479 0.483 0.467 0.483 43,609,907 0.4730 0.00%
2003-03-26 0 1.220 1.210 1.220 1.200 1.240 9,588,000 11,628,840 1.2129 0.483 0.479 0.483 0.475 0.491 24,218,979 0.4802 -0.81%
2003-03-25 0 1.230 1.220 1.230 1.210 1.250 15,440,573 19,024,817 1.2321 0.487 0.483 0.487 0.479 0.495 39,002,390 0.4878 -0.81%
2003-03-24 0 1.240 1.230 1.240 1.230 1.250 3,011,990 3,727,568 1.2376 0.491 0.487 0.491 0.487 0.495 7,608,190 0.4899 -0.80%
2003-03-21 0 1.250 1.240 1.250 1.220 1.250 7,861,402 9,693,862 1.2331 0.495 0.491 0.495 0.483 0.495 19,857,648 0.4882 2.46%
2003-03-20 0 1.220 1.220 1.230 1.220 1.240 8,894,000 10,923,280 1.2282 0.483 0.483 0.487 0.483 0.491 22,465,957 0.4862 -0.81%
2003-03-19 0 1.230 1.230 1.240 1.210 1.250 12,042,000 14,818,080 1.2305 0.487 0.487 0.491 0.479 0.495 30,417,704 0.4872 0.82%
2003-03-18 0 1.220 1.220 1.230 1.200 1.220 6,904,000 8,370,360 1.2124 0.483 0.483 0.487 0.475 0.483 17,439,282 0.4800 1.67%
2003-03-17 0 1.200 1.200 1.210 1.180 1.200 7,270,000 8,620,700 1.1858 0.475 0.475 0.479 0.467 0.475 18,363,786 0.4694 0.00%
2003-03-14 0 1.200 1.200 1.210 1.200 1.230 8,194,000 9,870,320 1.2046 0.475 0.475 0.479 0.475 0.487 20,697,780 0.4769 -1.64%
2003-03-13 0 1.220 1.210 1.220 1.190 1.230 9,913,738 12,003,496 1.2108 0.483 0.479 0.483 0.471 0.487 25,041,783 0.4793 1.67%
2003-03-12 0 1.200 1.200 1.210 1.180 1.200 5,686,697 6,772,375 1.1909 0.475 0.475 0.479 0.467 0.475 14,364,413 0.4715 -0.83%
2003-03-11 0 1.210 1.200 1.210 1.160 1.210 7,069,430 8,361,456 1.1828 0.479 0.475 0.479 0.459 0.479 17,857,152 0.4682 2.54%
2003-03-10 0 1.180 1.170 1.180 1.160 1.190 8,518,000 9,998,920 1.1739 0.467 0.463 0.467 0.459 0.471 21,516,194 0.4647 0.00%
2003-03-07 0 1.180 1.170 1.180 1.160 1.190 6,682,000 7,854,680 1.1755 0.467 0.463 0.467 0.459 0.471 16,878,517 0.4654 -0.84%
2003-03-06 0 1.190 1.180 1.190 1.180 1.230 20,660,000 24,676,140 1.1944 0.471 0.467 0.471 0.467 0.487 52,186,494 0.4728 -2.46%
2003-03-05 0 1.220 1.210 1.220 1.200 1.240 8,784,000 10,726,340 1.2211 0.483 0.479 0.483 0.475 0.491 22,188,101 0.4834 0.00%
2003-03-04 0 1.220 1.210 1.220 1.200 1.250 10,046,788 12,257,300 1.2200 0.483 0.479 0.483 0.475 0.495 25,377,863 0.4830 -2.40%
2003-03-03 0 1.250 1.240 1.250 1.200 1.260 23,798,200 29,390,770 1.2350 0.495 0.491 0.495 0.475 0.499 60,113,486 0.4889 5.93%
2003-02-28 0 1.180 1.180 1.190 1.160 1.200 11,824,181 14,002,070 1.1842 0.467 0.467 0.471 0.459 0.475 29,867,500 0.4688 0.00%
2003-02-27 0 1.180 1.180 1.190 1.160 1.230 32,880,000 39,165,980 1.1912 0.467 0.467 0.471 0.459 0.487 83,053,821 0.4716 -0.84%
2003-02-26 1 1.190 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2003-02-25 1 1.190 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2003-02-24 0 1.190 1.180 1.190 1.180 1.200 6,218,000 7,384,960 1.1877 0.471 0.467 0.471 0.467 0.475 15,706,468 0.4702 -0.83%
2003-02-21 0 1.200 1.190 1.200 1.190 1.220 7,710,000 9,247,040 1.1994 0.475 0.471 0.475 0.471 0.483 19,475,212 0.4748 -1.64%
2003-02-20 0 1.220 1.210 1.220 1.170 1.240 25,000,213 30,165,501 1.2066 0.483 0.479 0.483 0.463 0.491 63,149,733 0.4777 2.52%
2003-02-19 0 1.190 1.180 1.190 1.170 1.190 8,582,000 10,134,220 1.1809 0.471 0.467 0.471 0.463 0.471 21,677,855 0.4675 0.00%
2003-02-18 0 1.190 1.190 1.200 1.170 1.200 9,364,000 11,137,640 1.1894 0.471 0.471 0.475 0.463 0.475 23,653,162 0.4709 -0.83%
2003-02-17 0 1.200 1.200 1.210 1.170 1.210 12,495,380 14,900,755 1.1925 0.475 0.475 0.479 0.463 0.479 31,562,927 0.4721 2.56%
2003-02-14 0 1.170 1.170 1.180 1.160 1.200 16,542,000 19,513,140 1.1796 0.463 0.463 0.467 0.459 0.475 41,784,559 0.4670 -0.85%
2003-02-13 0 1.180 1.180 1.190 1.180 1.230 16,073,549 19,197,981 1.1944 0.467 0.467 0.471 0.467 0.487 40,601,267 0.4728 -3.28%
2003-02-12 0 1.220 1.220 1.230 1.180 1.240 30,346,000 36,865,160 1.2148 0.483 0.483 0.487 0.467 0.491 76,653,018 0.4809 0.83%
2003-02-11 0 1.210 1.210 1.220 1.120 1.220 63,761,045 74,965,246 1.1757 0.479 0.479 0.483 0.443 0.483 161,058,345 0.4655 9.01%
2003-02-10 1 1.110 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2003-02-07 0 1.110 1.110 1.120 1.090 1.120 8,824,000 9,776,120 1.1079 0.439 0.439 0.443 0.432 0.443 22,289,140 0.4386 -0.89%
2003-02-06 0 1.120 1.110 1.120 1.100 1.160 15,829,292 17,945,480 1.1337 0.443 0.439 0.443 0.435 0.459 39,984,282 0.4488 -0.88%
2003-02-05 0 1.130 1.120 1.130 1.090 1.140 21,248,000 23,868,536 1.1233 0.447 0.443 0.447 0.432 0.451 53,671,763 0.4447 4.63%
2003-02-04 0 1.080 1.080 1.090 1.060 1.080 3,854,000 4,133,620 1.0726 0.428 0.428 0.432 0.420 0.428 9,735,080 0.4246 0.00%
2003-01-30 0 1.080 1.070 1.080 1.060 1.080 3,792,000 4,082,220 1.0765 0.428 0.424 0.428 0.420 0.428 9,578,470 0.4262 0.93%
2003-01-29 0 1.070 1.060 1.070 1.050 1.070 5,798,000 6,183,680 1.0665 0.424 0.420 0.424 0.416 0.424 14,645,561 0.4222 -0.93%
2003-01-28 0 1.080 1.070 1.080 1.040 1.080 5,956,000 6,363,640 1.0684 0.428 0.424 0.428 0.412 0.428 15,044,664 0.4230 1.89%
2003-01-27 0 1.060 1.050 1.060 1.030 1.060 15,913,721 16,639,178 1.0456 0.420 0.416 0.420 0.408 0.420 40,197,546 0.4139 0.95%
2003-01-24 0 1.050 1.040 1.050 1.040 1.090 22,396,000 23,668,140 1.0568 0.416 0.412 0.416 0.412 0.432 56,571,574 0.4184 -3.67%
2003-01-23 0 1.090 1.080 1.090 1.080 1.140 19,778,000 21,911,700 1.1079 0.432 0.428 0.432 0.428 0.451 49,958,591 0.4386 -2.68%
2003-01-22 0 1.120 1.110 1.120 1.100 1.140 22,713,098 25,438,535 1.1200 0.443 0.439 0.443 0.435 0.451 57,372,554 0.4434 0.90%
2003-01-21 0 1.110 1.100 1.110 1.060 1.120 49,867,078 54,762,143 1.0982 0.439 0.435 0.439 0.420 0.443 125,962,632 0.4347 4.72%
2003-01-20 0 1.060 1.050 1.060 1.040 1.060 6,418,000 6,738,680 1.0500 0.420 0.416 0.420 0.412 0.420 16,211,661 0.4157 1.92%
2003-01-17 0 1.040 1.030 1.040 1.030 1.050 7,368,000 7,655,140 1.0390 0.412 0.408 0.412 0.408 0.416 18,611,331 0.4113 0.00%
2003-01-16 0 1.040 1.030 1.040 1.030 1.060 16,017,000 16,815,280 1.0498 0.412 0.408 0.412 0.408 0.420 40,458,426 0.4156 -2.80%
2003-01-15 0 1.070 1.060 1.070 1.060 1.070 16,924,000 18,002,420 1.0637 0.424 0.420 0.424 0.420 0.424 42,749,479 0.4211 1.90%
2003-01-14 0 1.050 1.050 1.060 1.050 1.080 23,262,000 24,714,580 1.0624 0.416 0.416 0.420 0.416 0.428 58,759,062 0.4206 -2.78%
2003-01-13 0 1.080 1.070 1.080 1.030 1.100 54,987,098 58,851,318 1.0703 0.428 0.424 0.428 0.408 0.435 138,895,638 0.4237 4.85%
2003-01-10 0 1.030 1.030 1.040 1.010 1.050 40,538,000 41,701,040 1.0287 0.408 0.408 0.412 0.400 0.416 102,397,682 0.4072 -0.96%
2003-01-09 0 1.040 1.040 1.050 0.990 1.050 41,638,000 42,373,040 1.0177 0.412 0.412 0.416 0.392 0.416 105,176,246 0.4029 4.00%
2003-01-08 0 1.000 1.000 1.010 1.000 1.020 21,334,000 21,578,840 1.0115 0.396 0.396 0.400 0.396 0.404 53,888,997 0.4004 0.00%
2003-01-07 0 1.000 1.000 1.010 0.980 1.020 23,376,756 23,333,173 0.9981 0.396 0.396 0.400 0.388 0.404 59,048,932 0.3951 -0.99%
2003-01-06 0 1.010 1.010 1.020 0.990 1.020 13,746,000 13,856,740 1.0081 0.400 0.400 0.404 0.392 0.404 34,721,953 0.3991 -0.98%
2003-01-03 0 1.020 1.010 1.020 0.990 1.020 16,750,194 16,829,596 1.0047 0.404 0.400 0.404 0.392 0.404 42,310,450 0.3978 0.99%
2003-01-02 0 1.010 1.000 1.010 0.970 1.010 13,936,704 13,902,489 0.9975 0.400 0.396 0.400 0.384 0.400 35,203,665 0.3949 4.12%
2002-12-31 0 0.970 0.960 0.970 0.950 0.970 4,966,000 4,747,920 0.9561 0.384 0.380 0.384 0.376 0.384 12,543,956 0.3785 2.11%
2002-12-30 0 0.950 0.950 0.960 0.940 0.960 8,380,000 7,974,720 0.9516 0.376 0.376 0.380 0.372 0.380 21,167,610 0.3767 -1.04%
2002-12-27 0 0.960 0.960 0.970 0.960 0.980 4,800,000 4,638,820 0.9664 0.380 0.380 0.384 0.380 0.388 12,124,645 0.3826 -3.03%
2002-12-24 0 0.990 0.980 0.990 0.970 0.990 4,814,000 4,709,380 0.9783 0.392 0.388 0.392 0.384 0.392 12,160,009 0.3873 1.02%
2002-12-23 0 0.980 0.970 0.980 0.950 0.990 11,020,000 10,749,040 0.9754 0.388 0.384 0.388 0.376 0.392 27,836,165 0.3862 1.03%
2002-12-20 0 0.970 0.960 0.970 0.960 0.990 12,610,000 12,294,760 0.9750 0.384 0.380 0.384 0.380 0.392 31,852,454 0.3860 -3.96%
2002-12-19 0 1.010 0.990 1.010 0.980 1.030 29,588,226 29,701,985 1.0038 0.400 0.392 0.400 0.388 0.408 74,738,906 0.3974 1.00%
2002-12-18 0 1.000 0.990 1.010 0.990 1.020 17,958,000 18,034,240 1.0042 0.396 0.392 0.400 0.392 0.404 45,361,329 0.3976 -1.96%
2002-12-17 0 1.020 1.020 1.030 1.000 1.050 26,174,204 26,642,606 1.0179 0.404 0.404 0.408 0.396 0.416 66,115,196 0.4030 0.99%
2002-12-16 0 1.010 1.000 1.010 0.970 1.020 9,688,000 9,642,800 0.9953 0.400 0.396 0.400 0.384 0.404 24,471,576 0.3940 0.00%
2002-12-13 0 1.010 1.010 1.020 1.000 1.070 23,660,000 24,404,180 1.0315 0.400 0.400 0.404 0.396 0.424 59,764,398 0.4083 -3.81%
2002-12-12 0 1.050 1.050 1.060 1.010 1.070 41,421,733 43,383,924 1.0474 0.416 0.416 0.420 0.400 0.424 104,629,963 0.4146 5.00%
2002-12-11 0 1.000 0.990 1.000 0.960 1.000 25,077,712 24,638,980 0.9825 0.396 0.392 0.396 0.380 0.396 63,345,492 0.3890 5.26%
2002-12-10 0 0.950 0.940 0.950 0.940 0.970 12,940,000 12,307,580 0.9511 0.376 0.372 0.376 0.372 0.384 32,686,023 0.3765 -2.06%
2002-12-09 0 0.970 0.960 0.970 0.950 1.010 13,764,000 13,407,360 0.9741 0.384 0.380 0.384 0.376 0.400 34,767,421 0.3856 -3.96%
2002-12-06 0 1.010 1.000 1.010 0.970 1.010 30,617,035 30,560,534 0.9982 0.400 0.396 0.400 0.384 0.400 77,337,644 0.3952 4.12%
2002-12-05 0 0.970 0.970 0.980 0.950 1.000 38,016,000 37,108,980 0.9761 0.384 0.384 0.388 0.376 0.396 96,027,191 0.3864 1.04%
2002-12-04 0 0.960 0.950 0.960 0.880 0.990 83,871,287 79,765,169 0.9510 0.380 0.376 0.380 0.348 0.392 211,856,169 0.3765 7.87%
2002-12-03 0 0.890 0.890 0.900 0.880 0.940 30,265,437 27,162,227 0.8975 0.352 0.352 0.356 0.348 0.372 76,449,519 0.3553 -4.30%
2002-12-02 0 0.930 0.920 0.930 0.780 0.930 50,574,000 44,519,800 0.8803 0.368 0.364 0.368 0.309 0.368 127,748,294 0.3485 20.78%
2002-11-29 0 0.770 0.760 0.770 0.730 0.770 12,628,000 9,529,320 0.7546 0.305 0.301 0.305 0.289 0.305 31,897,921 0.2987 4.05%
2002-11-28 0 0.740 0.740 0.750 0.710 0.750 10,584,297 7,766,022 0.7337 0.293 0.293 0.297 0.281 0.297 26,735,593 0.2905 2.78%
2002-11-27 0 0.720 0.710 0.720 0.710 0.720 1,780,923 1,272,508 0.7145 0.285 0.281 0.285 0.281 0.285 4,498,554 0.2829 1.41%
2002-11-26 0 0.710 0.710 0.720 0.710 0.710 1,404,294 996,957 0.7099 0.281 0.281 0.285 0.281 0.281 3,547,201 0.2811 0.00%
2002-11-25 0 0.710 0.700 0.720 0.700 0.710 1,346,000 954,260 0.7090 0.281 0.277 0.285 0.277 0.281 3,399,953 0.2807 1.43%
2002-11-22 0 0.700 0.700 0.710 0.700 0.710 994,000 696,800 0.7010 0.277 0.277 0.281 0.277 0.281 2,510,812 0.2775 0.00%
2002-11-21 0 0.700 0.700 0.710 0.700 0.710 1,614,985 1,135,250 0.7029 0.277 0.277 0.281 0.277 0.281 4,079,400 0.2783 0.00%
2002-11-20 0 0.700 0.690 0.700 0.700 0.720 1,780,000 1,256,200 0.7057 0.277 0.273 0.277 0.277 0.285 4,496,223 0.2794 -2.78%
2002-11-19 0 0.720 0.710 0.720 0.700 0.720 2,456,000 1,756,500 0.7152 0.285 0.281 0.285 0.277 0.285 6,203,777 0.2831 1.41%
2002-11-18 0 0.710 0.710 0.720 0.710 0.730 1,752,000 1,253,000 0.7152 0.281 0.281 0.285 0.281 0.289 4,425,496 0.2831 -1.39%
2002-11-15 0 0.720 0.720 0.730 0.710 0.730 5,099,000 3,677,180 0.7212 0.285 0.285 0.289 0.281 0.289 12,879,910 0.2855 0.00%
2002-11-14 0 0.720 0.720 0.730 0.690 0.730 7,286,000 5,165,020 0.7089 0.285 0.285 0.289 0.273 0.289 18,404,201 0.2806 2.86%
2002-11-13 0 0.700 0.690 0.700 0.680 0.700 509,979 353,027 0.6922 0.277 0.273 0.277 0.269 0.277 1,288,191 0.2740 0.00%
2002-11-12 0 0.700 0.690 0.700 0.680 0.700 952,000 657,880 0.6911 0.277 0.273 0.277 0.269 0.277 2,404,721 0.2736 0.00%
2002-11-11 0 0.700 0.690 0.700 0.690 0.700 471,600 328,876 0.6974 0.277 0.273 0.277 0.273 0.277 1,191,246 0.2761 -1.41%
2002-11-08 0 0.710 0.700 0.710 0.690 0.710 5,019,548 3,511,702 0.6996 0.281 0.277 0.281 0.273 0.281 12,679,217 0.2770 1.43%
2002-11-07 0 0.700 0.690 0.700 0.690 0.700 826,000 576,340 0.6977 0.277 0.273 0.277 0.273 0.277 2,086,449 0.2762 0.00%
2002-11-06 0 0.700 0.690 0.700 0.690 0.700 532,000 370,720 0.6968 0.277 0.273 0.277 0.273 0.277 1,343,815 0.2759 0.00%
2002-11-05 0 0.700 0.690 0.700 0.690 0.700 1,072,000 749,680 0.6993 0.277 0.273 0.277 0.273 0.277 2,707,837 0.2769 0.00%
2002-11-04 0 0.700 0.690 0.710 0.700 0.700 1,320,000 924,000 0.7000 0.277 0.273 0.281 0.277 0.277 3,334,277 0.2771 0.00%
2002-11-01 0 0.700 0.700 0.710 0.690 0.710 1,009,000 707,660 0.7013 0.277 0.277 0.281 0.273 0.281 2,548,701 0.2777 0.00%
2002-10-31 0 0.700 0.690 0.700 0.690 0.700 1,152,000 800,980 0.6953 0.277 0.273 0.277 0.273 0.277 2,909,915 0.2753 0.00%
2002-10-30 0 0.700 0.690 0.710 0.700 0.700 1,552,000 1,086,400 0.7000 0.277 0.273 0.281 0.277 0.277 3,920,302 0.2771 -1.41%
2002-10-29 0 0.710 0.690 0.710 0.700 0.720 2,244,000 1,586,860 0.7072 0.281 0.273 0.281 0.277 0.285 5,668,272 0.2800 -1.39%
2002-10-28 0 0.720 0.710 0.720 0.700 0.720 2,540,000 1,807,700 0.7117 0.285 0.281 0.285 0.277 0.285 6,415,958 0.2818 1.41%
2002-10-25 0 0.710 0.700 0.720 0.700 0.720 2,512,000 1,778,700 0.7081 0.281 0.277 0.285 0.277 0.285 6,345,231 0.2803 0.00%
2002-10-24 0 0.710 0.700 0.710 0.700 0.710 884,000 618,880 0.7001 0.281 0.277 0.281 0.277 0.281 2,232,956 0.2772 0.00%
2002-10-23 0 0.710 0.700 0.710 0.690 0.710 2,304,000 1,622,120 0.7040 0.281 0.277 0.281 0.273 0.281 5,819,830 0.2787 1.43%
2002-10-22 0 0.700 0.690 0.700 0.690 0.700 678,000 472,400 0.6968 0.277 0.273 0.277 0.273 0.277 1,712,606 0.2758 0.00%
2002-10-21 0 0.700 0.700 0.710 0.700 0.700 1,279,374 895,507 0.7000 0.277 0.277 0.281 0.277 0.277 3,231,658 0.2771 -1.41%
2002-10-18 0 0.710 0.700 0.710 0.700 0.720 2,052,000 1,456,800 0.7099 0.281 0.277 0.281 0.277 0.285 5,183,286 0.2811 0.00%
2002-10-17 0 0.710 0.700 0.710 0.690 0.710 3,414,000 2,383,600 0.6982 0.281 0.277 0.281 0.273 0.281 8,623,654 0.2764 4.41%
2002-10-16 0 0.680 0.680 0.690 0.680 0.700 5,974,000 4,143,600 0.6936 0.269 0.269 0.273 0.269 0.277 15,090,132 0.2746 -2.86%
2002-10-15 0 0.700 0.690 0.700 0.690 0.700 1,380,000 960,680 0.6961 0.277 0.273 0.277 0.273 0.277 3,485,836 0.2756 1.45%
2002-10-11 0 0.690 0.680 0.690 0.680 0.690 1,188,000 811,940 0.6835 0.273 0.269 0.273 0.269 0.273 3,000,850 0.2706 -1.43%
2002-10-10 0 0.700 0.680 0.700 0.690 0.700 2,790,000 1,935,520 0.6937 0.277 0.269 0.277 0.273 0.277 7,047,450 0.2746 0.00%
2002-10-09 0 0.700 0.700 0.710 0.690 0.700 3,038,000 2,118,440 0.6973 0.277 0.277 0.281 0.273 0.277 7,673,890 0.2761 1.45%
2002-10-08 0 0.690 0.690 0.700 0.680 0.700 2,052,197 1,414,766 0.6894 0.273 0.273 0.277 0.269 0.277 5,183,783 0.2729 0.00%
2002-10-07 0 0.690 0.680 0.690 0.680 0.700 2,764,000 1,907,900 0.6903 0.273 0.269 0.273 0.269 0.277 6,981,775 0.2733 0.00%
2002-10-04 0 0.690 0.690 0.700 0.680 0.710 2,460,000 1,702,320 0.6920 0.273 0.273 0.277 0.269 0.281 6,213,881 0.2740 -2.82%
2002-10-03 0 0.710 0.710 0.720 0.700 0.710 2,928,000 2,078,500 0.7099 0.281 0.281 0.285 0.277 0.281 7,396,034 0.2810 -1.39%
2002-10-02 0 0.720 0.710 0.720 0.710 0.730 3,040,539 2,195,527 0.7221 0.285 0.281 0.285 0.281 0.289 7,680,304 0.2859 0.00%
2002-09-30 0 0.720 0.710 0.720 0.710 0.720 1,628,000 1,170,840 0.7192 0.285 0.281 0.285 0.281 0.285 4,112,276 0.2847 0.00%
2002-09-27 0 0.720 0.720 0.730 0.720 0.730 1,016,000 738,040 0.7264 0.285 0.285 0.289 0.285 0.289 2,566,383 0.2876 -1.37%
2002-09-26 0 0.730 0.730 0.740 0.730 0.740 322,000 235,660 0.7319 0.289 0.289 0.293 0.289 0.293 813,362 0.2897 -1.35%
2002-09-25 0 0.740 0.730 0.740 0.720 0.740 3,189,400 2,328,172 0.7300 0.293 0.289 0.293 0.285 0.293 8,056,322 0.2890 1.37%
2002-09-24 0 0.730 0.730 0.740 0.720 0.740 2,256,466 1,646,197 0.7295 0.289 0.289 0.293 0.285 0.293 5,699,760 0.2888 -1.35%
2002-09-23 0 0.740 0.740 0.750 0.720 0.750 3,863,179 2,861,024 0.7406 0.293 0.293 0.297 0.285 0.297 9,758,266 0.2932 1.37%
2002-09-20 0 0.730 0.720 0.740 0.710 0.730 3,366,000 2,427,560 0.7212 0.289 0.285 0.293 0.281 0.289 8,502,408 0.2855 0.00%
2002-09-19 0 0.730 0.730 0.740 0.700 0.730 4,640,000 3,351,580 0.7223 0.289 0.289 0.293 0.277 0.289 11,720,490 0.2860 4.29%
2002-09-18 0 0.700 0.700 0.710 0.690 0.710 1,827,000 1,276,420 0.6986 0.277 0.277 0.281 0.273 0.281 4,614,943 0.2766 -2.78%
2002-09-17 0 0.720 0.710 0.730 0.710 0.720 1,750,000 1,257,160 0.7184 0.285 0.281 0.289 0.281 0.285 4,420,444 0.2844 1.41%
2002-09-16 0 0.710 0.710 0.720 0.690 0.730 8,320,000 5,961,640 0.7165 0.281 0.281 0.285 0.273 0.289 21,016,052 0.2837 1.43%
2002-09-13 0 0.700 0.690 0.700 0.680 0.700 582,000 400,600 0.6883 0.277 0.273 0.277 0.269 0.277 1,470,113 0.2725 0.00%
2002-09-12 0 0.700 0.690 0.700 0.680 0.710 2,806,000 1,930,940 0.6881 0.277 0.273 0.277 0.269 0.281 7,087,866 0.2724 1.45%
2002-09-11 0 0.690 0.670 0.690 0.680 0.690 933,000 636,820 0.6826 0.273 0.265 0.273 0.269 0.273 2,356,728 0.2702 0.00%
2002-09-10 0 0.690 0.680 0.690 0.680 0.700 1,088,000 750,480 0.6898 0.273 0.269 0.273 0.269 0.277 2,748,253 0.2731 0.00%
2002-09-09 0 0.690 0.690 0.700 0.690 0.700 677,455 472,186 0.6970 0.273 0.273 0.277 0.273 0.277 1,711,230 0.2759 -1.43%
2002-09-06 0 0.700 0.690 0.700 0.690 0.700 1,898,000 1,321,180 0.6961 0.277 0.273 0.277 0.273 0.277 4,794,287 0.2756 -1.41%
2002-09-05 0 0.710 0.700 0.710 0.700 0.720 939,455 662,653 0.7054 0.281 0.277 0.281 0.277 0.285 2,373,033 0.2792 0.00%
2002-09-04 0 0.710 0.700 0.710 0.690 0.710 2,279,497 1,594,808 0.6996 0.281 0.277 0.281 0.273 0.281 5,757,936 0.2770 0.00%
2002-09-03 0 0.710 0.700 0.710 0.700 0.710 352,000 247,620 0.7035 0.281 0.277 0.281 0.277 0.281 889,141 0.2785 0.00%
2002-09-02 0 0.710 0.710 0.720 0.700 0.720 1,807,455 1,283,426 0.7101 0.281 0.281 0.285 0.277 0.285 4,565,573 0.2811 -1.39%
2002-08-30 0 0.720 0.710 0.720 0.700 0.720 678,000 481,140 0.7096 0.285 0.281 0.285 0.277 0.285 1,712,606 0.2809 1.41%
2002-08-29 0 0.710 0.710 0.720 0.700 0.710 416,000 294,360 0.7076 0.281 0.281 0.285 0.277 0.281 1,050,803 0.2801 0.00%
2002-08-28 0 0.710 0.710 0.720 0.710 0.720 352,348 251,217 0.7130 0.281 0.281 0.285 0.281 0.285 890,020 0.2823 -2.74%
2002-08-27 0 0.730 0.730 0.740 0.720 0.740 2,646,000 1,920,200 0.7257 0.289 0.289 0.293 0.285 0.293 6,683,711 0.2873 -1.35%
2002-08-26 0 0.740 0.720 0.740 0.700 0.740 5,328,000 3,791,400 0.7116 0.293 0.285 0.293 0.277 0.293 13,458,356 0.2817 5.71%
2002-08-23 0 0.700 0.690 0.700 0.690 0.710 1,916,000 1,329,020 0.6936 0.277 0.273 0.277 0.273 0.281 4,839,754 0.2746 -1.41%
2002-08-22 0 0.710 0.700 0.710 0.690 0.710 2,643,304 1,847,001 0.6987 0.281 0.277 0.281 0.273 0.281 6,676,901 0.2766 1.43%
2002-08-21 0 0.700 0.690 0.700 0.680 0.700 1,490,000 1,025,800 0.6885 0.277 0.273 0.277 0.269 0.277 3,763,692 0.2726 0.00%
2002-08-20 0 0.700 0.690 0.700 0.680 0.700 2,046,000 1,415,940 0.6921 0.277 0.273 0.277 0.269 0.277 5,168,130 0.2740 0.00%
2002-08-19 0 0.700 0.690 0.700 0.690 0.700 386,000 267,640 0.6934 0.277 0.273 0.277 0.273 0.277 975,024 0.2745 0.00%
2002-08-16 0 0.700 0.690 0.700 0.690 0.700 612,000 423,380 0.6918 0.277 0.273 0.277 0.273 0.277 1,545,892 0.2739 0.00%
2002-08-15 0 0.700 0.700 0.710 0.700 0.700 502,000 351,400 0.7000 0.277 0.277 0.281 0.277 0.277 1,268,036 0.2771 0.00%
2002-08-14 0 0.700 0.690 0.700 0.690 0.700 1,449,900 1,003,375 0.6920 0.277 0.273 0.277 0.273 0.277 3,662,401 0.2740 0.00%
2002-08-13 0 0.700 0.690 0.700 0.690 0.700 700,000 488,940 0.6985 0.277 0.273 0.277 0.273 0.277 1,768,177 0.2765 -1.41%
2002-08-12 0 0.710 0.700 0.710 0.680 0.710 2,086,000 1,455,360 0.6977 0.281 0.277 0.281 0.269 0.281 5,269,169 0.2762 0.00%
2002-08-09 0 0.710 0.710 0.720 0.700 0.720 1,762,000 1,257,560 0.7137 0.281 0.281 0.285 0.277 0.285 4,450,755 0.2825 0.00%
2002-08-08 0 0.710 0.710 0.720 0.690 0.720 2,241,000 1,595,630 0.7120 0.281 0.281 0.285 0.273 0.285 5,660,694 0.2819 -1.39%
2002-08-07 0 0.720 0.720 0.730 0.690 0.720 3,473,379 2,458,844 0.7079 0.285 0.285 0.289 0.273 0.285 8,773,643 0.2803 2.86%
2002-08-06 1 0.700 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2002-08-05 0 0.700 0.680 0.700 0.680 0.700 1,112,000 771,800 0.6941 0.277 0.269 0.277 0.269 0.277 2,808,876 0.2748 1.45%
2002-08-02 0 0.690 0.690 0.700 0.680 0.700 1,730,000 1,207,300 0.6979 0.273 0.273 0.277 0.269 0.277 4,369,924 0.2763 -2.82%
2002-08-01 0 0.710 0.690 0.710 0.690 0.710 1,694,000 1,190,120 0.7026 0.281 0.273 0.281 0.273 0.281 4,278,989 0.2781 1.43%
2002-07-31 0 0.700 0.690 0.700 0.690 0.710 1,626,000 1,137,460 0.6995 0.277 0.273 0.277 0.273 0.281 4,107,224 0.2769 -1.41%
2002-07-30 0 0.710 0.700 0.710 0.700 0.720 1,720,000 1,218,980 0.7087 0.281 0.277 0.281 0.277 0.285 4,344,665 0.2806 0.00%
2002-07-29 0 0.710 0.690 0.710 0.690 0.720 1,380,129 969,486 0.7025 0.281 0.273 0.281 0.273 0.285 3,486,161 0.2781 0.00%
2002-07-26 0 0.710 0.690 0.710 0.680 0.720 4,384,000 3,080,820 0.7027 0.281 0.273 0.281 0.269 0.285 11,073,843 0.2782 -1.39%
2002-07-25 0 0.720 0.710 0.730 0.710 0.740 3,969,324 2,884,194 0.7266 0.285 0.281 0.289 0.281 0.293 10,026,385 0.2877 -2.70%
2002-07-24 0 0.740 0.730 0.740 0.710 0.740 2,896,872 2,106,013 0.7270 0.293 0.289 0.293 0.281 0.293 7,317,405 0.2878 -1.33%
2002-07-23 0 0.750 0.740 0.750 0.710 0.750 2,612,000 1,902,300 0.7283 0.297 0.293 0.297 0.281 0.297 6,597,828 0.2883 2.74%
2002-07-22 0 0.730 0.730 0.740 0.720 0.740 2,936,000 2,145,180 0.7306 0.289 0.289 0.293 0.285 0.293 7,416,241 0.2893 -2.67%
2002-07-19 0 0.750 0.750 0.760 0.750 0.760 3,080,000 2,317,600 0.7525 0.297 0.297 0.301 0.297 0.301 7,779,981 0.2979 -1.32%
2002-07-18 0 0.760 0.760 0.770 0.750 0.760 535,099 406,622 0.7599 0.301 0.301 0.305 0.297 0.301 1,351,643 0.3008 0.00%
2002-07-17 0 0.760 0.750 0.770 0.750 0.760 4,138,000 3,134,760 0.7576 0.301 0.297 0.305 0.297 0.301 10,452,455 0.2999 0.00%
2002-07-16 0 0.760 0.750 0.760 0.750 0.760 2,304,000 1,750,500 0.7598 0.301 0.297 0.301 0.297 0.301 5,819,830 0.3008 -1.30%
2002-07-15 0 0.770 0.760 0.770 0.770 0.770 804,000 619,080 0.7700 0.305 0.301 0.305 0.305 0.305 2,030,878 0.3048 -1.28%
2002-07-12 0 0.780 0.770 0.780 0.770 0.780 2,152,000 1,672,020 0.7770 0.309 0.305 0.309 0.305 0.309 5,435,883 0.3076 1.30%
2002-07-11 0 0.770 0.770 0.780 0.760 0.780 3,986,000 3,059,180 0.7675 0.305 0.305 0.309 0.301 0.309 10,068,508 0.3038 -1.28%
2002-07-10 0 0.780 0.780 0.790 0.780 0.790 746,000 588,740 0.7892 0.309 0.309 0.313 0.309 0.313 1,884,372 0.3124 -1.27%
2002-07-09 0 0.790 0.790 0.800 0.790 0.810 5,012,000 4,021,000 0.8023 0.313 0.313 0.317 0.313 0.321 12,660,151 0.3176 -1.25%
2002-07-08 0 0.800 0.790 0.800 0.790 0.810 6,223,120 4,967,389 0.7982 0.317 0.313 0.317 0.313 0.321 15,719,401 0.3160 0.00%
2002-07-05 0 0.800 0.790 0.800 0.780 0.800 6,262,000 4,987,040 0.7964 0.317 0.313 0.317 0.309 0.317 15,817,610 0.3153 0.00%
2002-07-04 0 0.800 0.790 0.800 0.790 0.800 4,332,710 3,445,455 0.7952 0.317 0.313 0.317 0.313 0.317 10,944,286 0.3148 0.00%
2002-07-03 0 0.800 0.790 0.800 0.770 0.800 5,808,000 4,592,360 0.7907 0.317 0.313 0.317 0.305 0.317 14,670,821 0.3130 3.90%
2002-07-02 0 0.770 0.770 0.780 0.750 0.790 9,078,259 6,922,404 0.7625 0.305 0.305 0.309 0.297 0.313 22,931,390 0.3019 0.00%
2002-06-28 0 0.770 0.760 0.770 0.760 0.780 6,844,710 5,281,178 0.7716 0.305 0.301 0.305 0.301 0.309 17,289,517 0.3055 0.00%
2002-06-27 0 0.770 0.770 0.780 0.760 0.770 8,106,000 6,186,040 0.7631 0.305 0.305 0.309 0.301 0.305 20,475,495 0.3021 1.32%
2002-06-26 0 0.760 0.750 0.760 0.750 0.780 10,602,000 8,051,460 0.7594 0.301 0.297 0.301 0.297 0.309 26,780,310 0.3006 -3.80%
2002-06-25 0 0.790 0.790 0.800 0.770 0.790 5,774,000 4,496,360 0.7787 0.313 0.313 0.317 0.305 0.313 14,584,938 0.3083 1.28%
2002-06-24 0 0.780 0.780 0.790 0.780 0.780 3,884,000 3,029,520 0.7800 0.309 0.309 0.313 0.309 0.309 9,810,859 0.3088 1.30%
2002-06-21 0 0.770 0.770 0.780 0.770 0.820 8,958,000 7,102,080 0.7928 0.305 0.305 0.309 0.305 0.325 22,627,619 0.3139 -2.53%
2002-06-20 0 0.790 0.780 0.790 0.750 0.790 10,044,249 7,713,276 0.7679 0.313 0.309 0.313 0.297 0.313 25,371,449 0.3040 1.28%
2002-06-19 0 0.780 0.770 0.780 0.760 0.790 7,004,000 5,419,840 0.7738 0.309 0.305 0.309 0.301 0.313 17,691,878 0.3063 -1.27%
2002-06-18 0 0.790 0.780 0.790 0.770 0.800 11,260,000 8,855,660 0.7865 0.313 0.309 0.313 0.305 0.317 28,442,397 0.3114 1.28%
2002-06-17 0 0.780 0.770 0.790 0.770 0.790 8,971,210 7,012,603 0.7817 0.309 0.305 0.313 0.305 0.313 22,660,987 0.3095 -2.50%
2002-06-14 0 0.800 0.790 0.800 0.790 0.800 3,392,000 2,694,220 0.7943 0.317 0.313 0.317 0.313 0.317 8,568,083 0.3144 0.00%
2002-06-13 0 0.800 0.790 0.800 0.790 0.830 3,376,000 2,706,300 0.8016 0.317 0.313 0.317 0.313 0.329 8,527,667 0.3174 0.00%
2002-06-12 0 0.800 0.790 0.800 0.790 0.800 2,534,000 2,016,960 0.7960 0.317 0.313 0.317 0.313 0.317 6,400,802 0.3151 0.00%
2002-06-11 0 0.800 0.790 0.800 0.790 0.800 1,296,000 1,034,800 0.7985 0.317 0.313 0.317 0.313 0.317 3,273,654 0.3161 1.27%
2002-06-10 0 0.790 0.790 0.800 0.790 0.800 2,638,000 2,105,840 0.7983 0.313 0.313 0.317 0.313 0.317 6,663,503 0.3160 -2.47%
2002-06-07 0 0.810 0.790 0.810 0.790 0.810 10,469,840 8,395,760 0.8019 0.321 0.313 0.321 0.313 0.321 26,446,478 0.3175 0.00%
2002-06-06 0 0.810 0.800 0.810 0.800 0.810 3,138,000 2,530,860 0.8065 0.321 0.317 0.321 0.317 0.321 7,926,487 0.3193 0.00%
2002-06-05 0 0.810 0.800 0.810 0.790 0.810 5,104,000 4,079,580 0.7993 0.321 0.317 0.321 0.313 0.321 12,892,540 0.3164 1.25%
2002-06-04 0 0.800 0.790 0.800 0.790 0.800 1,446,000 1,153,860 0.7980 0.317 0.313 0.317 0.313 0.317 3,652,549 0.3159 -1.23%
2002-06-03 0 0.810 0.800 0.810 0.790 0.810 2,361,000 1,891,100 0.8010 0.321 0.317 0.321 0.313 0.321 5,963,810 0.3171 0.00%
2002-05-31 0 0.810 0.800 0.810 0.790 0.810 2,464,000 1,977,180 0.8024 0.321 0.317 0.321 0.313 0.321 6,223,985 0.3177 0.00%
2002-05-30 0 0.810 0.800 0.810 0.790 0.810 8,059,098 6,438,344 0.7989 0.321 0.317 0.321 0.313 0.321 20,357,022 0.3163 -1.22%
2002-05-29 0 0.820 0.820 0.830 0.810 0.830 4,380,985 3,594,998 0.8206 0.325 0.325 0.329 0.321 0.329 11,066,227 0.3249 0.00%
2002-05-28 0 0.820 0.810 0.830 0.800 0.840 12,898,000 10,688,940 0.8287 0.325 0.321 0.329 0.317 0.333 32,579,932 0.3281 0.00%
2002-05-27 1 0.820 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2002-05-24 0 0.820 0.800 0.820 0.790 0.820 8,006,000 6,473,860 0.8086 0.325 0.317 0.325 0.313 0.325 20,222,898 0.3201 1.23%
2002-05-23 0 0.810 0.800 0.810 0.790 0.820 4,755,380 3,820,549 0.8034 0.321 0.317 0.321 0.313 0.325 12,011,937 0.3181 -1.22%
2002-05-22 0 0.820 0.810 0.820 0.790 0.820 6,558,000 5,284,640 0.8058 0.325 0.321 0.325 0.313 0.325 16,565,297 0.3190 1.23%
2002-05-21 0 0.810 0.800 0.810 0.790 0.810 6,170,000 4,931,440 0.7993 0.321 0.317 0.321 0.313 0.321 15,585,221 0.3164 0.00%
2002-05-17 0 0.810 0.810 0.820 0.810 0.820 7,138,000 5,794,260 0.8117 0.321 0.321 0.325 0.321 0.325 18,030,358 0.3214 -1.22%
2002-05-16 0 0.820 0.810 0.820 0.810 0.820 9,361,098 7,610,660 0.8130 0.325 0.321 0.325 0.321 0.325 23,645,832 0.3219 -1.20%
2002-05-15 0 0.830 0.820 0.830 0.810 0.830 7,624,000 6,234,080 0.8177 0.329 0.325 0.329 0.321 0.329 19,257,978 0.3237 1.22%
2002-05-14 0 0.820 0.810 0.820 0.810 0.830 9,093,605 7,486,531 0.8233 0.325 0.321 0.325 0.321 0.329 22,970,153 0.3259 -1.20%
2002-05-13 0 0.830 0.820 0.830 0.800 0.830 6,378,000 5,194,720 0.8145 0.329 0.325 0.329 0.317 0.329 16,110,622 0.3224 2.47%
2002-05-10 0 0.810 0.810 0.820 0.810 0.830 3,810,000 3,123,500 0.8198 0.321 0.321 0.325 0.321 0.329 9,623,937 0.3246 -2.41%
2002-05-09 0 0.830 0.820 0.830 0.820 0.850 20,582,401 17,186,881 0.8350 0.329 0.325 0.329 0.325 0.337 51,990,482 0.3306 1.22%
2002-05-08 0 0.820 0.820 0.830 0.810 0.840 14,912,000 12,348,580 0.8281 0.325 0.325 0.329 0.321 0.333 37,667,232 0.3278 1.23%
2002-05-07 0 0.810 0.810 0.830 0.790 0.840 21,670,000 17,750,860 0.8191 0.321 0.321 0.329 0.313 0.333 54,737,722 0.3243 0.00%
2002-05-06 0 0.810 0.800 0.810 0.800 0.820 8,806,000 7,098,780 0.8061 0.321 0.317 0.321 0.317 0.325 22,243,672 0.3191 -1.22%
2002-05-03 0 0.820 0.820 0.830 0.810 0.830 12,118,000 9,941,660 0.8204 0.325 0.325 0.329 0.321 0.329 30,609,678 0.3248 0.00%
2002-05-02 0 0.820 0.810 0.820 0.810 0.830 8,910,989 7,301,272 0.8194 0.325 0.321 0.325 0.321 0.329 22,508,871 0.3244 1.23%
2002-04-30 0 0.810 0.810 0.820 0.790 0.810 7,240,000 5,821,200 0.8040 0.321 0.321 0.325 0.313 0.321 18,288,007 0.3183 0.00%
2002-04-29 0 0.810 0.810 0.820 0.780 0.820 29,497,862 23,942,511 0.8117 0.321 0.321 0.325 0.309 0.325 74,510,649 0.3213 1.25%
2002-04-26 0 0.800 0.790 0.800 0.750 0.800 20,027,068 15,716,898 0.7848 0.317 0.313 0.317 0.297 0.317 50,587,728 0.3107 3.90%
2002-04-25 0 0.770 0.760 0.770 0.740 0.780 9,836,000 7,561,820 0.7688 0.305 0.301 0.305 0.293 0.309 24,845,419 0.3044 2.67%
2002-04-24 0 0.750 0.750 0.760 0.730 0.780 16,923,541 12,805,402 0.7567 0.297 0.297 0.301 0.289 0.309 42,748,319 0.2996 2.74%
2002-04-23 0 0.730 0.730 0.740 0.720 0.740 7,004,000 5,136,140 0.7333 0.289 0.289 0.293 0.285 0.293 17,691,878 0.2903 0.00%
2002-04-22 0 0.730 0.730 0.740 0.730 0.750 5,062,000 3,733,240 0.7375 0.289 0.289 0.293 0.289 0.297 12,786,449 0.2920 -1.35%
2002-04-19 0 0.740 0.740 0.750 0.740 0.760 5,479,611 4,102,484 0.7487 0.293 0.293 0.297 0.293 0.301 13,841,321 0.2964 -2.63%
2002-04-18 0 0.760 0.750 0.760 0.750 0.770 7,496,000 5,668,360 0.7562 0.301 0.297 0.301 0.297 0.305 18,934,654 0.2994 0.00%
2002-04-17 0 0.760 0.750 0.760 0.750 0.780 11,740,000 8,945,400 0.7620 0.301 0.297 0.301 0.297 0.309 29,654,862 0.3017 -2.56%
2002-04-16 0 0.780 0.770 0.780 0.770 0.780 5,606,000 4,319,580 0.7705 0.309 0.305 0.309 0.305 0.309 14,160,575 0.3050 0.00%
2002-04-15 0 0.780 0.770 0.780 0.770 0.800 9,986,030 7,779,042 0.7790 0.309 0.305 0.309 0.305 0.317 25,224,390 0.3084 -4.88%
2002-04-12 0 0.820 0.810 0.820 0.800 0.820 5,064,000 4,082,160 0.8061 0.325 0.321 0.325 0.317 0.325 12,791,501 0.3191 0.00%
2002-04-11 0 0.820 0.810 0.820 0.810 0.820 6,294,505 5,109,269 0.8117 0.325 0.321 0.325 0.321 0.325 15,899,717 0.3213 0.00%
2002-04-10 0 0.820 0.810 0.820 0.800 0.820 5,566,000 4,542,580 0.8161 0.325 0.321 0.325 0.317 0.325 14,059,537 0.3231 1.23%
2002-04-09 0 0.810 0.800 0.810 0.800 0.820 3,374,591 2,733,335 0.8100 0.321 0.317 0.321 0.317 0.325 8,524,108 0.3207 1.25%
2002-04-08 0 0.800 0.800 0.820 0.800 0.830 6,370,818 5,191,854 0.8149 0.317 0.317 0.325 0.317 0.329 16,092,481 0.3226 -2.44%
2002-04-04 0 0.820 0.810 0.820 0.790 0.820 9,823,500 7,936,180 0.8079 0.325 0.321 0.325 0.313 0.325 24,813,844 0.3198 3.80%
2002-04-03 0 0.790 0.780 0.800 0.780 0.800 4,630,000 3,643,740 0.7870 0.313 0.309 0.317 0.309 0.317 11,695,231 0.3116 1.28%
2002-04-02 0 0.780 0.780 0.790 0.770 0.790 2,932,000 2,281,060 0.7780 0.309 0.309 0.313 0.305 0.313 7,406,138 0.3080 -1.27%
2002-03-28 0 0.790 0.780 0.790 0.770 0.800 10,530,197 8,270,684 0.7854 0.313 0.309 0.313 0.305 0.317 26,598,938 0.3109 3.95%
2002-03-27 0 0.760 0.760 0.770 0.760 0.780 11,092,000 8,468,460 0.7635 0.301 0.301 0.305 0.301 0.309 28,018,035 0.3023 0.00%
2002-03-26 0 0.760 0.750 0.770 0.760 0.800 13,038,000 10,016,220 0.7682 0.301 0.297 0.305 0.301 0.317 32,933,568 0.3041 -5.00%
2002-03-25 0 0.800 0.790 0.800 0.760 0.860 33,079,822 27,028,527 0.8171 0.317 0.313 0.317 0.301 0.340 83,558,565 0.3235 3.90%
2002-03-22 0 0.770 0.780 0.790 0.740 0.790 15,360,000 11,660,780 0.7592 0.305 0.309 0.313 0.293 0.313 38,798,865 0.3005 1.32%
2002-03-21 0 0.760 0.750 0.770 0.750 0.800 9,541,659 7,358,980 0.7712 0.301 0.297 0.305 0.297 0.317 24,101,923 0.3053 -5.00%
2002-03-20 0 0.800 0.790 0.800 0.780 0.810 2,382,330 1,887,084 0.7921 0.317 0.313 0.317 0.309 0.321 6,017,689 0.3136 0.00%
2002-03-19 0 0.800 0.790 0.800 0.790 0.810 938,378 746,884 0.7959 0.317 0.313 0.317 0.313 0.321 2,370,313 0.3151 -1.23%
2002-03-18 0 0.810 0.790 0.810 0.790 0.810 3,806,000 3,028,480 0.7957 0.321 0.313 0.321 0.313 0.321 9,613,833 0.3150 1.25%
2002-03-15 0 0.800 0.790 0.800 0.780 0.820 4,887,985 3,902,128 0.7983 0.317 0.313 0.317 0.309 0.325 12,346,893 0.3160 -1.23%
2002-03-14 0 0.810 0.800 0.810 0.810 0.820 2,660,000 2,158,840 0.8116 0.321 0.317 0.321 0.321 0.325 6,719,074 0.3213 -2.41%
2002-03-13 0 0.830 0.820 0.830 0.810 0.830 1,970,000 1,619,280 0.8220 0.329 0.325 0.329 0.321 0.329 4,976,157 0.3254 -1.19%
2002-03-12 0 0.840 0.830 0.840 0.800 0.850 9,046,000 7,530,760 0.8325 0.333 0.329 0.333 0.317 0.337 22,849,905 0.3296 2.44%
2002-03-11 0 0.820 0.810 0.820 0.790 0.820 3,027,033 2,458,665 0.8122 0.325 0.321 0.325 0.313 0.325 7,646,188 0.3216 2.50%
2002-03-08 0 0.800 0.790 0.800 0.790 0.810 4,480,500 3,578,865 0.7988 0.317 0.313 0.317 0.313 0.321 11,317,599 0.3162 -1.23%
2002-03-07 0 0.810 0.810 0.820 0.800 0.820 4,284,800 3,483,376 0.8130 0.321 0.321 0.325 0.317 0.325 10,823,267 0.3218 1.25%
2002-03-06 0 0.800 0.800 0.810 0.800 0.820 2,748,000 2,228,580 0.8110 0.317 0.317 0.321 0.317 0.325 6,941,359 0.3211 -2.44%
2002-03-05 0 0.820 0.820 0.830 0.800 0.840 7,918,000 6,492,080 0.8199 0.325 0.325 0.329 0.317 0.333 20,000,613 0.3246 0.00%
2002-03-04 0 0.820 0.800 0.820 0.800 0.820 3,200,000 2,582,300 0.8070 0.325 0.317 0.325 0.317 0.325 8,083,097 0.3195 3.80%
2002-03-01 0 0.790 0.790 0.800 0.790 0.800 2,982,000 2,372,480 0.7956 0.313 0.313 0.317 0.313 0.317 7,532,436 0.3150 -1.25%
2002-02-28 0 0.800 0.800 0.810 0.790 0.800 2,728,000 2,177,380 0.7982 0.317 0.317 0.321 0.313 0.317 6,890,840 0.3160 -1.23%
2002-02-27 0 0.810 0.800 0.810 0.790 0.810 3,932,957 3,139,598 0.7983 0.321 0.317 0.321 0.313 0.321 9,934,523 0.3160 0.00%
2002-02-26 0 0.810 0.800 0.810 0.800 0.810 2,308,000 1,856,200 0.8042 0.321 0.317 0.321 0.317 0.321 5,829,934 0.3184 0.00%
2002-02-25 0 0.810 0.810 0.820 0.800 0.820 4,385,127 3,557,445 0.8113 0.321 0.321 0.325 0.317 0.325 11,076,690 0.3212 -1.22%
2002-02-22 0 0.820 0.810 0.820 0.810 0.820 4,596,000 3,741,520 0.8141 0.325 0.321 0.325 0.321 0.325 11,609,348 0.3223 0.00%
2002-02-21 0 0.820 0.820 0.830 0.810 0.840 4,004,000 3,303,140 0.8250 0.325 0.325 0.329 0.321 0.333 10,113,975 0.3266 -1.20%
2002-02-20 0 0.830 0.830 0.840 0.810 0.840 5,600,000 4,618,040 0.8247 0.329 0.329 0.333 0.321 0.333 14,145,420 0.3265 0.00%
2002-02-19 0 0.830 0.820 0.830 0.820 0.850 6,634,000 5,516,820 0.8316 0.329 0.325 0.329 0.325 0.337 16,757,270 0.3292 -1.19%
2002-02-18 0 0.840 0.840 0.850 0.820 0.850 10,412,000 8,686,040 0.8342 0.333 0.333 0.337 0.325 0.337 26,300,377 0.3303 1.20%
2002-02-15 0 0.830 0.820 0.830 0.810 0.830 3,500,000 2,865,740 0.8188 0.329 0.325 0.329 0.321 0.329 8,840,887 0.3241 1.22%
2002-02-11 0 0.820 0.810 0.820 0.810 0.820 3,634,601 2,966,197 0.8161 0.325 0.321 0.325 0.321 0.325 9,180,885 0.3231 0.00%
2002-02-08 0 0.820 0.810 0.820 0.770 0.820 5,680,000 4,554,600 0.8019 0.325 0.321 0.325 0.305 0.325 14,347,497 0.3174 5.13%
2002-02-07 0 0.780 0.770 0.780 0.760 0.790 3,668,127 2,829,193 0.7713 0.309 0.305 0.309 0.301 0.313 9,265,571 0.3053 -1.27%
2002-02-06 0 0.790 0.780 0.790 0.770 0.790 3,304,402 2,599,538 0.7867 0.313 0.309 0.313 0.305 0.313 8,346,813 0.3114 1.28%
2002-02-05 0 0.780 0.780 0.790 0.740 0.790 3,686,906 2,839,476 0.7702 0.309 0.309 0.313 0.293 0.313 9,313,006 0.3049 1.30%
2002-02-04 0 0.770 0.770 0.790 0.770 0.780 1,914,000 1,491,280 0.7791 0.305 0.305 0.313 0.305 0.309 4,834,702 0.3085 -1.28%
2002-02-01 0 0.780 0.770 0.780 0.770 0.790 4,852,000 3,783,880 0.7799 0.309 0.305 0.309 0.305 0.313 12,255,996 0.3087 0.00%
2002-01-31 0 0.780 0.770 0.780 0.770 0.810 10,638,000 8,445,420 0.7939 0.309 0.305 0.309 0.305 0.321 26,871,245 0.3143 -2.50%
2002-01-30 0 0.800 0.790 0.800 0.800 0.820 11,614,703 9,365,434 0.8063 0.317 0.313 0.317 0.317 0.325 29,338,366 0.3192 -4.76%
2002-01-29 0 0.840 0.830 0.840 0.780 0.850 37,604,845 31,151,016 0.8284 0.333 0.329 0.333 0.309 0.337 94,988,627 0.3279 7.69%
2002-01-28 0 0.780 0.770 0.780 0.750 0.780 10,614,000 8,129,120 0.7659 0.309 0.305 0.309 0.297 0.309 26,810,622 0.3032 4.00%
2002-01-25 0 0.750 0.750 0.760 0.710 0.760 7,826,000 5,773,500 0.7377 0.297 0.297 0.301 0.281 0.301 19,768,224 0.2921 7.14%
2002-01-24 0 0.700 0.710 0.720 0.700 0.740 1,497,650 1,060,152 0.7079 0.277 0.281 0.285 0.277 0.293 3,783,016 0.2802 -1.41%
2002-01-23 0 0.710 0.700 0.710 0.690 0.710 4,609,483 3,220,197 0.6986 0.281 0.277 0.281 0.273 0.281 11,643,406 0.2766 0.00%
2002-01-22 0 0.710 0.710 0.720 0.710 0.750 1,693,753 1,222,395 0.7217 0.281 0.281 0.285 0.281 0.297 4,278,366 0.2857 -2.74%
2002-01-21 0 0.730 0.720 0.730 0.720 0.730 1,729,821 1,252,858 0.7243 0.289 0.285 0.289 0.285 0.289 4,369,472 0.2867 0.00%
2002-01-18 0 0.730 0.720 0.730 0.710 0.730 3,062,310 2,212,031 0.7223 0.289 0.285 0.289 0.281 0.289 7,735,296 0.2860 1.39%
2002-01-17 0 0.720 0.710 0.720 0.700 0.720 4,128,000 2,941,960 0.7127 0.285 0.281 0.285 0.277 0.285 10,427,195 0.2821 -1.37%
2002-01-16 0 0.730 0.720 0.730 0.720 0.730 3,288,519 2,394,998 0.7283 0.289 0.285 0.289 0.285 0.289 8,306,693 0.2883 0.00%
2002-01-15 0 0.730 0.730 0.740 0.720 0.750 2,026,000 1,485,700 0.7333 0.289 0.289 0.293 0.285 0.297 5,117,611 0.2903 -3.95%
2002-01-14 0 0.760 0.750 0.760 0.750 0.770 6,510,000 4,937,480 0.7584 0.301 0.297 0.301 0.297 0.305 16,444,050 0.3003 -1.30%
2002-01-11 0 0.770 0.760 0.770 0.760 0.770 1,020,483 779,473 0.7638 0.305 0.301 0.305 0.301 0.305 2,577,707 0.3024 0.00%
2002-01-10 0 0.770 0.770 0.780 0.740 0.780 2,561,396 1,932,891 0.7546 0.305 0.305 0.309 0.293 0.309 6,470,004 0.2987 1.32%
2002-01-09 0 0.760 0.750 0.760 0.750 0.770 3,429,839 2,600,308 0.7581 0.301 0.297 0.301 0.297 0.305 8,663,663 0.3001 -2.56%
2002-01-08 0 0.780 0.770 0.780 0.770 0.790 2,796,000 2,174,820 0.7778 0.309 0.305 0.309 0.305 0.313 7,062,606 0.3079 -1.27%
2002-01-07 0 0.790 0.790 0.800 0.750 0.790 5,336,000 4,130,800 0.7741 0.313 0.313 0.317 0.297 0.313 13,478,564 0.3065 2.60%
2002-01-04 0 0.770 0.740 0.770 0.750 0.770 6,582,113 4,997,725 0.7593 0.305 0.293 0.305 0.297 0.305 16,626,205 0.3006 0.00%
2002-01-03 0 0.770 0.760 0.770 0.760 0.770 4,870,548 3,736,875 0.7672 0.305 0.301 0.305 0.301 0.305 12,302,847 0.3037 0.00%
2002-01-02 0 0.770 0.760 0.770 0.740 0.770 1,894,483 1,432,878 0.7563 0.305 0.301 0.305 0.293 0.305 4,785,403 0.2994 0.00%
2001-12-31 0 0.770 0.750 0.770 0.730 0.770 1,628,344 1,214,209 0.7457 0.305 0.297 0.305 0.289 0.305 4,113,144 0.2952 0.00%
2001-12-28 0 0.770 0.760 0.770 0.760 0.780 2,256,235 1,727,683 0.7657 0.305 0.301 0.305 0.301 0.309 5,699,177 0.3031 1.32%
2001-12-27 0 0.760 0.750 0.760 0.760 0.770 1,395,661 1,067,751 0.7651 0.301 0.297 0.301 0.301 0.305 3,525,395 0.3029 -2.56%
2001-12-24 0 0.780 0.770 0.790 0.770 0.790 273,000 212,510 0.7784 0.309 0.305 0.313 0.305 0.313 689,589 0.3082 -1.27%
2001-12-21 0 0.790 0.770 0.790 0.770 0.790 1,988,000 1,542,900 0.7761 0.313 0.305 0.313 0.305 0.313 5,021,624 0.3073 1.28%
2001-12-20 0 0.780 0.780 0.790 0.780 0.790 737,986 579,790 0.7856 0.309 0.309 0.313 0.309 0.313 1,864,129 0.3110 -1.27%
2001-12-19 0 0.790 0.780 0.790 0.780 0.790 575,000 453,060 0.7879 0.313 0.309 0.313 0.309 0.313 1,452,431 0.3119 -1.25%
2001-12-18 0 0.800 0.780 0.800 0.780 0.800 2,142,458 1,697,594 0.7924 0.317 0.309 0.317 0.309 0.317 5,411,780 0.3137 0.00%
2001-12-17 0 0.800 0.780 0.800 0.780 0.810 2,042,000 1,618,140 0.7924 0.317 0.309 0.317 0.309 0.321 5,158,026 0.3137 -1.23%
2001-12-14 0 0.810 0.800 0.810 0.770 0.810 1,700,000 1,335,000 0.7853 0.321 0.317 0.321 0.305 0.321 4,294,145 0.3109 2.53%
2001-12-13 0 0.790 0.790 0.800 0.780 0.810 3,548,000 2,823,820 0.7959 0.313 0.313 0.317 0.309 0.321 8,962,134 0.3151 -3.66%
2001-12-12 0 0.820 0.810 0.820 0.810 0.830 2,726,000 2,234,420 0.8197 0.325 0.321 0.325 0.321 0.329 6,885,788 0.3245 -2.38%
2001-12-11 0 0.840 0.830 0.840 0.810 0.840 3,626,000 3,020,140 0.8329 0.333 0.329 0.333 0.321 0.333 9,159,159 0.3297 1.20%
2001-12-10 0 0.830 0.820 0.830 0.820 0.830 1,758,000 1,442,620 0.8206 0.329 0.325 0.329 0.325 0.329 4,440,651 0.3249 0.00%
2001-12-07 0 0.830 0.830 0.840 0.820 0.840 1,721,000 1,426,260 0.8287 0.329 0.329 0.333 0.325 0.333 4,347,191 0.3281 0.00%
2001-12-06 0 0.830 0.820 0.830 0.830 0.850 2,846,000 2,380,380 0.8364 0.329 0.325 0.329 0.329 0.337 7,188,904 0.3311 -2.35%
2001-12-05 0 0.850 0.830 0.850 0.830 0.850 2,845,098 2,402,167 0.8443 0.337 0.329 0.337 0.329 0.337 7,186,626 0.3343 1.19%
2001-12-04 0 0.840 0.840 0.850 0.820 0.850 3,598,000 3,013,900 0.8377 0.333 0.333 0.337 0.325 0.337 9,088,432 0.3316 -1.18%
2001-12-03 0 0.850 0.840 0.850 0.820 0.850 4,429,098 3,704,236 0.8363 0.337 0.333 0.337 0.325 0.337 11,187,759 0.3311 2.41%
2001-11-30 0 0.830 0.820 0.830 0.800 0.830 4,075,591 3,341,853 0.8200 0.329 0.325 0.329 0.317 0.329 10,294,812 0.3246 1.22%
2001-11-29 0 0.820 0.810 0.820 0.800 0.820 3,795,163 3,068,796 0.8086 0.325 0.321 0.325 0.317 0.325 9,586,459 0.3201 -1.20%
2001-11-28 0 0.830 0.820 0.830 0.810 0.840 4,218,000 3,469,440 0.8225 0.329 0.325 0.329 0.321 0.333 10,654,532 0.3256 1.22%
2001-11-27 0 0.820 0.810 0.820 0.810 0.840 4,508,000 3,721,000 0.8254 0.325 0.321 0.325 0.321 0.333 11,387,063 0.3268 -3.53%
2001-11-26 0 0.850 0.830 0.850 0.830 0.860 8,766,000 7,431,640 0.8478 0.337 0.329 0.337 0.329 0.340 22,142,634 0.3356 -1.16%
2001-11-23 0 0.860 0.850 0.860 0.840 0.870 12,560,000 10,722,740 0.8537 0.340 0.337 0.340 0.333 0.344 31,726,155 0.3380 2.38%
2001-11-22 0 0.840 0.830 0.840 0.770 0.840 13,904,000 11,335,660 0.8153 0.333 0.329 0.333 0.305 0.333 35,121,056 0.3228 7.69%
2001-11-21 0 0.780 0.760 0.780 0.760 0.780 1,382,000 1,062,860 0.7691 0.309 0.301 0.309 0.301 0.309 3,490,887 0.3045 0.00%
2001-11-20 0 0.780 0.770 0.780 0.750 0.790 2,681,033 2,086,281 0.7782 0.309 0.305 0.309 0.297 0.313 6,772,203 0.3081 0.00%
2001-11-19 0 0.780 0.770 0.780 0.770 0.790 1,434,000 1,116,540 0.7786 0.309 0.305 0.309 0.305 0.313 3,622,238 0.3082 -1.27%
2001-11-16 0 0.790 0.770 0.790 0.770 0.790 3,064,000 2,389,460 0.7798 0.313 0.305 0.313 0.305 0.313 7,739,565 0.3087 0.00%
2001-11-15 0 0.790 0.780 0.790 0.780 0.800 3,522,000 2,766,020 0.7854 0.313 0.309 0.313 0.309 0.317 8,896,459 0.3109 1.28%
2001-11-14 0 0.780 0.760 0.780 0.760 0.780 4,426,000 3,412,160 0.7709 0.309 0.301 0.309 0.301 0.309 11,179,933 0.3052 1.30%
2001-11-13 0 0.770 0.750 0.770 0.740 0.770 2,433,054 1,840,339 0.7564 0.305 0.297 0.305 0.293 0.305 6,145,816 0.2994 1.32%
2001-11-12 0 0.760 0.750 0.760 0.750 0.780 2,510,000 1,929,920 0.7689 0.301 0.297 0.301 0.297 0.309 6,340,179 0.3044 -1.30%
2001-11-09 0 0.770 0.750 0.770 0.760 0.780 2,692,000 2,070,800 0.7692 0.305 0.297 0.305 0.301 0.309 6,799,905 0.3045 1.32%
2001-11-08 0 0.760 0.760 0.770 0.730 0.770 2,626,000 1,986,480 0.7565 0.301 0.301 0.305 0.289 0.305 6,633,191 0.2995 1.33%
2001-11-07 0 0.750 0.750 0.760 0.740 0.780 7,304,000 5,553,160 0.7603 0.297 0.297 0.301 0.293 0.309 18,449,669 0.3010 -3.85%
2001-11-06 0 0.780 0.770 0.780 0.770 0.790 5,846,000 4,563,940 0.7807 0.309 0.305 0.309 0.305 0.313 14,766,808 0.3091 -2.50%
2001-11-05 0 0.800 0.790 0.800 0.760 0.800 6,054,000 4,739,720 0.7829 0.317 0.313 0.317 0.301 0.317 15,292,209 0.3099 2.56%
2001-11-02 0 0.780 0.770 0.780 0.750 0.810 18,114,252 14,124,221 0.7797 0.309 0.305 0.309 0.297 0.321 45,756,017 0.3087 5.41%
2001-11-01 0 0.740 0.730 0.750 0.730 0.760 11,884,000 8,894,320 0.7484 0.293 0.289 0.297 0.289 0.301 30,018,601 0.2963 1.37%
2001-10-31 0 0.730 0.720 0.730 0.700 0.740 11,206,604 8,112,921 0.7239 0.289 0.285 0.289 0.277 0.293 28,307,521 0.2866 4.29%
2001-10-30 0 0.700 0.690 0.710 0.660 0.720 14,880,000 10,452,720 0.7025 0.277 0.273 0.281 0.261 0.285 37,586,401 0.2781 2.94%
2001-10-29 0 0.680 0.660 0.680 0.670 0.690 4,768,602 3,203,849 0.6719 0.269 0.261 0.269 0.265 0.273 12,045,335 0.2660 0.00%
2001-10-26 0 0.680 0.670 0.680 0.660 0.710 12,040,970 8,283,871 0.6880 0.269 0.265 0.269 0.261 0.281 30,415,102 0.2724 0.00%
2001-10-24 0 0.680 0.670 0.680 0.670 0.690 2,989,725 2,032,955 0.6800 0.269 0.265 0.269 0.265 0.273 7,551,949 0.2692 -1.45%
2001-10-23 0 0.690 0.680 0.690 0.670 0.700 4,155,203 2,857,542 0.6877 0.273 0.269 0.273 0.265 0.277 10,495,909 0.2723 1.47%
2001-10-22 0 0.680 0.660 0.680 0.650 0.680 2,546,000 1,689,980 0.6638 0.269 0.261 0.269 0.257 0.269 6,431,114 0.2628 0.00%
2001-10-19 0 0.680 0.670 0.680 0.670 0.690 1,482,609 1,002,411 0.6761 0.269 0.265 0.269 0.265 0.273 3,745,023 0.2677 0.00%
2001-10-18 0 0.680 0.660 0.680 0.660 0.680 1,856,000 1,246,720 0.6717 0.269 0.261 0.269 0.261 0.269 4,688,196 0.2659 0.00%
2001-10-17 0 0.680 0.670 0.680 0.670 0.710 7,524,000 5,172,780 0.6875 0.269 0.265 0.269 0.265 0.281 19,005,382 0.2722 1.49%
2001-10-16 0 0.670 0.660 0.670 0.650 0.700 9,638,000 6,516,260 0.6761 0.265 0.261 0.265 0.257 0.277 24,345,277 0.2677 -5.63%
2001-10-15 0 0.710 0.700 0.720 0.680 0.720 1,254,000 882,920 0.7041 0.281 0.277 0.285 0.269 0.285 3,167,564 0.2787 -1.39%
2001-10-12 0 0.720 0.700 0.730 0.680 0.760 5,069,000 3,671,580 0.7243 0.285 0.277 0.289 0.269 0.301 12,804,131 0.2867 -6.49%
2001-10-11 0 0.770 0.750 0.770 0.740 0.770 8,393,602 6,356,557 0.7573 0.305 0.297 0.305 0.293 0.305 21,201,968 0.2998 1.32%
2001-10-10 0 0.760 0.740 0.760 0.740 0.780 6,406,000 4,858,600 0.7584 0.301 0.293 0.301 0.293 0.309 16,181,350 0.3003 -1.30%
2001-10-09 0 0.770 0.760 0.770 0.730 0.780 5,110,430 3,888,921 0.7610 0.305 0.301 0.305 0.289 0.309 12,908,782 0.3013 4.05%
2001-10-08 0 0.740 0.720 0.740 0.710 0.740 2,388,000 1,724,020 0.7220 0.293 0.285 0.293 0.281 0.293 6,032,011 0.2858 -1.33%
2001-10-05 0 0.750 0.720 0.750 0.700 0.750 2,888,000 2,101,940 0.7278 0.297 0.285 0.297 0.277 0.297 7,294,995 0.2881 1.35%
2001-10-04 0 0.740 0.720 0.740 0.710 0.760 6,092,910 4,469,734 0.7336 0.293 0.285 0.293 0.281 0.301 15,390,494 0.2904 2.78%
2001-10-03 0 0.720 0.710 0.720 0.690 0.720 3,764,000 2,651,620 0.7045 0.285 0.281 0.285 0.273 0.285 9,507,743 0.2789 2.86%
2001-09-28 0 0.700 0.670 0.700 0.640 0.700 6,084,725 4,031,475 0.6626 0.277 0.265 0.277 0.253 0.277 15,369,819 0.2623 7.69%
2001-09-27 0 0.650 0.630 0.650 0.610 0.650 2,400,000 1,514,680 0.6311 0.257 0.249 0.257 0.241 0.257 6,062,323 0.2499 1.56%
2001-09-26 0 0.640 0.630 0.640 0.620 0.650 1,622,000 1,044,380 0.6439 0.253 0.249 0.253 0.245 0.257 4,097,120 0.2549 0.00%
2001-09-25 0 0.640 0.630 0.640 0.630 0.680 4,762,000 3,111,100 0.6533 0.253 0.249 0.253 0.249 0.269 12,028,659 0.2586 -3.03%
2001-09-24 0 0.660 0.650 0.660 0.640 0.700 4,504,000 2,964,220 0.6581 0.261 0.257 0.261 0.253 0.277 11,376,959 0.2605 6.45%
2001-09-21 0 0.620 0.610 0.620 0.600 0.630 1,422,000 878,060 0.6175 0.245 0.241 0.245 0.238 0.249 3,591,926 0.2445 -3.12%
2001-09-20 0 0.640 0.630 0.640 0.610 0.640 3,958,000 2,476,540 0.6257 0.253 0.249 0.253 0.241 0.253 9,997,780 0.2477 1.59%
2001-09-19 0 0.630 0.620 0.630 0.600 0.640 2,436,000 1,526,480 0.6266 0.249 0.245 0.249 0.238 0.253 6,153,258 0.2481 3.28%
2001-09-18 0 0.610 0.610 0.620 0.580 0.630 4,876,123 2,959,146 0.6069 0.241 0.241 0.245 0.230 0.249 12,316,930 0.2403 5.17%
2001-09-17 0 0.580 0.580 0.600 0.540 0.590 2,992,000 1,701,700 0.5688 0.230 0.230 0.238 0.214 0.234 7,557,696 0.2252 -3.33%
2001-09-14 0 0.600 0.570 0.600 0.560 0.600 2,052,750 1,203,430 0.5863 0.238 0.226 0.238 0.222 0.238 5,185,180 0.2321 1.69%
2001-09-13 0 0.590 0.570 0.600 0.550 0.600 3,202,750 1,866,515 0.5828 0.234 0.226 0.238 0.218 0.238 8,090,043 0.2307 5.36%
2001-09-12 0 0.560 0.550 0.570 0.540 0.600 8,588,000 4,748,440 0.5529 0.222 0.218 0.226 0.214 0.238 21,693,011 0.2189 -13.85%
2001-09-11 0 0.650 0.640 0.650 0.640 0.660 1,314,000 853,100 0.6492 0.257 0.253 0.257 0.253 0.261 3,319,122 0.2570 -2.99%
2001-09-10 0 0.670 0.660 0.670 0.640 0.670 952,000 622,540 0.6539 0.265 0.261 0.265 0.253 0.265 2,404,721 0.2589 0.00%
2001-09-07 0 0.670 0.660 0.670 0.650 0.680 1,438,000 958,980 0.6669 0.265 0.261 0.265 0.257 0.269 3,632,342 0.2640 -1.47%
2001-09-06 0 0.680 0.670 0.680 0.640 0.700 1,852,000 1,243,980 0.6717 0.269 0.265 0.269 0.253 0.277 4,678,092 0.2659 4.62%
2001-09-05 0 0.650 0.640 0.650 0.630 0.650 607,000 387,280 0.6380 0.257 0.253 0.257 0.249 0.257 1,533,262 0.2526 0.00%
2001-09-04 0 0.650 0.640 0.660 0.630 0.650 741,500 477,840 0.6444 0.257 0.253 0.261 0.249 0.257 1,873,005 0.2551 0.00%
2001-09-03 0 0.650 0.640 0.650 0.630 0.650 976,000 626,080 0.6415 0.257 0.253 0.257 0.249 0.257 2,465,345 0.2540 0.00%
2001-08-31 0 0.650 0.640 0.650 0.640 0.660 830,534 540,120 0.6503 0.257 0.253 0.257 0.253 0.261 2,097,902 0.2575 -1.52%
2001-08-30 0 0.660 0.650 0.660 0.650 0.660 799,418 523,051 0.6543 0.261 0.257 0.261 0.257 0.261 2,019,304 0.2590 0.00%
2001-08-29 0 0.660 0.650 0.660 0.650 0.670 1,178,000 775,020 0.6579 0.261 0.257 0.261 0.257 0.265 2,975,590 0.2605 -1.49%
2001-08-28 0 0.670 0.660 0.670 0.660 0.670 1,132,000 749,740 0.6623 0.265 0.261 0.265 0.261 0.265 2,859,396 0.2622 1.52%
2001-08-27 0 0.660 0.660 0.680 0.660 0.670 612,000 408,980 0.6683 0.261 0.261 0.269 0.261 0.265 1,545,892 0.2646 0.00%
2001-08-24 0 0.660 0.660 0.670 0.660 0.670 708,000 470,780 0.6649 0.261 0.261 0.265 0.261 0.265 1,788,385 0.2632 -1.49%
2001-08-23 0 0.670 0.670 0.680 0.670 0.690 1,678,000 1,150,780 0.6858 0.265 0.265 0.269 0.265 0.273 4,238,574 0.2715 -1.47%
2001-08-22 0 0.680 0.680 0.690 0.670 0.700 2,274,000 1,552,380 0.6827 0.269 0.269 0.273 0.265 0.277 5,744,051 0.2703 -2.86%
2001-08-21 0 0.700 0.690 0.700 0.680 0.700 1,318,000 913,340 0.6930 0.277 0.273 0.277 0.269 0.277 3,329,226 0.2743 2.94%
2001-08-20 0 0.680 0.680 0.690 0.660 0.680 1,744,000 1,183,720 0.6787 0.269 0.269 0.273 0.261 0.269 4,405,288 0.2687 -2.86%
2001-08-17 0 0.700 0.690 0.700 0.690 0.710 2,043,999 1,421,239 0.6953 0.277 0.273 0.277 0.273 0.281 5,163,076 0.2753 0.00%
2001-08-16 0 0.700 0.690 0.700 0.660 0.700 4,642,000 3,178,260 0.6847 0.277 0.273 0.277 0.261 0.277 11,725,542 0.2711 2.94%
2001-08-15 0 0.680 0.660 0.670 0.640 0.680 3,670,309 2,411,345 0.6570 0.269 0.261 0.265 0.253 0.269 9,271,082 0.2601 1.49%
2001-08-14 0 0.670 0.660 0.670 0.660 0.670 1,692,000 1,119,060 0.6614 0.265 0.261 0.265 0.261 0.265 4,273,937 0.2618 1.52%
2001-08-13 0 0.660 0.650 0.660 0.650 0.660 1,178,774 776,904 0.6591 0.261 0.257 0.261 0.257 0.261 2,977,545 0.2609 -1.49%
2001-08-10 0 0.670 0.660 0.670 0.660 0.670 1,404,000 935,360 0.6662 0.265 0.261 0.265 0.261 0.265 3,546,459 0.2637 1.52%
2001-08-09 0 0.660 0.650 0.660 0.630 0.660 1,846,000 1,181,920 0.6403 0.261 0.257 0.261 0.249 0.261 4,662,937 0.2535 1.54%
2001-08-08 0 0.650 0.640 0.650 0.650 0.670 7,411,098 4,856,850 0.6553 0.257 0.253 0.257 0.257 0.265 18,720,195 0.2594 -1.52%
2001-08-07 0 0.660 0.660 0.670 0.650 0.670 3,470,659 2,290,529 0.6600 0.261 0.261 0.265 0.257 0.265 8,766,773 0.2613 -1.49%
2001-08-06 0 0.670 0.660 0.670 0.650 0.680 5,238,000 3,472,140 0.6629 0.265 0.261 0.265 0.257 0.269 13,231,019 0.2624 -1.47%
2001-08-03 0 0.680 0.680 0.690 0.670 0.700 2,228,000 1,505,840 0.6759 0.269 0.269 0.273 0.265 0.277 5,627,856 0.2676 -2.86%
2001-08-02 0 0.700 0.700 0.710 0.700 0.710 3,639,109 2,562,767 0.7042 0.277 0.277 0.281 0.277 0.281 9,192,272 0.2788 0.00%
2001-08-01 0 0.700 0.700 0.710 0.660 0.700 2,630,000 1,822,640 0.6930 0.277 0.277 0.281 0.261 0.277 6,643,295 0.2744 0.00%
2001-07-31 0 0.700 0.690 0.700 0.680 0.730 3,462,000 2,461,600 0.7110 0.277 0.273 0.277 0.269 0.289 8,744,900 0.2815 -2.78%
2001-07-30 0 0.720 0.720 0.730 0.710 0.730 4,931,000 3,546,460 0.7192 0.285 0.285 0.289 0.281 0.289 12,455,547 0.2847 1.41%
2001-07-27 0 0.710 0.710 0.720 0.690 0.730 5,464,000 3,852,600 0.7051 0.281 0.281 0.285 0.273 0.289 13,801,888 0.2791 5.97%
2001-07-26 0 0.670 0.660 0.670 0.640 0.700 5,142,000 3,470,160 0.6749 0.265 0.261 0.265 0.253 0.277 12,988,526 0.2672 1.52%
2001-07-24 0 0.660 0.660 0.670 0.640 0.670 2,266,000 1,497,280 0.6608 0.261 0.261 0.265 0.253 0.265 5,723,843 0.2616 0.00%
2001-07-23 0 0.660 0.660 0.670 0.650 0.670 1,570,000 1,037,380 0.6608 0.261 0.261 0.265 0.257 0.265 3,965,769 0.2616 -1.49%
2001-07-20 0 0.670 0.670 0.680 0.660 0.690 3,034,928 2,043,606 0.6734 0.265 0.265 0.269 0.261 0.273 7,666,130 0.2666 0.00%
2001-07-19 0 0.670 0.660 0.690 0.630 0.690 2,825,902 1,847,623 0.6538 0.265 0.261 0.273 0.249 0.273 7,138,137 0.2588 1.52%
2001-07-18 0 0.660 0.660 0.670 0.630 0.670 2,196,197 1,435,838 0.6538 0.261 0.261 0.265 0.249 0.265 5,547,523 0.2588 3.13%
2001-07-17 0 0.640 0.640 0.650 0.630 0.660 5,832,000 3,772,460 0.6469 0.253 0.253 0.257 0.249 0.261 14,731,444 0.2561 -5.88%
2001-07-16 0 0.680 0.670 0.680 0.660 0.720 3,028,000 2,105,560 0.6954 0.269 0.265 0.269 0.261 0.285 7,648,630 0.2753 -6.85%
2001-07-13 0 0.730 0.720 0.730 0.700 0.730 2,287,299 1,640,157 0.7171 0.289 0.285 0.289 0.277 0.289 5,777,644 0.2839 0.00%
2001-07-12 0 0.730 0.710 0.730 0.710 0.730 1,413,823 1,017,217 0.7195 0.289 0.281 0.289 0.281 0.289 3,571,271 0.2848 2.82%
2001-07-11 0 0.710 0.710 0.720 0.690 0.730 3,034,504 2,163,968 0.7131 0.281 0.281 0.285 0.273 0.289 7,665,059 0.2823 -1.39%
2001-07-10 0 0.720 0.720 0.730 0.720 0.740 4,072,674 2,969,345 0.7291 0.285 0.285 0.289 0.285 0.293 10,287,443 0.2886 0.00%
2001-07-09 0 0.720 0.710 0.720 0.720 0.760 3,074,000 2,260,460 0.7353 0.285 0.281 0.285 0.285 0.301 7,764,825 0.2911 -5.26%
2001-07-05 0 0.760 0.750 0.770 0.760 0.780 4,073,141 3,127,399 0.7678 0.301 0.297 0.305 0.301 0.309 10,288,623 0.3040 -3.80%
2001-07-04 0 0.790 0.780 0.790 0.760 0.800 3,666,000 2,866,540 0.7819 0.313 0.309 0.313 0.301 0.317 9,260,198 0.3096 2.60%
2001-07-03 0 0.770 0.760 0.770 0.760 0.810 7,646,000 5,993,720 0.7839 0.305 0.301 0.305 0.301 0.321 19,313,550 0.3103 -4.94%
2001-06-29 0 0.810 0.810 0.820 0.800 0.840 6,696,702 5,518,575 0.8241 0.321 0.321 0.325 0.317 0.333 16,915,653 0.3262 -1.22%
2001-06-28 0 0.820 0.820 0.830 0.820 0.850 8,215,989 6,851,971 0.8340 0.325 0.325 0.329 0.325 0.337 20,753,323 0.3302 -3.53%
2001-06-27 0 0.850 0.850 0.860 0.850 0.870 8,349,606 7,168,201 0.8585 0.337 0.337 0.340 0.337 0.344 21,090,836 0.3399 -1.16%
2001-06-26 0 0.860 0.860 0.870 0.850 0.900 7,118,000 6,253,580 0.8786 0.340 0.340 0.344 0.337 0.356 17,979,839 0.3478 -3.37%
2001-06-22 0 0.890 0.880 0.890 0.850 0.910 15,782,000 13,968,200 0.8851 0.352 0.348 0.352 0.337 0.360 39,864,823 0.3504 2.30%
2001-06-21 0 0.870 0.860 0.870 0.820 0.880 21,554,000 18,346,100 0.8512 0.344 0.340 0.344 0.325 0.348 54,444,710 0.3370 1.16%
2001-06-20 0 0.860 0.840 0.860 0.830 0.890 11,488,000 9,877,360 0.8598 0.340 0.333 0.340 0.329 0.352 29,018,318 0.3404 -1.15%
2001-06-19 0 0.870 0.860 0.870 0.840 0.900 9,937,000 8,650,210 0.8705 0.344 0.340 0.344 0.333 0.356 25,100,542 0.3446 -2.25%
2001-06-18 0 0.890 0.890 0.900 0.870 0.940 12,462,000 11,339,940 0.9100 0.352 0.352 0.356 0.344 0.372 31,478,610 0.3602 -2.20%
2001-06-15 0 0.910 0.910 0.920 0.820 0.930 26,870,000 23,483,940 0.8740 0.360 0.360 0.364 0.325 0.368 67,872,754 0.3460 2.25%
2001-06-14 0 0.890 0.890 0.900 0.880 1.020 30,924,000 29,207,520 0.9445 0.352 0.352 0.356 0.348 0.404 78,113,028 0.3739 -10.10%
2001-06-13 0 0.990 0.980 0.990 0.950 1.100 63,440,000 64,140,640 1.0110 0.392 0.388 0.392 0.376 0.435 160,247,396 0.4003 -8.33%
2001-06-12 0 1.080 1.080 1.090 0.910 1.100 151,828,000 156,257,920 1.0292 0.428 0.428 0.432 0.360 0.435 383,512,636 0.4074 17.39%
2001-06-11 0 0.920 0.910 0.920 0.910 0.950 19,496,000 18,126,440 0.9298 0.364 0.360 0.364 0.360 0.376 49,246,268 0.3681 1.10%
2001-06-08 0 0.910 0.900 0.920 0.890 0.940 19,584,000 18,000,020 0.9191 0.360 0.356 0.364 0.352 0.372 49,468,553 0.3639 2.25%
2001-06-07 0 0.890 0.890 0.900 0.860 0.900 9,206,000 8,110,980 0.8811 0.352 0.352 0.356 0.340 0.356 23,254,059 0.3488 0.00%
2001-06-06 0 0.890 0.880 0.890 0.880 0.940 18,664,000 16,975,520 0.9095 0.352 0.348 0.352 0.348 0.372 47,144,663 0.3601 -2.20%
2001-06-05 0 0.910 0.910 0.920 0.890 0.960 57,416,000 53,694,580 0.9352 0.360 0.360 0.364 0.352 0.380 145,030,966 0.3702 4.60%
2001-06-04 0 0.870 0.870 0.880 0.840 0.880 20,900,000 18,120,320 0.8670 0.344 0.344 0.348 0.333 0.348 52,792,727 0.3432 4.82%
2001-06-01 0 0.830 0.820 0.840 0.810 0.850 15,960,000 13,286,220 0.8325 0.329 0.325 0.333 0.321 0.337 40,314,446 0.3296 1.22%
2001-05-31 0 0.820 0.810 0.820 0.810 0.850 9,258,000 7,672,320 0.8287 0.325 0.321 0.325 0.321 0.337 23,385,410 0.3281 -1.20%
2001-05-30 0 0.830 0.820 0.830 0.800 0.850 6,430,000 5,257,560 0.8177 0.329 0.325 0.329 0.317 0.337 16,241,973 0.3237 -2.35%
2001-05-29 0 0.850 0.840 0.850 0.840 0.900 13,490,000 11,714,320 0.8684 0.337 0.333 0.337 0.333 0.356 34,075,305 0.3438 -3.41%
2001-05-28 0 0.880 0.870 0.880 0.850 0.890 16,296,000 14,301,480 0.8776 0.348 0.344 0.348 0.337 0.352 41,163,171 0.3474 2.33%
2001-05-25 0 0.860 0.850 0.860 0.830 0.880 19,470,000 16,655,320 0.8554 0.340 0.337 0.340 0.329 0.348 49,180,593 0.3387 2.38%
2001-05-24 0 0.840 0.830 0.840 0.810 0.840 10,430,000 8,610,700 0.8256 0.333 0.329 0.333 0.321 0.333 26,345,844 0.3268 2.44%
2001-05-23 0 0.820 0.800 0.810 0.800 0.830 7,651,200 6,248,940 0.8167 0.325 0.317 0.321 0.317 0.329 19,326,685 0.3233 2.50%
2001-05-22 0 0.800 0.790 0.800 0.790 0.820 9,542,000 7,664,480 0.8032 0.317 0.313 0.317 0.313 0.325 24,102,785 0.3180 -1.23%
2001-05-21 0 0.810 0.800 0.810 0.790 0.820 6,144,000 4,918,320 0.8005 0.321 0.317 0.321 0.313 0.325 15,519,546 0.3169 1.25%
2001-05-18 0 0.800 0.800 0.810 0.800 0.840 11,414,000 9,342,960 0.8186 0.317 0.317 0.321 0.317 0.333 28,831,396 0.3241 -1.23%
2001-05-17 0 0.810 0.800 0.810 0.780 0.820 15,750,000 12,614,660 0.8009 0.321 0.317 0.321 0.309 0.325 39,783,993 0.3171 2.53%
2001-05-16 0 0.790 0.790 0.800 0.760 0.820 24,528,000 19,541,360 0.7967 0.313 0.313 0.317 0.301 0.325 61,956,938 0.3154 3.95%
2001-05-15 0 0.760 0.750 0.760 0.750 0.770 3,606,000 2,743,700 0.7609 0.301 0.297 0.301 0.297 0.305 9,108,640 0.3012 -1.30%
2001-05-14 0 0.770 0.760 0.770 0.720 0.770 3,384,000 2,537,360 0.7498 0.305 0.301 0.305 0.285 0.305 8,547,875 0.2968 2.67%
2001-05-11 0 0.750 0.740 0.750 0.740 0.760 2,358,000 1,758,740 0.7459 0.297 0.293 0.297 0.293 0.301 5,956,232 0.2953 -1.32%
2001-05-10 0 0.760 0.750 0.760 0.740 0.790 3,600,000 2,732,480 0.7590 0.301 0.297 0.301 0.293 0.313 9,093,484 0.3005 -3.80%
2001-05-09 0 0.790 0.780 0.790 0.770 0.800 7,300,000 5,699,600 0.7808 0.313 0.309 0.313 0.305 0.317 18,439,565 0.3091 0.00%
2001-05-08 0 0.790 0.790 0.800 0.770 0.810 12,980,000 10,268,960 0.7911 0.313 0.313 0.317 0.305 0.321 32,787,062 0.3132 0.00%
2001-05-07 0 0.790 0.780 0.790 0.770 0.800 6,340,000 4,999,160 0.7885 0.313 0.309 0.313 0.305 0.317 16,014,636 0.3122 2.60%
2001-05-04 0 0.770 0.770 0.780 0.760 0.780 5,492,000 4,214,320 0.7674 0.305 0.305 0.309 0.301 0.309 13,872,615 0.3038 -1.28%
2001-05-03 0 0.780 0.770 0.780 0.770 0.800 4,195,000 3,260,171 0.7772 0.309 0.305 0.309 0.305 0.317 10,596,435 0.3077 0.00%
2001-05-02 0 0.780 0.780 0.790 0.780 0.810 8,775,000 6,930,510 0.7898 0.309 0.309 0.313 0.309 0.321 22,165,367 0.3127 0.00%
2001-04-27 0 0.780 0.780 0.790 0.760 0.780 3,561,000 2,750,630 0.7724 0.309 0.309 0.313 0.301 0.309 8,994,971 0.3058 0.00%
2001-04-26 0 0.780 0.770 0.780 0.750 0.790 5,928,000 4,561,640 0.7695 0.309 0.305 0.309 0.297 0.313 14,973,937 0.3046 0.00%
2001-04-25 0 0.780 0.770 0.780 0.760 0.840 13,606,000 11,087,640 0.8149 0.309 0.305 0.309 0.301 0.333 34,368,318 0.3226 -3.70%
2001-04-24 0 0.810 0.800 0.810 0.760 0.820 11,452,000 9,158,280 0.7997 0.321 0.317 0.321 0.301 0.325 28,927,383 0.3166 2.53%
2001-04-23 0 0.790 0.780 0.800 0.760 0.810 8,292,000 6,539,400 0.7886 0.313 0.309 0.317 0.301 0.321 20,945,325 0.3122 1.28%
2001-04-20 0 0.780 0.770 0.780 0.750 0.840 8,658,000 6,889,360 0.7957 0.309 0.305 0.309 0.297 0.333 21,869,829 0.3150 -2.50%
2001-04-19 0 0.800 0.800 0.810 0.790 0.900 23,002,000 19,565,960 0.8506 0.317 0.317 0.321 0.313 0.356 58,102,311 0.3368 -6.98%
2001-04-18 0 0.860 0.850 0.860 0.810 0.900 38,430,000 32,996,320 0.8586 0.340 0.337 0.340 0.321 0.356 97,072,942 0.3399 7.50%
2001-04-17 0 0.800 0.800 0.810 0.700 0.810 16,884,000 13,080,940 0.7748 0.317 0.317 0.321 0.277 0.321 42,648,440 0.3067 14.29%
2001-04-12 0 0.700 0.690 0.700 0.690 0.720 3,612,000 2,535,100 0.7019 0.277 0.273 0.277 0.273 0.285 9,123,796 0.2779 1.45%
2001-04-11 0 0.690 0.690 0.700 0.680 0.760 8,930,000 6,407,400 0.7175 0.273 0.273 0.277 0.269 0.301 22,556,892 0.2841 -4.17%
2001-04-10 0 0.720 0.710 0.720 0.610 0.730 18,278,000 12,722,120 0.6960 0.285 0.281 0.285 0.241 0.289 46,169,639 0.2756 20.00%
2001-04-09 0 0.600 0.590 0.600 0.580 0.600 4,138,000 2,455,720 0.5935 0.238 0.234 0.238 0.230 0.238 10,452,455 0.2349 1.69%
2001-04-06 0 0.590 0.590 0.600 0.580 0.610 2,098,000 1,251,480 0.5965 0.234 0.234 0.238 0.230 0.241 5,299,480 0.2362 0.00%
2001-04-04 0 0.590 0.580 0.590 0.580 0.610 3,522,000 2,073,080 0.5886 0.234 0.230 0.234 0.230 0.241 8,896,459 0.2330 -4.84%
2001-04-03 0 0.620 0.610 0.620 0.620 0.650 2,762,000 1,744,780 0.6317 0.245 0.241 0.245 0.245 0.257 6,976,723 0.2501 -3.12%
2001-04-02 0 0.640 0.640 0.650 0.590 0.670 4,546,000 2,889,620 0.6356 0.253 0.253 0.257 0.234 0.265 11,483,050 0.2516 6.67%
2001-03-30 0 0.600 0.600 0.610 0.560 0.610 1,682,000 991,560 0.5895 0.238 0.238 0.241 0.222 0.241 4,248,678 0.2334 3.45%
2001-03-29 0 0.580 0.580 0.590 0.540 0.590 2,054,000 1,167,220 0.5683 0.230 0.230 0.234 0.214 0.234 5,188,338 0.2250 1.75%
2001-03-28 0 0.570 0.570 0.580 0.570 0.590 710,000 414,800 0.5842 0.226 0.226 0.230 0.226 0.234 1,793,437 0.2313 -3.39%
2001-03-27 0 0.590 0.580 0.600 0.570 0.590 1,166,000 678,840 0.5822 0.234 0.230 0.238 0.226 0.234 2,945,278 0.2305 -1.67%
2001-03-26 0 0.600 0.590 0.600 0.590 0.610 2,214,000 1,326,200 0.5990 0.238 0.234 0.238 0.234 0.241 5,592,493 0.2371 3.45%
2001-03-23 0 0.580 0.590 0.600 0.550 0.600 2,606,000 1,509,660 0.5793 0.230 0.234 0.238 0.218 0.238 6,582,672 0.2293 -3.33%
2001-03-22 0 0.600 0.600 0.610 0.600 0.630 1,968,000 1,197,000 0.6082 0.238 0.238 0.241 0.238 0.249 4,971,105 0.2408 -6.25%
2001-03-21 0 0.640 0.640 0.650 0.630 0.650 2,716,000 1,728,640 0.6365 0.253 0.253 0.257 0.249 0.257 6,860,528 0.2520 -4.48%
2001-03-20 0 0.670 0.660 0.680 0.660 0.680 634,000 425,140 0.6706 0.265 0.261 0.269 0.261 0.269 1,601,464 0.2655 -1.47%
2001-03-19 0 0.680 0.660 0.680 0.660 0.680 1,162,000 780,260 0.6715 0.269 0.261 0.269 0.261 0.269 2,935,175 0.2658 1.49%
2001-03-16 0 0.670 0.660 0.670 0.660 0.690 1,376,000 925,720 0.6728 0.265 0.261 0.265 0.261 0.273 3,475,732 0.2663 -1.47%
2001-03-15 0 0.680 0.670 0.690 0.670 0.690 2,514,000 1,700,760 0.6765 0.269 0.265 0.273 0.265 0.273 6,350,283 0.2678 -2.86%
2001-03-14 0 0.700 0.690 0.700 0.680 0.720 2,208,000 1,538,500 0.6968 0.277 0.273 0.277 0.269 0.285 5,577,337 0.2758 -1.41%
2001-03-13 0 0.710 0.700 0.710 0.680 0.710 2,532,000 1,763,320 0.6964 0.281 0.277 0.281 0.269 0.281 6,395,750 0.2757 -2.74%
2001-03-12 0 0.730 0.720 0.730 0.720 0.740 1,914,000 1,390,320 0.7264 0.289 0.285 0.289 0.285 0.293 4,834,702 0.2876 -3.95%
2001-03-09 0 0.760 0.750 0.760 0.750 0.760 968,000 726,140 0.7501 0.301 0.297 0.301 0.297 0.301 2,445,137 0.2970 0.00%
2001-03-08 0 0.760 0.750 0.760 0.750 0.760 626,000 470,700 0.7519 0.301 0.297 0.301 0.297 0.301 1,581,256 0.2977 0.00%
2001-03-07 0 0.760 0.740 0.760 0.740 0.770 2,926,000 2,200,840 0.7522 0.301 0.293 0.301 0.293 0.305 7,390,982 0.2978 -1.30%
2001-03-06 0 0.770 0.760 0.770 0.760 0.770 1,313,610 1,003,255 0.7637 0.305 0.301 0.305 0.301 0.305 3,318,137 0.3024 2.67%
2001-03-05 0 0.750 0.750 0.760 0.750 0.770 1,738,000 1,309,500 0.7535 0.297 0.297 0.301 0.297 0.305 4,390,132 0.2983 -1.32%
2001-03-02 0 0.760 0.760 0.770 0.760 0.770 1,990,000 1,519,300 0.7635 0.301 0.301 0.305 0.301 0.305 5,026,676 0.3022 -2.56%
2001-03-01 0 0.780 0.770 0.790 0.750 0.780 4,580,000 3,518,660 0.7683 0.309 0.305 0.313 0.297 0.309 11,568,932 0.3041 -1.27%
2001-02-28 0 0.790 0.780 0.790 0.780 0.810 3,746,000 2,972,400 0.7935 0.313 0.309 0.313 0.309 0.321 9,462,275 0.3141 -3.66%
2001-02-27 0 0.820 0.810 0.820 0.810 0.850 3,902,000 3,214,520 0.8238 0.325 0.321 0.325 0.321 0.337 9,856,326 0.3261 -2.38%
2001-02-26 0 0.840 0.840 0.850 0.830 0.860 5,744,000 4,829,480 0.8408 0.333 0.333 0.337 0.329 0.340 14,509,159 0.3329 1.20%
2001-02-23 0 0.830 0.820 0.830 0.810 0.840 4,750,000 3,913,280 0.8238 0.329 0.325 0.329 0.321 0.333 11,998,347 0.3262 2.47%
2001-02-22 0 0.810 0.800 0.810 0.800 0.830 2,958,000 2,380,740 0.8048 0.321 0.317 0.321 0.317 0.329 7,471,813 0.3186 -2.41%
2001-02-21 0 0.830 0.830 0.840 0.800 0.860 12,306,000 10,346,560 0.8408 0.329 0.329 0.333 0.317 0.340 31,084,559 0.3329 2.47%
2001-02-20 0 0.810 0.800 0.810 0.790 0.820 9,115,000 7,338,630 0.8051 0.321 0.317 0.321 0.313 0.325 23,024,196 0.3187 1.25%
2001-02-19 0 0.800 0.790 0.800 0.770 0.810 3,324,000 2,627,260 0.7904 0.317 0.313 0.317 0.305 0.321 8,396,317 0.3129 1.27%
2001-02-16 0 0.790 0.790 0.800 0.780 0.800 1,800,000 1,427,200 0.7929 0.313 0.313 0.317 0.309 0.317 4,546,742 0.3139 -2.47%
2001-02-15 0 0.810 0.800 0.810 0.770 0.830 7,824,000 6,313,040 0.8069 0.321 0.317 0.321 0.305 0.329 19,763,172 0.3194 5.19%
2001-02-14 0 0.770 0.770 0.780 0.770 0.790 1,780,000 1,384,440 0.7778 0.305 0.305 0.309 0.305 0.313 4,496,223 0.3079 -2.53%
2001-02-13 0 0.790 0.790 0.800 0.780 0.810 2,716,000 2,136,020 0.7865 0.313 0.313 0.317 0.309 0.321 6,860,528 0.3113 -1.25%
2001-02-12 0 0.800 0.790 0.800 0.780 0.810 5,400,000 4,300,040 0.7963 0.317 0.313 0.317 0.309 0.321 13,640,226 0.3152 1.27%
2001-02-09 0 0.790 0.780 0.790 0.770 0.800 4,544,000 3,586,640 0.7893 0.313 0.309 0.313 0.305 0.317 11,477,998 0.3125 2.60%
2001-02-08 0 0.770 0.770 0.790 0.770 0.790 1,342,000 1,044,860 0.7786 0.305 0.305 0.313 0.305 0.313 3,389,849 0.3082 -2.53%
2001-02-07 0 0.790 0.780 0.790 0.780 0.800 1,552,000 1,234,920 0.7957 0.313 0.309 0.313 0.309 0.317 3,920,302 0.3150 0.00%
2001-02-06 0 0.790 0.780 0.790 0.760 0.790 2,070,000 1,612,180 0.7788 0.313 0.309 0.313 0.301 0.313 5,228,753 0.3083 3.95%
2001-02-05 0 0.760 0.760 0.770 0.760 0.780 1,976,000 1,511,440 0.7649 0.301 0.301 0.305 0.301 0.309 4,991,312 0.3028 -2.56%
2001-02-02 0 0.780 0.780 0.790 0.770 0.790 870,000 679,900 0.7815 0.309 0.309 0.313 0.305 0.313 2,197,592 0.3094 0.00%
2001-02-01 0 0.780 0.780 0.790 0.780 0.790 488,000 382,780 0.7844 0.309 0.309 0.313 0.309 0.313 1,232,672 0.3105 -1.27%
2001-01-31 0 0.790 0.780 0.790 0.780 0.790 430,980 339,125 0.7869 0.313 0.309 0.313 0.309 0.313 1,088,642 0.3115 1.28%
2001-01-30 0 0.780 0.780 0.790 0.780 0.800 550,000 435,080 0.7911 0.309 0.309 0.313 0.309 0.317 1,389,282 0.3132 -1.27%
2001-01-29 0 0.790 0.790 0.820 0.790 0.830 664,000 535,560 0.8066 0.313 0.313 0.325 0.313 0.329 1,677,243 0.3193 -4.82%
2001-01-23 0 0.830 0.810 0.830 0.800 0.830 606,000 492,100 0.8120 0.329 0.321 0.329 0.317 0.329 1,530,736 0.3215 1.22%
2001-01-22 0 0.820 0.810 0.820 0.790 0.820 578,000 469,440 0.8122 0.325 0.321 0.325 0.313 0.325 1,460,009 0.3215 2.50%
2001-01-19 0 0.800 0.800 0.810 0.780 0.800 2,596,000 2,061,740 0.7942 0.317 0.317 0.321 0.309 0.317 6,557,412 0.3144 2.56%
2001-01-18 0 0.780 0.770 0.780 0.770 0.800 1,754,000 1,374,240 0.7835 0.309 0.305 0.309 0.305 0.317 4,430,547 0.3102 -2.50%
2001-01-17 0 0.800 0.780 0.800 0.760 0.800 2,270,000 1,784,720 0.7862 0.317 0.309 0.317 0.301 0.317 5,733,947 0.3113 -1.23%
2001-01-16 0 0.810 0.800 0.810 0.800 0.820 2,378,000 1,918,240 0.8067 0.321 0.317 0.321 0.317 0.325 6,006,751 0.3193 -2.41%
2001-01-15 0 0.830 0.810 0.830 0.810 0.840 1,378,000 1,140,960 0.8280 0.329 0.321 0.329 0.321 0.333 3,480,784 0.3278 -1.19%
2001-01-12 0 0.840 0.830 0.840 0.820 0.840 1,394,000 1,162,020 0.8336 0.333 0.329 0.333 0.325 0.333 3,521,199 0.3300 -1.18%
2001-01-11 0 0.850 0.840 0.850 0.840 0.910 3,188,000 2,727,740 0.8556 0.337 0.333 0.337 0.333 0.360 8,052,785 0.3387 -2.30%
2001-01-10 0 0.870 0.860 0.870 0.860 0.880 2,024,000 1,765,920 0.8725 0.344 0.340 0.344 0.340 0.348 5,112,559 0.3454 -1.14%
2001-01-09 0 0.880 0.870 0.880 0.870 0.910 6,988,000 6,209,060 0.8885 0.348 0.344 0.348 0.344 0.360 17,651,463 0.3518 1.15%
2001-01-08 0 0.870 0.850 0.860 0.840 0.890 2,506,000 2,167,120 0.8648 0.344 0.337 0.340 0.333 0.352 6,330,075 0.3424 0.00%
2001-01-05 0 0.870 0.880 0.890 0.870 0.900 4,043,000 3,571,860 0.8835 0.344 0.348 0.352 0.344 0.356 10,212,488 0.3498 -4.40%
2001-01-04 0 0.910 0.900 0.910 0.870 0.920 1,780,000 1,602,980 0.9006 0.360 0.356 0.360 0.344 0.364 4,496,223 0.3565 2.25%
2001-01-03 0 0.890 0.880 0.890 0.870 0.920 2,400,000 2,132,160 0.8884 0.352 0.348 0.352 0.344 0.364 6,062,323 0.3517 1.14%
2001-01-02 0 0.880 0.860 0.880 0.860 0.900 1,704,500 1,481,200 0.8690 0.348 0.340 0.348 0.340 0.356 4,305,512 0.3440 -2.22%
2000-12-29 0 0.900 0.890 0.900 0.880 0.920 2,488,000 2,225,380 0.8944 0.356 0.352 0.356 0.348 0.364 6,284,608 0.3541 0.00%
2000-12-28 0 0.900 0.890 0.900 0.890 0.910 754,000 675,660 0.8961 0.356 0.352 0.356 0.352 0.360 1,904,580 0.3548 -2.17%
2000-12-27 0 0.920 0.920 0.930 0.890 0.950 2,948,000 2,720,840 0.9229 0.364 0.364 0.368 0.352 0.376 7,446,553 0.3654 0.00%
2000-12-22 0 0.920 0.920 0.930 0.870 0.950 3,338,437 3,106,911 0.9306 0.364 0.364 0.368 0.344 0.376 8,432,784 0.3684 1.10%
2000-12-21 0 0.910 0.900 0.910 0.850 0.910 3,572,000 3,177,640 0.8896 0.360 0.356 0.360 0.337 0.360 9,022,757 0.3522 5.81%
2000-12-20 0 0.860 0.850 0.860 0.850 0.880 1,988,000 1,713,660 0.8620 0.340 0.337 0.340 0.337 0.348 5,021,624 0.3413 0.00%
2000-12-19 0 0.860 0.850 0.860 0.840 0.880 2,726,100 2,350,162 0.8621 0.340 0.337 0.340 0.333 0.348 6,886,041 0.3413 -2.27%
2000-12-18 0 0.880 0.880 0.890 0.850 0.900 1,180,000 1,039,060 0.8806 0.348 0.348 0.352 0.337 0.356 2,980,642 0.3486 0.00%
2000-12-15 0 0.880 0.880 0.900 0.860 0.930 4,524,000 4,086,140 0.9032 0.348 0.348 0.356 0.340 0.368 11,427,478 0.3576 -7.37%
2000-12-14 0 0.950 0.930 0.940 0.930 0.960 8,040,000 7,637,260 0.9499 0.376 0.368 0.372 0.368 0.380 20,308,781 0.3761 0.00%
2000-12-13 0 0.950 0.950 0.960 0.950 0.990 3,677,200 3,562,668 0.9689 0.376 0.376 0.380 0.376 0.392 9,288,489 0.3836 -2.06%
2000-12-12 0 0.970 0.970 0.980 0.920 0.980 5,769,000 5,529,340 0.9585 0.384 0.384 0.388 0.364 0.388 14,572,308 0.3794 4.30%
2000-12-11 0 0.930 0.920 0.930 0.920 0.950 1,538,000 1,439,100 0.9357 0.368 0.364 0.368 0.364 0.376 3,884,938 0.3704 0.00%
2000-12-08 0 0.930 0.920 0.930 0.930 0.950 994,000 934,920 0.9406 0.368 0.364 0.368 0.368 0.376 2,510,812 0.3724 -2.11%
2000-12-07 0 0.950 0.950 0.960 0.930 0.980 2,122,000 2,026,220 0.9549 0.376 0.376 0.380 0.368 0.388 5,360,104 0.3780 -1.04%
2000-12-06 0 0.960 0.960 0.970 0.940 0.980 4,104,000 3,937,240 0.9594 0.380 0.380 0.384 0.372 0.388 10,366,572 0.3798 2.13%
2000-12-05 0 0.940 0.940 0.950 0.930 0.960 1,630,000 1,535,540 0.9420 0.372 0.372 0.376 0.368 0.380 4,117,327 0.3729 -2.08%
2000-12-04 0 0.960 0.950 0.970 0.950 0.980 1,942,000 1,863,400 0.9595 0.380 0.376 0.384 0.376 0.388 4,905,429 0.3799 -1.03%
2000-12-01 0 0.970 0.960 0.970 0.900 0.980 2,966,000 2,795,580 0.9425 0.384 0.380 0.384 0.356 0.388 7,492,020 0.3731 6.59%
2000-11-30 0 0.910 0.880 0.920 0.860 0.910 1,736,000 1,521,280 0.8763 0.360 0.348 0.364 0.340 0.360 4,385,080 0.3469 3.41%
2000-11-29 0 0.880 0.880 0.890 0.870 0.890 1,736,000 1,529,560 0.8811 0.348 0.348 0.352 0.344 0.352 4,385,080 0.3488 -2.22%
2000-11-28 0 0.900 0.900 0.920 0.900 0.930 2,042,000 1,869,540 0.9155 0.356 0.356 0.364 0.356 0.368 5,158,026 0.3625 -2.17%
2000-11-27 0 0.920 0.920 0.930 0.920 0.940 2,698,000 2,506,440 0.9290 0.364 0.364 0.368 0.364 0.372 6,815,061 0.3678 0.00%
2000-11-24 0 0.920 0.920 0.930 0.910 0.930 2,142,000 1,974,220 0.9217 0.364 0.364 0.368 0.360 0.368 5,410,623 0.3649 0.00%
2000-11-23 0 0.920 0.920 0.930 0.900 0.940 1,938,000 1,786,820 0.9220 0.364 0.364 0.368 0.356 0.372 4,895,326 0.3650 -2.13%
2000-11-22 0 0.940 0.930 0.940 0.920 0.970 4,840,000 4,567,060 0.9436 0.372 0.368 0.372 0.364 0.384 12,225,684 0.3736 2.17%
2000-11-21 0 0.920 0.910 0.920 0.900 0.930 1,660,000 1,518,460 0.9147 0.364 0.360 0.364 0.356 0.368 4,193,107 0.3621 -1.08%
2000-11-20 0 0.930 0.930 0.940 0.930 0.960 2,088,000 1,969,500 0.9432 0.368 0.368 0.372 0.368 0.380 5,274,221 0.3734 -1.06%
2000-11-17 0 0.940 0.940 0.950 0.930 0.990 6,859,985 6,581,906 0.9595 0.372 0.372 0.376 0.368 0.392 17,328,101 0.3798 -2.08%
2000-11-16 0 0.960 0.960 0.980 0.930 1.020 15,578,000 15,397,740 0.9884 0.380 0.380 0.388 0.368 0.404 39,349,526 0.3913 3.23%
2000-11-15 0 0.930 0.930 0.940 0.920 0.980 9,743,000 9,194,120 0.9437 0.368 0.368 0.372 0.364 0.388 24,610,504 0.3736 -3.12%
2000-11-14 0 0.960 0.950 0.960 0.850 0.990 28,274,000 26,744,600 0.9459 0.380 0.376 0.380 0.337 0.392 71,419,213 0.3745 12.94%
2000-11-13 0 0.850 0.840 0.850 0.790 0.860 7,478,000 6,218,840 0.8316 0.337 0.333 0.337 0.313 0.340 18,889,187 0.3292 3.66%
2000-11-10 0 0.820 0.800 0.820 0.800 0.820 2,004,000 1,615,500 0.8061 0.325 0.317 0.325 0.317 0.325 5,062,039 0.3191 1.23%
2000-11-09 0 0.810 0.810 0.820 0.800 0.830 1,600,000 1,298,540 0.8116 0.321 0.321 0.325 0.317 0.329 4,041,548 0.3213 1.25%
2000-11-08 0 0.800 0.800 0.810 0.800 0.830 2,728,000 2,225,780 0.8159 0.317 0.317 0.321 0.317 0.329 6,890,840 0.3230 -2.44%
2000-11-07 0 0.820 0.810 0.820 0.810 0.840 1,360,000 1,118,440 0.8224 0.325 0.321 0.325 0.321 0.333 3,435,316 0.3256 0.00%
2000-11-06 0 0.820 0.810 0.820 0.800 0.840 3,016,000 2,469,540 0.8188 0.325 0.321 0.325 0.317 0.333 7,618,319 0.3242 0.00%
2000-11-03 0 0.820 0.820 0.830 0.800 0.830 2,240,000 1,816,040 0.8107 0.325 0.325 0.329 0.317 0.329 5,658,168 0.3210 1.23%
2000-11-02 0 0.810 0.810 0.820 0.790 0.900 6,260,000 5,307,620 0.8479 0.321 0.321 0.325 0.313 0.356 15,812,558 0.3357 3.85%
2000-11-01 0 0.780 0.780 0.790 0.750 0.790 3,329,000 2,591,040 0.7783 0.309 0.309 0.313 0.297 0.313 8,408,947 0.3081 4.00%
2000-10-31 0 0.750 0.740 0.760 0.750 0.780 4,422,000 3,368,280 0.7617 0.297 0.293 0.301 0.297 0.309 11,169,830 0.3016 0.00%
2000-10-30 0 0.750 0.740 0.750 0.730 0.760 959,000 716,190 0.7468 0.297 0.293 0.297 0.289 0.301 2,422,403 0.2957 1.35%
2000-10-27 0 0.740 0.730 0.750 0.730 0.760 4,230,000 3,150,840 0.7449 0.293 0.289 0.297 0.289 0.301 10,684,844 0.2949 -1.33%
2000-10-26 0 0.750 0.750 0.760 0.740 0.770 1,466,000 1,106,940 0.7551 0.297 0.297 0.301 0.293 0.305 3,703,069 0.2989 -2.60%
2000-10-25 0 0.770 0.760 0.770 0.770 0.780 782,000 606,140 0.7751 0.305 0.301 0.305 0.305 0.309 1,975,307 0.3069 1.32%
2000-10-24 0 0.760 0.750 0.760 0.750 0.780 1,090,000 828,520 0.7601 0.301 0.297 0.301 0.297 0.309 2,753,305 0.3009 -2.56%
2000-10-23 0 0.780 0.770 0.780 0.780 0.800 2,109,500 1,656,595 0.7853 0.309 0.305 0.309 0.309 0.317 5,328,529 0.3109 -1.27%
2000-10-20 0 0.790 0.790 0.800 0.760 0.790 1,842,000 1,443,500 0.7837 0.313 0.313 0.317 0.301 0.313 4,652,833 0.3102 3.95%
2000-10-19 0 0.760 0.760 0.770 0.750 0.780 2,356,000 1,801,920 0.7648 0.301 0.301 0.305 0.297 0.309 5,951,180 0.3028 -3.80%
2000-10-18 0 0.790 0.770 0.800 0.760 0.800 2,730,000 2,113,420 0.7741 0.313 0.305 0.317 0.301 0.317 6,895,892 0.3065 -1.25%
2000-10-17 0 0.800 0.780 0.800 0.780 0.810 1,594,000 1,275,600 0.8003 0.317 0.309 0.317 0.309 0.321 4,026,393 0.3168 -2.44%
2000-10-16 0 0.820 0.820 0.830 0.820 0.860 1,528,000 1,268,160 0.8299 0.325 0.325 0.329 0.325 0.340 3,859,679 0.3286 0.00%
2000-10-13 0 0.820 0.800 0.810 0.780 0.830 3,946,000 3,149,040 0.7980 0.325 0.317 0.321 0.309 0.329 9,967,469 0.3159 -1.20%
2000-10-12 0 0.830 0.820 0.830 0.810 0.840 1,736,000 1,437,800 0.8282 0.329 0.325 0.329 0.321 0.333 4,385,080 0.3279 0.00%
2000-10-11 0 0.830 0.830 0.840 0.820 0.880 2,844,000 2,416,120 0.8495 0.329 0.329 0.333 0.325 0.348 7,183,852 0.3363 -4.60%
2000-10-10 0 0.870 0.870 0.890 0.870 0.900 2,712,000 2,382,780 0.8786 0.344 0.344 0.352 0.344 0.356 6,850,425 0.3478 -1.14%
2000-10-09 0 0.880 0.880 0.900 0.830 0.890 2,640,000 2,267,060 0.8587 0.348 0.348 0.356 0.329 0.352 6,668,555 0.3400 1.15%
2000-10-05 0 0.870 0.850 0.870 0.830 0.880 1,022,000 875,260 0.8564 0.344 0.337 0.344 0.329 0.348 2,581,539 0.3390 -1.14%
2000-10-04 0 0.880 0.870 0.890 0.870 0.890 1,284,000 1,121,130 0.8732 0.348 0.344 0.352 0.344 0.352 3,243,343 0.3457 -1.12%
2000-10-03 0 0.890 0.880 0.890 0.870 0.890 1,068,000 938,250 0.8785 0.352 0.348 0.352 0.344 0.352 2,697,734 0.3478 0.00%
2000-09-29 0 0.890 0.870 0.890 0.840 0.890 2,096,000 1,826,440 0.8714 0.352 0.344 0.352 0.333 0.352 5,294,428 0.3450 4.71%
2000-09-28 0 0.850 0.850 0.860 0.820 0.880 1,488,000 1,266,420 0.8511 0.337 0.337 0.340 0.325 0.348 3,758,640 0.3369 -1.16%
2000-09-27 0 0.860 0.850 0.860 0.820 0.860 2,444,000 2,065,120 0.8450 0.340 0.337 0.340 0.325 0.340 6,173,465 0.3345 3.61%
2000-09-26 0 0.830 0.830 0.850 0.830 0.860 2,969,000 2,501,900 0.8427 0.329 0.329 0.337 0.329 0.340 7,499,598 0.3336 -1.19%
2000-09-25 0 0.840 0.830 0.840 0.810 0.860 5,172,000 4,296,380 0.8307 0.333 0.329 0.333 0.321 0.340 13,064,305 0.3289 3.70%
2000-09-22 0 0.810 0.800 0.820 0.790 0.840 7,020,435 5,719,802 0.8147 0.321 0.317 0.325 0.313 0.333 17,733,393 0.3225 -2.41%
2000-09-21 0 0.830 0.830 0.840 0.820 0.900 4,270,000 3,586,680 0.8400 0.329 0.329 0.333 0.325 0.356 10,785,882 0.3325 -3.49%
2000-09-20 0 0.860 0.850 0.860 0.860 0.890 2,968,002 2,593,982 0.8740 0.340 0.337 0.340 0.340 0.352 7,497,077 0.3460 -2.27%
2000-09-19 0 0.880 0.880 0.890 0.870 0.920 7,180,700 6,390,635 0.8900 0.348 0.348 0.352 0.344 0.364 18,138,217 0.3523 -5.38%
2000-09-18 0 0.930 0.930 0.940 0.830 0.950 19,361,000 17,694,470 0.9139 0.368 0.368 0.372 0.329 0.376 48,905,262 0.3618 12.05%
2000-09-15 0 0.830 0.840 0.850 0.770 0.850 14,021,400 11,522,080 0.8217 0.329 0.333 0.337 0.305 0.337 35,417,605 0.3253 2.47%
2000-09-14 0 0.810 0.800 0.810 0.790 0.930 28,412,000 24,086,900 0.8478 0.321 0.317 0.321 0.313 0.368 71,767,797 0.3356 -15.62%
2000-09-12 0 0.960 0.950 0.960 0.950 0.990 3,084,000 2,974,180 0.9644 0.380 0.376 0.380 0.376 0.392 7,790,085 0.3818 -2.04%
2000-09-11 0 0.980 0.980 0.990 0.960 1.020 2,802,000 2,762,000 0.9857 0.388 0.388 0.392 0.380 0.404 7,077,762 0.3902 -4.85%
2000-09-08 0 1.030 1.020 1.030 1.020 1.060 1,902,000 1,976,380 1.0391 0.408 0.404 0.408 0.404 0.420 4,804,391 0.4114 -2.83%
2000-09-07 0 1.060 1.060 1.070 1.060 1.070 780,000 831,480 1.0660 0.420 0.420 0.424 0.420 0.424 1,970,255 0.4220 -0.93%
2000-09-06 0 1.070 1.060 1.070 1.070 1.090 1,436,000 1,547,820 1.0779 0.424 0.420 0.424 0.424 0.432 3,627,290 0.4267 0.00%
2000-09-05 0 1.070 1.060 1.070 1.070 1.080 1,268,000 1,357,820 1.0708 0.424 0.420 0.424 0.424 0.428 3,202,927 0.4239 -0.93%
2000-09-04 0 1.080 1.070 1.080 1.070 1.080 828,000 891,080 1.0762 0.428 0.424 0.428 0.424 0.428 2,091,501 0.4260 0.93%
2000-09-01 0 1.070 1.070 1.080 1.060 1.080 1,602,000 1,724,700 1.0766 0.424 0.424 0.428 0.420 0.428 4,046,600 0.4262 0.00%
2000-08-31 0 1.070 1.070 1.090 1.060 1.090 1,196,000 1,282,440 1.0723 0.424 0.424 0.432 0.420 0.432 3,021,057 0.4245 -0.93%
2000-08-30 0 1.080 1.070 1.080 1.060 1.080 1,218,000 1,302,540 1.0694 0.428 0.424 0.428 0.420 0.428 3,076,629 0.4234 0.93%
2000-08-29 0 1.070 1.060 1.080 1.060 1.090 980,000 1,051,020 1.0725 0.424 0.420 0.428 0.420 0.432 2,475,448 0.4246 -1.83%
2000-08-28 0 1.090 1.070 1.090 1.060 1.090 2,234,000 2,395,900 1.0725 0.432 0.424 0.432 0.420 0.432 5,643,012 0.4246 0.93%
2000-08-25 0 1.080 1.070 1.080 1.060 1.090 2,400,000 2,577,280 1.0739 0.428 0.424 0.428 0.420 0.432 6,062,323 0.4251 -0.92%
2000-08-24 0 1.090 1.080 1.090 1.070 1.100 1,076,836 1,166,681 1.0834 0.432 0.428 0.432 0.424 0.435 2,720,053 0.4289 0.00%
2000-08-23 0 1.090 1.080 1.090 1.080 1.120 2,290,000 2,490,760 1.0877 0.432 0.428 0.432 0.428 0.443 5,784,466 0.4306 -1.80%
2000-08-22 0 1.110 1.100 1.110 1.070 1.140 2,443,990 2,684,249 1.0983 0.439 0.435 0.439 0.424 0.451 6,173,440 0.4348 2.78%
2000-08-21 0 1.080 1.080 1.090 1.060 1.090 1,726,800 1,863,912 1.0794 0.428 0.428 0.432 0.420 0.432 4,361,841 0.4273 0.00%
2000-08-18 0 1.080 1.080 1.090 1.070 1.100 2,704,000 2,926,460 1.0823 0.428 0.428 0.432 0.424 0.435 6,830,217 0.4285 -0.92%
2000-08-17 0 1.090 1.090 1.100 1.080 1.150 2,136,000 2,361,580 1.1056 0.432 0.432 0.435 0.428 0.455 5,395,467 0.4377 -2.68%
2000-08-16 0 1.120 1.120 1.130 1.060 1.140 7,713,000 8,662,880 1.1232 0.443 0.443 0.447 0.420 0.451 19,482,789 0.4446 3.70%
2000-08-15 0 1.080 1.070 1.090 1.070 1.100 1,924,000 2,071,840 1.0768 0.428 0.424 0.432 0.424 0.435 4,859,962 0.4263 -0.92%
2000-08-14 0 1.090 1.080 1.090 1.070 1.090 2,460,000 2,662,040 1.0821 0.432 0.428 0.432 0.424 0.432 6,213,881 0.4284 0.93%
2000-08-11 0 1.080 1.080 1.100 1.080 1.100 2,604,000 2,837,060 1.0895 0.428 0.428 0.435 0.428 0.435 6,577,620 0.4313 -0.92%
2000-08-10 0 1.090 1.080 1.090 1.080 1.110 2,604,000 2,840,500 1.0908 0.432 0.428 0.432 0.428 0.439 6,577,620 0.4318 -0.91%
2000-08-09 0 1.100 1.100 1.120 1.090 1.120 2,888,000 3,178,280 1.1005 0.435 0.435 0.443 0.432 0.443 7,294,995 0.4357 -0.90%
2000-08-08 0 1.110 1.110 1.120 1.110 1.150 2,328,000 2,616,680 1.1240 0.439 0.439 0.443 0.439 0.455 5,880,453 0.4450 -1.77%
2000-08-07 0 1.130 1.130 1.140 1.110 1.130 3,006,000 3,371,200 1.1215 0.447 0.447 0.451 0.439 0.447 7,593,059 0.4440 2.73%
2000-08-04 0 1.100 1.090 1.100 1.090 1.110 2,916,000 3,205,580 1.0993 0.435 0.432 0.435 0.432 0.439 7,365,722 0.4352 -0.90%
2000-08-03 0 1.110 1.100 1.110 1.060 1.120 2,046,000 2,270,340 1.1096 0.439 0.435 0.439 0.420 0.443 5,168,130 0.4393 0.00%
2000-08-02 0 1.110 1.090 1.110 1.100 1.140 2,712,000 3,051,060 1.1250 0.439 0.432 0.439 0.435 0.451 6,850,425 0.4454 -1.77%
2000-08-01 0 1.130 1.130 1.150 1.080 1.150 3,962,000 4,452,680 1.1238 0.447 0.447 0.455 0.428 0.455 10,007,884 0.4449 3.67%
2000-07-31 0 1.090 1.080 1.100 1.060 1.110 3,342,000 3,642,000 1.0898 0.432 0.428 0.435 0.420 0.439 8,441,784 0.4314 -2.68%
2000-07-28 0 1.120 1.110 1.120 1.120 1.180 8,572,000 9,726,980 1.1347 0.443 0.439 0.443 0.443 0.467 21,652,596 0.4492 -5.08%
2000-07-27 0 1.180 1.170 1.180 1.150 1.210 10,420,000 12,286,540 1.1791 0.467 0.463 0.467 0.455 0.479 26,320,584 0.4668 2.61%
2000-07-26 0 1.150 1.150 1.160 1.110 1.250 17,911,697 21,558,900 1.2036 0.455 0.455 0.459 0.439 0.495 45,244,369 0.4765 -4.96%
2000-07-25 0 1.210 1.200 1.210 1.150 1.260 29,956,000 36,474,120 1.2176 0.479 0.475 0.479 0.455 0.499 75,667,891 0.4820 5.22%
2000-07-24 0 1.150 1.140 1.160 1.100 1.170 6,232,000 7,176,740 1.1516 0.455 0.451 0.459 0.435 0.463 15,741,831 0.4559 1.77%
2000-07-21 0 1.130 1.130 1.140 1.130 1.180 9,982,000 11,476,640 1.1497 0.447 0.447 0.451 0.447 0.467 25,214,210 0.4552 -0.88%
2000-07-20 0 1.140 1.130 1.140 1.120 1.150 3,906,000 4,419,280 1.1314 0.451 0.447 0.451 0.443 0.455 9,866,430 0.4479 0.88%
2000-07-19 0 1.130 1.120 1.140 1.110 1.160 5,322,000 6,037,220 1.1344 0.447 0.443 0.451 0.439 0.459 13,443,201 0.4491 1.80%
2000-07-18 0 1.110 1.110 1.120 1.100 1.130 4,378,000 4,885,220 1.1159 0.439 0.439 0.443 0.435 0.447 11,058,687 0.4418 0.00%
2000-07-17 0 1.110 1.110 1.120 1.100 1.170 9,140,000 10,298,200 1.1267 0.439 0.439 0.443 0.435 0.463 23,087,346 0.4461 -2.63%
2000-07-14 0 1.140 1.150 1.160 1.090 1.180 33,874,000 39,003,600 1.1514 0.451 0.455 0.459 0.432 0.467 85,564,633 0.4558 4.59%
2000-07-13 0 1.090 1.090 1.100 1.080 1.160 12,416,000 13,903,020 1.1198 0.432 0.432 0.435 0.428 0.459 31,362,416 0.4433 -0.91%
2000-07-12 0 1.100 1.090 1.100 1.060 1.110 6,928,000 7,539,500 1.0883 0.435 0.432 0.435 0.420 0.439 17,499,905 0.4308 2.80%
2000-07-11 0 1.070 1.060 1.070 1.040 1.080 3,755,869 3,979,389 1.0595 0.424 0.420 0.424 0.412 0.428 9,487,204 0.4194 2.88%
2000-07-10 0 1.040 1.040 1.050 1.040 1.080 3,138,000 3,330,760 1.0614 0.412 0.412 0.416 0.412 0.428 7,926,487 0.4202 -1.89%
2000-07-07 0 1.060 1.050 1.060 1.050 1.120 7,254,000 7,881,560 1.0865 0.420 0.416 0.420 0.416 0.443 18,323,370 0.4301 0.00%
2000-07-06 0 1.060 1.050 1.070 1.040 1.080 1,478,000 1,564,860 1.0588 0.420 0.416 0.424 0.412 0.428 3,733,380 0.4192 -0.93%
2000-07-05 0 1.070 1.070 1.080 1.030 1.080 2,492,000 2,653,360 1.0648 0.424 0.424 0.428 0.408 0.428 6,294,712 0.4215 1.90%
2000-07-04 0 1.050 1.050 1.060 1.030 1.060 1,997,000 2,083,840 1.0435 0.416 0.416 0.420 0.408 0.420 5,044,358 0.4131 0.00%
2000-07-03 0 1.050 1.050 1.060 1.050 1.080 1,878,000 1,991,760 1.0606 0.416 0.416 0.420 0.416 0.428 4,743,767 0.4199 0.00%
2000-06-30 0 1.050 1.050 1.060 1.050 1.090 3,642,000 3,887,980 1.0675 0.416 0.416 0.420 0.416 0.432 9,199,575 0.4226 -3.67%
2000-06-29 0 1.090 1.080 1.090 1.040 1.100 5,788,143 6,241,403 1.0783 0.432 0.428 0.432 0.412 0.435 14,620,663 0.4269 3.81%
2000-06-28 0 1.050 1.050 1.060 1.040 1.070 2,108,000 2,218,900 1.0526 0.416 0.416 0.420 0.412 0.424 5,324,740 0.4167 -1.87%
2000-06-27 0 1.070 1.060 1.080 1.060 1.110 4,076,000 4,404,640 1.0806 0.424 0.420 0.428 0.420 0.439 10,295,845 0.4278 -1.83%
2000-06-26 0 1.090 1.090 1.100 1.070 1.100 2,128,000 2,317,360 1.0890 0.432 0.432 0.435 0.424 0.435 5,375,259 0.4311 -0.91%
2000-06-23 0 1.100 1.080 1.100 1.060 1.120 1,692,000 1,817,800 1.0743 0.435 0.428 0.435 0.420 0.443 4,273,937 0.4253 2.80%
2000-06-22 0 1.070 1.070 1.090 1.070 1.110 1,574,000 1,707,060 1.0845 0.424 0.424 0.432 0.424 0.439 3,975,873 0.4294 -2.73%
2000-06-21 0 1.100 1.100 1.120 1.070 1.110 3,056,000 3,335,720 1.0915 0.435 0.435 0.443 0.424 0.439 7,719,358 0.4321 0.92%
2000-06-20 0 1.090 1.080 1.100 1.080 1.140 2,420,000 2,647,480 1.0940 0.432 0.428 0.435 0.428 0.451 6,112,842 0.4331 -2.68%
2000-06-19 0 1.120 1.110 1.120 1.050 1.130 6,423,500 7,140,085 1.1116 0.443 0.439 0.443 0.416 0.447 16,225,554 0.4401 3.70%
2000-06-16 0 1.080 1.070 1.090 1.030 1.100 5,668,000 6,006,420 1.0597 0.428 0.424 0.432 0.408 0.435 14,317,185 0.4195 3.85%
2000-06-15 0 1.040 1.030 1.040 1.020 1.050 2,683,000 2,784,300 1.0378 0.412 0.408 0.412 0.404 0.416 6,777,172 0.4108 0.00%
2000-06-14 0 1.040 1.040 1.050 1.010 1.060 4,978,000 5,184,740 1.0415 0.412 0.412 0.416 0.400 0.420 12,574,268 0.4123 2.97%
2000-06-13 0 1.010 1.000 1.010 1.010 1.080 4,606,000 4,836,720 1.0501 0.400 0.396 0.400 0.400 0.428 11,634,608 0.4157 -6.48%
2000-06-12 0 1.080 1.070 1.080 1.070 1.110 5,198,000 5,673,420 1.0915 0.428 0.424 0.428 0.424 0.439 13,129,981 0.4321 0.93%
2000-06-09 0 1.070 1.060 1.070 1.050 1.150 14,920,000 16,343,420 1.0954 0.424 0.420 0.424 0.416 0.455 37,687,439 0.4337 -3.60%
2000-06-08 0 1.110 1.110 1.120 0.980 1.160 33,994,800 37,507,740 1.1033 0.439 0.439 0.443 0.388 0.459 85,869,769 0.4368 14.43%
2000-06-07 0 0.970 0.960 0.980 0.860 0.980 8,223,000 7,586,120 0.9225 0.384 0.380 0.388 0.340 0.388 20,771,033 0.3652 11.49%
2000-06-05 0 0.870 0.860 0.870 0.850 0.880 5,571,200 4,811,944 0.8637 0.344 0.340 0.344 0.337 0.348 14,072,672 0.3419 2.35%
2000-06-02 0 0.850 0.840 0.850 0.840 0.860 2,338,000 1,986,320 0.8496 0.337 0.333 0.337 0.333 0.340 5,905,713 0.3363 1.19%
2000-06-01 0 0.840 0.830 0.850 0.830 0.850 1,914,000 1,606,440 0.8393 0.333 0.329 0.337 0.329 0.337 4,834,702 0.3323 0.00%
2000-05-31 0 0.840 0.840 0.850 0.840 0.860 1,232,200 1,041,436 0.8452 0.333 0.333 0.337 0.333 0.340 3,112,497 0.3346 0.00%
2000-05-30 0 0.840 0.830 0.840 0.830 0.860 2,934,000 2,489,820 0.8486 0.333 0.329 0.333 0.329 0.340 7,411,189 0.3360 -2.33%
2000-05-29 0 0.860 0.850 0.860 0.840 0.860 2,830,570 2,405,782 0.8499 0.340 0.337 0.340 0.333 0.340 7,149,929 0.3365 1.18%
2000-05-26 0 0.850 0.840 0.850 0.840 0.880 5,810,000 4,975,020 0.8563 0.337 0.333 0.337 0.333 0.348 14,675,873 0.3390 -1.16%
2000-05-25 0 0.860 0.850 0.860 0.840 0.900 4,702,000 4,082,160 0.8682 0.340 0.337 0.340 0.333 0.356 11,877,100 0.3437 1.18%
2000-05-24 0 0.850 0.840 0.860 0.810 0.850 2,774,000 2,310,380 0.8329 0.337 0.333 0.340 0.321 0.337 7,007,035 0.3297 1.19%
2000-05-23 0 0.840 0.830 0.840 0.820 0.850 3,966,000 3,283,150 0.8278 0.333 0.329 0.333 0.325 0.337 10,017,988 0.3277 0.00%
2000-05-22 0 0.840 0.820 0.840 0.810 0.840 4,414,697 3,639,684 0.8244 0.333 0.325 0.333 0.321 0.333 11,151,382 0.3264 2.44%
2000-05-19 0 0.820 0.810 0.820 0.800 0.820 2,538,000 2,051,400 0.8083 0.325 0.321 0.325 0.317 0.325 6,410,906 0.3200 2.50%
2000-05-18 0 0.800 0.800 0.820 0.800 0.820 1,972,000 1,604,360 0.8136 0.317 0.317 0.325 0.317 0.325 4,981,208 0.3221 -2.44%
2000-05-17 0 0.820 0.810 0.830 0.810 0.850 3,796,000 3,156,720 0.8316 0.325 0.321 0.329 0.321 0.337 9,588,574 0.3292 0.00%
2000-05-16 0 0.820 0.820 0.830 0.820 0.860 9,574,000 8,039,740 0.8397 0.325 0.325 0.329 0.325 0.340 24,183,616 0.3324 0.00%
2000-05-15 0 0.820 0.810 0.820 0.780 0.830 7,454,000 6,005,240 0.8056 0.325 0.321 0.325 0.309 0.329 18,828,564 0.3189 2.50%
2000-05-12 0 0.800 0.790 0.800 0.780 0.800 1,481,000 1,174,000 0.7927 0.317 0.313 0.317 0.309 0.317 3,740,958 0.3138 -1.23%
2000-05-10 0 0.810 0.810 0.820 0.800 0.840 2,692,000 2,181,720 0.8104 0.321 0.321 0.325 0.317 0.333 6,799,905 0.3208 -4.71%
2000-05-09 0 0.850 0.840 0.850 0.830 0.860 1,144,000 963,040 0.8418 0.337 0.333 0.337 0.329 0.340 2,889,707 0.3333 0.00%
2000-05-08 0 0.850 0.840 0.850 0.850 0.890 1,214,000 1,052,940 0.8673 0.337 0.333 0.337 0.337 0.352 3,066,525 0.3434 -3.41%
2000-05-05 0 0.880 0.870 0.880 0.880 0.890 1,590,000 1,401,860 0.8817 0.348 0.344 0.348 0.348 0.352 4,016,289 0.3490 -1.12%
2000-05-04 0 0.890 0.880 0.890 0.870 0.900 2,058,000 1,813,480 0.8812 0.352 0.348 0.352 0.344 0.356 5,198,442 0.3489 2.30%
2000-05-03 0 0.870 0.870 0.880 0.850 0.880 1,836,000 1,583,930 0.8627 0.344 0.344 0.348 0.337 0.348 4,637,677 0.3415 -1.14%
2000-05-02 0 0.880 0.870 0.880 0.880 0.900 1,282,000 1,136,880 0.8868 0.348 0.344 0.348 0.348 0.356 3,238,291 0.3511 0.00%
2000-04-28 0 0.880 0.870 0.880 0.870 0.880 1,088,000 951,940 0.8749 0.348 0.344 0.348 0.344 0.348 2,748,253 0.3464 -1.12%
2000-04-27 0 0.890 0.880 0.890 0.860 0.900 860,000 763,880 0.8882 0.352 0.348 0.352 0.340 0.356 2,172,332 0.3516 -1.11%
2000-04-26 0 0.900 0.890 0.900 0.890 0.920 1,748,000 1,575,800 0.9015 0.356 0.352 0.356 0.352 0.364 4,415,392 0.3569 2.27%
2000-04-25 0 0.880 0.880 0.890 0.880 0.930 2,380,657 2,131,038 0.8951 0.348 0.348 0.352 0.348 0.368 6,013,463 0.3544 -4.35%
2000-04-20 0 0.920 0.900 0.920 0.870 0.920 2,820,000 2,537,440 0.8998 0.364 0.356 0.364 0.344 0.364 7,123,229 0.3562 2.22%
2000-04-19 0 0.900 0.880 0.900 0.880 0.930 3,310,000 3,019,540 0.9122 0.356 0.348 0.356 0.348 0.368 8,360,953 0.3611 1.12%
2000-04-18 0 0.890 0.890 0.900 0.890 0.930 2,546,000 2,306,080 0.9058 0.352 0.352 0.356 0.352 0.368 6,431,114 0.3586 0.00%
2000-04-17 0 0.890 0.890 0.900 0.890 0.950 6,220,000 5,609,900 0.9019 0.352 0.352 0.356 0.352 0.376 15,711,520 0.3571 -8.25%
2000-04-14 0 0.970 0.970 0.980 0.950 0.980 1,614,000 1,558,000 0.9653 0.384 0.384 0.388 0.376 0.388 4,076,912 0.3822 0.00%
2000-04-13 0 0.970 0.970 0.980 0.960 0.980 1,436,000 1,385,720 0.9650 0.384 0.384 0.388 0.380 0.388 3,627,290 0.3820 0.00%
2000-04-12 0 0.970 0.970 0.990 0.970 1.000 2,184,000 2,151,100 0.9849 0.384 0.384 0.392 0.384 0.396 5,516,714 0.3899 -1.02%
2000-04-11 0 0.980 0.980 0.990 0.960 1.010 2,520,000 2,475,740 0.9824 0.388 0.388 0.392 0.380 0.400 6,365,439 0.3889 -2.00%
2000-04-10 0 1.000 1.000 1.010 0.970 1.030 5,185,998 5,164,998 0.9960 0.396 0.396 0.400 0.384 0.408 13,099,664 0.3943 4.17%
2000-04-07 0 0.960 0.960 0.980 0.950 0.980 3,430,000 3,300,000 0.9621 0.380 0.380 0.388 0.376 0.388 8,664,069 0.3809 1.05%
2000-04-06 0 0.950 0.950 0.960 0.900 0.950 3,970,000 3,680,980 0.9272 0.376 0.376 0.380 0.356 0.376 10,028,092 0.3671 2.15%
2000-04-05 0 0.930 0.930 0.950 0.930 0.970 6,492,000 6,123,700 0.9433 0.368 0.368 0.376 0.368 0.384 16,398,583 0.3734 -6.06%
2000-04-03 0 0.990 1.000 1.010 0.980 1.030 11,590,572 11,737,233 1.0127 0.392 0.396 0.400 0.388 0.408 29,277,411 0.4009 -1.98%
2000-03-31 0 1.010 1.010 1.040 1.010 1.050 6,468,000 6,648,280 1.0279 0.400 0.400 0.412 0.400 0.416 16,337,960 0.4069 -3.81%
2000-03-30 0 1.050 1.040 1.050 1.030 1.060 6,724,000 7,013,420 1.0430 0.416 0.412 0.416 0.408 0.420 16,984,607 0.4129 -0.94%
2000-03-29 0 1.060 1.060 1.070 1.040 1.110 8,928,000 9,476,120 1.0614 0.420 0.420 0.424 0.412 0.439 22,551,840 0.4202 -3.64%
2000-03-28 0 1.100 1.080 1.090 1.080 1.140 4,468,000 4,939,860 1.1056 0.435 0.428 0.432 0.428 0.451 11,286,024 0.4377 -4.35%
2000-03-27 0 1.150 1.150 1.160 1.150 1.220 6,949,417 8,075,922 1.1621 0.455 0.455 0.459 0.455 0.483 17,554,003 0.4601 2.68%
2000-03-24 0 1.120 1.120 1.130 1.090 1.160 10,258,000 11,600,340 1.1309 0.443 0.443 0.447 0.432 0.459 25,911,377 0.4477 3.70%
2000-03-23 0 1.080 1.080 1.090 1.060 1.100 2,870,000 3,105,820 1.0822 0.428 0.428 0.432 0.420 0.435 7,249,528 0.4284 -0.92%
2000-03-22 0 1.090 1.070 1.090 1.030 1.100 4,618,000 4,902,300 1.0616 0.432 0.424 0.432 0.408 0.435 11,664,919 0.4203 5.83%
2000-03-21 0 1.030 1.030 1.040 1.030 1.070 4,108,000 4,270,520 1.0396 0.408 0.408 0.412 0.408 0.424 10,376,676 0.4115 -1.90%
2000-03-20 0 1.050 1.050 1.060 1.040 1.070 3,342,000 3,521,680 1.0538 0.416 0.416 0.420 0.412 0.424 8,441,784 0.4172 -1.87%
2000-03-17 0 1.070 1.060 1.070 1.060 1.100 4,288,000 4,568,060 1.0653 0.424 0.420 0.424 0.420 0.435 10,831,350 0.4217 0.94%
2000-03-16 0 1.060 1.060 1.070 1.060 1.110 4,988,000 5,382,860 1.0792 0.420 0.420 0.424 0.420 0.439 12,599,527 0.4272 -1.85%
2000-03-15 0 1.080 1.080 1.090 1.060 1.100 3,608,000 3,907,520 1.0830 0.428 0.428 0.432 0.420 0.435 9,113,692 0.4288 -0.92%
2000-03-14 0 1.090 1.080 1.090 1.080 1.130 7,112,000 7,808,000 1.0979 0.432 0.428 0.432 0.428 0.447 17,964,683 0.4346 -1.80%
2000-03-13 0 1.110 1.080 1.130 1.080 1.150 6,452,000 7,193,600 1.1149 0.439 0.428 0.447 0.428 0.455 16,297,544 0.4414 0.00%
2000-03-10 0 1.110 1.110 1.130 1.090 1.150 7,766,000 8,667,940 1.1161 0.439 0.439 0.447 0.432 0.455 19,616,666 0.4419 -0.89%
2000-03-09 0 1.120 1.110 1.130 1.080 1.170 14,604,000 16,374,100 1.1212 0.443 0.439 0.447 0.428 0.463 36,889,233 0.4439 -0.88%
2000-03-08 0 1.130 1.120 1.130 1.110 1.200 5,446,000 6,279,420 1.1530 0.447 0.443 0.447 0.439 0.475 13,756,421 0.4565 -2.59%
2000-03-07 0 1.160 1.160 1.170 1.120 1.170 6,853,528 7,845,681 1.1448 0.459 0.459 0.463 0.443 0.463 17,311,791 0.4532 0.87%
2000-03-06 0 1.150 1.150 1.160 1.130 1.220 11,894,000 14,050,540 1.1813 0.455 0.455 0.459 0.447 0.483 30,043,861 0.4677 0.88%
2000-03-03 0 1.140 1.130 1.140 1.090 1.170 12,950,000 14,636,360 1.1302 0.451 0.447 0.451 0.432 0.463 32,711,283 0.4474 2.70%
2000-03-02 0 1.110 1.100 1.110 1.060 1.110 4,151,200 4,515,180 1.0877 0.439 0.435 0.439 0.420 0.439 10,485,797 0.4306 1.83%
2000-03-01 0 1.090 1.080 1.100 1.080 1.130 4,973,947 5,462,605 1.0982 0.432 0.428 0.435 0.428 0.447 12,564,030 0.4348 3.81%
2000-02-29 0 1.050 1.050 1.060 1.000 1.160 10,282,000 11,304,240 1.0994 0.416 0.416 0.420 0.396 0.459 25,972,001 0.4352 -2.78%
2000-02-28 0 1.080 1.080 1.090 1.040 1.200 8,216,000 8,948,200 1.0891 0.428 0.428 0.432 0.412 0.475 20,753,351 0.4312 -7.69%
2000-02-25 0 1.170 1.170 1.180 1.150 1.240 7,436,000 8,704,740 1.1706 0.463 0.463 0.467 0.455 0.491 18,783,096 0.4634 -6.40%
2000-02-24 0 1.250 1.240 1.250 1.240 1.300 4,092,000 5,174,280 1.2645 0.495 0.491 0.495 0.491 0.515 10,336,260 0.5006 -1.57%
2000-02-23 0 1.270 1.270 1.280 1.240 1.340 6,648,000 8,610,140 1.2951 0.503 0.503 0.507 0.491 0.530 16,792,634 0.5127 1.60%
2000-02-22 0 1.250 1.250 1.260 1.220 1.350 9,564,000 12,044,540 1.2594 0.495 0.495 0.499 0.483 0.534 24,158,356 0.4986 -6.72%
2000-02-21 0 1.340 1.340 1.350 1.330 1.380 10,312,000 13,949,300 1.3527 0.530 0.530 0.534 0.527 0.546 26,047,780 0.5355 -0.74%
2000-02-18 0 1.350 1.340 1.360 1.340 1.430 11,934,000 16,434,760 1.3771 0.534 0.530 0.538 0.530 0.566 30,144,899 0.5452 -2.88%
2000-02-17 0 1.390 1.390 1.400 1.360 1.450 17,081,000 24,064,070 1.4088 0.550 0.550 0.554 0.538 0.574 43,146,056 0.5577 -1.42%
2000-02-16 0 1.410 1.410 1.420 1.360 1.440 16,784,000 23,424,380 1.3956 0.558 0.558 0.562 0.538 0.570 42,395,843 0.5525 3.68%
2000-02-15 0 1.360 1.350 1.360 1.230 1.420 24,676,000 33,887,720 1.3733 0.538 0.534 0.538 0.487 0.562 62,330,781 0.5437 8.80%
2000-02-14 0 1.250 1.260 1.270 1.230 1.330 11,254,000 14,207,360 1.2624 0.495 0.499 0.503 0.487 0.527 28,427,241 0.4998 -3.85%
2000-02-11 0 1.300 1.280 1.300 1.270 1.350 11,048,000 14,298,180 1.2942 0.515 0.507 0.515 0.503 0.534 27,906,892 0.5124 -1.52%
2000-02-10 0 1.320 1.310 1.330 1.280 1.390 10,452,000 13,964,800 1.3361 0.523 0.519 0.527 0.507 0.550 26,401,415 0.5289 -5.04%
2000-02-09 0 1.390 1.390 1.400 1.330 1.500 37,976,000 53,601,900 1.4115 0.550 0.550 0.554 0.527 0.594 95,926,152 0.5588 3.73%
2000-02-08 0 1.340 1.340 1.360 1.150 1.350 27,664,000 35,148,840 1.2706 0.530 0.530 0.538 0.455 0.534 69,878,373 0.5030 16.52%
2000-02-03 0 1.150 1.150 1.160 1.120 1.160 6,002,000 6,849,220 1.1412 0.455 0.455 0.459 0.443 0.459 15,160,859 0.4518 1.77%
2000-02-02 0 1.130 1.130 1.140 1.130 1.170 5,624,000 6,452,040 1.1472 0.447 0.447 0.451 0.447 0.463 14,206,043 0.4542 0.00%
2000-02-01 0 1.130 1.120 1.140 1.120 1.150 4,809,760 5,427,286 1.1284 0.447 0.443 0.451 0.443 0.455 12,149,299 0.4467 -1.74%
2000-01-31 0 1.150 1.140 1.150 1.130 1.150 4,286,000 4,885,160 1.1398 0.455 0.451 0.455 0.447 0.455 10,826,298 0.4512 0.88%
2000-01-28 0 1.140 1.130 1.150 1.120 1.180 5,462,000 6,279,180 1.1496 0.451 0.447 0.455 0.443 0.467 13,796,836 0.4551 0.00%
2000-01-27 0 1.140 1.140 1.150 1.120 1.150 3,886,000 4,384,020 1.1282 0.451 0.451 0.455 0.443 0.455 9,815,911 0.4466 0.00%
2000-01-26 0 1.140 1.120 1.140 1.110 1.170 4,220,000 4,859,960 1.1516 0.451 0.443 0.451 0.439 0.463 10,659,584 0.4559 -0.87%
2000-01-25 0 1.150 1.150 1.160 1.120 1.190 10,622,159 12,311,455 1.1590 0.455 0.455 0.459 0.443 0.471 26,831,231 0.4588 -0.86%
2000-01-24 0 1.160 1.150 1.160 1.080 1.170 10,264,000 11,476,320 1.1181 0.459 0.455 0.459 0.428 0.463 25,926,533 0.4426 7.41%
2000-01-21 0 1.080 1.080 1.090 1.050 1.110 4,950,000 5,385,080 1.0879 0.428 0.428 0.432 0.416 0.439 12,503,541 0.4307 -0.92%
2000-01-20 0 1.090 1.080 1.090 1.080 1.150 8,580,000 9,521,240 1.1097 0.432 0.428 0.432 0.428 0.455 21,672,804 0.4393 -3.54%
2000-01-19 0 1.130 1.120 1.130 1.100 1.140 8,012,000 8,975,500 1.1203 0.447 0.443 0.447 0.435 0.451 20,238,054 0.4435 0.00%
2000-01-18 0 1.130 1.130 1.140 1.110 1.180 10,510,000 11,990,080 1.1408 0.447 0.447 0.451 0.439 0.467 26,547,921 0.4516 -4.24%
2000-01-17 0 1.180 1.180 1.200 1.180 1.270 9,908,710 11,904,957 1.2015 0.467 0.467 0.475 0.467 0.503 25,029,082 0.4756 -4.07%
2000-01-14 0 1.230 1.230 1.240 1.190 1.310 20,894,545 25,939,576 1.2415 0.487 0.487 0.491 0.471 0.519 52,778,947 0.4915 2.50%
2000-01-13 0 1.200 1.190 1.200 1.190 1.260 23,179,000 28,368,950 1.2239 0.475 0.471 0.475 0.471 0.499 58,549,407 0.4845 0.84%
2000-01-12 0 1.190 1.180 1.210 1.120 1.280 43,154,000 52,809,540 1.2237 0.471 0.467 0.479 0.443 0.507 109,005,614 0.4845 4.39%
2000-01-11 0 1.140 1.120 1.140 1.090 1.160 7,862,000 8,781,220 1.1169 0.451 0.443 0.451 0.432 0.459 19,859,159 0.4422 0.88%
2000-01-10 0 1.130 1.130 1.140 1.120 1.180 9,071,000 10,364,700 1.1426 0.447 0.447 0.451 0.443 0.467 22,913,054 0.4523 2.73%
2000-01-07 0 1.100 1.100 1.110 1.030 1.130 10,884,000 11,847,040 1.0885 0.435 0.435 0.439 0.408 0.447 27,492,633 0.4309 10.00%
2000-01-06 0 1.000 1.000 1.010 0.970 1.070 11,166,000 11,482,000 1.0283 0.396 0.396 0.400 0.384 0.424 28,204,956 0.4071 -2.91%
2000-01-05 0 1.030 1.040 1.050 1.010 1.090 16,096,000 16,913,200 1.0508 0.408 0.412 0.416 0.400 0.432 40,657,977 0.4160 -8.85%
2000-01-04 0 1.130 1.120 1.130 1.110 1.200 14,096,000 16,077,100 1.1405 0.447 0.443 0.447 0.439 0.475 35,606,042 0.4515 -1.74%
2000-01-03 0 1.150 1.150 1.160 1.110 1.160 9,394,700 10,668,476 1.1356 0.455 0.455 0.459 0.439 0.459 23,730,709 0.4496 -0.86%
1999-12-30 0 1.160 1.140 1.150 1.110 1.180 8,072,000 9,330,880 1.1560 0.459 0.451 0.455 0.439 0.467 20,389,612 0.4576 0.00%
1999-12-29 0 1.160 1.160 1.170 1.130 1.220 11,405,429 13,360,423 1.1714 0.459 0.459 0.463 0.447 0.483 28,809,746 0.4637 0.87%
1999-12-28 0 1.150 1.150 1.170 1.130 1.230 12,698,000 15,007,040 1.1818 0.455 0.455 0.463 0.447 0.487 32,074,739 0.4679 1.77%
1999-12-24 0 1.130 1.120 1.140 1.100 1.140 7,504,000 8,404,940 1.1201 0.447 0.443 0.451 0.435 0.451 18,954,862 0.4434 -0.88%
1999-12-23 0 1.140 1.130 1.140 1.120 1.200 11,170,000 12,963,500 1.1606 0.451 0.447 0.451 0.443 0.475 28,215,060 0.4595 -3.39%
1999-12-22 0 1.180 1.170 1.180 1.150 1.210 13,216,000 15,618,000 1.1817 0.467 0.463 0.467 0.455 0.479 33,383,190 0.4678 0.00%
1999-12-21 0 1.180 1.180 1.190 1.110 1.230 14,158,000 16,634,160 1.1749 0.467 0.467 0.471 0.439 0.487 35,762,652 0.4651 0.85%
1999-12-20 0 1.170 1.170 1.180 1.160 1.320 22,359,000 27,260,410 1.2192 0.463 0.463 0.467 0.459 0.523 56,478,114 0.4827 -9.30%
1999-12-17 0 1.290 1.290 1.300 1.280 1.620 70,161,760 96,037,520 1.3688 0.511 0.511 0.515 0.507 0.641 177,226,345 0.5419 -17.31%
1999-12-16 1 1.560 - - - - 0 0 - 0.618 - - - - 0 - 0.00%
1999-12-15 0 1.560 1.560 1.570 1.430 1.600 82,787,200 126,879,020 1.5326 0.618 0.618 0.622 0.566 0.633 209,117,800 0.6067 9.09%
1999-12-14 0 1.430 1.420 1.430 1.410 1.530 47,577,897 70,509,151 1.4820 0.566 0.562 0.566 0.558 0.606 120,180,235 0.5867 0.00%
1999-12-13 0 1.430 1.420 1.430 1.300 1.430 31,014,000 42,349,780 1.3655 0.566 0.562 0.566 0.515 0.566 78,340,365 0.5406 11.72%
1999-12-10 0 1.280 1.260 1.290 1.250 1.320 20,911,978 26,969,253 1.2897 0.507 0.499 0.511 0.495 0.523 52,822,983 0.5106 1.59%
1999-12-09 0 1.260 1.250 1.260 1.250 1.320 17,407,270 22,321,139 1.2823 0.499 0.495 0.499 0.495 0.523 43,970,203 0.5076 -1.56%
1999-12-08 0 1.280 1.280 1.290 1.260 1.310 12,305,834 15,889,672 1.2912 0.507 0.507 0.511 0.499 0.519 31,084,140 0.5112 1.59%
1999-12-07 0 1.260 1.250 1.260 1.260 1.370 36,041,668 47,547,528 1.3192 0.499 0.495 0.499 0.499 0.542 91,040,092 0.5223 -3.08%
1999-12-06 0 1.300 1.280 1.300 1.160 1.320 50,907,236 63,977,866 1.2568 0.515 0.507 0.515 0.459 0.523 128,590,038 0.4975 13.04%
1999-12-03 0 1.150 1.150 1.160 1.140 1.290 24,585,756 29,505,767 1.2001 0.455 0.455 0.459 0.451 0.511 62,102,827 0.4751 -4.96%
1999-12-02 0 1.210 1.210 1.220 1.050 1.320 50,186,000 60,049,460 1.1965 0.479 0.479 0.483 0.416 0.523 126,768,219 0.4737 18.63%
1999-12-01 0 1.020 1.020 1.030 0.900 1.050 12,221,600 12,096,324 0.9897 0.404 0.404 0.408 0.356 0.416 30,871,368 0.3918 10.87%
1999-11-30 0 0.920 0.920 0.930 0.820 0.950 13,936,000 12,061,440 0.8655 0.364 0.364 0.368 0.325 0.376 35,201,887 0.3426 5.75%
1999-11-29 0 0.870 0.860 0.870 0.870 0.960 10,582,000 9,695,700 0.9162 0.344 0.340 0.344 0.344 0.380 26,729,791 0.3627 -7.45%
1999-11-26 0 0.940 0.930 0.940 0.920 1.020 11,802,700 11,308,557 0.9581 0.372 0.368 0.372 0.364 0.404 29,813,240 0.3793 -6.00%
1999-11-25 0 1.000 1.000 1.010 1.000 1.030 11,124,000 11,252,200 1.0115 0.396 0.396 0.400 0.396 0.408 28,098,866 0.4005 -2.91%
1999-11-24 0 1.030 1.020 1.030 1.000 1.070 7,695,000 7,946,970 1.0327 0.408 0.404 0.408 0.396 0.424 19,437,322 0.4089 1.98%
1999-11-23 0 1.010 1.010 1.020 1.000 1.070 11,072,000 11,373,520 1.0272 0.400 0.400 0.404 0.396 0.424 27,967,515 0.4067 -6.48%
1999-11-22 0 1.080 1.070 1.080 1.070 1.110 6,420,000 6,986,420 1.0882 0.428 0.424 0.428 0.424 0.439 16,216,713 0.4308 -3.57%
1999-11-19 0 1.120 1.120 1.130 1.070 1.140 13,981,000 15,615,440 1.1169 0.443 0.443 0.447 0.424 0.451 35,315,556 0.4422 4.67%
1999-11-18 0 1.070 1.060 1.070 1.000 1.120 18,782,056 20,170,826 1.0739 0.424 0.420 0.424 0.396 0.443 47,442,868 0.4252 -10.08%
1999-11-17 0 1.190 1.190 1.200 1.180 1.240 9,124,200 10,964,784 1.2017 0.471 0.471 0.475 0.467 0.491 23,047,435 0.4757 -2.46%
1999-11-16 0 1.220 1.220 1.240 1.210 1.250 3,774,088 4,630,942 1.2270 0.483 0.483 0.491 0.479 0.495 9,533,225 0.4858 -1.61%
1999-11-15 0 1.240 1.240 1.250 1.200 1.270 6,913,800 8,558,610 1.2379 0.491 0.491 0.495 0.475 0.503 17,464,036 0.4901 4.20%
1999-11-12 0 1.190 1.180 1.190 1.180 1.220 5,036,000 6,049,460 1.2012 0.471 0.467 0.471 0.467 0.483 12,720,774 0.4756 -3.25%
1999-11-11 0 1.230 1.220 1.230 1.230 1.260 2,754,000 3,409,280 1.2379 0.487 0.483 0.487 0.487 0.499 6,956,515 0.4901 0.82%
1999-11-10 0 1.220 1.220 1.240 1.190 1.260 5,023,300 6,205,981 1.2354 0.483 0.483 0.491 0.471 0.499 12,688,694 0.4891 1.67%
1999-11-09 0 1.200 1.180 1.200 1.190 1.260 5,650,145 6,936,590 1.2277 0.475 0.467 0.475 0.471 0.499 14,272,084 0.4860 -4.00%
1999-11-08 0 1.250 1.230 1.250 1.240 1.300 4,008,000 5,084,960 1.2687 0.495 0.487 0.495 0.491 0.515 10,124,079 0.5023 -3.85%
1999-11-05 0 1.300 1.300 1.310 1.290 1.340 2,900,000 3,816,040 1.3159 0.515 0.515 0.519 0.511 0.530 7,325,307 0.5209 -2.26%
1999-11-04 0 1.330 1.320 1.330 1.260 1.340 4,778,000 6,217,340 1.3012 0.527 0.523 0.527 0.499 0.530 12,069,074 0.5151 5.56%
1999-11-03 0 1.260 1.260 1.270 1.260 1.300 1,564,000 1,999,760 1.2786 0.499 0.499 0.503 0.499 0.515 3,950,614 0.5062 -1.56%
1999-11-02 0 1.280 1.270 1.280 1.270 1.320 2,233,000 2,867,960 1.2844 0.507 0.503 0.507 0.503 0.523 5,640,486 0.5085 0.00%
1999-11-01 0 1.280 1.280 1.300 1.240 1.300 3,550,000 4,494,840 1.2662 0.507 0.507 0.515 0.491 0.515 8,967,186 0.5013 4.07%
1999-10-29 0 1.230 1.230 1.240 1.210 1.250 1,666,000 2,058,720 1.2357 0.487 0.487 0.491 0.479 0.495 4,208,262 0.4892 1.65%
1999-10-28 0 1.210 1.200 1.210 1.200 1.240 1,817,000 2,228,810 1.2266 0.479 0.475 0.479 0.475 0.491 4,589,683 0.4856 -0.82%
1999-10-27 0 1.220 1.220 1.230 1.210 1.240 1,768,000 2,163,600 1.2238 0.483 0.483 0.487 0.479 0.491 4,465,911 0.4845 1.67%
1999-10-26 0 1.200 1.200 1.210 1.200 1.260 2,084,000 2,580,160 1.2381 0.475 0.475 0.479 0.475 0.499 5,264,117 0.4901 -6.25%
1999-10-25 0 1.280 1.280 1.290 1.260 1.340 2,060,000 2,645,340 1.2841 0.507 0.507 0.511 0.499 0.530 5,203,494 0.5084 -2.29%
1999-10-22 0 1.310 1.300 1.310 1.250 1.320 2,664,000 3,433,260 1.2888 0.519 0.515 0.519 0.495 0.523 6,729,178 0.5102 0.77%
1999-10-21 0 1.300 1.290 1.300 1.160 1.310 3,656,000 4,574,840 1.2513 0.515 0.511 0.515 0.459 0.519 9,234,938 0.4954 12.07%
1999-10-20 0 1.160 1.160 1.180 1.120 1.190 3,640,000 4,271,480 1.1735 0.459 0.459 0.467 0.443 0.471 9,194,523 0.4646 -2.52%
1999-10-19 0 1.190 1.180 1.190 1.160 1.210 2,242,000 2,656,080 1.1847 0.471 0.467 0.471 0.459 0.479 5,663,220 0.4690 -1.65%
1999-10-15 0 1.210 1.190 1.200 1.190 1.270 4,724,000 5,829,940 1.2341 0.479 0.471 0.475 0.471 0.503 11,932,672 0.4886 -4.72%
1999-10-14 0 1.270 1.260 1.270 1.250 1.300 2,026,000 2,580,480 1.2737 0.503 0.499 0.503 0.495 0.515 5,117,611 0.5042 0.00%
1999-10-13 0 1.270 1.260 1.270 1.260 1.290 3,140,000 3,976,760 1.2665 0.503 0.499 0.503 0.499 0.511 7,931,539 0.5014 -1.55%
1999-10-12 0 1.290 1.290 1.300 1.290 1.320 3,578,000 4,647,040 1.2988 0.511 0.511 0.515 0.511 0.523 9,037,913 0.5142 -3.01%
1999-10-11 0 1.330 1.330 1.340 1.330 1.360 3,200,000 4,295,140 1.3422 0.527 0.527 0.530 0.527 0.538 8,083,097 0.5314 -1.48%
1999-10-08 0 1.350 1.340 1.350 1.340 1.380 4,124,000 5,582,060 1.3536 0.534 0.530 0.534 0.530 0.546 10,417,091 0.5359 0.00%
1999-10-07 0 1.350 1.340 1.360 1.330 1.370 3,304,000 4,459,300 1.3497 0.534 0.530 0.538 0.527 0.542 8,345,798 0.5343 0.75%
1999-10-06 0 1.340 1.320 1.340 1.330 1.370 2,968,000 3,988,800 1.3439 0.530 0.523 0.530 0.527 0.542 7,497,072 0.5320 -0.74%
1999-10-05 0 1.350 1.350 1.360 1.330 1.380 3,224,000 4,388,100 1.3611 0.534 0.534 0.538 0.527 0.546 8,143,720 0.5388 -1.46%
1999-10-04 0 1.370 1.360 1.370 1.340 1.410 4,530,000 6,215,440 1.3721 0.542 0.538 0.542 0.530 0.558 11,442,634 0.5432 -2.14%
1999-09-30 0 1.400 1.390 1.400 1.370 1.400 2,644,000 3,661,020 1.3847 0.554 0.550 0.554 0.542 0.554 6,678,659 0.5482 1.45%
1999-09-29 0 1.380 1.380 1.400 1.350 1.400 3,727,100 5,093,932 1.3667 0.546 0.546 0.554 0.534 0.554 9,414,535 0.5411 0.00%
1999-09-28 0 1.380 1.380 1.410 1.360 1.420 3,442,000 4,750,580 1.3802 0.546 0.546 0.558 0.538 0.562 8,694,381 0.5464 1.47%
1999-09-27 0 1.360 1.360 1.370 1.350 1.400 4,490,058 6,140,277 1.3675 0.538 0.538 0.542 0.534 0.554 11,341,742 0.5414 -3.55%
1999-09-24 0 1.410 1.400 1.410 1.380 1.430 5,327,000 7,483,050 1.4047 0.558 0.554 0.558 0.546 0.566 13,455,830 0.5561 -2.76%
1999-09-23 0 1.450 1.450 1.460 1.380 1.480 3,368,000 4,860,240 1.4431 0.574 0.574 0.578 0.546 0.586 8,507,459 0.5713 -1.36%
1999-09-22 0 1.470 1.460 1.470 1.450 1.500 4,606,000 6,785,260 1.4731 0.582 0.578 0.582 0.574 0.594 11,634,608 0.5832 -2.65%
1999-09-21 0 1.510 1.510 1.520 1.480 1.550 7,908,000 11,964,840 1.5130 0.598 0.598 0.602 0.586 0.614 19,975,353 0.5990 -1.95%
1999-09-20 0 1.540 1.540 1.550 1.530 1.570 5,332,526 8,286,719 1.5540 0.610 0.610 0.614 0.606 0.622 13,469,789 0.6152 -3.14%
1999-09-17 0 1.590 1.590 1.600 1.570 1.630 7,820,000 12,484,440 1.5965 0.629 0.629 0.633 0.622 0.645 19,753,068 0.6320 -1.24%
1999-09-15 0 1.610 1.590 1.600 1.590 1.640 5,130,000 8,275,580 1.6132 0.637 0.629 0.633 0.629 0.649 12,958,215 0.6386 -1.83%
1999-09-14 0 1.640 1.630 1.650 1.610 1.680 9,236,000 15,218,140 1.6477 0.649 0.645 0.653 0.637 0.665 23,329,838 0.6523 0.61%
1999-09-13 0 1.630 1.630 1.640 1.620 1.690 13,668,000 22,594,320 1.6531 0.645 0.645 0.649 0.641 0.669 34,524,928 0.6544 0.62%
1999-09-10 0 1.620 1.620 1.630 1.590 1.650 10,134,000 16,471,120 1.6253 0.641 0.641 0.645 0.629 0.653 25,598,157 0.6434 1.89%
1999-09-09 0 1.590 1.580 1.590 1.540 1.600 4,032,000 6,390,320 1.5849 0.629 0.626 0.629 0.610 0.633 10,184,702 0.6274 3.25%
1999-09-08 0 1.540 1.540 1.550 1.540 1.570 1,788,000 2,767,340 1.5477 0.610 0.610 0.614 0.610 0.622 4,516,430 0.6127 -1.28%
1999-09-07 0 1.560 1.560 1.580 1.550 1.600 3,091,000 4,885,930 1.5807 0.618 0.618 0.626 0.614 0.633 7,807,766 0.6258 -1.89%
1999-09-06 0 1.590 1.590 1.600 1.550 1.610 6,960,000 11,055,880 1.5885 0.629 0.629 0.633 0.614 0.637 17,580,736 0.6289 3.92%
1999-09-03 0 1.530 1.520 1.530 1.500 1.550 6,222,000 9,469,700 1.5220 0.606 0.602 0.606 0.594 0.614 15,716,572 0.6025 -1.92%
1999-09-02 0 1.560 1.550 1.560 1.550 1.620 5,875,000 9,231,890 1.5714 0.618 0.614 0.618 0.614 0.641 14,840,061 0.6221 -2.50%
1999-09-01 0 1.600 1.590 1.600 1.580 1.670 8,840,000 14,423,480 1.6316 0.633 0.629 0.633 0.626 0.661 22,329,555 0.6459 0.63%
1999-08-31 0 1.590 1.580 1.590 1.560 1.610 6,344,000 10,109,180 1.5935 0.629 0.626 0.629 0.618 0.637 16,024,740 0.6308 0.63%
1999-08-30 0 1.580 1.570 1.580 1.570 1.640 9,104,000 14,668,560 1.6112 0.626 0.622 0.626 0.622 0.649 22,996,411 0.6379 -0.63%
1999-08-27 0 1.590 1.580 1.600 1.580 1.650 17,800,000 28,756,600 1.6155 0.629 0.626 0.633 0.626 0.653 44,962,226 0.6396 -2.45%
1999-08-26 0 1.630 1.620 1.630 1.500 1.670 46,358,000 74,485,460 1.6067 0.645 0.641 0.645 0.594 0.661 117,098,814 0.6361 7.95%
1999-08-25 0 1.510 1.510 1.520 1.400 1.550 13,848,000 20,608,880 1.4882 0.598 0.598 0.602 0.554 0.614 34,979,602 0.5892 4.14%
1999-08-24 0 1.450 1.440 1.450 1.420 1.460 2,084,000 3,009,820 1.4443 0.574 0.570 0.574 0.562 0.578 5,264,117 0.5718 2.11%
1999-08-23 0 1.420 1.410 1.420 1.420 1.470 3,432,000 4,972,920 1.4490 0.562 0.558 0.562 0.562 0.582 8,669,121 0.5736 -0.70%
1999-08-20 0 1.430 1.420 1.440 1.410 1.470 11,192,780 16,126,216 1.4408 0.566 0.562 0.570 0.558 0.582 28,272,602 0.5704 3.62%
1999-08-19 0 1.380 1.370 1.380 1.340 1.390 5,820,000 7,962,660 1.3682 0.546 0.542 0.546 0.530 0.550 14,701,132 0.5416 2.22%
1999-08-18 0 1.350 1.340 1.350 1.340 1.410 5,042,000 6,877,840 1.3641 0.534 0.530 0.534 0.530 0.558 12,735,930 0.5400 0.00%
1999-08-17 0 1.350 1.330 1.350 1.320 1.360 4,422,000 5,935,840 1.3423 0.534 0.527 0.534 0.523 0.538 11,169,830 0.5314 1.50%
1999-08-16 0 1.330 1.320 1.330 1.320 1.370 4,392,000 5,883,280 1.3395 0.527 0.523 0.527 0.523 0.542 11,094,050 0.5303 -1.48%
1999-08-13 0 1.350 1.340 1.350 1.320 1.440 12,678,000 17,427,660 1.3746 0.534 0.530 0.534 0.523 0.570 32,024,220 0.5442 2.27%
1999-08-12 0 1.320 1.310 1.320 1.270 1.360 10,260,000 13,613,860 1.3269 0.523 0.519 0.523 0.503 0.538 25,916,429 0.5253 8.20%
1999-08-11 0 1.220 1.210 1.240 1.210 1.280 7,380,000 9,090,020 1.2317 0.483 0.479 0.491 0.479 0.507 18,641,642 0.4876 -3.17%
1999-08-10 0 1.260 1.250 1.270 1.260 1.390 5,238,000 6,822,580 1.3025 0.499 0.495 0.503 0.499 0.550 13,231,019 0.5157 -8.03%
1999-08-09 0 1.370 1.360 1.370 1.350 1.380 2,400,000 3,280,940 1.3671 0.542 0.538 0.542 0.534 0.546 6,062,323 0.5412 -1.44%
1999-08-06 0 1.390 1.380 1.400 1.360 1.430 2,892,000 4,042,740 1.3979 0.550 0.546 0.554 0.538 0.566 7,305,099 0.5534 -2.11%
1999-08-05 0 1.420 1.420 1.430 1.420 1.460 4,245,000 6,105,330 1.4382 0.562 0.562 0.566 0.562 0.578 10,722,733 0.5694 -2.07%
1999-08-04 0 1.450 1.450 1.470 1.430 1.500 3,034,000 4,437,160 1.4625 0.574 0.574 0.582 0.566 0.594 7,663,786 0.5790 -0.68%
1999-08-03 0 1.460 1.460 1.470 1.460 1.500 2,651,000 3,923,060 1.4798 0.578 0.578 0.582 0.578 0.594 6,696,341 0.5859 -2.01%
1999-08-02 0 1.490 1.490 1.500 1.490 1.530 6,336,000 9,535,980 1.5050 0.590 0.590 0.594 0.590 0.606 16,004,532 0.5958 -0.67%
1999-07-30 0 1.500 1.490 1.500 1.430 1.500 6,698,000 9,951,860 1.4858 0.594 0.590 0.594 0.566 0.594 16,918,932 0.5882 1.35%
1999-07-29 0 1.480 1.480 1.490 1.430 1.560 13,454,000 20,014,560 1.4876 0.586 0.586 0.590 0.566 0.618 33,984,371 0.5889 3.50%
1999-07-28 0 1.430 1.430 1.440 1.420 1.490 12,422,000 18,115,080 1.4583 0.566 0.566 0.570 0.562 0.590 31,377,572 0.5773 0.00%
1999-07-27 0 1.430 1.430 1.440 1.350 1.440 11,933,000 16,904,610 1.4166 0.566 0.566 0.570 0.534 0.570 30,142,374 0.5608 5.15%
1999-07-26 0 1.360 1.350 1.360 1.350 1.410 6,532,000 8,996,980 1.3774 0.538 0.534 0.538 0.534 0.558 16,499,622 0.5453 0.00%
1999-07-23 0 1.360 1.350 1.360 1.300 1.400 7,464,000 10,039,220 1.3450 0.538 0.534 0.538 0.515 0.554 18,853,824 0.5325 -2.16%
1999-07-22 0 1.390 1.380 1.390 1.380 1.420 6,674,000 9,340,200 1.3995 0.550 0.546 0.550 0.546 0.562 16,858,309 0.5540 -1.42%
1999-07-21 0 1.410 1.400 1.410 1.380 1.480 8,436,000 11,963,680 1.4182 0.558 0.554 0.558 0.546 0.586 21,309,064 0.5614 -0.70%
1999-07-20 0 1.420 1.420 1.430 1.380 1.480 12,068,000 17,356,760 1.4382 0.562 0.562 0.566 0.546 0.586 30,483,379 0.5694 0.00%
1999-07-19 0 1.420 1.410 1.420 1.340 1.560 10,656,000 15,391,240 1.4444 0.562 0.558 0.562 0.530 0.618 26,916,713 0.5718 1.43%
1999-07-16 0 1.400 1.400 1.410 1.360 1.550 18,276,000 25,675,800 1.4049 0.554 0.554 0.558 0.538 0.614 46,164,587 0.5562 -11.39%
1999-07-15 0 1.580 1.580 1.590 1.260 1.680 40,869,600 63,932,096 1.5643 0.626 0.626 0.629 0.499 0.665 103,235,293 0.6193 26.40%
1999-07-14 0 1.250 1.240 1.250 1.230 1.320 15,822,697 20,039,696 1.2665 0.495 0.491 0.495 0.487 0.523 39,967,623 0.5014 -6.72%
1999-07-13 0 1.340 1.330 1.340 1.330 1.400 16,800,196 22,565,429 1.3432 0.530 0.527 0.530 0.527 0.554 42,436,754 0.5317 -4.29%
1999-07-12 0 1.400 1.390 1.400 1.390 1.450 15,504,000 21,980,840 1.4178 0.554 0.550 0.554 0.550 0.574 39,162,604 0.5613 -4.11%
1999-07-09 0 1.460 1.450 1.470 1.420 1.500 9,850,000 14,269,680 1.4487 0.578 0.574 0.582 0.562 0.594 24,880,783 0.5735 0.69%
1999-07-08 0 1.450 1.440 1.450 1.400 1.500 7,103,000 10,262,130 1.4448 0.574 0.570 0.574 0.554 0.594 17,941,949 0.5720 -2.03%
1999-07-07 0 1.480 1.470 1.480 1.450 1.510 10,878,000 16,075,380 1.4778 0.586 0.582 0.586 0.574 0.598 27,477,478 0.5850 -1.33%
1999-07-06 0 1.500 1.490 1.500 1.490 1.590 19,338,000 29,425,220 1.5216 0.594 0.590 0.594 0.590 0.629 48,847,165 0.6024 -3.23%
1999-07-05 0 1.550 1.550 1.570 1.520 1.600 9,343,000 14,658,520 1.5689 0.614 0.614 0.622 0.602 0.633 23,600,117 0.6211 -0.64%
1999-07-02 0 1.560 1.550 1.560 1.550 1.640 15,626,000 24,582,860 1.5732 0.618 0.614 0.618 0.614 0.649 39,470,773 0.6228 -4.29%
1999-06-30 0 1.630 1.610 1.630 1.600 1.670 12,782,000 21,090,320 1.6500 0.645 0.637 0.645 0.633 0.661 32,286,920 0.6532 -1.21%
1999-06-29 0 1.650 1.640 1.650 1.620 1.680 8,324,804 13,702,715 1.6460 0.653 0.649 0.653 0.641 0.665 21,028,187 0.6516 1.85%
1999-06-28 0 1.620 1.620 1.630 1.600 1.660 5,462,000 8,903,860 1.6301 0.641 0.641 0.645 0.633 0.657 13,796,836 0.6454 -0.61%
1999-06-25 0 1.630 1.620 1.630 1.610 1.680 8,580,000 14,086,120 1.6417 0.645 0.641 0.645 0.637 0.665 21,672,804 0.6499 -4.12%
1999-06-24 0 1.700 1.690 1.700 1.660 1.760 11,264,000 19,220,400 1.7064 0.673 0.669 0.673 0.657 0.697 28,452,501 0.6755 0.00%
1999-06-23 0 1.700 1.680 1.700 1.630 1.700 8,366,000 14,008,800 1.6745 0.673 0.665 0.673 0.645 0.673 21,132,246 0.6629 3.03%
1999-06-22 0 1.650 1.650 1.660 1.630 1.720 6,930,000 11,468,440 1.6549 0.653 0.653 0.657 0.645 0.681 17,504,957 0.6552 -0.60%
1999-06-21 0 1.660 1.660 1.670 1.630 1.680 6,042,000 9,949,640 1.6467 0.657 0.657 0.661 0.645 0.665 15,261,897 0.6519 -0.60%
1999-06-17 0 1.670 1.650 1.660 1.640 1.700 3,430,000 5,709,500 1.6646 0.661 0.653 0.657 0.649 0.673 8,664,069 0.6590 -1.18%
1999-06-16 0 1.690 1.680 1.700 1.630 1.720 9,728,000 16,386,800 1.6845 0.669 0.665 0.673 0.645 0.681 24,572,615 0.6669 -3.43%
1999-06-15 0 1.750 1.750 1.760 1.700 1.780 20,660,187 36,192,194 1.7518 0.693 0.693 0.697 0.673 0.705 52,186,967 0.6935 1.16%
1999-06-14 0 1.730 1.720 1.730 1.600 1.750 15,259,500 25,545,615 1.6741 0.685 0.681 0.685 0.633 0.693 38,545,005 0.6627 7.45%
1999-06-11 0 1.610 1.580 1.610 1.540 1.610 9,558,000 15,135,560 1.5835 0.637 0.626 0.637 0.610 0.637 24,143,200 0.6269 4.55%
1999-06-10 0 1.540 1.520 1.530 1.510 1.540 10,207,000 15,554,050 1.5239 0.610 0.602 0.606 0.598 0.610 25,782,553 0.6033 2.67%
1999-06-09 0 1.500 1.480 1.510 1.480 1.510 4,734,000 7,086,980 1.4970 0.594 0.586 0.598 0.586 0.598 11,957,931 0.5927 -0.66%
1999-06-08 0 1.510 1.500 1.510 1.490 1.530 7,420,000 11,220,080 1.5121 0.598 0.594 0.598 0.590 0.606 18,742,681 0.5986 1.34%
1999-06-07 0 1.490 1.470 1.480 1.480 1.500 2,566,000 3,818,920 1.4883 0.590 0.582 0.586 0.586 0.594 6,481,633 0.5892 0.68%
1999-06-04 0 1.480 1.480 1.490 1.460 1.500 6,126,000 9,050,920 1.4775 0.586 0.586 0.590 0.578 0.594 15,474,079 0.5849 -1.33%
1999-06-03 0 1.500 1.490 1.520 1.440 1.510 14,904,000 21,943,000 1.4723 0.594 0.590 0.602 0.570 0.598 37,647,024 0.5829 -0.66%
1999-06-02 0 1.510 1.500 1.510 1.470 1.560 16,586,000 25,072,960 1.5117 0.598 0.594 0.598 0.582 0.618 41,895,702 0.5985 -4.43%
1999-06-01 0 1.580 1.580 1.590 1.580 1.610 3,460,000 5,497,520 1.5889 0.626 0.626 0.629 0.626 0.637 8,739,849 0.6290 -0.63%
1999-05-31 0 1.590 1.570 1.590 1.560 1.620 6,202,000 9,876,620 1.5925 0.629 0.622 0.629 0.618 0.641 15,666,052 0.6304 0.63%
1999-05-28 0 1.580 1.570 1.580 1.490 1.610 18,566,000 28,781,280 1.5502 0.626 0.622 0.626 0.590 0.637 46,897,118 0.6137 -0.63%
1999-05-27 0 1.590 1.600 1.610 1.510 1.730 40,876,224 65,064,460 1.5917 0.629 0.633 0.637 0.598 0.685 103,252,025 0.6302 -7.56%
1999-05-26 0 1.720 1.720 1.730 1.680 1.810 67,718,000 117,735,880 1.7386 0.681 0.681 0.685 0.665 0.717 171,053,486 0.6883 -13.13%
1999-05-25 1 1.980 - - - - 0 0 - 0.784 - - - - 0 - 0.00%
1999-05-24 0 1.980 1.980 1.990 1.850 2.050 100,508,000 199,189,600 1.9818 0.784 0.784 0.788 0.732 0.812 253,879,970 0.7846 12.50%
1999-05-21 0 1.760 1.760 1.770 1.730 1.850 26,122,000 46,206,020 1.7689 0.697 0.697 0.701 0.685 0.732 65,983,330 0.7003 -3.30%
1999-05-20 0 1.820 1.820 1.830 1.690 1.840 64,826,000 114,871,140 1.7720 0.721 0.721 0.724 0.669 0.728 163,748,387 0.7015 10.30%
1999-05-19 0 1.650 1.640 1.650 1.620 1.690 10,735,000 17,826,910 1.6606 0.653 0.649 0.653 0.641 0.669 27,116,264 0.6574 -0.60%
1999-05-18 0 1.660 1.660 1.670 1.650 1.700 12,518,000 20,852,500 1.6658 0.657 0.657 0.661 0.653 0.673 31,620,065 0.6595 -0.60%
1999-05-17 0 1.670 1.670 1.680 1.610 1.700 22,774,000 37,738,240 1.6571 0.661 0.661 0.665 0.637 0.673 57,526,390 0.6560 0.60%
1999-05-14 0 1.660 1.650 1.660 1.600 1.730 37,804,000 62,828,880 1.6620 0.657 0.653 0.657 0.633 0.685 95,491,686 0.6580 3.11%
1999-05-13 0 1.610 1.610 1.620 1.560 1.650 18,976,000 30,502,480 1.6074 0.637 0.637 0.641 0.618 0.653 47,932,765 0.6364 -2.42%
1999-05-12 0 1.650 1.650 1.660 1.490 1.680 36,426,000 58,121,180 1.5956 0.653 0.653 0.657 0.590 0.665 92,010,902 0.6317 10.74%
1999-05-11 0 1.490 1.480 1.490 1.430 1.510 12,488,000 18,292,080 1.4648 0.590 0.586 0.590 0.566 0.598 31,544,286 0.5799 2.76%
1999-05-10 0 1.450 1.440 1.450 1.400 1.480 10,600,000 15,400,400 1.4529 0.574 0.570 0.574 0.554 0.586 26,775,258 0.5752 -3.97%
1999-05-07 0 1.510 1.510 1.520 1.510 1.610 14,142,790 21,808,144 1.5420 0.598 0.598 0.602 0.598 0.637 35,724,232 0.6105 -3.82%
1999-05-06 0 1.570 1.570 1.580 1.530 1.610 18,452,000 29,130,160 1.5787 0.622 0.622 0.626 0.606 0.637 46,609,157 0.6250 0.64%
1999-05-05 0 1.560 1.550 1.560 1.520 1.580 8,814,000 13,625,160 1.5459 0.618 0.614 0.618 0.602 0.626 22,263,880 0.6120 1.30%
1999-05-04 0 1.540 1.540 1.550 1.530 1.650 14,824,000 23,306,960 1.5722 0.610 0.610 0.614 0.606 0.653 37,444,946 0.6224 -3.75%
1999-05-03 0 1.600 1.600 1.610 1.410 1.620 23,637,000 36,355,110 1.5381 0.633 0.633 0.637 0.558 0.641 59,706,300 0.6089 8.84%
1999-04-30 0 1.470 1.460 1.470 1.420 1.480 6,832,000 9,979,300 1.4607 0.582 0.578 0.582 0.562 0.586 17,257,412 0.5783 2.08%
1999-04-29 0 1.440 1.430 1.440 1.380 1.450 10,136,000 14,420,920 1.4227 0.570 0.566 0.570 0.546 0.574 25,603,209 0.5632 -1.37%
1999-04-28 0 1.460 1.460 1.470 1.440 1.560 12,502,545 18,637,674 1.4907 0.578 0.578 0.582 0.570 0.618 31,581,026 0.5902 -3.31%
1999-04-27 0 1.510 1.500 1.510 1.490 1.570 8,316,000 12,706,760 1.5280 0.598 0.594 0.598 0.590 0.622 21,005,948 0.6049 0.00%
1999-04-26 0 1.510 1.510 1.520 1.500 1.580 10,512,000 16,260,910 1.5469 0.598 0.598 0.602 0.594 0.626 26,552,973 0.6124 -0.66%
1999-04-23 0 1.520 1.520 1.530 1.510 1.740 49,636,000 81,887,700 1.6498 0.602 0.602 0.606 0.598 0.689 125,378,937 0.6531 -8.43%
1999-04-22 0 1.660 1.670 1.680 1.440 1.680 67,492,000 105,669,680 1.5657 0.657 0.661 0.665 0.570 0.665 170,482,617 0.6198 16.08%
1999-04-21 0 1.430 1.430 1.440 1.420 1.470 13,262,800 19,234,540 1.4503 0.566 0.566 0.570 0.562 0.582 33,501,405 0.5741 0.00%
1999-04-20 0 1.430 1.420 1.430 1.420 1.500 16,800,000 24,414,640 1.4533 0.566 0.562 0.566 0.562 0.594 42,436,259 0.5753 -0.69%
1999-04-19 0 1.440 1.430 1.440 1.430 1.530 40,039,000 59,559,900 1.4875 0.570 0.566 0.570 0.566 0.606 101,137,224 0.5889 0.70%
1999-04-16 0 1.430 1.430 1.440 1.370 1.450 15,412,000 21,829,380 1.4164 0.566 0.566 0.570 0.542 0.574 38,930,215 0.5607 4.38%
1999-04-15 0 1.370 1.360 1.370 1.360 1.380 2,050,000 2,804,180 1.3679 0.542 0.538 0.542 0.538 0.546 5,178,234 0.5415 -1.44%
1999-04-14 0 1.390 1.380 1.390 1.360 1.460 10,170,000 14,382,220 1.4142 0.550 0.546 0.550 0.538 0.578 25,689,092 0.5599 -2.80%
1999-04-13 0 1.430 1.420 1.430 1.360 1.450 13,252,000 18,649,360 1.4073 0.566 0.562 0.566 0.538 0.574 33,474,125 0.5571 4.38%
1999-04-12 0 1.370 1.360 1.370 1.340 1.380 4,398,000 6,016,800 1.3681 0.542 0.538 0.542 0.530 0.546 11,109,206 0.5416 0.00%
1999-04-09 0 1.370 1.360 1.380 1.350 1.400 9,426,000 12,911,840 1.3698 0.542 0.538 0.546 0.534 0.554 23,809,772 0.5423 -1.44%
1999-04-08 0 1.390 1.380 1.390 1.370 1.410 7,774,000 10,748,080 1.3826 0.550 0.546 0.550 0.542 0.558 19,636,874 0.5473 0.00%
1999-04-07 0 1.390 1.370 1.380 1.320 1.390 8,820,000 11,982,120 1.3585 0.550 0.542 0.546 0.523 0.550 22,279,036 0.5378 3.73%
1999-04-01 0 1.340 1.320 1.340 1.300 1.340 2,502,800 3,302,188 1.3194 0.530 0.523 0.530 0.515 0.530 6,321,992 0.5223 0.00%
1999-03-31 0 1.340 1.330 1.340 1.300 1.340 8,019,000 10,603,330 1.3223 0.530 0.527 0.530 0.515 0.530 20,255,736 0.5235 1.52%
1999-03-30 0 1.320 1.300 1.320 1.290 1.350 7,588,000 10,049,340 1.3244 0.523 0.515 0.523 0.511 0.534 19,167,044 0.5243 0.00%
1999-03-29 0 1.320 1.310 1.320 1.290 1.350 4,571,000 6,001,340 1.3129 0.523 0.519 0.523 0.511 0.534 11,546,199 0.5198 -2.22%
1999-03-26 0 1.350 1.340 1.360 1.340 1.380 4,005,000 5,415,870 1.3523 0.534 0.530 0.538 0.530 0.546 10,116,501 0.5354 -1.46%
1999-03-25 0 1.370 1.360 1.370 1.340 1.410 5,988,000 8,175,920 1.3654 0.542 0.538 0.542 0.530 0.558 15,125,495 0.5405 -1.44%
1999-03-24 0 1.390 1.380 1.390 1.350 1.430 13,337,000 18,447,100 1.3832 0.550 0.546 0.550 0.534 0.566 33,688,832 0.5476 -3.47%
1999-03-23 0 1.440 1.440 1.450 1.430 1.470 8,536,000 12,358,412 1.4478 0.570 0.570 0.574 0.566 0.582 21,561,661 0.5732 -0.69%
1999-03-22 0 1.450 1.440 1.450 1.440 1.480 6,164,400 8,997,924 1.4597 0.574 0.570 0.574 0.570 0.586 15,571,076 0.5779 -1.36%
1999-03-19 0 1.470 1.460 1.470 1.450 1.500 9,519,800 13,981,358 1.4687 0.582 0.578 0.582 0.574 0.594 24,046,708 0.5814 0.68%
1999-03-18 0 1.460 1.450 1.460 1.420 1.510 32,793,000 47,994,980 1.4636 0.578 0.574 0.578 0.562 0.598 82,834,061 0.5794 1.39%
1999-03-17 0 1.440 1.440 1.450 1.380 1.470 46,243,000 66,428,850 1.4365 0.570 0.570 0.574 0.546 0.582 116,808,328 0.5687 4.35%
1999-03-16 0 1.380 1.370 1.380 1.320 1.410 23,998,000 33,130,540 1.3806 0.546 0.542 0.546 0.523 0.558 60,618,175 0.5465 3.76%
1999-03-15 0 1.330 1.320 1.330 1.310 1.350 6,634,000 8,798,920 1.3263 0.527 0.523 0.527 0.519 0.534 16,757,270 0.5251 -1.48%
1999-03-12 0 1.350 1.340 1.350 1.340 1.390 7,503,000 10,157,070 1.3537 0.534 0.530 0.534 0.530 0.550 18,952,336 0.5359 0.75%
1999-03-11 0 1.340 1.340 1.350 1.340 1.380 9,344,000 12,669,220 1.3559 0.530 0.530 0.534 0.530 0.546 23,602,643 0.5368 0.00%
1999-03-10 0 1.340 1.340 1.350 1.330 1.430 33,428,000 46,006,760 1.3763 0.530 0.530 0.534 0.527 0.566 84,438,051 0.5449 -4.29%
1999-03-09 0 1.400 1.390 1.400 1.280 1.400 34,670,000 46,731,360 1.3479 0.554 0.550 0.554 0.507 0.554 87,575,303 0.5336 9.38%
1999-03-08 0 1.280 1.270 1.280 1.270 1.340 10,168,000 13,263,620 1.3044 0.507 0.503 0.507 0.503 0.530 25,684,040 0.5164 -2.29%
1999-03-05 0 1.310 1.300 1.320 1.290 1.340 13,258,000 17,405,620 1.3128 0.519 0.515 0.523 0.511 0.530 33,489,281 0.5197 0.00%
1999-03-04 0 1.310 1.300 1.310 1.270 1.370 38,520,000 51,213,260 1.3295 0.519 0.515 0.519 0.503 0.542 97,300,279 0.5263 2.34%
1999-03-03 0 1.280 1.270 1.280 1.260 1.350 35,004,000 45,740,256 1.3067 0.507 0.503 0.507 0.499 0.534 88,418,976 0.5173 -3.03%
1999-03-02 0 1.320 1.310 1.330 1.220 1.470 102,608,000 139,178,100 1.3564 0.523 0.519 0.527 0.483 0.582 259,184,502 0.5370 -1.49%
1999-03-01 1 1.340 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1999-02-26 0 1.340 1.340 1.350 1.170 1.340 58,826,000 73,754,880 1.2538 0.530 0.530 0.534 0.463 0.530 148,592,581 0.4964 17.54%
1999-02-25 0 1.140 1.130 1.140 1.100 1.160 6,174,000 6,988,360 1.1319 0.451 0.447 0.451 0.435 0.459 15,595,325 0.4481 1.79%
1999-02-24 0 1.120 1.110 1.120 1.040 1.130 9,894,000 10,854,720 1.0971 0.443 0.439 0.443 0.412 0.447 24,991,925 0.4343 6.67%
1999-02-23 0 1.050 1.040 1.060 1.030 1.110 9,560,000 10,160,140 1.0628 0.416 0.412 0.420 0.408 0.439 24,148,252 0.4207 -4.55%
1999-02-22 0 1.100 1.090 1.110 1.100 1.160 6,948,000 7,893,360 1.1361 0.435 0.432 0.439 0.435 0.459 17,550,424 0.4498 -5.17%
1999-02-19 0 1.160 1.160 1.170 1.150 1.170 9,188,000 10,644,020 1.1585 0.459 0.459 0.463 0.455 0.463 23,208,592 0.4586 -0.85%
1999-02-15 0 1.170 1.160 1.170 1.140 1.190 11,040,000 12,833,520 1.1625 0.463 0.459 0.463 0.451 0.471 27,886,684 0.4602 2.63%
1999-02-12 0 1.140 1.140 1.150 1.130 1.160 13,458,000 15,330,200 1.1391 0.451 0.451 0.455 0.447 0.459 33,994,474 0.4510 0.88%
1999-02-11 0 1.130 1.120 1.130 1.080 1.170 28,899,000 32,893,110 1.1382 0.447 0.443 0.447 0.428 0.463 72,997,943 0.4506 0.89%
1999-02-10 0 1.120 1.110 1.120 1.090 1.160 47,364,000 53,631,200 1.1323 0.443 0.439 0.443 0.432 0.459 119,639,938 0.4483 0.00%
1999-02-09 0 1.120 1.110 1.120 1.030 1.120 36,475,000 39,132,570 1.0729 0.443 0.439 0.443 0.408 0.443 92,134,675 0.4247 12.00%
1999-02-08 0 1.000 1.000 1.020 1.000 1.060 20,876,000 21,585,560 1.0340 0.396 0.396 0.404 0.396 0.420 52,732,103 0.4093 2.04%
1999-02-05 0 0.980 0.980 0.990 0.960 0.990 13,290,000 12,996,400 0.9779 0.388 0.388 0.392 0.380 0.392 33,570,112 0.3871 3.16%
1999-02-04 0 0.950 0.950 0.960 0.940 0.970 5,122,000 4,881,700 0.9531 0.376 0.376 0.380 0.372 0.384 12,938,007 0.3773 -1.04%
1999-02-03 0 0.960 0.950 0.960 0.950 0.970 9,988,000 9,552,760 0.9564 0.380 0.376 0.380 0.376 0.384 25,229,366 0.3786 -1.03%
1999-02-02 0 0.970 0.960 0.970 0.960 1.010 10,588,000 10,437,460 0.9858 0.384 0.380 0.384 0.380 0.400 26,744,947 0.3903 -2.02%
1999-02-01 0 0.990 0.980 0.990 0.960 1.020 22,039,000 21,931,840 0.9951 0.392 0.388 0.392 0.380 0.404 55,669,804 0.3940 1.02%
1999-01-29 0 0.980 0.980 0.990 0.980 1.020 10,324,000 10,305,660 0.9982 0.388 0.388 0.392 0.388 0.404 26,078,091 0.3952 -2.00%
1999-01-28 0 1.000 0.990 1.000 0.990 1.040 19,438,000 19,604,420 1.0086 0.396 0.392 0.396 0.392 0.412 49,099,762 0.3993 -1.96%
1999-01-27 0 1.020 1.010 1.020 1.010 1.070 32,036,000 33,598,860 1.0488 0.404 0.400 0.404 0.400 0.424 80,921,904 0.4152 -1.92%
1999-01-26 0 1.040 1.040 1.050 0.960 1.060 30,134,727 30,752,591 1.0205 0.412 0.412 0.416 0.380 0.420 76,119,349 0.4040 7.22%
1999-01-25 0 0.970 0.970 0.980 0.890 0.970 15,346,000 14,156,970 0.9225 0.384 0.384 0.388 0.352 0.384 38,763,502 0.3652 2.11%
1999-01-22 0 0.950 0.940 0.950 0.940 1.000 22,836,000 22,139,800 0.9695 0.376 0.372 0.376 0.372 0.396 57,683,000 0.3838 -5.94%
1999-01-21 0 1.010 1.010 1.020 1.000 1.060 29,182,000 30,203,680 1.0350 0.400 0.400 0.404 0.396 0.420 73,712,792 0.4097 1.00%
1999-01-20 0 1.000 1.000 1.010 0.970 1.070 24,891,700 25,228,612 1.0135 0.396 0.396 0.400 0.384 0.424 62,875,632 0.4012 -6.54%
1999-01-19 0 1.070 1.070 1.080 1.070 1.160 25,647,278 28,530,800 1.1124 0.424 0.424 0.428 0.424 0.459 64,784,198 0.4404 -4.46%
1999-01-18 0 1.120 1.110 1.120 1.090 1.200 29,216,000 32,848,000 1.1243 0.443 0.439 0.443 0.432 0.475 73,798,675 0.4451 -5.88%
1999-01-15 0 1.190 1.180 1.190 0.920 1.210 70,133,000 77,945,140 1.1114 0.471 0.467 0.471 0.364 0.479 177,153,698 0.4400 25.26%
1999-01-14 0 0.950 0.950 0.960 0.870 1.000 37,609,000 35,467,350 0.9431 0.376 0.376 0.380 0.344 0.396 94,999,122 0.3733 -7.77%
1999-01-13 0 1.030 1.020 1.030 0.980 1.250 60,975,000 66,539,540 1.0913 0.408 0.404 0.408 0.388 0.495 154,020,885 0.4320 -24.26%
1999-01-12 0 1.360 1.360 1.370 1.310 1.440 29,248,000 40,368,960 1.3802 0.538 0.538 0.542 0.519 0.570 73,879,506 0.5464 -4.23%
1999-01-11 0 1.420 1.420 1.440 1.420 1.470 7,958,000 11,509,120 1.4462 0.562 0.562 0.570 0.562 0.582 20,101,652 0.5725 -4.70%
1999-01-08 0 1.490 1.480 1.490 1.450 1.530 13,999,952 20,924,402 1.4946 0.590 0.586 0.590 0.574 0.606 35,363,428 0.5917 2.76%
1999-01-07 0 1.450 1.450 1.460 1.440 1.540 16,190,000 23,958,600 1.4798 0.574 0.574 0.578 0.570 0.610 40,895,418 0.5859 -3.33%
1999-01-06 0 1.500 1.490 1.500 1.400 1.510 16,917,000 24,683,800 1.4591 0.594 0.590 0.594 0.554 0.598 42,731,797 0.5776 2.04%
1999-01-05 0 1.470 1.470 1.490 1.460 1.520 9,392,000 13,990,040 1.4896 0.582 0.582 0.590 0.578 0.602 23,723,889 0.5897 -1.34%
1999-01-04 0 1.490 1.490 1.500 1.480 1.530 8,678,500 13,045,195 1.5032 0.590 0.590 0.594 0.586 0.606 21,921,611 0.5951 -3.87%
1998-12-31 0 1.550 1.550 1.560 1.530 1.570 2,470,000 3,855,820 1.5611 0.614 0.614 0.618 0.606 0.622 6,239,140 0.6180 -0.64%
1998-12-30 0 1.560 1.560 1.570 1.540 1.600 7,745,000 12,123,820 1.5654 0.618 0.618 0.622 0.610 0.633 19,563,620 0.6197 -1.89%
1998-12-29 0 1.590 1.580 1.590 1.580 1.600 5,272,000 8,365,140 1.5867 0.629 0.626 0.629 0.626 0.633 13,316,902 0.6282 0.00%
1998-12-28 0 1.590 1.580 1.590 1.550 1.620 12,050,000 19,113,400 1.5862 0.629 0.626 0.629 0.614 0.641 30,437,912 0.6279 1.92%
1998-12-24 0 1.560 1.550 1.570 1.490 1.570 8,126,000 12,310,680 1.5150 0.618 0.614 0.622 0.590 0.622 20,526,014 0.5998 4.70%
1998-12-23 0 1.490 1.490 1.500 1.470 1.560 10,629,750 15,916,740 1.4974 0.590 0.590 0.594 0.582 0.618 26,850,406 0.5928 -3.87%
1998-12-22 0 1.550 1.550 1.560 1.540 1.600 6,560,000 10,244,800 1.5617 0.614 0.614 0.618 0.610 0.633 16,570,349 0.6183 -2.52%
1998-12-21 0 1.590 1.580 1.590 1.570 1.620 9,430,000 14,987,180 1.5893 0.629 0.626 0.629 0.622 0.641 23,819,876 0.6292 0.00%
1998-12-18 0 1.590 1.580 1.590 1.580 1.630 18,893,526 30,359,531 1.6069 0.629 0.626 0.629 0.626 0.645 47,724,438 0.6361 -1.24%
1998-12-17 0 1.610 1.600 1.610 1.590 1.680 27,685,000 45,026,270 1.6264 0.637 0.633 0.637 0.629 0.665 69,931,418 0.6439 -2.42%
1998-12-16 0 1.650 1.640 1.650 1.640 1.690 44,262,000 73,535,330 1.6614 0.653 0.649 0.653 0.649 0.669 111,804,386 0.6577 2.48%
1998-12-15 0 1.610 1.600 1.610 1.590 1.670 17,330,000 28,334,000 1.6350 0.637 0.633 0.637 0.629 0.661 43,775,022 0.6473 0.00%
1998-12-14 0 1.610 1.610 1.620 1.570 1.650 15,701,000 25,256,040 1.6086 0.637 0.637 0.641 0.622 0.653 39,660,220 0.6368 -1.23%
1998-12-11 0 1.630 1.620 1.630 1.620 1.670 13,628,000 22,392,480 1.6431 0.645 0.641 0.645 0.641 0.661 34,423,889 0.6505 -1.81%
1998-12-10 0 1.660 1.660 1.670 1.660 1.690 11,251,000 18,852,800 1.6757 0.657 0.657 0.661 0.657 0.669 28,419,663 0.6634 -0.60%
1998-12-09 0 1.670 1.670 1.680 1.650 1.710 12,154,000 20,436,240 1.6814 0.661 0.661 0.665 0.653 0.677 30,700,612 0.6657 0.00%
1998-12-08 0 1.670 1.660 1.670 1.660 1.740 11,449,000 19,320,250 1.6875 0.661 0.657 0.661 0.657 0.689 28,919,805 0.6681 -3.47%
1998-12-07 0 1.730 1.730 1.740 1.720 1.800 20,738,000 36,430,240 1.7567 0.685 0.685 0.689 0.681 0.713 52,383,520 0.6955 2.37%
1998-12-04 0 1.690 1.680 1.690 1.670 1.740 11,365,500 19,352,335 1.7027 0.669 0.665 0.669 0.661 0.689 28,708,887 0.6741 -1.17%
1998-12-03 0 1.710 1.700 1.710 1.650 1.730 9,350,000 15,812,520 1.6912 0.677 0.673 0.677 0.653 0.685 23,617,799 0.6695 1.18%
1998-12-02 0 1.690 1.680 1.690 1.670 1.740 13,450,000 22,954,140 1.7066 0.669 0.665 0.669 0.661 0.689 33,974,267 0.6756 3.05%
1998-12-01 0 1.640 1.640 1.650 1.640 1.700 16,264,500 27,163,290 1.6701 0.649 0.649 0.653 0.649 0.673 41,083,603 0.6612 -6.29%
1998-11-30 0 1.750 1.740 1.760 1.740 1.820 11,006,000 19,550,390 1.7763 0.693 0.689 0.697 0.689 0.721 27,800,801 0.7032 -3.31%
1998-11-27 0 1.810 1.810 1.820 1.800 1.840 15,372,000 28,001,240 1.8216 0.717 0.717 0.721 0.713 0.728 38,829,177 0.7211 0.00%
1998-11-26 0 1.810 1.800 1.810 1.770 1.960 39,048,000 72,197,580 1.8489 0.717 0.713 0.717 0.701 0.776 98,633,990 0.7320 -6.70%
1998-11-25 0 1.940 1.940 1.950 1.920 2.050 25,041,000 49,675,380 1.9838 0.768 0.768 0.772 0.760 0.812 63,252,759 0.7853 -3.00%
1998-11-24 0 2.000 1.990 2.000 1.990 2.075 37,988,545 76,715,453 2.0194 0.792 0.788 0.792 0.788 0.821 95,957,841 0.7995 0.50%
1998-11-23 0 1.990 1.990 2.000 1.980 2.075 20,594,000 41,325,170 2.0067 0.788 0.788 0.792 0.784 0.821 52,019,780 0.7944 -0.50%
1998-11-20 0 2.000 2.000 2.025 1.990 2.150 48,546,000 100,577,090 2.0718 0.792 0.792 0.802 0.788 0.851 122,625,632 0.8202 0.50%
1998-11-19 0 1.990 1.980 2.000 1.970 2.075 21,863,000 44,089,960 2.0166 0.788 0.784 0.792 0.780 0.821 55,225,234 0.7984 -0.50%
1998-11-18 0 2.000 2.000 2.025 1.990 2.075 25,995,070 52,548,074 2.0215 0.792 0.792 0.802 0.788 0.821 65,662,709 0.8003 0.50%
1998-11-17 0 1.990 1.990 2.000 1.990 2.075 17,676,000 35,694,620 2.0194 0.788 0.788 0.792 0.788 0.821 44,649,006 0.7994 -1.73%
1998-11-16 0 2.025 2.025 2.050 2.000 2.075 7,558,000 15,412,650 2.0392 0.802 0.802 0.812 0.792 0.821 19,091,264 0.8073 1.25%
1998-11-13 0 2.000 2.000 2.025 1.990 2.075 7,527,000 15,259,160 2.0273 0.792 0.792 0.802 0.788 0.821 19,012,959 0.8026 -1.23%
1998-11-12 0 2.025 2.025 2.050 2.025 2.175 20,460,000 43,019,286 2.1026 0.802 0.802 0.812 0.802 0.861 51,681,301 0.8324 -2.41%
1998-11-11 0 2.075 2.075 2.100 2.050 2.150 38,239,000 80,617,030 2.1082 0.821 0.821 0.831 0.812 0.851 96,590,482 0.8346 1.22%
1998-11-10 0 2.050 2.050 2.075 1.940 2.075 21,899,000 43,788,602 1.9996 0.812 0.812 0.821 0.768 0.821 55,316,168 0.7916 4.06%
1998-11-09 0 1.970 1.970 1.980 1.950 2.050 23,022,000 46,110,350 2.0029 0.780 0.780 0.784 0.772 0.812 58,152,830 0.7929 1.03%
1998-11-06 0 1.950 1.950 1.960 1.890 2.075 37,604,000 74,364,120 1.9776 0.772 0.772 0.776 0.748 0.821 94,986,492 0.7829 -1.02%
1998-11-05 0 1.970 1.970 1.980 1.960 2.275 83,925,500 179,678,875 2.1409 0.780 0.780 0.784 0.776 0.901 211,993,109 0.8476 -7.29%
1998-11-04 0 2.125 2.125 2.150 1.900 2.275 143,215,000 300,643,500 2.0992 0.841 0.841 0.851 0.752 0.901 361,756,476 0.8311 13.64%
1998-11-03 0 1.870 1.880 1.890 1.780 1.880 47,430,500 86,989,030 1.8340 0.740 0.744 0.748 0.705 0.744 119,807,915 0.7261 6.25%
1998-11-02 0 1.760 1.750 1.760 1.670 1.770 25,214,000 43,765,360 1.7358 0.697 0.693 0.697 0.661 0.701 63,689,752 0.6872 4.76%
1998-10-30 0 1.680 1.680 1.690 1.640 1.750 22,124,000 37,976,952 1.7165 0.665 0.665 0.669 0.649 0.693 55,884,511 0.6796 -0.59%
1998-10-29 0 1.690 1.680 1.690 1.620 1.740 22,490,935 37,643,161 1.6737 0.669 0.665 0.669 0.641 0.689 56,811,377 0.6626 -3.43%
1998-10-27 0 1.750 1.750 1.760 1.750 1.840 40,105,000 71,167,506 1.7745 0.693 0.693 0.697 0.693 0.728 101,303,938 0.7025 -2.23%
1998-10-26 0 1.790 1.790 1.800 1.570 1.830 71,172,000 124,715,460 1.7523 0.709 0.709 0.713 0.622 0.724 179,778,179 0.6937 16.23%
1998-10-23 0 1.540 1.520 1.530 1.340 1.570 45,007,990 65,961,556 1.4656 0.610 0.602 0.606 0.530 0.622 113,688,733 0.5802 -1.28%
1998-10-22 0 1.560 1.560 1.570 1.550 1.640 18,324,000 29,038,540 1.5847 0.618 0.618 0.622 0.614 0.649 46,285,834 0.6274 -1.89%
1998-10-21 0 1.590 1.590 1.600 1.580 1.710 30,912,000 49,995,120 1.6173 0.629 0.629 0.633 0.626 0.677 78,082,716 0.6403 -5.92%
1998-10-20 0 1.690 1.690 1.700 1.680 1.860 36,232,000 64,982,060 1.7935 0.669 0.669 0.673 0.665 0.736 91,520,865 0.7100 -5.59%
1998-10-19 0 1.790 1.790 1.800 1.550 1.800 41,595,394 70,355,823 1.6914 0.709 0.709 0.713 0.614 0.713 105,068,625 0.6696 12.58%
1998-10-16 0 1.590 1.590 1.600 1.550 1.650 21,832,784 34,935,369 1.6001 0.629 0.629 0.633 0.614 0.653 55,148,909 0.6335 0.63%
1998-10-15 0 1.580 1.580 1.590 1.560 1.660 6,249,364 10,011,406 1.6020 0.626 0.626 0.629 0.618 0.657 15,785,692 0.6342 -2.47%
1998-10-14 0 1.620 1.610 1.620 1.600 1.670 7,409,255 12,041,056 1.6251 0.641 0.637 0.641 0.633 0.661 18,715,539 0.6434 -0.61%
1998-10-13 0 1.630 1.630 1.640 1.590 1.720 13,059,200 21,481,140 1.6449 0.645 0.645 0.649 0.629 0.681 32,987,118 0.6512 -0.61%
1998-10-12 0 1.640 1.650 1.660 1.570 1.690 23,683,600 38,763,016 1.6367 0.649 0.653 0.657 0.622 0.669 59,824,011 0.6480 7.54%
1998-10-09 0 1.540 1.530 1.550 1.360 1.590 20,915,636 31,263,950 1.4948 0.604 0.600 0.608 0.533 0.623 53,351,884 0.5860 13.24%
1998-10-08 0 1.360 1.340 1.360 1.340 1.510 10,522,200 15,198,834 1.4445 0.533 0.525 0.533 0.525 0.592 26,840,168 0.5663 -7.48%
1998-10-07 0 1.470 1.460 1.470 1.450 1.600 6,963,600 10,528,422 1.5119 0.576 0.572 0.576 0.568 0.627 17,762,844 0.5927 -5.77%
1998-10-05 0 1.560 1.550 1.560 1.520 1.620 3,380,000 5,237,080 1.5494 0.612 0.608 0.612 0.596 0.635 8,621,749 0.6074 -5.45%
1998-09-30 0 1.650 1.640 1.650 1.610 1.670 4,955,000 8,132,990 1.6414 0.647 0.643 0.647 0.631 0.655 12,639,280 0.6435 -1.79%
1998-09-29 0 1.680 1.680 1.690 1.680 1.750 8,066,600 13,717,604 1.7005 0.659 0.659 0.663 0.659 0.686 20,576,391 0.6667 -4.00%
1998-09-28 0 1.750 1.740 1.750 1.740 1.820 7,882,000 13,947,100 1.7695 0.686 0.682 0.686 0.682 0.713 20,105,511 0.6937 -3.85%
1998-09-25 0 1.820 1.810 1.830 1.730 1.850 9,645,394 17,295,447 1.7931 0.713 0.710 0.717 0.678 0.725 24,603,600 0.7030 1.68%
1998-09-24 0 1.790 1.790 1.800 1.750 1.820 10,037,600 17,897,812 1.7831 0.702 0.702 0.706 0.686 0.713 25,604,044 0.6990 4.07%
1998-09-23 0 1.720 1.710 1.730 1.720 1.780 3,822,000 6,669,440 1.7450 0.674 0.670 0.678 0.674 0.698 9,749,209 0.6841 -1.71%
1998-09-22 0 1.750 1.730 1.750 1.720 1.780 3,050,000 5,343,760 1.7521 0.686 0.678 0.686 0.674 0.698 7,779,981 0.6869 4.17%
1998-09-21 0 1.680 1.670 1.680 1.660 1.740 5,015,000 8,520,220 1.6989 0.659 0.655 0.659 0.651 0.682 12,792,329 0.6660 -6.15%
1998-09-18 0 1.790 1.780 1.790 1.710 1.820 7,846,000 13,882,540 1.7694 0.702 0.698 0.702 0.670 0.713 20,013,682 0.6937 -3.24%
1998-09-17 0 1.850 1.820 1.830 1.830 1.980 14,258,000 26,953,860 1.8904 0.725 0.713 0.717 0.717 0.776 36,369,497 0.7411 -4.15%
1998-09-16 0 1.930 1.930 1.940 1.820 1.960 12,265,168 23,411,026 1.9087 0.757 0.757 0.761 0.713 0.768 31,286,154 0.7483 4.32%
1998-09-15 0 1.850 1.850 1.860 1.820 1.870 7,916,000 14,595,300 1.8438 0.725 0.725 0.729 0.713 0.733 20,192,239 0.7228 2.78%
1998-09-14 0 1.800 1.790 1.800 1.680 1.800 5,044,000 8,903,066 1.7651 0.706 0.702 0.706 0.659 0.706 12,866,303 0.6920 4.65%
1998-09-11 0 1.720 1.710 1.720 1.700 1.760 4,102,000 7,057,720 1.7206 0.674 0.670 0.674 0.666 0.690 10,463,436 0.6745 -3.37%
1998-09-10 0 1.780 1.760 1.790 1.650 1.810 7,500,000 13,173,160 1.7564 0.698 0.690 0.702 0.647 0.710 19,131,100 0.6886 4.09%
1998-09-09 0 1.710 1.700 1.710 1.700 1.830 10,458,000 18,565,160 1.7752 0.670 0.666 0.670 0.666 0.717 26,676,406 0.6959 -4.47%
1998-09-08 0 1.790 1.780 1.790 1.760 1.860 14,082,000 25,554,820 1.8147 0.702 0.698 0.702 0.690 0.729 35,920,554 0.7114 1.70%
1998-09-07 0 1.760 1.770 1.780 1.700 1.850 14,624,657 26,147,037 1.7879 0.690 0.694 0.698 0.666 0.725 37,304,771 0.7009 5.39%
1998-09-04 0 1.670 1.670 1.680 1.450 1.700 20,008,000 32,208,770 1.6098 0.655 0.655 0.659 0.568 0.666 51,036,674 0.6311 12.84%
1998-09-03 0 1.480 1.470 1.480 1.360 1.500 9,694,880 14,124,654 1.4569 0.580 0.576 0.580 0.533 0.588 24,729,829 0.5712 6.47%
1998-09-02 0 1.390 1.380 1.390 1.380 1.460 3,850,697 5,472,407 1.4211 0.545 0.541 0.545 0.541 0.572 9,822,409 0.5571 -2.11%
1998-09-01 0 1.420 1.410 1.420 1.310 1.420 4,822,900 6,665,809 1.3821 0.557 0.553 0.557 0.514 0.557 12,302,318 0.5418 2.90%
1998-08-31 0 1.380 1.360 1.380 1.340 1.430 8,572,840 11,887,634 1.3867 0.541 0.533 0.541 0.525 0.561 21,867,715 0.5436 -2.82%
1998-08-28 0 1.420 1.420 1.430 1.420 1.430 114,540,499 162,660,162 1.4201 0.557 0.557 0.561 0.557 0.561 292,171,436 0.5567 -0.70%
1998-08-27 0 1.430 1.430 1.440 1.430 1.440 20,102,000 28,766,920 1.4310 0.561 0.561 0.565 0.561 0.565 51,276,450 0.5610 0.00%
1998-08-26 0 1.430 1.430 1.440 1.400 1.460 18,892,000 26,892,140 1.4235 0.561 0.561 0.565 0.549 0.572 48,189,966 0.5580 0.70%
1998-08-25 0 1.420 1.420 1.430 1.360 1.430 11,814,000 16,514,700 1.3979 0.557 0.557 0.561 0.533 0.561 30,135,309 0.5480 4.41%
1998-08-24 0 1.360 1.360 1.370 1.250 1.380 8,299,000 11,039,770 1.3303 0.533 0.533 0.537 0.490 0.541 21,169,200 0.5215 0.74%
1998-08-21 0 1.350 1.330 1.340 1.340 1.420 6,220,000 8,556,200 1.3756 0.529 0.521 0.525 0.525 0.557 15,866,059 0.5393 -2.17%
1998-08-20 0 1.380 1.370 1.380 1.330 1.440 18,096,000 25,353,942 1.4011 0.541 0.537 0.541 0.521 0.565 46,159,519 0.5493 4.55%
1998-08-19 0 1.320 1.310 1.320 1.220 1.360 12,446,000 16,259,660 1.3064 0.517 0.514 0.517 0.478 0.533 31,747,423 0.5122 8.20%
1998-08-18 0 1.220 1.220 1.230 1.170 1.250 7,623,000 9,228,900 1.2107 0.478 0.478 0.482 0.459 0.490 19,444,850 0.4746 -0.81%
1998-08-14 0 1.230 1.230 1.240 1.160 1.260 15,780,000 19,324,980 1.2247 0.482 0.482 0.486 0.455 0.494 40,251,835 0.4801 5.13%
1998-08-13 0 1.170 1.160 1.170 1.080 1.180 8,256,000 9,184,840 1.1125 0.459 0.455 0.459 0.423 0.463 21,059,515 0.4361 6.36%
1998-08-12 0 1.100 1.100 1.110 1.050 1.120 8,409,000 9,176,980 1.0913 0.431 0.431 0.435 0.412 0.439 21,449,790 0.4278 -0.90%
1998-08-11 0 1.110 1.080 1.110 1.060 1.120 6,682,000 7,283,980 1.0901 0.435 0.423 0.435 0.416 0.439 17,044,535 0.4273 -2.63%
1998-08-10 0 1.140 1.140 1.150 1.120 1.210 3,790,000 4,407,240 1.1629 0.447 0.447 0.451 0.439 0.474 9,667,583 0.4559 -3.39%
1998-08-07 0 1.180 1.170 1.190 1.170 1.250 11,183,000 13,377,280 1.1962 0.463 0.459 0.467 0.459 0.490 28,525,746 0.4690 -6.35%
1998-08-06 0 1.260 1.250 1.260 1.250 1.310 8,814,000 11,322,020 1.2845 0.494 0.490 0.494 0.490 0.514 22,482,869 0.5036 -5.26%
1998-08-05 0 1.330 1.330 1.340 1.290 1.340 3,280,000 4,303,860 1.3122 0.521 0.521 0.525 0.506 0.525 8,366,668 0.5144 -0.75%
1998-08-04 0 1.340 1.330 1.340 1.290 1.360 2,536,000 3,354,540 1.3228 0.525 0.521 0.525 0.506 0.533 6,468,863 0.5186 0.75%
1998-08-03 0 1.330 1.330 1.350 1.320 1.380 4,142,000 5,598,540 1.3517 0.521 0.521 0.529 0.517 0.541 10,565,469 0.5299 -5.00%
1998-07-31 0 1.400 1.390 1.410 1.390 1.430 3,541,000 4,999,600 1.4119 0.549 0.545 0.553 0.545 0.561 9,032,430 0.5535 -0.71%
1998-07-30 0 1.410 1.410 1.420 1.350 1.430 6,245,000 8,708,534 1.3945 0.553 0.553 0.557 0.529 0.561 15,929,829 0.5467 0.71%
1998-07-29 0 1.400 1.390 1.400 1.400 1.450 4,586,000 6,528,040 1.4235 0.549 0.545 0.549 0.549 0.568 11,698,030 0.5580 -1.41%
1998-07-28 0 1.420 1.420 1.430 1.400 1.440 4,576,000 6,528,420 1.4267 0.557 0.557 0.561 0.549 0.565 11,672,522 0.5593 -0.70%
1998-07-27 0 1.430 1.430 1.440 1.430 1.480 4,906,000 7,111,740 1.4496 0.561 0.561 0.565 0.561 0.580 12,514,290 0.5683 -4.67%
1998-07-24 0 1.500 1.490 1.500 1.400 1.500 5,490,000 8,088,240 1.4733 0.588 0.584 0.588 0.549 0.588 14,003,965 0.5776 3.45%
1998-07-23 0 1.450 1.450 1.460 1.450 1.520 6,232,000 9,155,160 1.4691 0.568 0.568 0.572 0.568 0.596 15,896,669 0.5759 -7.05%
1998-07-22 0 1.560 1.540 1.560 1.540 1.610 7,150,000 11,305,860 1.5812 0.612 0.604 0.612 0.604 0.631 18,238,316 0.6199 -4.29%
1998-07-21 0 1.630 1.620 1.630 1.600 1.650 5,556,000 9,056,260 1.6300 0.639 0.635 0.639 0.627 0.647 14,172,319 0.6390 2.52%
1998-07-20 0 1.590 1.590 1.600 1.590 1.610 1,590,000 2,538,980 1.5968 0.623 0.623 0.627 0.623 0.631 4,055,793 0.6260 -1.85%
1998-07-17 0 1.620 1.620 1.630 1.610 1.640 4,047,600 6,553,696 1.6192 0.635 0.635 0.639 0.631 0.643 10,324,672 0.6348 0.62%
1998-07-16 0 1.610 1.610 1.620 1.570 1.640 4,721,600 7,609,944 1.6117 0.631 0.631 0.635 0.615 0.643 12,043,920 0.6318 1.26%
1998-07-15 0 1.590 1.590 1.600 1.570 1.620 3,774,000 6,015,080 1.5938 0.623 0.623 0.627 0.615 0.635 9,626,770 0.6248 1.92%
1998-07-14 0 1.560 1.550 1.560 1.550 1.580 2,876,000 4,498,340 1.5641 0.612 0.608 0.612 0.608 0.619 7,336,139 0.6132 0.00%
1998-07-13 0 1.560 1.550 1.560 1.540 1.640 7,830,000 12,203,280 1.5585 0.612 0.608 0.612 0.604 0.643 19,972,869 0.6110 -4.29%
1998-07-10 0 1.630 1.640 1.650 1.610 1.660 3,914,000 6,414,580 1.6389 0.639 0.643 0.647 0.631 0.651 9,983,884 0.6425 -3.55%
1998-07-09 0 1.690 1.690 1.700 1.690 1.730 2,864,000 4,884,240 1.7054 0.663 0.663 0.666 0.663 0.678 7,305,529 0.6686 -0.59%
1998-07-08 0 1.700 1.700 1.720 1.650 1.720 3,624,500 6,116,220 1.6875 0.666 0.666 0.674 0.647 0.674 9,245,423 0.6615 3.03%
1998-07-07 0 1.650 1.650 1.660 1.640 1.710 4,413,000 7,366,840 1.6693 0.647 0.647 0.651 0.643 0.670 11,256,739 0.6544 -1.79%
1998-07-06 0 1.680 1.670 1.680 1.650 1.720 5,264,000 8,870,800 1.6852 0.659 0.655 0.659 0.647 0.674 13,427,482 0.6606 -3.45%
1998-07-03 0 1.740 1.740 1.750 1.700 1.770 5,454,000 9,451,780 1.7330 0.682 0.682 0.686 0.666 0.694 13,912,136 0.6794 -3.33%
1998-07-02 0 1.800 1.800 1.810 1.780 1.870 14,600,000 26,623,620 1.8235 0.706 0.706 0.710 0.698 0.733 37,241,875 0.7149 3.45%
1998-06-30 0 1.740 1.730 1.740 1.730 1.800 5,616,000 9,926,980 1.7676 0.682 0.678 0.682 0.678 0.706 14,325,368 0.6930 -0.57%
1998-06-29 0 1.750 1.730 1.750 1.740 1.850 11,485,000 20,733,420 1.8053 0.686 0.678 0.686 0.682 0.725 29,296,091 0.7077 -3.31%
1998-06-26 0 1.810 1.790 1.800 1.800 1.890 14,940,000 27,405,620 1.8344 0.710 0.702 0.706 0.706 0.741 38,109,152 0.7191 -4.23%
1998-06-25 0 1.890 1.880 1.890 1.780 1.890 13,302,000 24,699,300 1.8568 0.741 0.737 0.741 0.698 0.741 33,930,919 0.7279 4.42%
1998-06-24 0 1.810 1.800 1.830 1.710 1.820 11,232,000 19,913,300 1.7729 0.710 0.706 0.717 0.670 0.713 28,650,736 0.6950 1.69%
1998-06-23 0 1.780 1.770 1.780 1.770 1.880 12,808,000 23,330,100 1.8215 0.698 0.694 0.698 0.694 0.737 32,670,818 0.7141 -2.20%
1998-06-22 0 1.820 1.820 1.830 1.810 1.970 19,650,000 37,609,300 1.9140 0.713 0.713 0.717 0.710 0.772 50,123,483 0.7503 -5.21%
1998-06-19 0 1.920 1.920 1.930 1.800 1.960 28,785,000 54,704,880 1.9005 0.753 0.753 0.757 0.706 0.768 73,425,163 0.7450 3.78%
1998-06-18 0 1.850 1.840 1.850 1.820 1.970 32,987,000 62,995,920 1.9097 0.725 0.721 0.725 0.713 0.772 84,143,680 0.7487 6.32%
1998-06-17 0 1.790 1.780 1.790 1.670 1.800 17,602,000 30,302,560 1.7215 0.682 0.678 0.682 0.636 0.686 46,189,630 0.6560 10.49%
1998-06-16 0 1.620 1.630 1.640 1.580 1.720 12,764,000 21,193,960 1.6604 0.617 0.621 0.625 0.602 0.655 33,494,173 0.6328 -2.41%
1998-06-15 0 1.660 1.650 1.660 1.650 1.730 15,029,000 25,240,980 1.6795 0.633 0.629 0.633 0.629 0.659 39,437,788 0.6400 -6.74%
1998-06-12 0 1.780 1.760 1.780 1.680 1.810 11,319,990 20,085,083 1.7743 0.678 0.671 0.678 0.640 0.690 29,704,928 0.6762 3.49%
1998-06-11 0 1.720 1.720 1.750 1.680 1.780 10,425,990 18,042,083 1.7305 0.655 0.655 0.667 0.640 0.678 27,358,972 0.6595 -0.58%
1998-06-10 0 1.730 1.740 1.750 1.660 1.760 13,622,000 23,232,860 1.7055 0.659 0.663 0.667 0.633 0.671 35,745,662 0.6499 -3.35%
1998-06-09 0 1.790 1.780 1.810 1.770 1.930 8,980,000 16,399,060 1.8262 0.682 0.678 0.690 0.675 0.735 23,564,531 0.6959 -8.67%
1998-06-08 0 1.960 1.950 1.960 1.950 2.100 11,692,000 23,317,210 1.9943 0.747 0.743 0.747 0.743 0.800 30,681,125 0.7600 -5.54%
1998-06-05 0 2.075 2.050 2.075 2.050 2.125 7,754,000 16,166,100 2.0849 0.791 0.781 0.791 0.781 0.810 20,347,369 0.7945 0.00%
1998-06-04 0 2.075 2.050 2.075 2.050 2.150 8,824,000 18,554,550 2.1027 0.791 0.781 0.791 0.781 0.819 23,155,170 0.8013 -4.60%
1998-06-03 0 2.175 2.150 2.175 2.025 2.250 18,871,000 40,543,450 2.1485 0.829 0.819 0.829 0.772 0.857 49,519,629 0.8187 2.35%
1998-06-02 0 2.125 2.100 2.125 2.025 2.150 10,860,000 22,407,350 2.0633 0.810 0.800 0.810 0.772 0.819 28,497,863 0.7863 -2.30%
1998-06-01 0 2.175 2.150 2.175 2.125 2.300 9,944,000 21,775,100 2.1898 0.829 0.819 0.829 0.810 0.876 26,094,176 0.8345 -2.25%
1998-05-29 0 2.225 2.200 2.250 2.200 2.275 8,464,000 18,839,762 2.2259 0.848 0.838 0.857 0.838 0.867 22,210,489 0.8482 0.00%
1998-05-28 0 2.225 2.225 2.250 2.200 2.300 13,584,545 30,652,617 2.2564 0.848 0.848 0.857 0.838 0.876 35,647,376 0.8599 -3.26%
1998-05-27 0 2.300 2.275 2.300 2.250 2.400 13,780,420 31,840,390 2.3106 0.876 0.867 0.876 0.857 0.915 36,161,374 0.8805 -5.15%
1998-05-26 0 2.425 2.400 2.425 2.400 2.500 9,314,000 22,613,150 2.4279 0.924 0.915 0.924 0.915 0.953 24,440,985 0.9252 -3.96%
1998-05-25 0 2.525 2.500 2.525 2.500 2.575 4,321,000 10,948,850 2.5339 0.962 0.953 0.962 0.953 0.981 11,338,791 0.9656 -1.94%
1998-05-22 0 2.575 2.550 2.575 2.500 2.575 7,970,420 20,215,911 2.5364 0.981 0.972 0.981 0.953 0.981 20,915,280 0.9666 1.98%
1998-05-21 0 2.525 2.500 2.525 2.475 2.700 23,299,000 59,400,750 2.5495 0.962 0.953 0.962 0.943 1.029 61,139,199 0.9716 -3.81%
1998-05-20 0 2.625 2.600 2.625 2.375 2.625 15,670,000 38,967,400 2.4868 1.000 0.991 1.000 0.905 1.000 41,119,844 0.9477 8.25%
1998-05-19 0 2.425 2.400 2.425 2.350 2.425 6,100,000 14,575,500 2.3894 0.924 0.915 0.924 0.896 0.924 16,007,087 0.9106 1.04%
1998-05-18 0 2.400 2.375 2.400 2.375 2.450 5,764,000 13,899,860 2.4115 0.915 0.905 0.915 0.905 0.934 15,125,385 0.9190 -2.04%
1998-05-15 0 2.450 2.425 2.450 2.375 2.475 11,830,000 28,661,150 2.4228 0.934 0.924 0.934 0.905 0.943 31,043,252 0.9233 1.03%
1998-05-14 0 2.425 2.400 2.425 2.275 2.425 14,028,200 32,892,022 2.3447 0.924 0.915 0.924 0.867 0.924 36,811,576 0.8935 6.59%
1998-05-13 0 2.275 2.275 2.300 2.250 2.375 15,282,000 35,546,960 2.3261 0.867 0.867 0.876 0.857 0.905 40,101,689 0.8864 -4.21%
1998-05-12 0 2.375 2.375 2.400 2.375 2.500 9,414,000 22,876,200 2.4300 0.905 0.905 0.915 0.905 0.953 24,703,396 0.9260 -3.06%
1998-05-11 0 2.450 2.425 2.450 2.400 2.500 10,496,000 25,571,150 2.4363 0.934 0.924 0.934 0.915 0.953 27,542,686 0.9284 1.03%
1998-05-08 0 2.425 2.400 2.425 2.375 2.500 18,502,000 44,773,300 2.4199 0.924 0.915 0.924 0.905 0.953 48,551,331 0.9222 1.04%
1998-05-07 0 2.400 2.375 2.400 2.375 2.450 18,535,000 44,446,492 2.3980 0.915 0.905 0.915 0.905 0.934 48,637,927 0.9138 -3.03%
1998-05-06 0 2.475 2.450 2.475 2.450 2.500 17,817,000 44,198,400 2.4807 0.943 0.934 0.943 0.934 0.953 46,753,814 0.9453 -1.98%
1998-05-05 0 2.525 2.500 2.525 2.500 2.675 17,125,500 43,832,500 2.5595 0.962 0.953 0.962 0.953 1.019 44,939,240 0.9754 -3.81%
1998-05-04 0 2.625 2.600 2.625 2.600 2.775 10,192,000 26,944,650 2.6437 1.000 0.991 1.000 0.991 1.058 26,744,956 1.0075 -4.55%
1998-05-01 0 2.750 2.725 2.750 2.725 2.800 14,746,000 40,546,112 2.7496 1.048 1.038 1.048 1.038 1.067 38,695,164 1.0478 0.92%
1998-04-30 0 2.725 2.700 2.725 2.650 2.850 39,502,000 107,215,400 2.7142 1.038 1.029 1.038 1.010 1.086 103,657,696 1.0343 -5.22%
1998-04-29 0 2.875 2.850 2.875 2.825 2.975 21,890,000 63,094,922 2.8824 1.096 1.086 1.096 1.077 1.134 57,441,825 1.0984 -3.36%
1998-04-28 0 2.975 2.950 2.975 2.850 3.000 12,167,000 35,623,175 2.9279 1.134 1.124 1.134 1.086 1.143 31,927,578 1.1157 -1.65%
1998-04-27 0 3.025 3.000 3.050 3.000 3.150 12,371,000 37,551,825 3.0355 1.153 1.143 1.162 1.143 1.200 32,462,897 1.1568 -3.97%
1998-04-24 0 3.150 3.100 3.125 3.025 3.175 8,414,000 26,284,210 3.1239 1.200 1.181 1.191 1.153 1.210 22,079,283 1.1904 2.44%
1998-04-23 0 3.075 3.075 3.100 3.050 3.175 13,594,000 42,282,850 3.1104 1.172 1.172 1.181 1.162 1.210 35,672,187 1.1853 -3.91%
1998-04-22 0 3.200 3.175 3.200 3.150 3.250 10,368,000 33,329,400 3.2146 1.219 1.210 1.219 1.200 1.239 27,206,799 1.2250 -1.54%
1998-04-21 0 3.250 3.250 3.275 3.250 3.350 6,388,000 21,010,350 3.2890 1.239 1.239 1.248 1.239 1.277 16,762,831 1.2534 -2.26%
1998-04-20 0 3.325 3.325 3.350 3.325 3.400 5,812,000 19,428,500 3.3428 1.267 1.267 1.277 1.267 1.296 15,251,342 1.2739 -0.75%
1998-04-17 0 3.350 3.325 3.350 3.250 3.350 12,005,640 39,573,048 3.2962 1.277 1.267 1.277 1.239 1.277 31,504,151 1.2561 0.75%
1998-04-16 0 3.325 3.325 3.350 3.300 3.450 7,050,000 23,602,150 3.3478 1.267 1.267 1.277 1.258 1.315 18,499,994 1.2758 -2.92%
1998-04-15 0 3.425 3.425 3.450 3.400 3.500 6,800,000 23,441,150 3.4472 1.305 1.305 1.315 1.296 1.334 17,843,966 1.3137 -1.44%
1998-04-14 0 3.475 3.425 3.475 3.400 3.500 10,458,000 36,107,575 3.4526 1.324 1.305 1.324 1.296 1.334 27,442,970 1.3157 1.46%
1998-04-09 0 3.425 3.400 3.425 3.325 3.450 6,075,760 20,646,386 3.3982 1.305 1.296 1.305 1.267 1.315 15,943,478 1.2950 0.00%
1998-04-08 0 3.425 3.400 3.425 3.325 3.425 6,796,000 23,045,354 3.3910 1.305 1.296 1.305 1.267 1.305 17,833,469 1.2923 2.24%
1998-04-07 0 3.350 3.300 3.375 3.300 3.425 6,439,413 21,586,126 3.3522 1.277 1.258 1.286 1.258 1.305 16,897,745 1.2775 0.75%
1998-04-03 0 3.325 3.325 3.350 3.275 3.400 9,689,000 32,282,140 3.3318 1.267 1.267 1.277 1.248 1.296 25,425,027 1.2697 -1.48%
1998-04-02 0 3.375 3.350 3.375 3.250 3.525 15,377,000 51,917,050 3.3763 1.286 1.277 1.286 1.239 1.343 40,350,979 1.2866 -2.88%
1998-04-01 0 3.475 3.475 3.500 3.475 3.550 14,906,000 52,310,850 3.5094 1.324 1.324 1.334 1.324 1.353 39,115,022 1.3374 -2.80%
1998-03-31 0 3.575 3.550 3.575 3.525 3.650 20,274,000 72,598,270 3.5809 1.362 1.353 1.362 1.343 1.391 53,201,259 1.3646 -2.05%
1998-03-30 0 3.650 3.625 3.650 3.625 3.850 15,553,000 57,624,050 3.7050 1.391 1.381 1.391 1.381 1.467 40,812,823 1.4119 -3.95%
1998-03-27 0 3.800 3.775 3.800 3.775 3.875 14,344,000 54,771,950 3.8185 1.448 1.439 1.448 1.439 1.477 37,640,271 1.4551 -0.65%
1998-03-26 0 3.825 3.800 3.825 3.700 3.950 45,240,000 174,028,150 3.8468 1.458 1.448 1.458 1.410 1.505 118,714,854 1.4659 2.68%
1998-03-25 0 3.725 3.700 3.725 3.700 3.850 21,673,000 81,766,100 3.7727 1.420 1.410 1.420 1.410 1.467 56,872,392 1.4377 -0.67%
1998-03-24 0 3.750 3.725 3.750 3.725 3.825 10,386,000 39,118,450 3.7665 1.429 1.420 1.429 1.420 1.458 27,254,033 1.4353 -0.66%
1998-03-23 0 3.775 3.775 3.800 3.775 3.875 10,234,800 39,192,920 3.8294 1.439 1.439 1.448 1.439 1.477 26,857,268 1.4593 -0.66%
1998-03-20 0 3.800 3.800 3.825 3.800 4.050 13,264,000 51,818,600 3.9067 1.448 1.448 1.458 1.448 1.543 34,806,230 1.4888 -2.56%
1998-03-19 0 3.900 3.875 3.900 3.775 3.900 8,540,091 32,857,884 3.8475 1.486 1.477 1.486 1.439 1.486 22,410,160 1.4662 4.00%
1998-03-18 0 3.750 3.750 3.775 3.675 3.800 6,912,000 25,830,400 3.7370 1.429 1.429 1.439 1.400 1.448 18,137,866 1.4241 0.00%
1998-03-17 0 3.750 3.750 3.775 3.750 3.825 4,051,340 15,331,921 3.7844 1.429 1.429 1.439 1.429 1.458 10,631,172 1.4422 0.00%
1998-03-16 0 3.750 3.750 3.775 3.750 3.800 3,302,000 12,452,850 3.7713 1.429 1.429 1.439 1.429 1.448 8,664,820 1.4372 -1.32%
1998-03-13 0 3.800 3.800 3.825 3.725 3.825 4,862,000 18,406,050 3.7857 1.448 1.448 1.458 1.420 1.458 12,758,435 1.4427 1.33%
1998-03-12 0 3.750 3.750 3.775 3.725 3.850 8,876,000 33,483,050 3.7723 1.429 1.429 1.439 1.420 1.467 23,291,623 1.4376 -1.96%
1998-03-11 0 3.825 3.800 3.825 3.775 3.875 5,063,000 19,324,075 3.8167 1.458 1.448 1.458 1.439 1.477 13,285,882 1.4545 2.00%
1998-03-10 0 3.750 3.750 3.775 3.750 3.900 7,348,000 28,021,950 3.8135 1.429 1.429 1.439 1.429 1.486 19,281,979 1.4533 -0.66%
1998-03-09 0 3.775 3.750 3.775 3.650 3.800 7,928,001 29,570,604 3.7299 1.439 1.429 1.439 1.391 1.448 20,803,967 1.4214 -0.66%
1998-03-06 0 3.800 3.800 3.825 3.500 3.825 12,501,000 46,905,750 3.7522 1.448 1.448 1.458 1.334 1.458 32,804,032 1.4299 4.11%
1998-03-05 0 3.650 3.650 3.675 3.625 3.925 23,153,000 88,762,200 3.8337 1.391 1.391 1.400 1.381 1.496 60,756,079 1.4610 -8.75%
1998-03-04 0 4.000 3.975 4.000 3.900 4.150 19,964,990 79,859,652 4.0000 1.524 1.515 1.524 1.486 1.581 52,390,382 1.5243 -1.84%
1998-03-03 0 4.075 4.075 4.100 4.000 4.175 13,183,000 53,868,900 4.0862 1.553 1.553 1.562 1.524 1.591 34,593,676 1.5572 0.00%
1998-03-02 0 4.075 4.050 4.125 4.000 4.300 57,324,000 239,679,900 4.1811 1.553 1.543 1.572 1.524 1.639 150,424,631 1.5934 4.49%
1998-02-27 0 3.900 3.875 3.900 3.850 4.000 31,340,000 122,600,800 3.9120 1.486 1.477 1.486 1.467 1.524 82,239,689 1.4908 1.96%
1998-02-26 0 3.825 3.825 3.850 3.750 3.950 30,942,593 119,899,485 3.8749 1.458 1.458 1.467 1.429 1.505 81,196,848 1.4767 2.00%
1998-02-25 0 3.750 3.725 3.750 3.700 3.775 13,788,000 51,592,050 3.7418 1.429 1.420 1.429 1.410 1.439 36,181,265 1.4259 0.00%
1998-02-24 0 3.750 3.725 3.750 3.525 3.775 13,701,634 50,356,230 3.6752 1.429 1.420 1.429 1.343 1.439 35,954,630 1.4005 4.17%
1998-02-23 0 3.600 3.575 3.600 3.550 3.700 3,964,000 14,294,150 3.6060 1.372 1.362 1.372 1.353 1.410 10,401,982 1.3742 0.70%
1998-02-20 0 3.575 3.575 3.600 3.500 3.625 5,836,000 20,820,320 3.5676 1.362 1.362 1.372 1.334 1.381 15,314,321 1.3595 -0.69%
1998-02-19 0 3.600 3.550 3.575 3.575 3.975 14,926,000 55,637,100 3.7275 1.372 1.353 1.362 1.362 1.515 39,167,505 1.4205 -2.70%
1998-02-18 0 3.700 3.675 3.700 3.500 3.700 12,994,000 47,206,850 3.6330 1.410 1.400 1.410 1.334 1.410 34,097,719 1.3845 5.71%
1998-02-17 0 3.500 3.500 3.525 3.500 3.650 11,547,000 41,083,850 3.5580 1.334 1.334 1.343 1.334 1.391 30,300,628 1.3559 -1.41%
1998-02-16 0 3.550 3.525 3.550 3.325 3.575 12,581,000 43,164,300 3.4309 1.353 1.343 1.353 1.267 1.362 33,013,961 1.3075 0.71%
1998-02-13 0 3.525 3.500 3.525 3.500 3.725 21,790,000 77,612,550 3.5618 1.343 1.334 1.343 1.334 1.420 57,179,414 1.3574 -6.00%
1998-02-12 0 3.750 3.750 3.775 3.675 3.850 17,211,800 64,647,064 3.7560 1.429 1.429 1.439 1.400 1.467 45,165,701 1.4313 0.00%
1998-02-11 0 3.750 3.725 3.750 3.700 4.100 35,992,000 142,048,666 3.9467 1.429 1.420 1.429 1.410 1.562 94,447,061 1.5040 -1.96%
1998-02-10 0 3.825 3.800 3.825 3.675 4.150 33,468,000 129,798,102 3.8783 1.458 1.448 1.458 1.400 1.581 87,823,800 1.4779 -3.77%
1998-02-09 0 3.975 3.975 4.000 3.625 4.000 33,902,000 128,610,600 3.7936 1.515 1.515 1.524 1.381 1.524 88,962,665 1.4457 12.77%
1998-02-06 0 3.525 3.500 3.525 3.500 3.675 32,439,500 116,235,963 3.5832 1.343 1.334 1.343 1.334 1.400 85,124,901 1.3655 2.92%
1998-02-05 0 3.425 3.425 3.450 3.225 3.500 44,186,300 148,421,810 3.3590 1.305 1.305 1.315 1.229 1.334 115,949,827 1.2801 -2.14%
1998-02-04 0 3.500 3.500 3.525 3.475 3.975 31,792,000 119,731,540 3.7661 1.334 1.334 1.343 1.324 1.515 83,425,788 1.4352 -5.41%
1998-02-03 0 3.700 3.700 3.725 3.250 3.750 59,113,000 208,306,150 3.5239 1.410 1.410 1.420 1.239 1.429 155,119,168 1.3429 17.46%
1998-02-02 0 3.150 3.150 3.175 2.925 3.200 36,894,000 112,858,900 3.0590 1.200 1.200 1.210 1.115 1.219 96,814,010 1.1657 11.50%
1998-01-27 0 2.825 2.825 2.850 2.700 2.825 5,276,000 14,663,958 2.7794 1.077 1.077 1.086 1.029 1.077 13,844,818 1.0592 4.63%
1998-01-26 0 2.700 2.700 2.725 2.600 2.775 14,432,000 39,171,350 2.7142 1.029 1.029 1.038 0.991 1.058 37,871,193 1.0343 3.85%
1998-01-23 0 2.600 2.600 2.625 2.550 2.700 14,118,000 37,009,998 2.6215 0.991 0.991 1.000 0.972 1.029 37,047,222 0.9990 -4.59%
1998-01-22 0 2.725 2.725 2.750 2.650 2.800 12,998,000 35,290,400 2.7151 1.038 1.038 1.048 1.010 1.067 34,108,216 1.0347 -7.63%
1998-01-21 0 2.950 2.925 2.950 2.900 3.250 19,863,600 60,269,949 3.0342 1.124 1.115 1.124 1.105 1.239 52,124,323 1.1563 -4.84%
1998-01-20 0 3.100 3.075 3.100 2.725 3.150 46,425,800 140,596,449 3.0284 1.181 1.172 1.181 1.038 1.200 121,826,527 1.1541 10.71%
1998-01-19 0 2.800 2.775 2.800 2.625 2.850 20,131,000 55,227,800 2.7434 1.067 1.058 1.067 1.000 1.086 52,826,011 1.0455 10.89%
1998-01-16 0 2.525 2.500 2.525 2.425 2.675 14,810,000 37,652,800 2.5424 0.962 0.953 0.962 0.924 1.019 38,863,108 0.9689 0.00%
1998-01-15 0 2.525 2.500 2.525 2.450 2.800 17,144,000 44,815,850 2.6141 0.962 0.953 0.962 0.934 1.067 44,987,786 0.9962 -9.82%
1998-01-14 0 2.800 2.775 2.825 2.725 2.900 22,919,210 64,462,009 2.8126 1.067 1.058 1.077 1.038 1.105 60,142,588 1.0718 4.67%
1998-01-13 0 2.675 2.675 2.700 2.300 2.825 26,455,000 69,728,625 2.6357 1.019 1.019 1.029 0.876 1.077 69,420,899 1.0044 4.90%
1998-01-12 0 2.550 2.550 2.575 2.500 3.000 34,775,000 92,361,750 2.6560 0.972 0.972 0.981 0.953 1.143 91,253,516 1.0121 -21.54%
1998-01-09 0 3.250 3.250 3.275 3.100 3.400 61,636,000 204,089,316 3.3112 1.239 1.239 1.248 1.181 1.296 161,739,804 1.2618 -10.96%
1998-01-08 0 3.650 3.650 3.675 3.450 4.100 34,998,300 129,084,250 3.6883 1.391 1.391 1.400 1.315 1.562 91,839,480 1.4055 -8.75%
1998-01-07 0 4.000 3.975 4.000 3.950 4.600 20,244,000 84,864,350 4.1921 1.524 1.515 1.524 1.505 1.753 53,122,535 1.5975 -13.04%
1998-01-06 0 4.600 4.600 4.625 4.600 4.775 17,562,000 82,573,350 4.7018 1.753 1.753 1.763 1.753 1.820 46,084,665 1.7918 -5.15%
1998-01-05 0 4.850 4.825 4.850 4.850 5.100 13,218,000 65,869,546 4.9833 1.848 1.839 1.848 1.848 1.944 34,685,520 1.8991 -4.90%
1998-01-02 0 5.100 5.100 5.150 5.050 5.150 3,889,980 19,811,302 5.0929 1.944 1.944 1.963 1.924 1.963 10,207,746 1.9408 -0.97%
1997-12-31 0 5.150 5.100 5.150 5.100 5.350 4,300,000 22,481,160 5.2282 1.963 1.944 1.963 1.944 2.039 11,283,684 1.9924 -0.96%
1997-12-30 0 5.200 5.150 5.200 5.000 5.250 12,575,080 64,225,758 5.1074 1.982 1.963 1.982 1.905 2.001 32,998,426 1.9463 1.96%
1997-12-29 0 5.100 5.050 5.100 5.000 5.150 11,454,667 58,064,602 5.0691 1.944 1.924 1.944 1.905 1.963 30,058,336 1.9317 2.00%
1997-12-24 0 5.000 5.000 5.050 5.000 5.100 4,944,000 24,837,984 5.0239 1.905 1.905 1.924 1.905 1.944 12,973,613 1.9145 -1.96%
1997-12-23 0 5.100 5.050 5.100 4.975 5.150 8,017,394 40,502,591 5.0518 1.944 1.924 1.944 1.896 1.963 21,038,545 1.9252 0.99%
1997-12-22 0 5.050 5.050 5.100 5.000 5.100 10,520,000 52,975,100 5.0357 1.924 1.924 1.944 1.905 1.944 27,605,665 1.9190 -1.94%
1997-12-19 0 5.150 5.100 5.150 5.000 5.150 5,720,545 29,188,471 5.1024 1.963 1.944 1.963 1.905 1.963 15,011,354 1.9444 -0.96%
1997-12-18 0 5.200 5.200 5.250 5.150 5.250 4,583,000 23,855,800 5.2053 1.982 1.982 2.001 1.963 2.001 12,026,308 1.9836 0.00%
1997-12-17 0 5.200 5.150 5.200 5.150 5.300 4,794,000 25,072,000 5.2299 1.982 1.963 1.982 1.963 2.020 12,579,996 1.9930 1.96%
1997-12-16 0 5.100 5.050 5.100 5.050 5.350 8,622,000 44,628,600 5.1761 1.944 1.924 1.944 1.924 2.039 22,625,099 1.9725 -1.92%
1997-12-15 0 5.200 5.200 5.250 5.200 5.600 15,286,000 82,322,540 5.3855 1.982 1.982 2.001 1.982 2.134 40,112,185 2.0523 -3.70%
1997-12-12 0 5.400 5.400 5.450 5.000 5.450 11,046,000 59,078,400 5.3484 2.058 2.058 2.077 1.905 2.077 28,985,948 2.0382 0.00%
1997-12-11 0 5.400 5.350 5.400 5.250 5.450 21,294,000 113,283,000 5.3199 2.058 2.039 2.058 2.001 2.077 55,877,854 2.0273 -2.70%
1997-12-10 0 5.550 5.550 5.600 5.500 5.700 23,486,500 130,845,370 5.5711 2.115 2.115 2.134 2.096 2.172 61,631,221 2.1230 0.00%
1997-12-09 0 5.550 5.550 5.600 5.500 5.750 17,532,000 97,976,300 5.5884 2.115 2.115 2.134 2.096 2.191 46,005,942 2.1296 -2.63%
1997-12-08 0 5.700 5.650 5.700 5.300 5.750 53,030,600 297,235,480 5.6050 2.172 2.153 2.172 2.020 2.191 139,158,266 2.1360 7.55%
1997-12-05 0 5.300 5.250 5.300 5.150 5.350 22,409,300 117,166,226 5.2285 2.020 2.001 2.020 1.963 2.039 58,804,526 1.9925 2.91%
1997-12-04 0 5.150 5.100 5.150 5.000 5.150 8,224,000 42,141,900 5.1243 1.963 1.944 1.963 1.905 1.963 21,580,702 1.9528 3.00%
1997-12-03 0 5.000 5.000 5.050 5.000 5.300 9,162,000 46,977,600 5.1274 1.905 1.905 1.924 1.905 2.020 24,042,120 1.9540 -3.85%
1997-12-02 0 5.200 5.150 5.200 4.875 5.200 11,353,000 57,090,500 5.0287 1.982 1.963 1.982 1.858 1.982 29,791,550 1.9163 6.12%
1997-12-01 0 4.900 4.900 4.925 4.850 4.975 5,670,000 27,819,200 4.9064 1.867 1.867 1.877 1.848 1.896 14,878,718 1.8697 0.00%
1997-11-28 0 4.900 4.900 4.950 4.850 4.975 7,071,369 34,602,303 4.8933 1.867 1.867 1.886 1.848 1.896 18,556,068 1.8647 -1.51%
1997-11-27 0 4.975 4.950 5.000 4.850 5.050 10,984,000 54,137,900 4.9288 1.896 1.886 1.905 1.848 1.924 28,823,253 1.8783 -0.50%
1997-11-26 0 5.000 5.000 5.050 4.975 5.100 5,976,000 29,998,800 5.0199 1.905 1.905 1.924 1.896 1.944 15,681,697 1.9130 0.00%
1997-11-25 0 5.000 4.975 5.000 4.900 5.100 11,689,000 58,204,450 4.9794 1.905 1.896 1.905 1.867 1.944 30,673,252 1.8976 -1.96%
1997-11-24 0 5.100 5.050 5.100 5.050 5.300 5,227,019 26,867,240 5.1401 1.944 1.924 1.944 1.924 2.020 13,716,286 1.9588 -3.77%
1997-11-21 0 5.300 5.250 5.300 5.150 5.400 8,550,000 45,032,200 5.2669 2.020 2.001 2.020 1.963 2.058 22,436,163 2.0071 1.92%
1997-11-20 0 5.200 5.150 5.200 5.150 5.350 4,532,300 23,617,290 5.2109 1.982 1.963 1.982 1.963 2.039 11,893,266 1.9858 -1.89%
1997-11-19 0 5.300 5.250 5.300 5.050 5.300 7,363,531 37,888,502 5.1454 2.020 2.001 2.020 1.924 2.020 19,322,734 1.9608 0.95%
1997-11-18 0 5.250 5.200 5.250 5.200 5.600 5,884,545 31,482,107 5.3500 2.001 1.982 2.001 1.982 2.134 15,441,709 2.0388 -3.67%
1997-11-17 0 5.450 5.400 5.450 5.300 5.700 10,529,000 57,614,400 5.4720 2.077 2.058 2.077 2.020 2.172 27,629,282 2.0853 2.83%
1997-11-14 0 5.300 5.250 5.300 5.150 5.450 11,476,000 61,160,500 5.3294 2.020 2.001 2.020 1.963 2.077 30,114,316 2.0309 2.91%
1997-11-13 0 5.150 5.100 5.200 4.625 5.200 18,151,000 89,159,650 4.9121 1.963 1.944 1.982 1.763 1.982 47,630,268 1.8719 5.64%
1997-11-12 0 4.875 4.850 4.875 4.800 5.050 21,366,394 104,553,052 4.8933 1.858 1.848 1.858 1.829 1.924 56,067,824 1.8648 -3.47%
1997-11-11 0 5.050 5.050 5.100 5.000 5.400 10,854,400 56,370,145 5.1933 1.924 1.924 1.944 1.905 2.058 28,483,168 1.9791 -3.81%
1997-11-10 0 5.250 5.250 5.300 5.200 5.650 12,498,158 66,985,822 5.3597 2.001 2.001 2.020 1.982 2.153 32,796,574 2.0425 -5.41%
1997-11-07 0 5.550 5.500 5.550 5.150 5.750 25,604,200 139,097,380 5.4326 2.115 2.096 2.115 1.963 2.191 67,188,304 2.0703 -1.77%
1997-11-06 0 5.650 5.600 5.650 5.400 6.000 21,000,000 119,706,000 5.7003 2.153 2.134 2.153 2.058 2.286 55,106,365 2.1723 0.00%
1997-11-05 0 5.650 5.600 5.650 5.300 5.950 20,056,240 114,414,396 5.7047 2.153 2.134 2.153 2.020 2.267 52,629,832 2.1739 0.89%
1997-11-04 0 5.600 5.600 5.650 5.500 6.550 37,871,000 227,747,330 6.0138 2.134 2.134 2.153 2.096 2.496 99,377,768 2.2917 -3.45%
1997-11-03 0 5.800 5.800 5.850 5.050 5.900 40,755,000 229,911,770 5.6413 2.210 2.210 2.229 1.924 2.248 106,945,709 2.1498 17.77%
1997-10-31 0 4.925 4.900 4.925 4.425 5.050 32,875,000 158,947,400 4.8349 1.877 1.867 1.877 1.686 1.924 86,267,702 1.8425 6.49%
1997-10-30 0 4.625 4.650 4.675 4.200 4.650 28,285,760 126,121,030 4.4588 1.763 1.772 1.782 1.601 1.772 74,225,019 1.6992 4.52%
1997-10-29 0 4.425 4.400 4.450 4.275 4.550 25,762,000 112,151,150 4.3534 1.686 1.677 1.696 1.629 1.734 67,602,389 1.6590 17.22%
1997-10-28 0 3.775 3.775 3.800 3.500 4.000 28,468,333 109,059,849 3.8309 1.439 1.439 1.448 1.334 1.524 74,704,111 1.4599 -13.71%
1997-10-27 0 4.375 4.350 4.375 4.300 4.725 32,703,000 146,928,100 4.4928 1.667 1.658 1.667 1.639 1.801 85,816,354 1.7121 -3.85%
1997-10-24 0 4.550 4.525 4.550 3.925 4.700 49,735,000 220,065,970 4.4248 1.734 1.724 1.734 1.496 1.791 130,510,240 1.6862 10.98%
1997-10-23 0 4.100 4.075 4.100 3.800 4.900 49,011,998 203,956,965 4.1614 1.562 1.553 1.562 1.448 1.867 128,613,001 1.5858 -18.00%
1997-10-22 0 5.000 4.900 5.000 4.900 5.550 26,994,550 143,530,095 5.3170 1.905 1.867 1.905 1.867 2.115 70,836,739 2.0262 -9.91%
1997-10-21 0 5.550 5.500 5.550 5.500 6.150 25,470,000 145,850,900 5.7264 2.115 2.096 2.115 2.096 2.344 66,836,148 2.1822 -7.50%
1997-10-20 0 6.000 5.950 6.000 5.950 6.400 17,156,000 105,768,500 6.1651 2.286 2.267 2.286 2.267 2.439 45,019,276 2.3494 -5.51%
1997-10-17 0 6.350 6.350 6.400 5.850 6.550 25,797,097 159,672,809 6.1896 2.420 2.420 2.439 2.229 2.496 67,694,487 2.3587 6.72%
1997-10-16 0 5.950 5.950 6.000 5.450 6.150 21,224,340 125,416,866 5.9091 2.267 2.267 2.286 2.077 2.344 55,695,058 2.2518 0.00%
1997-10-15 0 5.950 5.900 5.950 5.350 6.550 32,396,000 189,978,000 5.8642 2.267 2.248 2.267 2.039 2.496 85,010,752 2.2348 -10.53%
1997-10-14 0 6.650 6.700 6.750 6.500 7.050 13,612,000 92,028,300 6.7608 2.534 2.553 2.572 2.477 2.687 35,719,421 2.5764 -4.32%
1997-10-13 0 6.950 6.850 6.950 6.650 7.300 15,428,000 106,027,700 6.8724 2.649 2.610 2.649 2.534 2.782 40,484,809 2.6190 -4.92%
1997-10-09 0 7.350 7.300 7.350 7.200 7.850 12,400,000 92,087,000 7.4264 2.786 2.767 2.786 2.729 2.975 32,717,048 2.8146 -6.37%
1997-10-08 0 7.850 7.800 7.850 7.800 7.950 4,126,000 32,442,800 7.8630 2.975 2.956 2.975 2.956 3.013 10,886,334 2.9801 0.64%
1997-10-07 0 7.800 7.750 7.800 7.600 7.900 4,606,000 35,866,196 7.7868 2.956 2.937 2.956 2.880 2.994 12,152,800 2.9513 0.00%
1997-10-06 0 7.800 7.750 7.800 7.750 8.150 5,869,000 46,456,696 7.9156 2.956 2.937 2.956 2.937 3.089 15,485,190 3.0001 -3.70%
1997-10-03 0 8.100 8.100 8.150 8.050 8.250 3,843,000 31,197,900 8.1181 3.070 3.070 3.089 3.051 3.127 10,139,646 3.0768 -0.61%
1997-09-30 0 8.150 8.150 8.200 7.950 8.350 2,777,700 22,483,550 8.0943 3.089 3.089 3.108 3.013 3.165 7,328,883 3.0678 -0.61%
1997-09-29 0 8.200 8.150 8.200 8.150 8.450 3,594,000 29,679,000 8.2579 3.108 3.089 3.108 3.089 3.203 9,482,667 3.1298 -0.61%
1997-09-26 0 8.250 8.200 8.250 8.150 8.400 9,866,000 81,574,700 8.2683 3.127 3.108 3.127 3.089 3.184 26,031,161 3.1337 -0.60%
1997-09-25 0 8.300 8.250 8.400 7.750 8.350 14,554,000 117,312,900 8.0605 3.146 3.127 3.184 2.937 3.165 38,400,316 3.0550 7.79%
1997-09-24 0 7.700 7.700 7.750 7.350 7.850 12,184,000 92,806,100 7.6170 2.918 2.918 2.937 2.786 2.975 32,147,138 2.8869 1.99%
1997-09-23 0 7.550 7.500 7.550 7.500 8.000 14,782,000 114,231,664 7.7278 2.862 2.843 2.862 2.843 3.032 39,001,888 2.9289 -5.03%
1997-09-22 0 7.950 7.900 7.950 7.900 8.500 20,709,990 166,452,020 8.0373 3.013 2.994 3.013 2.994 3.222 54,642,721 3.0462 -5.92%
1997-09-19 0 8.450 8.350 8.450 8.350 8.850 13,909,000 118,931,500 8.5507 3.203 3.165 3.203 3.165 3.354 36,698,502 3.2408 -3.43%
1997-09-18 0 8.750 8.700 8.750 8.550 9.000 8,399,800 73,139,380 8.7073 3.316 3.297 3.316 3.241 3.411 22,162,634 3.3001 -1.69%
1997-09-16 0 8.900 8.850 8.900 8.700 9.100 7,082,000 62,811,800 8.8692 3.373 3.354 3.373 3.297 3.449 18,685,656 3.3615 -2.20%
1997-09-15 0 9.100 9.050 9.100 9.000 9.400 6,223,000 57,259,600 9.2013 3.449 3.430 3.449 3.411 3.563 16,419,209 3.4874 0.00%
1997-09-12 0 9.100 9.100 9.150 8.900 9.350 11,588,000 105,280,300 9.0853 3.449 3.449 3.468 3.373 3.544 30,574,609 3.4434 0.00%
1997-09-11 0 9.100 9.100 9.150 9.000 9.300 10,809,160 98,735,832 9.1345 3.449 3.449 3.468 3.411 3.525 28,519,662 3.4620 -3.19%
1997-09-10 0 9.400 9.400 9.450 9.350 9.950 18,342,910 177,515,474 9.6776 3.563 3.563 3.582 3.544 3.771 48,397,248 3.6679 0.00%
1997-09-09 0 9.400 9.350 9.400 9.050 9.400 15,995,000 148,745,350 9.2995 3.563 3.544 3.563 3.430 3.563 42,202,354 3.5246 5.62%
1997-09-08 0 8.900 8.850 8.900 8.250 9.000 15,108,000 130,364,500 8.6288 3.373 3.354 3.373 3.127 3.411 39,862,029 3.2704 8.54%
1997-09-05 0 8.200 8.150 8.200 8.000 8.500 10,754,400 87,604,940 8.1460 3.108 3.089 3.108 3.032 3.222 28,375,179 3.0874 -2.38%
1997-09-04 0 8.400 8.250 8.400 8.250 8.700 11,912,000 100,786,800 8.4609 3.184 3.127 3.184 3.127 3.297 31,429,474 3.2068 -2.33%
1997-09-03 0 8.600 8.600 8.650 8.300 9.100 24,888,000 214,018,400 8.5993 3.259 3.259 3.278 3.146 3.449 65,666,282 3.2592 5.52%
1997-09-02 0 8.150 8.100 8.200 7.100 9.000 31,589,000 245,935,340 7.7855 3.089 3.070 3.108 2.691 3.411 83,346,680 2.9508 -6.32%
1997-09-01 0 8.700 8.800 8.850 8.300 9.600 13,495,000 122,997,700 9.1143 3.297 3.335 3.354 3.146 3.638 35,606,175 3.4544 -6.95%
1997-08-29 0 9.350 9.350 9.400 9.250 9.700 33,440,650 317,863,905 9.5053 3.544 3.544 3.563 3.506 3.676 88,232,206 3.6026 -6.50%
1997-08-28 0 10.00 10.00 10.05 10.00 10.55 15,319,522 155,607,768 10.157 3.790 3.790 3.809 3.790 3.999 40,420,124 3.8498 -4.31%
1997-08-27 0 10.45 10.40 10.45 9.900 10.55 22,540,000 232,889,200 10.332 3.961 3.942 3.961 3.752 3.999 59,471,150 3.9160 5.03%
1997-08-26 0 9.950 9.900 9.950 9.850 10.25 17,355,500 174,068,850 10.030 3.771 3.752 3.771 3.733 3.885 45,791,994 3.8013 -1.97%
1997-08-25 0 10.15 10.10 10.15 10.05 10.50 11,845,368 120,887,803 10.205 3.847 3.828 3.847 3.809 3.980 31,253,667 3.8680 -1.46%
1997-08-22 0 10.30 10.35 10.40 10.25 10.80 14,581,000 152,936,324 10.489 3.904 3.923 3.942 3.885 4.093 38,471,555 3.9753 -0.48%
1997-08-21 0 10.35 10.30 10.35 10.30 11.00 12,188,600 128,937,380 10.579 3.923 3.904 3.923 3.904 4.169 32,159,275 4.0093 -0.48%
1997-08-20 0 10.40 10.35 10.40 10.30 10.60 18,203,654 190,010,356 10.438 3.942 3.923 3.942 3.904 4.017 48,029,825 3.9561 2.46%
1997-08-19 0 10.15 10.10 10.15 10.00 10.50 19,206,700 197,184,990 10.266 3.847 3.828 3.847 3.790 3.980 50,676,333 3.8911 -5.14%
1997-08-15 0 10.70 10.70 10.75 10.55 11.10 10,599,000 114,436,400 10.797 4.055 4.055 4.074 3.999 4.207 27,965,161 4.0921 -1.38%
1997-08-14 0 10.85 10.80 10.85 10.70 10.90 12,237,000 132,142,000 10.799 4.112 4.093 4.112 4.055 4.131 32,286,977 4.0927 0.46%
1997-08-13 0 10.80 10.75 10.80 10.75 10.90 9,410,000 101,768,400 10.815 4.093 4.074 4.093 4.074 4.131 24,828,018 4.0989 -0.92%
1997-08-12 0 10.90 10.85 10.90 10.85 11.15 9,191,000 100,890,700 10.977 4.131 4.112 4.131 4.112 4.226 24,250,193 4.1604 -0.91%
1997-08-11 0 11.00 10.95 11.00 10.75 11.10 8,250,000 90,484,500 10.968 4.169 4.150 4.169 4.074 4.207 21,767,391 4.1569 -0.90%
1997-08-08 0 11.10 11.05 11.15 10.85 11.40 13,267,800 147,768,440 11.137 4.207 4.188 4.226 4.112 4.321 35,006,714 4.2211 -1.33%
1997-08-07 0 11.25 11.25 11.30 11.20 12.00 17,908,900 209,103,400 11.676 4.264 4.264 4.283 4.245 4.548 47,252,125 4.4253 -3.02%
1997-08-06 0 11.60 11.60 11.65 11.10 11.85 22,362,000 257,514,356 11.516 4.396 4.396 4.415 4.207 4.491 59,001,503 4.3645 4.50%
1997-08-05 0 11.10 11.05 11.10 11.00 11.20 10,343,000 114,799,010 11.099 4.207 4.188 4.207 4.169 4.245 27,289,712 4.2067 0.45%
1997-08-04 0 11.05 11.05 11.10 11.00 11.20 10,890,000 120,957,900 11.107 4.188 4.188 4.207 4.169 4.245 28,732,956 4.2097 -0.45%
1997-08-01 0 11.10 11.05 11.10 11.00 11.35 12,846,000 143,133,980 11.142 4.207 4.188 4.207 4.169 4.302 33,893,807 4.2230 0.45%
1997-07-31 0 11.05 11.05 11.15 10.75 11.15 18,238,400 199,468,120 10.937 4.188 4.188 4.226 4.074 4.226 48,121,501 4.1451 4.25%
1997-07-30 0 10.60 10.55 10.60 10.50 10.60 10,533,000 111,155,320 10.553 4.017 3.999 4.017 3.980 4.017 27,791,022 3.9997 1.92%
1997-07-29 0 10.40 10.35 10.40 10.35 10.70 13,349,000 139,736,900 10.468 3.942 3.923 3.942 3.923 4.055 35,220,958 3.9674 -1.42%
1997-07-28 0 10.55 10.50 10.55 10.50 10.85 6,183,600 66,075,376 10.686 3.999 3.980 3.999 3.980 4.112 16,315,253 4.0499 -1.86%
1997-07-25 0 10.75 10.70 10.75 10.65 10.85 7,837,000 83,904,200 10.706 4.074 4.055 4.074 4.036 4.112 20,677,702 4.0577 0.94%
1997-07-24 0 10.65 10.65 10.70 10.60 10.95 7,134,400 76,585,566 10.735 4.036 4.036 4.055 4.017 4.150 18,823,912 4.0685 -2.74%
1997-07-23 0 10.95 10.90 10.95 10.85 11.10 8,044,600 88,015,300 10.941 4.150 4.131 4.150 4.112 4.207 21,225,449 4.1467 0.92%
1997-07-22 0 10.85 10.90 10.95 10.85 11.10 6,914,000 75,705,400 10.950 4.112 4.131 4.150 4.112 4.207 18,242,393 4.1500 -1.36%
1997-07-21 0 11.00 10.95 11.00 10.90 11.15 7,730,000 85,631,670 11.078 4.169 4.150 4.169 4.131 4.226 20,395,386 4.1986 -0.45%
1997-07-18 0 11.05 11.05 11.10 10.85 11.20 8,775,000 96,959,100 11.049 4.188 4.188 4.207 4.112 4.245 23,152,589 4.1878 0.91%
1997-07-17 0 10.95 10.90 10.95 10.85 11.35 11,560,000 127,588,986 11.037 4.150 4.131 4.150 4.112 4.302 30,500,732 4.1831 -1.79%
1997-07-16 0 11.15 11.15 11.20 11.00 11.60 11,955,000 134,511,124 11.251 4.226 4.226 4.245 4.169 4.396 31,542,928 4.2644 -2.62%
1997-07-15 0 11.45 11.45 11.50 11.25 11.55 15,609,000 177,647,938 11.381 4.340 4.340 4.359 4.264 4.378 41,183,904 4.3135 1.33%
1997-07-14 0 11.30 11.30 11.35 11.20 12.00 18,123,000 207,760,300 11.464 4.283 4.283 4.302 4.245 4.548 47,817,021 4.3449 1.80%
1997-07-11 0 11.10 11.05 11.15 10.60 11.20 19,339,138 214,035,077 11.067 4.207 4.188 4.226 4.017 4.245 51,025,767 4.1946 3.74%
1997-07-10 0 10.70 10.65 10.70 10.00 10.70 19,398,000 202,443,304 10.436 4.055 4.036 4.055 3.790 4.055 51,181,073 3.9554 2.88%
1997-07-09 0 10.40 10.40 10.45 10.25 11.25 27,321,000 292,142,422 10.693 3.942 3.942 3.961 3.885 4.264 72,085,683 4.0527 -6.73%
1997-07-08 0 11.15 11.10 11.15 11.00 11.60 23,304,000 262,255,596 11.254 4.226 4.207 4.226 4.169 4.396 61,486,943 4.2652 -3.04%
1997-07-07 0 11.50 11.45 11.50 11.30 11.80 18,085,000 208,284,300 11.517 4.359 4.340 4.359 4.283 4.472 47,716,759 4.3650 0.00%
1997-07-04 0 11.50 11.50 11.55 11.30 12.00 36,591,700 422,896,050 11.557 4.359 4.359 4.378 4.283 4.548 96,546,162 4.3802 -2.13%
1997-07-03 0 11.75 11.75 11.80 11.70 12.30 69,965,000 837,492,300 11.970 4.453 4.453 4.472 4.434 4.662 184,600,667 4.5368 0.86%
1997-06-27 0 11.65 11.65 11.70 11.35 11.70 55,521,400 641,639,690 11.557 4.415 4.415 4.434 4.302 4.434 146,491,639 4.3800 3.10%
1997-06-26 0 11.30 11.25 11.30 11.25 11.80 99,145,040 1,144,584,500 11.545 4.283 4.264 4.283 4.264 4.472 261,591,375 4.3755 0.44%
1997-06-25 0 11.25 11.25 11.30 10.70 11.70 85,371,000 956,628,900 11.206 4.264 4.264 4.283 4.055 4.434 225,248,961 4.2470 5.63%
1997-06-24 0 10.65 10.65 10.70 10.35 10.85 23,035,000 245,706,600 10.667 4.036 4.036 4.055 3.923 4.112 60,777,194 4.0427 -1.39%
1997-06-23 0 10.80 10.75 10.80 10.55 11.30 36,540,000 397,219,800 10.871 4.093 4.074 4.093 3.999 4.283 96,409,753 4.1201 -2.26%
1997-06-20 0 11.05 11.10 11.15 10.85 11.50 47,018,000 523,505,264 11.134 4.188 4.207 4.226 4.112 4.359 124,055,659 4.2199 0.00%
1997-06-19 0 11.05 10.95 11.00 10.80 11.50 49,856,000 559,200,950 11.216 4.188 4.150 4.169 4.093 4.359 131,543,641 4.2511 1.56%
1997-06-18 0 11.35 11.40 11.45 10.40 11.40 84,268,492 922,294,669 10.945 4.124 4.142 4.160 3.779 4.142 231,934,129 3.9765 9.66%
1997-06-17 0 10.35 10.35 10.40 10.30 10.80 72,665,400 764,545,430 10.521 3.760 3.760 3.779 3.742 3.924 199,998,669 3.8228 0.98%
1997-06-16 0 10.25 10.25 10.30 9.650 10.35 68,584,000 693,909,000 10.118 3.724 3.724 3.742 3.506 3.760 188,765,337 3.6760 8.47%
1997-06-13 0 9.450 9.500 9.550 8.650 9.500 47,167,000 428,446,950 9.0836 3.433 3.452 3.470 3.143 3.452 129,818,830 3.3003 7.39%
1997-06-12 0 8.800 8.750 8.800 8.600 9.450 33,546,140 301,380,774 8.9841 3.197 3.179 3.197 3.125 3.433 92,329,821 3.2642 -5.38%
1997-06-11 0 9.300 9.300 9.350 9.000 9.650 30,951,000 288,926,000 9.3349 3.379 3.379 3.397 3.270 3.506 85,187,157 3.3917 -2.11%
1997-06-10 0 9.500 9.450 9.500 9.300 10.40 32,193,500 313,483,940 9.7375 3.452 3.433 3.452 3.379 3.779 88,606,918 3.5379 -2.56%
1997-06-06 0 9.750 9.700 9.750 9.450 10.50 40,988,023 404,097,612 9.8589 3.542 3.524 3.542 3.433 3.815 112,812,288 3.5820 -6.25%
1997-06-05 0 10.40 10.35 10.40 10.30 10.70 24,898,356 259,467,283 10.421 3.779 3.760 3.779 3.742 3.888 68,528,324 3.7863 0.00%
1997-06-04 0 10.40 10.35 10.40 10.35 10.75 30,378,333 319,908,073 10.531 3.779 3.760 3.779 3.760 3.906 83,610,992 3.8261 -1.42%
1997-06-03 0 10.55 10.50 10.55 10.30 11.10 53,007,000 570,218,630 10.757 3.833 3.815 3.833 3.742 4.033 145,892,398 3.9085 -3.21%
1997-06-02 0 10.90 10.85 10.90 10.40 11.25 63,842,472 701,018,181 10.980 3.960 3.942 3.960 3.779 4.087 175,715,119 3.9895 6.34%
1997-05-30 0 10.25 10.25 10.30 9.650 10.50 65,326,000 667,366,398 10.216 3.724 3.724 3.742 3.506 3.815 179,798,268 3.7118 4.06%
1997-05-29 0 9.850 9.800 9.850 9.400 10.05 63,368,789 621,602,021 9.8093 3.579 3.561 3.579 3.415 3.651 174,411,390 3.5640 3.68%
1997-05-28 0 9.500 9.450 9.500 9.150 9.850 75,200,000 716,148,300 9.5232 3.452 3.433 3.452 3.324 3.579 206,974,707 3.4601 2.15%
1997-05-27 0 9.300 9.300 9.350 9.200 9.950 45,760,000 434,370,154 9.4924 3.379 3.379 3.397 3.343 3.615 125,946,311 3.4489 -2.62%
1997-05-26 0 9.550 9.550 9.600 8.750 9.750 59,945,395 562,342,943 9.3809 3.470 3.470 3.488 3.179 3.542 164,989,104 3.4084 11.05%
1997-05-23 0 8.600 8.600 8.650 8.400 8.750 28,179,000 241,190,328 8.5592 3.125 3.125 3.143 3.052 3.179 77,557,716 3.1098 2.99%
1997-05-22 0 8.350 8.350 8.400 8.250 8.850 53,912,789 462,563,749 8.5799 3.034 3.034 3.052 2.997 3.215 148,385,422 3.1173 -0.60%
1997-05-21 0 8.400 8.350 8.400 8.000 8.750 59,980,309 507,818,427 8.4664 3.052 3.034 3.052 2.907 3.179 165,085,198 3.0761 5.00%
1997-05-20 0 8.000 7.950 8.000 7.550 8.100 40,929,000 321,580,350 7.8570 2.907 2.888 2.907 2.743 2.943 112,649,838 2.8547 6.67%
1997-05-19 0 7.500 7.450 7.500 7.300 7.650 9,944,000 74,917,132 7.5339 2.725 2.707 2.725 2.652 2.779 27,369,102 2.7373 2.74%
1997-05-16 0 7.300 7.250 7.300 7.150 7.350 10,676,000 77,755,062 7.2832 2.652 2.634 2.652 2.598 2.670 29,383,803 2.6462 2.10%
1997-05-15 0 7.150 7.100 7.150 7.100 7.600 17,777,000 130,469,160 7.3392 2.598 2.580 2.598 2.580 2.761 48,928,050 2.6666 -5.30%
1997-05-14 0 7.550 7.450 7.600 7.450 7.850 11,233,640 85,997,980 7.6554 2.743 2.707 2.761 2.707 2.852 30,918,608 2.7814 -1.95%
1997-05-13 0 7.700 7.700 7.750 7.600 7.800 26,230,079 202,190,796 7.7084 2.798 2.798 2.816 2.761 2.834 72,193,656 2.8007 1.32%
1997-05-12 0 7.600 7.600 7.650 7.300 7.750 23,077,000 173,918,500 7.5364 2.761 2.761 2.779 2.652 2.816 63,515,363 2.7382 5.56%
1997-05-09 0 7.200 7.200 7.250 7.150 7.300 6,974,000 50,325,300 7.2161 2.616 2.616 2.634 2.598 2.652 19,194,702 2.6218 0.70%
1997-05-08 0 7.150 7.100 7.150 7.050 7.200 6,597,000 47,088,530 7.1379 2.598 2.580 2.598 2.561 2.616 18,157,076 2.5934 0.70%
1997-05-07 0 7.100 7.050 7.100 7.050 7.250 8,240,000 58,620,850 7.1142 2.580 2.561 2.580 2.561 2.634 22,679,143 2.5848 -0.70%
1997-05-06 0 7.150 7.150 7.200 7.050 7.200 6,197,000 44,213,150 7.1346 2.598 2.598 2.616 2.561 2.616 17,056,147 2.5922 0.70%
1997-05-05 0 7.100 7.050 7.100 7.000 7.450 9,131,000 65,388,740 7.1612 2.580 2.561 2.580 2.543 2.707 25,131,463 2.6019 -2.07%
1997-05-02 0 7.250 7.200 7.250 7.200 7.500 9,388,746 68,471,434 7.2929 2.634 2.616 2.634 2.616 2.725 25,840,864 2.6497 -2.03%
1997-05-01 0 7.400 7.400 7.450 7.300 7.450 8,150,100 60,209,905 7.3876 2.689 2.689 2.707 2.652 2.707 22,431,710 2.6841 2.07%
1997-04-30 0 7.250 7.200 7.250 7.200 7.400 9,072,746 65,942,409 7.2682 2.634 2.616 2.634 2.616 2.689 24,971,130 2.6407 3.57%
1997-04-29 0 7.000 7.000 7.050 7.000 7.400 10,836,000 77,981,900 7.1966 2.543 2.543 2.561 2.543 2.689 29,824,175 2.6147 -5.41%
1997-04-28 0 7.400 7.400 7.450 7.250 7.750 29,415,538 223,053,420 7.5828 2.689 2.689 2.707 2.634 2.816 80,961,069 2.7551 0.00%
1997-04-25 0 7.400 7.400 7.450 7.250 7.500 35,736,621 260,606,509 7.2924 2.689 2.689 2.707 2.634 2.725 98,358,732 2.6496 3.50%
1997-04-24 0 7.150 7.100 7.150 6.750 7.250 15,751,000 109,830,840 6.9729 2.598 2.580 2.598 2.452 2.634 43,351,843 2.5335 3.62%
1997-04-23 0 6.900 6.900 6.950 6.850 7.000 7,334,000 50,708,260 6.9141 2.507 2.507 2.525 2.489 2.543 20,185,539 2.5121 1.47%
1997-04-22 0 6.800 6.750 6.800 6.750 6.900 5,264,000 35,903,372 6.8205 2.471 2.452 2.471 2.452 2.507 14,488,230 2.4781 0.00%
1997-04-21 0 6.800 6.800 6.850 6.750 6.950 5,742,000 39,298,800 6.8441 2.471 2.471 2.489 2.452 2.525 15,803,840 2.4867 -1.45%
1997-04-18 0 6.900 6.900 6.950 6.900 7.150 7,856,000 55,185,500 7.0246 2.507 2.507 2.525 2.507 2.598 21,622,251 2.5523 -2.82%
1997-04-17 0 7.100 7.100 7.150 7.000 7.150 14,616,000 103,640,500 7.0909 2.580 2.580 2.598 2.543 2.598 40,227,956 2.5763 1.43%
1997-04-16 0 7.000 6.950 7.000 6.900 7.100 14,046,789 98,064,086 6.9812 2.543 2.525 2.543 2.507 2.580 38,661,304 2.5365 2.94%
1997-04-15 0 6.800 6.750 6.800 6.550 6.950 8,891,694 60,202,993 6.7707 2.471 2.452 2.471 2.380 2.525 24,472,816 2.4600 5.43%
1997-04-14 0 6.450 6.450 6.500 6.350 6.600 5,525,000 35,849,000 6.4885 2.343 2.343 2.362 2.307 2.398 15,206,586 2.3575 -3.01%
1997-04-11 0 6.650 6.600 6.650 6.450 6.650 4,614,000 30,283,000 6.5633 2.416 2.398 2.416 2.343 2.416 12,699,219 2.3846 3.10%
1997-04-10 0 6.450 6.450 6.500 6.450 6.600 4,097,000 26,715,400 6.5207 2.343 2.343 2.362 2.343 2.398 11,276,268 2.3692 -2.27%
1997-04-09 0 6.600 6.550 6.600 6.450 6.650 6,330,960 41,449,596 6.5471 2.398 2.380 2.398 2.343 2.416 17,424,848 2.3788 0.76%
1997-04-08 0 6.550 6.500 6.550 6.250 6.550 9,404,000 59,932,110 6.3730 2.380 2.362 2.380 2.271 2.380 25,882,848 2.3155 5.65%
1997-04-07 0 6.200 6.200 6.250 6.150 6.300 4,892,400 30,402,026 6.2141 2.253 2.253 2.271 2.234 2.289 13,465,466 2.2578 0.00%
1997-04-04 0 6.200 6.100 6.150 5.950 6.200 8,993,000 54,868,400 6.1012 2.253 2.216 2.234 2.162 2.253 24,751,643 2.2168 1.64%
1997-04-03 0 6.100 6.050 6.100 6.100 6.300 7,888,800 48,918,170 6.2010 2.216 2.198 2.216 2.216 2.289 21,712,528 2.2530 -3.17%
1997-04-02 0 6.300 6.250 6.300 6.250 6.400 8,272,000 52,296,260 6.3221 2.289 2.271 2.289 2.271 2.325 22,767,218 2.2970 -1.56%
1997-04-01 0 6.400 6.350 6.400 6.250 6.550 6,666,000 42,690,700 6.4042 2.325 2.307 2.325 2.271 2.380 18,346,987 2.3269 -3.76%
1997-03-27 0 6.650 6.600 6.650 6.550 6.750 8,104,000 53,775,100 6.6356 2.416 2.398 2.416 2.380 2.452 22,304,828 2.4109 -0.75%
1997-03-26 0 6.700 6.700 6.750 6.650 6.750 5,293,000 35,495,676 6.7062 2.434 2.434 2.452 2.416 2.452 14,568,047 2.4365 0.75%
1997-03-25 0 6.650 6.600 6.650 6.550 6.950 8,600,000 57,925,794 6.7356 2.416 2.398 2.416 2.380 2.525 23,669,980 2.4472 -2.21%
1997-03-24 0 6.800 6.800 6.850 6.500 6.800 9,789,000 65,599,100 6.7013 2.471 2.471 2.489 2.362 2.471 26,942,492 2.4348 5.43%
1997-03-21 0 6.450 6.400 6.450 6.300 6.550 19,466,000 125,161,220 6.4297 2.343 2.325 2.343 2.289 2.380 53,576,724 2.3361 -3.73%
1997-03-20 0 6.700 6.700 6.750 6.650 7.100 8,180,000 56,107,600 6.8591 2.434 2.434 2.452 2.416 2.580 22,514,004 2.4921 -4.29%
1997-03-19 0 7.000 6.950 7.000 6.950 7.050 5,909,000 41,399,050 7.0061 2.543 2.525 2.543 2.525 2.561 16,263,478 2.5455 -0.71%
1997-03-18 0 7.050 7.050 7.100 7.050 7.250 3,538,000 25,070,500 7.0861 2.561 2.561 2.580 2.561 2.634 9,737,720 2.5746 -2.76%
1997-03-17 0 7.250 7.200 7.250 7.150 7.250 6,798,000 48,948,912 7.2005 2.634 2.616 2.634 2.598 2.634 18,710,293 2.6161 2.84%
1997-03-14 0 7.050 7.000 7.050 6.800 7.100 9,051,333 63,489,456 7.0144 2.561 2.543 2.561 2.471 2.580 24,912,194 2.5485 -2.08%
1997-03-13 0 7.200 7.150 7.200 6.950 7.250 13,764,000 98,044,250 7.1232 2.616 2.598 2.616 2.525 2.634 37,882,977 2.5881 0.00%
1997-03-12 0 7.200 7.100 7.150 7.100 7.550 19,417,400 140,314,140 7.2262 2.616 2.580 2.598 2.580 2.743 53,442,961 2.6255 -3.36%
1997-03-11 0 7.450 7.450 7.500 7.450 7.600 14,703,000 110,287,406 7.5010 2.707 2.707 2.725 2.707 2.761 40,467,409 2.7253 -0.67%
1997-03-10 0 7.500 7.450 7.500 7.300 7.550 10,666,000 79,313,710 7.4361 2.725 2.707 2.725 2.652 2.743 29,356,280 2.7018 2.74%
1997-03-07 0 7.300 7.300 7.350 7.250 7.400 5,035,000 36,810,250 7.3109 2.652 2.652 2.670 2.634 2.689 13,857,947 2.6563 -1.35%
1997-03-06 0 7.400 7.350 7.400 7.350 7.600 8,647,000 64,327,850 7.4393 2.689 2.670 2.689 2.670 2.761 23,799,339 2.7029 -0.67%
1997-03-05 0 7.450 7.500 7.550 7.200 7.550 9,211,000 68,143,022 7.3980 2.707 2.725 2.743 2.616 2.743 25,351,649 2.6879 2.05%
1997-03-04 0 7.300 7.200 7.250 7.250 7.500 14,847,000 108,780,530 7.3268 2.652 2.616 2.634 2.634 2.725 40,863,743 2.6620 -2.67%
1997-03-03 0 7.500 7.500 7.550 7.500 7.750 14,171,950 106,625,833 7.5237 2.725 2.725 2.743 2.725 2.816 39,005,787 2.7336 -0.66%
1997-02-28 0 7.550 7.500 7.550 7.400 7.750 22,432,000 169,719,888 7.5660 2.743 2.725 2.743 2.689 2.816 61,740,115 2.7489 -0.66%
1997-02-27 0 7.600 7.550 7.600 7.150 7.700 19,311,000 145,422,900 7.5306 2.761 2.743 2.761 2.598 2.798 53,150,114 2.7361 4.11%
1997-02-26 0 7.300 7.250 7.300 7.200 7.400 11,364,000 83,040,460 7.3073 2.652 2.634 2.652 2.616 2.689 31,277,401 2.6550 0.00%
1997-02-25 0 7.300 7.300 7.350 7.200 7.450 12,604,700 92,348,940 7.3265 2.652 2.652 2.670 2.616 2.707 34,692,209 2.6620 0.00%
1997-02-24 0 7.300 7.150 7.300 7.150 7.350 21,532,000 156,636,830 7.2746 2.652 2.598 2.652 2.598 2.670 59,263,024 2.6431 3.55%
1997-02-21 0 7.050 7.000 7.050 6.600 7.100 17,018,000 116,619,900 6.8527 2.561 2.543 2.561 2.398 2.580 46,839,037 2.4898 6.82%
1997-02-20 0 6.600 6.550 6.600 6.300 6.700 27,235,000 178,296,170 6.5466 2.398 2.380 2.398 2.289 2.434 74,959,523 2.3786 0.00%
1997-02-19 0 6.600 6.600 6.650 6.600 6.800 3,161,000 21,083,450 6.6699 2.398 2.398 2.416 2.398 2.471 8,700,094 2.4234 -1.49%
1997-02-18 0 6.700 6.650 6.700 6.550 6.750 4,216,000 28,081,700 6.6607 2.434 2.416 2.434 2.380 2.452 11,603,795 2.4200 -0.74%
1997-02-17 0 6.750 6.750 6.800 6.700 6.800 2,083,600 14,068,720 6.7521 2.452 2.452 2.471 2.434 2.471 5,734,741 2.4532 0.75%
1997-02-14 0 6.700 6.700 6.750 6.500 6.700 7,332,000 48,480,000 6.6121 2.434 2.434 2.452 2.362 2.434 20,180,034 2.4024 0.00%
1997-02-13 0 6.700 6.650 6.700 6.700 6.950 4,411,000 30,145,651 6.8342 2.434 2.416 2.434 2.434 2.525 12,140,498 2.4831 -2.90%
1997-02-12 0 6.900 6.850 6.900 6.800 6.950 4,208,000 28,838,600 6.8533 2.507 2.489 2.507 2.471 2.525 11,581,776 2.4900 0.00%
1997-02-11 0 6.900 6.850 6.900 6.800 7.200 6,166,500 42,825,355 6.9448 2.507 2.489 2.507 2.471 2.616 16,972,201 2.5233 -4.17%
1997-02-10 0 7.200 7.200 7.250 7.050 7.350 8,847,000 63,646,700 7.1942 2.616 2.616 2.634 2.561 2.670 24,349,804 2.6138 1.41%
1997-02-05 0 7.100 7.050 7.100 6.850 7.100 2,632,000 18,400,142 6.9909 2.580 2.561 2.580 2.489 2.580 7,244,115 2.5400 3.65%
1997-02-04 0 6.850 6.850 6.900 6.750 6.850 3,286,000 22,387,900 6.8131 2.489 2.489 2.507 2.452 2.489 9,044,134 2.4754 0.00%
1997-02-03 0 6.850 6.850 6.900 6.850 7.000 2,525,000 17,444,902 6.9089 2.489 2.489 2.507 2.489 2.543 6,949,616 2.5102 -1.44%
1997-01-31 0 6.950 6.750 6.950 6.750 7.000 3,306,000 22,760,800 6.8847 2.525 2.452 2.525 2.452 2.543 9,099,181 2.5014 1.46%
1997-01-30 0 6.850 6.800 6.950 6.800 7.100 5,341,200 37,193,420 6.9635 2.489 2.471 2.525 2.471 2.580 14,700,709 2.5300 -0.72%
1997-01-29 0 6.900 6.900 6.950 6.800 7.050 7,228,000 50,026,992 6.9213 2.507 2.507 2.525 2.471 2.561 19,893,792 2.5147 0.73%
1997-01-28 0 6.850 6.800 6.850 6.750 6.950 8,640,946 58,992,194 6.8271 2.489 2.471 2.489 2.452 2.525 23,782,676 2.4805 0.74%
1997-01-27 0 6.800 6.800 6.850 6.750 7.050 3,862,140 26,574,317 6.8807 2.471 2.471 2.489 2.452 2.561 10,629,858 2.5000 0.00%
1997-01-24 0 6.800 6.750 6.800 6.550 6.800 6,902,000 46,603,822 6.7522 2.471 2.452 2.471 2.380 2.471 18,996,535 2.4533 0.00%
1997-01-23 0 6.800 6.750 6.800 6.650 6.950 6,323,000 42,727,200 6.7574 2.471 2.452 2.471 2.416 2.525 17,402,940 2.4552 -2.16%
1997-01-22 0 6.950 6.950 7.000 6.900 7.150 3,698,200 25,920,250 7.0089 2.525 2.525 2.543 2.507 2.598 10,178,642 2.5465 -1.42%
1997-01-21 0 7.050 7.050 7.100 7.000 7.150 4,174,000 29,433,900 7.0517 2.561 2.561 2.580 2.543 2.598 11,488,197 2.5621 -1.40%
1997-01-20 0 7.150 7.100 7.150 7.100 7.400 5,409,000 38,968,850 7.2044 2.598 2.580 2.598 2.580 2.689 14,887,316 2.6176 -0.69%
1997-01-17 0 7.200 7.150 7.200 7.100 7.500 4,505,000 32,764,450 7.2729 2.616 2.598 2.616 2.580 2.725 12,399,216 2.6425 -1.37%
1997-01-16 0 7.300 7.300 7.350 7.300 7.450 8,860,000 65,300,900 7.3703 2.652 2.652 2.670 2.652 2.707 24,385,584 2.6778 -1.35%
1997-01-15 0 7.400 7.300 7.350 7.100 7.400 7,247,760 52,872,384 7.2950 2.689 2.652 2.670 2.580 2.689 19,948,178 2.6505 4.23%
1997-01-14 0 7.100 7.100 7.150 6.950 7.200 4,052,000 28,781,900 7.1031 2.580 2.580 2.598 2.525 2.616 11,152,414 2.5808 0.00%
1997-01-13 0 7.100 7.100 7.150 7.100 7.300 4,768,000 34,185,740 7.1698 2.580 2.580 2.598 2.580 2.652 13,123,077 2.6050 -0.70%
1997-01-10 0 7.150 7.150 7.200 7.000 7.300 11,588,000 82,676,820 7.1347 2.598 2.598 2.616 2.543 2.652 31,893,922 2.5922 3.62%
1997-01-09 0 6.900 6.850 6.900 6.800 7.500 16,980,320 118,883,164 7.0012 2.507 2.489 2.507 2.471 2.725 46,735,329 2.5438 -6.76%
1997-01-08 0 7.400 7.350 7.450 7.250 7.500 10,143,000 74,859,790 7.3804 2.689 2.670 2.707 2.634 2.725 27,916,815 2.6815 1.37%
1997-01-07 0 7.300 7.250 7.300 7.150 8.050 24,079,000 183,694,650 7.6288 2.652 2.634 2.652 2.598 2.925 66,273,191 2.7718 -9.32%
1997-01-06 0 8.050 8.050 8.100 7.350 8.100 22,814,000 175,603,204 7.6972 2.925 2.925 2.943 2.670 2.943 62,791,502 2.7966 8.78%
1997-01-03 0 7.400 7.400 7.450 7.100 7.700 13,153,112 97,838,779 7.4385 2.689 2.689 2.707 2.580 2.798 36,201,616 2.7026 -0.67%
1997-01-02 0 7.450 7.450 7.500 7.200 7.850 27,484,000 209,379,500 7.6182 2.707 2.707 2.725 2.616 2.852 75,644,852 2.7679 0.00%
1996-12-31 0 7.450 7.400 7.450 6.900 7.500 16,488,000 119,962,600 7.2758 2.707 2.689 2.707 2.507 2.725 45,380,306 2.6435 8.76%
1996-12-30 0 6.850 6.800 6.850 6.500 6.950 11,382,000 77,564,800 6.8147 2.489 2.471 2.489 2.362 2.525 31,326,943 2.4760 5.38%
1996-12-27 0 6.500 6.450 6.500 6.300 6.550 5,478,000 35,357,500 6.4545 2.362 2.343 2.362 2.289 2.380 15,077,227 2.3451 3.17%
1996-12-24 0 6.300 6.300 6.350 6.250 6.400 3,208,000 20,323,600 6.3353 2.289 2.289 2.307 2.271 2.325 8,829,453 2.3018 0.80%
1996-12-23 0 6.250 6.250 6.300 6.200 6.400 2,476,000 15,502,400 6.2611 2.271 2.271 2.289 2.253 2.325 6,814,752 2.2748 0.00%
1996-12-20 0 6.250 6.250 6.300 6.100 6.350 10,186,000 63,672,760 6.2510 2.271 2.271 2.289 2.216 2.307 28,035,164 2.2712 2.46%
1996-12-19 0 6.100 6.100 6.150 5.950 6.100 5,373,631 32,428,758 6.0348 2.216 2.216 2.234 2.162 2.216 14,789,969 2.1926 1.67%
1996-12-18 0 6.000 5.950 6.000 5.950 6.150 3,632,000 21,946,280 6.0425 2.180 2.162 2.180 2.162 2.234 9,996,438 2.1954 0.84%
1996-12-17 0 5.950 5.950 6.000 5.850 6.050 4,638,000 27,533,300 5.9365 2.162 2.162 2.180 2.125 2.198 12,765,275 2.1569 -0.83%
1996-12-16 0 6.000 6.000 6.050 6.000 6.200 4,037,000 24,664,200 6.1095 2.180 2.180 2.198 2.180 2.253 11,111,129 2.2198 -0.83%
1996-12-13 0 6.050 6.050 6.100 5.800 6.100 8,590,000 51,817,700 6.0323 2.198 2.198 2.216 2.107 2.216 23,642,457 2.1917 -0.82%
1996-12-12 0 6.100 5.800 6.150 6.000 6.400 7,881,000 49,655,000 6.3006 2.216 2.107 2.234 2.180 2.325 21,691,059 2.2892 -6.15%
1996-12-11 0 6.500 6.500 6.550 6.200 6.600 16,515,920 105,806,700 6.4063 2.362 2.362 2.380 2.253 2.398 45,457,150 2.3276 4.00%
1996-12-10 0 6.250 6.200 6.300 6.050 6.250 12,004,000 74,083,600 6.1716 2.271 2.253 2.289 2.198 2.271 33,038,888 2.2423 5.93%
1996-12-09 0 5.900 5.850 5.900 5.800 6.050 9,393,100 55,235,980 5.8805 2.144 2.125 2.144 2.107 2.198 25,852,847 2.1366 0.00%
1996-12-06 0 5.900 5.800 5.900 5.650 6.150 11,241,700 66,351,905 5.9023 2.144 2.107 2.144 2.053 2.234 30,940,792 2.1445 -4.07%
1996-12-05 0 6.150 6.100 6.150 6.050 6.300 6,774,000 41,740,400 6.1619 2.234 2.216 2.234 2.198 2.289 18,644,238 2.2388 -0.81%
1996-12-04 0 6.200 6.150 6.200 6.100 6.350 5,668,000 35,273,350 6.2232 2.253 2.234 2.253 2.216 2.307 15,600,168 2.2611 -2.36%
1996-12-03 0 6.350 6.350 6.400 6.350 6.450 5,356,000 34,228,376 6.3907 2.307 2.307 2.325 2.307 2.343 14,741,443 2.3219 0.00%
1996-12-02 0 6.350 6.300 6.350 6.300 6.450 5,711,000 36,344,000 6.3639 2.307 2.289 2.307 2.289 2.343 15,718,518 2.3122 -1.55%
1996-11-29 0 6.450 6.400 6.450 6.300 6.500 7,226,000 46,231,800 6.3980 2.343 2.325 2.343 2.289 2.362 19,888,288 2.3246 0.00%
1996-11-28 0 6.450 6.450 6.500 6.400 6.800 12,923,000 84,254,500 6.5197 2.343 2.343 2.362 2.325 2.471 35,568,273 2.3688 -3.01%
1996-11-27 0 6.650 6.600 6.650 6.400 6.650 15,140,000 98,299,400 6.4927 2.416 2.398 2.416 2.325 2.416 41,670,174 2.3590 1.53%
1996-11-26 0 6.550 6.500 6.550 6.300 6.550 19,169,000 123,429,250 6.4390 2.380 2.362 2.380 2.289 2.380 52,759,284 2.3395 4.80%
1996-11-25 0 6.250 6.200 6.250 6.150 6.350 11,812,000 73,917,420 6.2578 2.271 2.253 2.271 2.234 2.307 32,510,442 2.2737 1.63%
1996-11-22 0 6.150 6.150 6.200 6.000 6.150 9,281,362 56,352,600 6.0716 2.234 2.234 2.253 2.180 2.234 25,545,308 2.2060 2.50%
1996-11-21 0 6.000 5.950 6.000 5.950 6.200 8,004,000 48,746,800 6.0903 2.180 2.162 2.180 2.162 2.253 22,029,595 2.2128 -1.64%
1996-11-20 0 6.100 6.050 6.100 5.950 6.250 19,619,600 119,666,490 6.0993 2.216 2.198 2.216 2.162 2.271 53,999,481 2.2161 0.00%
1996-11-19 0 6.100 6.050 6.100 5.750 6.200 20,995,000 125,649,700 5.9847 2.216 2.198 2.216 2.089 2.253 57,785,026 2.1744 6.09%
1996-11-18 0 5.750 5.700 5.750 5.700 5.850 4,682,000 27,058,500 5.7793 2.089 2.071 2.089 2.071 2.125 12,886,377 2.0998 1.77%
1996-11-15 0 5.650 5.600 5.650 5.650 5.800 5,180,000 29,602,820 5.7148 2.053 2.035 2.053 2.053 2.107 14,257,034 2.0764 -1.74%
1996-11-14 0 5.750 5.750 5.800 5.600 5.800 6,632,000 37,683,400 5.6821 2.089 2.089 2.107 2.035 2.107 18,253,408 2.0645 2.68%
1996-11-13 0 5.600 5.550 5.600 5.500 5.650 5,248,800 29,194,100 5.5621 2.035 2.016 2.035 1.998 2.053 14,446,394 2.0209 0.00%
1996-11-12 0 5.600 5.550 5.600 5.400 5.600 4,374,000 24,129,600 5.5166 2.035 2.016 2.035 1.962 2.035 12,038,662 2.0043 3.70%
1996-11-11 0 5.400 5.350 5.400 5.350 5.400 2,940,000 15,817,300 5.3800 1.962 1.944 1.962 1.944 1.962 8,091,830 1.9547 0.93%
1996-11-08 0 5.350 5.350 5.400 5.300 5.550 7,168,000 38,879,770 5.4241 1.944 1.944 1.962 1.926 2.016 19,728,653 1.9707 -3.60%
1996-11-07 0 5.550 5.500 5.550 5.450 5.650 3,742,000 20,819,500 5.5637 2.016 1.998 2.016 1.980 2.053 10,299,194 2.0215 0.91%
1996-11-06 0 5.500 5.450 5.500 5.450 5.550 4,207,000 23,121,024 5.4958 1.998 1.980 1.998 1.980 2.016 11,579,024 1.9968 0.00%
1996-11-05 0 5.500 5.500 5.550 5.500 5.600 2,630,000 14,562,500 5.5371 1.998 1.998 2.016 1.998 2.035 7,238,610 2.0118 0.00%
1996-11-04 0 5.500 5.500 5.550 5.500 5.550 894,000 4,940,400 5.5262 1.998 1.998 2.016 1.998 2.016 2,460,577 2.0078 0.92%
1996-11-01 0 5.450 5.450 5.500 5.450 5.550 3,063,400 16,830,000 5.4939 1.980 1.980 1.998 1.980 2.016 8,431,467 1.9961 -1.80%
1996-10-31 0 5.550 5.500 5.600 5.500 5.600 1,528,000 8,462,820 5.5385 2.016 1.998 2.035 1.998 2.035 4,205,550 2.0123 0.91%
1996-10-30 0 5.500 5.500 5.550 5.450 5.550 4,726,000 25,929,000 5.4865 1.998 1.998 2.016 1.980 2.016 13,007,480 1.9934 0.00%
1996-10-29 0 5.500 5.450 5.500 5.450 5.550 3,200,000 17,578,000 5.4931 1.998 1.980 1.998 1.980 2.016 8,807,434 1.9958 -0.90%
1996-10-28 0 5.550 5.550 5.600 5.550 5.650 1,226,000 6,874,600 5.6073 2.016 2.016 2.035 2.016 2.053 3,374,348 2.0373 -1.77%
1996-10-25 0 5.650 5.600 5.650 5.550 5.650 2,895,000 16,246,550 5.6119 2.053 2.035 2.053 2.016 2.053 7,967,976 2.0390 0.00%
1996-10-24 0 5.650 5.650 5.700 5.550 5.700 6,303,470 35,384,154 5.6134 2.053 2.053 2.071 2.016 2.071 17,349,187 2.0395 1.80%
1996-10-23 0 5.550 5.550 5.600 5.500 5.600 1,487,500 8,258,796 5.5521 2.016 2.016 2.035 1.998 2.035 4,094,081 2.0173 -0.89%
1996-10-22 0 5.600 5.550 5.600 5.450 5.650 5,427,000 30,106,772 5.5476 2.035 2.016 2.035 1.980 2.053 14,936,858 2.0156 0.00%
1996-10-18 0 5.600 5.550 5.600 5.550 5.650 4,750,000 26,691,800 5.6193 2.035 2.016 2.035 2.016 2.053 13,073,535 2.0417 0.90%
1996-10-17 0 5.550 5.550 5.600 5.550 5.750 8,796,600 49,278,710 5.6020 2.016 2.016 2.035 2.016 2.089 24,211,087 2.0354 -0.89%
1996-10-16 0 5.600 5.650 5.700 5.600 5.850 9,146,000 52,172,080 5.7044 2.035 2.053 2.071 2.035 2.125 25,172,748 2.0726 -1.75%
1996-10-15 0 5.700 5.700 5.750 5.600 5.750 6,539,500 37,178,419 5.6852 2.071 2.071 2.089 2.035 2.089 17,998,818 2.0656 2.70%
1996-10-14 0 5.550 5.550 5.600 5.550 5.700 4,305,000 24,310,200 5.6470 2.016 2.016 2.035 2.016 2.071 11,848,752 2.0517 -0.89%
1996-10-11 0 5.600 5.600 5.650 5.550 5.700 5,151,850 28,889,962 5.6077 2.035 2.035 2.053 2.016 2.071 14,179,556 2.0374 0.00%
1996-10-10 0 5.600 5.550 5.600 5.550 5.900 9,518,000 53,816,000 5.6541 2.035 2.016 2.035 2.016 2.144 26,196,613 2.0543 -3.65%
1996-10-09 0 5.850 5.700 5.750 5.700 5.950 5,952,000 34,694,930 5.8291 2.112 2.058 2.076 2.058 2.148 16,488,936 2.1041 -1.68%
1996-10-08 0 5.950 5.850 5.900 5.850 6.000 10,798,000 63,797,100 5.9082 2.148 2.112 2.130 2.112 2.166 29,913,899 2.1327 0.85%
1996-10-07 0 5.900 5.850 5.900 5.850 5.950 34,270,000 194,610,400 5.6787 2.130 2.112 2.130 2.112 2.148 94,938,814 2.0499 2.61%
1996-10-04 0 5.750 5.750 5.800 5.750 5.950 9,010,000 52,684,164 5.8473 2.076 2.076 2.094 2.076 2.148 24,960,569 2.1107 -0.86%
1996-10-03 0 5.800 5.800 5.850 5.800 6.000 12,632,500 73,807,948 5.8427 2.094 2.094 2.112 2.094 2.166 34,996,048 2.1090 1.75%
1996-10-02 0 5.700 5.650 5.750 5.450 5.700 6,950,650 38,505,213 5.5398 2.058 2.039 2.076 1.967 2.058 19,255,514 1.9997 4.59%
1996-10-01 0 5.450 5.450 5.500 5.400 5.550 5,997,000 32,748,250 5.4608 1.967 1.967 1.985 1.949 2.003 16,613,600 1.9712 0.00%
1996-09-30 0 5.450 5.450 5.500 5.400 5.550 5,542,000 30,288,900 5.4653 1.967 1.967 1.985 1.949 2.003 15,353,105 1.9728 0.00%
1996-09-27 0 5.450 5.400 5.450 5.350 5.650 6,330,000 34,507,400 5.4514 1.967 1.949 1.967 1.931 2.039 17,536,116 1.9678 -0.91%
1996-09-26 0 5.500 5.450 5.500 5.400 5.500 3,498,500 19,116,125 5.4641 1.985 1.967 1.985 1.949 1.985 9,691,959 1.9724 0.00%
1996-09-25 0 5.500 5.450 5.500 5.450 5.600 3,580,001 19,725,705 5.5100 1.985 1.967 1.985 1.967 2.021 9,917,743 1.9889 0.00%
1996-09-24 0 5.500 5.450 5.550 5.450 5.550 964,000 5,298,200 5.4961 1.985 1.967 2.003 1.967 2.003 2,670,587 1.9839 0.00%
1996-09-23 0 5.500 5.500 5.550 5.450 5.550 1,744,000 9,596,000 5.5023 1.985 1.985 2.003 1.967 2.003 4,831,435 1.9862 0.92%
1996-09-20 0 5.450 5.450 5.500 5.450 5.500 4,191,000 22,981,394 5.4835 1.967 1.967 1.985 1.967 1.985 11,610,405 1.9794 0.93%
1996-09-19 0 5.400 5.400 5.450 5.400 5.450 3,513,000 19,129,346 5.4453 1.949 1.949 1.967 1.949 1.967 9,732,129 1.9656 -1.82%
1996-09-18 0 5.500 5.450 5.500 5.450 5.500 6,074,500 33,212,805 5.4676 1.985 1.967 1.985 1.967 1.985 16,828,300 1.9736 0.92%
1996-09-17 0 5.450 5.450 5.500 5.400 5.550 8,699,000 47,574,490 5.4690 1.967 1.967 1.985 1.949 2.003 24,099,000 1.9741 -1.80%
1996-09-16 0 5.550 5.500 5.600 5.500 5.700 8,327,000 46,390,560 5.5711 2.003 1.985 2.021 1.985 2.058 23,068,442 2.0110 0.91%
1996-09-13 0 5.500 5.450 5.500 5.450 5.550 4,401,700 24,222,262 5.5029 1.985 1.967 1.985 1.967 2.003 12,194,111 1.9864 -1.79%
1996-09-12 0 5.600 5.450 5.600 5.450 5.600 4,069,000 22,445,900 5.5163 2.021 1.967 2.021 1.967 2.021 11,272,426 1.9912 0.00%
1996-09-11 0 5.600 5.550 5.600 5.550 5.650 2,834,860 15,909,118 5.6120 2.021 2.003 2.021 2.003 2.039 7,853,465 2.0257 0.00%
1996-09-10 0 5.600 5.600 5.650 5.600 5.750 6,061,000 34,351,700 5.6677 2.021 2.021 2.039 2.021 2.076 16,790,900 2.0459 -0.88%
1996-09-09 0 5.650 5.600 5.650 5.550 5.650 3,189,460 17,886,230 5.6079 2.039 2.021 2.039 2.003 2.039 8,835,820 2.0243 2.73%
1996-09-06 0 5.500 5.500 5.550 5.350 5.500 1,864,900 10,097,480 5.4145 1.985 1.985 2.003 1.931 1.985 5,166,367 1.9545 0.92%
1996-09-05 0 5.450 5.450 5.550 5.350 5.500 6,474,000 35,166,228 5.4319 1.967 1.967 2.003 1.931 1.985 17,935,042 1.9608 0.93%
1996-09-04 0 5.400 5.400 5.450 5.400 5.500 2,972,000 16,188,100 5.4469 1.949 1.949 1.967 1.949 1.985 8,233,386 1.9662 0.00%
1996-09-03 0 5.400 5.400 5.450 5.350 5.500 3,414,000 18,496,400 5.4178 1.949 1.949 1.967 1.931 1.985 9,457,867 1.9557 -1.82%
1996-09-02 0 5.500 5.500 5.550 5.450 5.550 2,442,000 13,440,600 5.5039 1.985 1.985 2.003 1.967 2.003 6,765,118 1.9868 -0.90%
1996-08-30 0 5.550 5.500 5.550 5.500 5.600 1,560,360 8,618,890 5.5237 2.003 1.985 2.003 1.985 2.021 4,322,694 1.9939 -1.77%
1996-08-29 0 5.650 5.650 5.700 5.600 5.700 6,479,000 36,546,400 5.6407 2.039 2.039 2.058 2.021 2.058 17,948,893 2.0361 0.89%
1996-08-28 0 5.600 5.550 5.650 5.550 5.700 6,872,000 38,482,370 5.5999 2.021 2.003 2.039 2.003 2.058 19,037,629 2.0214 0.90%
1996-08-27 0 5.550 5.500 5.550 5.500 5.650 3,576,000 19,946,100 5.5778 2.003 1.985 2.003 1.985 2.039 9,906,659 2.0134 -1.77%
1996-08-23 0 5.650 5.650 5.700 5.600 5.700 6,653,000 37,583,950 5.6492 2.039 2.039 2.058 2.021 2.058 18,430,929 2.0392 -0.88%
1996-08-22 0 5.700 5.650 5.700 5.600 5.700 7,129,000 40,140,150 5.6305 2.058 2.039 2.058 2.021 2.058 19,749,600 2.0325 0.88%
1996-08-21 0 5.650 5.600 5.650 5.400 5.650 96,269,000 507,495,700 5.2716 2.039 2.021 2.039 1.949 2.039 266,695,789 1.9029 5.61%
1996-08-20 1 5.350 5.300 5.350 5.300 5.550 2,644,000 14,310,300 5.4124 1.931 1.913 1.931 1.913 2.003 7,324,722 1.9537 -3.60%
1996-08-19 0 5.550 5.500 5.600 5.550 5.700 6,914,000 38,730,600 5.6018 2.003 1.985 2.021 2.003 2.058 19,153,982 2.0221 -0.89%
1996-08-16 0 5.600 5.600 5.650 5.550 5.650 15,580,000 87,128,500 5.5923 2.021 2.021 2.039 2.003 2.039 43,161,562 2.0187 0.90%
1996-08-15 0 5.550 5.550 5.600 5.550 5.650 11,679,600 65,164,080 5.5793 2.003 2.003 2.021 2.003 2.039 32,356,212 2.0140 0.91%
1996-08-14 0 5.500 5.450 5.550 5.400 5.550 11,891,350 65,471,078 5.5058 1.985 1.967 2.003 1.949 2.003 32,942,827 1.9874 1.85%
1996-08-13 0 5.400 5.400 5.450 5.400 5.650 11,008,000 60,633,000 5.5081 1.949 1.949 1.967 1.949 2.039 30,495,666 1.9882 -4.42%
1996-08-12 0 5.650 5.600 5.650 5.450 5.650 7,945,000 44,189,850 5.5620 2.039 2.021 2.039 1.967 2.039 22,010,180 2.0077 1.80%
1996-08-09 0 5.550 5.450 5.500 5.350 5.550 11,512,000 62,816,100 5.4566 2.003 1.967 1.985 1.931 2.003 31,891,906 1.9697 0.91%
1996-08-08 0 5.500 5.450 5.500 5.150 5.550 39,293,000 211,983,810 5.3950 1.985 1.967 1.985 1.859 2.003 108,854,124 1.9474 7.84%
1996-08-07 0 5.100 5.050 5.100 5.050 5.150 7,874,000 40,116,600 5.0948 1.841 1.823 1.841 1.823 1.859 21,813,488 1.8391 0.00%
1996-08-06 0 5.100 5.050 5.100 5.050 5.150 9,367,850 47,748,571 5.0971 1.841 1.823 1.841 1.823 1.859 25,951,928 1.8399 0.99%
1996-08-05 0 5.050 5.050 5.100 5.050 5.100 3,088,000 15,619,700 5.0582 1.823 1.823 1.841 1.823 1.841 8,554,743 1.8259 0.00%
1996-08-02 0 5.050 5.000 5.050 4.950 5.050 3,486,000 17,446,650 5.0048 1.823 1.805 1.823 1.787 1.823 9,657,330 1.8066 2.54%
1996-08-01 0 4.925 4.900 4.925 4.900 5.050 6,797,000 33,695,092 4.9573 1.778 1.769 1.778 1.769 1.823 18,829,855 1.7895 1.03%
1996-07-31 0 4.875 4.850 4.875 4.850 4.925 7,516,000 36,654,500 4.8769 1.760 1.751 1.760 1.751 1.778 20,821,714 1.7604 1.56%
1996-07-30 0 4.800 4.825 4.850 4.800 4.850 7,413,710 35,772,637 4.8252 1.733 1.742 1.751 1.733 1.751 20,538,338 1.7417 0.00%
1996-07-29 0 4.800 4.775 4.800 4.775 4.950 3,044,000 14,692,050 4.8266 1.733 1.724 1.733 1.724 1.787 8,432,849 1.7422 -3.03%
1996-07-26 0 4.950 4.900 4.950 4.900 5.050 2,296,000 11,468,150 4.9948 1.787 1.769 1.787 1.769 1.823 6,360,651 1.8030 -1.98%
1996-07-25 0 5.050 5.000 5.050 5.000 5.050 8,982,000 45,093,400 5.0204 1.823 1.805 1.823 1.805 1.823 24,883,000 1.8122 1.00%
1996-07-24 0 5.000 5.000 5.050 4.975 5.050 10,605,000 53,039,436 5.0014 1.805 1.805 1.823 1.796 1.823 29,379,227 1.8053 -0.99%
1996-07-23 0 5.050 5.050 5.100 5.000 5.150 7,127,000 35,987,992 5.0495 1.823 1.823 1.841 1.805 1.859 19,744,060 1.8227 0.00%
1996-07-22 0 5.050 5.000 5.100 4.950 5.100 16,270,000 81,957,750 5.0374 1.823 1.805 1.841 1.787 1.841 45,073,081 1.8183 2.02%
1996-07-19 0 4.950 4.925 4.950 4.875 4.950 10,696,000 52,686,825 4.9258 1.787 1.778 1.787 1.760 1.787 29,631,326 1.7781 1.54%
1996-07-18 0 4.875 4.850 4.875 4.825 4.900 3,518,880 17,113,286 4.8633 1.760 1.751 1.760 1.742 1.769 9,748,418 1.7555 1.56%
1996-07-17 0 4.800 4.775 4.800 4.725 4.900 2,718,000 13,191,650 4.8534 1.733 1.724 1.733 1.706 1.769 7,529,726 1.7519 -1.03%
1996-07-16 0 4.850 4.850 4.875 4.750 4.900 7,522,000 36,662,150 4.8740 1.751 1.751 1.760 1.715 1.769 20,838,336 1.7594 -0.51%
1996-07-15 0 4.875 4.875 4.900 4.875 4.950 4,669,100 22,941,350 4.9134 1.760 1.760 1.769 1.760 1.787 12,934,894 1.7736 1.04%
1996-07-12 0 4.825 4.825 4.850 4.675 4.900 8,535,952 41,093,073 4.8141 1.742 1.742 1.751 1.688 1.769 23,647,305 1.7377 1.58%
1996-07-11 0 4.750 4.750 4.775 4.650 4.775 5,746,887 27,037,126 4.7047 1.715 1.715 1.724 1.679 1.724 15,920,707 1.6982 1.60%
1996-07-10 0 4.675 4.650 4.675 4.650 4.750 4,906,000 23,040,450 4.6964 1.688 1.679 1.688 1.679 1.715 13,591,182 1.6952 0.00%
1996-07-09 0 4.675 4.675 4.700 4.650 4.725 4,566,210 21,402,862 4.6872 1.688 1.688 1.697 1.679 1.706 12,649,856 1.6919 -0.53%
1996-07-08 0 4.700 4.675 4.700 4.600 4.700 6,888,000 32,083,000 4.6578 1.697 1.688 1.697 1.660 1.697 19,081,954 1.6813 -2.08%
1996-07-05 0 4.800 4.800 4.825 4.800 4.850 1,839,000 8,841,450 4.8077 1.733 1.733 1.742 1.733 1.751 5,094,616 1.7354 -1.03%
1996-07-04 0 4.850 4.825 4.850 4.825 4.850 4,509,100 21,789,545 4.8323 1.751 1.742 1.751 1.742 1.751 12,491,643 1.7443 0.52%
1996-07-03 0 4.825 4.825 4.850 4.825 4.850 1,972,000 9,559,850 4.8478 1.742 1.742 1.751 1.742 1.751 5,463,068 1.7499 -0.52%
1996-07-02 0 4.850 4.825 4.875 4.850 4.900 699,500 3,393,350 4.8511 1.751 1.742 1.760 1.751 1.769 1,937,838 1.7511 0.00%
1996-07-01 0 4.850 4.825 4.850 4.825 4.900 5,112,800 24,761,560 4.8431 1.751 1.742 1.751 1.742 1.769 14,164,084 1.7482 -1.02%
1996-06-28 0 4.900 4.900 4.950 4.900 4.950 3,767,400 18,508,040 4.9127 1.769 1.769 1.787 1.769 1.787 10,436,898 1.7733 0.00%
1996-06-27 0 4.900 4.875 4.900 4.875 4.925 2,056,000 10,052,950 4.8896 1.769 1.760 1.769 1.760 1.778 5,695,775 1.7650 -0.51%
1996-06-26 0 4.925 4.925 4.950 4.875 4.950 1,614,000 7,947,850 4.9243 1.778 1.778 1.787 1.760 1.787 4,471,294 1.7775 0.51%
1996-06-25 0 4.900 4.900 4.925 4.900 4.950 6,212,500 30,625,650 4.9297 1.769 1.769 1.778 1.769 1.787 17,210,603 1.7795 0.00%
1996-06-24 0 4.900 4.875 4.900 4.875 4.925 1,889,000 9,262,850 4.9036 1.769 1.760 1.769 1.760 1.778 5,233,132 1.7700 0.51%
1996-06-21 0 4.875 4.850 4.875 4.850 4.900 5,892,079 28,699,799 4.8709 1.760 1.751 1.760 1.751 1.769 16,322,935 1.7582 0.52%
1996-06-19 0 4.850 4.825 4.850 4.825 4.850 5,780,107 27,964,953 4.8381 1.751 1.742 1.751 1.742 1.751 16,012,737 1.7464 0.52%
1996-06-18 0 4.825 4.825 4.850 4.800 4.850 2,216,448 10,704,850 4.8297 1.742 1.742 1.751 1.733 1.751 6,140,267 1.7434 0.04%
1996-06-14 0 4.875 4.850 4.875 4.825 4.875 4,534,546 22,015,944 4.8552 1.741 1.732 1.741 1.723 1.741 12,697,577 1.7339 1.56%
1996-06-13 0 4.800 4.800 4.825 4.750 4.850 4,474,000 21,453,250 4.7951 1.714 1.714 1.723 1.696 1.732 12,528,037 1.7124 0.00%
1996-06-12 0 4.800 4.800 4.825 4.800 4.875 5,181,000 24,990,150 4.8234 1.714 1.714 1.723 1.714 1.741 14,507,770 1.7225 -0.52%
1996-06-11 0 4.825 4.825 4.850 4.800 4.950 4,006,000 19,518,550 4.8723 1.723 1.723 1.732 1.714 1.768 11,217,550 1.7400 -2.53%
1996-06-10 0 4.950 4.950 4.975 4.950 4.975 1,614,400 8,019,170 4.9673 1.768 1.768 1.777 1.768 1.777 4,520,622 1.7739 -0.50%
1996-06-07 0 4.975 4.950 4.975 4.950 5.000 2,403,000 11,948,700 4.9724 1.777 1.768 1.777 1.768 1.786 6,728,850 1.7757 0.51%
1996-06-06 0 4.950 4.925 4.950 4.925 5.000 5,758,000 28,555,550 4.9593 1.768 1.759 1.768 1.759 1.786 16,123,477 1.7711 -1.00%
1996-06-05 0 5.000 4.975 5.000 4.975 5.050 11,808,000 58,364,800 4.9428 1.786 1.777 1.786 1.777 1.803 33,064,610 1.7652 0.00%
1996-06-04 0 5.000 5.000 5.050 4.975 5.050 3,364,000 16,826,050 5.0018 1.786 1.786 1.803 1.777 1.803 9,419,830 1.7862 -0.99%
1996-06-03 0 5.050 5.000 5.050 5.000 5.100 1,720,000 8,677,200 5.0449 1.803 1.786 1.803 1.786 1.821 4,816,322 1.8016 0.00%
1996-05-31 0 5.050 5.000 5.050 4.950 5.050 4,972,000 24,973,300 5.0228 1.803 1.786 1.803 1.768 1.803 13,922,530 1.7937 1.51%
1996-05-30 0 4.975 4.925 4.975 4.975 5.000 4,717,000 23,495,350 4.9810 1.777 1.759 1.777 1.777 1.786 13,208,483 1.7788 0.00%
1996-05-29 0 4.975 4.950 4.975 4.925 5.050 4,792,000 23,885,950 4.9845 1.777 1.768 1.777 1.759 1.803 13,418,497 1.7801 1.02%
1996-05-28 0 4.925 4.900 4.925 4.900 4.950 3,664,000 18,008,900 4.9151 1.759 1.750 1.759 1.750 1.768 10,259,886 1.7553 0.51%
1996-05-27 0 4.900 4.875 4.900 4.875 4.950 4,331,670 21,217,291 4.8982 1.750 1.741 1.750 1.741 1.768 12,129,487 1.7492 0.51%
1996-05-24 0 4.875 4.875 4.900 4.875 4.925 2,722,000 13,306,700 4.8886 1.741 1.741 1.750 1.741 1.759 7,622,109 1.7458 -1.02%
1996-05-23 0 4.925 4.900 4.925 4.900 4.975 2,130,000 10,535,480 4.9462 1.759 1.750 1.759 1.750 1.777 5,964,399 1.7664 0.00%
1996-05-22 0 4.925 4.925 4.950 4.900 5.000 5,356,350 26,548,989 4.9565 1.759 1.759 1.768 1.750 1.786 14,998,782 1.7701 0.51%
1996-05-21 0 4.900 4.875 4.900 4.875 4.975 6,704,000 33,027,950 4.9266 1.750 1.741 1.750 1.741 1.777 18,772,455 1.7594 1.03%
1996-05-20 0 4.850 4.800 4.850 4.825 4.925 6,574,648 32,148,828 4.8898 1.732 1.714 1.732 1.723 1.759 18,410,245 1.7462 -0.51%
1996-05-17 0 4.875 4.850 4.875 4.850 4.900 2,840,062 13,843,093 4.8742 1.741 1.732 1.741 1.732 1.750 7,952,705 1.7407 0.00%
1996-05-16 0 4.875 4.875 4.900 4.850 4.900 3,925,000 19,106,525 4.8679 1.741 1.741 1.750 1.732 1.750 10,990,734 1.7384 0.52%
1996-05-15 0 4.850 4.825 4.850 4.775 4.875 6,416,000 30,865,300 4.8107 1.732 1.723 1.732 1.705 1.741 17,966,001 1.7180 2.65%
1996-05-14 0 4.725 4.725 4.775 4.700 4.825 8,305,000 39,665,125 4.7761 1.687 1.687 1.705 1.678 1.723 23,255,554 1.7056 0.00%
1996-05-13 0 4.725 4.725 4.750 4.725 4.800 2,790,000 13,212,850 4.7358 1.687 1.687 1.696 1.687 1.714 7,812,522 1.6912 0.53%
1996-05-10 0 4.700 4.700 4.725 4.700 4.775 1,622,000 7,688,200 4.7400 1.678 1.678 1.687 1.678 1.705 4,541,904 1.6927 0.00%
1996-05-09 0 4.700 4.700 4.725 4.675 4.775 7,104,700 33,668,785 4.7389 1.678 1.678 1.687 1.670 1.705 19,894,490 1.6924 0.53%
1996-05-08 0 4.675 4.650 4.675 4.625 4.700 8,602,000 40,180,300 4.6710 1.670 1.661 1.670 1.652 1.678 24,087,210 1.6681 0.54%
1996-05-07 0 4.650 4.625 4.650 4.625 4.725 2,924,000 13,640,300 4.6649 1.661 1.652 1.661 1.652 1.687 8,187,747 1.6659 0.00%
1996-05-06 0 4.650 4.625 4.675 4.625 4.700 2,672,000 12,489,750 4.6743 1.661 1.652 1.670 1.652 1.678 7,482,100 1.6693 -1.59%
1996-05-03 0 4.725 4.700 4.775 4.700 4.800 4,218,000 20,044,650 4.7522 1.687 1.678 1.705 1.678 1.714 11,811,189 1.6971 -1.56%
1996-05-02 0 4.800 4.800 4.825 4.775 4.875 6,298,000 30,263,000 4.8052 1.714 1.714 1.723 1.705 1.741 17,635,579 1.7160 -1.54%
1996-05-01 0 4.875 4.850 4.875 4.800 4.875 2,533,760 12,320,472 4.8625 1.741 1.732 1.741 1.714 1.741 7,095,002 1.7365 2.09%
1996-04-30 0 4.775 4.775 4.800 4.725 4.800 4,275,136 20,330,704 4.7556 1.705 1.705 1.714 1.687 1.714 11,971,181 1.6983 1.06%
1996-04-29 0 4.725 4.725 4.750 4.700 4.775 4,006,000 18,970,500 4.7355 1.687 1.687 1.696 1.678 1.705 11,217,550 1.6911 0.53%
1996-04-26 0 4.700 4.675 4.700 4.600 4.700 2,460,392 11,491,762 4.6707 1.678 1.670 1.678 1.643 1.678 6,889,558 1.6680 2.17%
1996-04-25 0 4.600 4.600 4.625 4.575 4.625 3,788,000 17,466,750 4.6111 1.643 1.643 1.652 1.634 1.652 10,607,109 1.6467 -1.08%
1996-04-24 0 4.650 4.650 4.750 4.625 4.800 5,563,080 26,512,982 4.7659 1.661 1.661 1.696 1.652 1.714 15,577,665 1.7020 -2.62%
1996-04-23 0 4.775 4.775 4.800 4.775 4.875 2,744,000 13,178,050 4.8025 1.705 1.705 1.714 1.705 1.741 7,683,713 1.7151 -1.55%
1996-04-22 0 4.850 4.850 4.875 4.850 4.950 1,566,000 7,677,150 4.9024 1.732 1.732 1.741 1.732 1.768 4,385,093 1.7507 -1.02%
1996-04-19 0 4.900 4.875 4.975 4.800 4.975 2,624,000 12,710,150 4.8438 1.750 1.741 1.777 1.714 1.777 7,347,691 1.7298 1.03%
1996-04-18 0 4.850 4.825 4.850 4.750 4.850 5,754,988 27,580,115 4.7924 1.732 1.723 1.732 1.696 1.732 16,115,043 1.7115 1.57%
1996-04-17 0 4.775 4.750 4.775 4.750 4.800 6,773,400 32,367,425 4.7786 1.705 1.696 1.705 1.696 1.714 18,966,788 1.7065 -0.52%
1996-04-16 0 4.800 4.775 4.800 4.775 4.875 3,355,700 16,191,240 4.8250 1.714 1.705 1.714 1.705 1.741 9,396,588 1.7231 -0.52%
1996-04-15 0 4.825 4.800 4.825 4.775 5.100 8,303,540 40,166,992 4.8373 1.723 1.714 1.723 1.705 1.821 23,251,466 1.7275 -2.03%
1996-04-12 0 4.925 4.925 4.950 4.875 4.950 10,314,000 50,566,350 4.9027 1.759 1.759 1.768 1.741 1.768 28,881,130 1.7508 0.51%
1996-04-11 0 4.900 4.875 4.900 4.900 5.100 5,758,000 28,535,350 4.9558 1.750 1.741 1.750 1.750 1.821 16,123,477 1.7698 -4.85%
1996-04-10 0 5.150 5.100 5.150 5.050 5.150 2,590,198 13,207,300 5.0990 1.839 1.821 1.839 1.803 1.839 7,253,039 1.8209 0.00%
1996-04-09 0 5.150 5.100 5.150 4.850 5.250 3,454,200 17,521,256 5.0724 1.839 1.821 1.839 1.732 1.875 9,672,406 1.8115 0.98%
1996-04-03 0 5.100 5.050 5.100 5.050 5.200 5,141,000 26,025,608 5.0624 1.821 1.803 1.821 1.803 1.857 14,395,762 1.8079 0.00%
1996-04-02 0 5.100 5.050 5.100 4.950 5.100 4,466,000 22,496,300 5.0372 1.821 1.803 1.821 1.768 1.821 12,505,636 1.7989 2.51%
1996-04-01 0 4.975 4.925 4.975 4.925 5.000 4,438,000 22,004,106 4.9581 1.777 1.759 1.777 1.759 1.786 12,427,230 1.7706 1.53%
1996-03-29 0 4.900 4.850 4.875 4.900 5.000 3,041,000 15,109,471 4.9686 1.750 1.732 1.741 1.750 1.786 8,515,369 1.7744 -1.51%
1996-03-28 0 4.975 4.975 5.000 4.950 5.100 3,526,200 17,570,835 4.9829 1.777 1.777 1.786 1.768 1.821 9,874,020 1.7795 1.53%
1996-03-27 0 4.900 4.875 4.900 4.875 4.950 4,841,000 23,737,700 4.9035 1.750 1.741 1.750 1.741 1.768 13,555,706 1.7511 1.03%
1996-03-26 0 4.850 4.850 4.900 4.825 5.050 5,818,000 28,497,500 4.8982 1.732 1.732 1.750 1.723 1.803 16,291,489 1.7492 -3.00%
1996-03-25 0 5.000 4.975 5.000 4.950 5.100 7,751,100 38,955,458 5.0258 1.786 1.777 1.786 1.768 1.821 21,704,530 1.7948 -1.96%
1996-03-22 0 5.100 5.050 5.100 4.925 5.150 9,710,000 49,020,358 5.0484 1.821 1.803 1.821 1.759 1.839 27,189,817 1.8029 3.03%
1996-03-21 0 4.950 4.925 4.950 4.750 4.950 6,244,000 30,578,500 4.8973 1.768 1.759 1.768 1.696 1.768 17,484,368 1.7489 4.21%
1996-03-20 0 4.750 4.750 4.775 4.750 4.850 16,408,000 78,763,800 4.8003 1.696 1.696 1.705 1.696 1.732 45,945,470 1.7143 -1.04%
1996-03-19 0 4.800 4.800 4.825 4.750 4.825 10,690,500 51,267,875 4.7956 1.714 1.714 1.723 1.696 1.723 29,935,401 1.7126 2.13%
1996-03-18 0 4.700 4.675 4.700 4.675 4.800 6,584,000 31,043,850 4.7150 1.678 1.670 1.678 1.670 1.714 18,436,432 1.6838 -0.53%
1996-03-15 0 4.725 4.725 4.750 4.650 4.775 14,638,000 67,510,200 4.6120 1.687 1.687 1.696 1.661 1.705 40,989,139 1.6470 5.59%
1996-03-14 0 4.475 4.475 4.500 4.375 4.600 13,987,000 62,415,575 4.4624 1.598 1.598 1.607 1.562 1.643 39,166,217 1.5936 -2.19%
1996-03-13 0 4.575 4.550 4.575 4.550 4.825 5,047,000 23,755,475 4.7069 1.634 1.625 1.634 1.625 1.723 14,132,544 1.6809 -6.15%
1996-03-12 0 4.875 4.875 4.900 4.875 5.100 10,876,636 53,680,319 4.9354 1.741 1.741 1.750 1.741 1.821 30,456,616 1.7625 -1.02%
1996-03-11 0 4.925 4.925 4.950 4.850 4.950 9,870,000 48,375,350 4.9013 1.759 1.759 1.768 1.732 1.768 27,637,847 1.7503 -5.29%
1996-03-08 0 5.200 5.150 5.250 5.200 5.300 6,018,000 31,442,000 5.2247 1.857 1.839 1.875 1.857 1.893 16,851,526 1.8658 -0.95%
1996-03-07 0 5.250 5.200 5.250 5.250 5.350 9,142,000 48,494,700 5.3046 1.875 1.857 1.875 1.875 1.911 25,599,311 1.8944 -1.87%
1996-03-06 0 5.350 5.350 5.400 5.200 5.400 13,073,600 69,954,580 5.3508 1.911 1.911 1.928 1.857 1.928 36,608,526 1.9109 0.00%
1996-03-05 0 5.350 5.300 5.350 5.150 5.400 7,754,000 41,043,300 5.2932 1.911 1.893 1.911 1.839 1.928 21,712,651 1.8903 4.90%
1996-03-04 0 5.100 5.100 5.150 5.050 5.200 5,113,000 26,223,550 5.1288 1.821 1.821 1.839 1.803 1.857 14,317,357 1.8316 0.99%
1996-03-01 0 5.050 5.000 5.050 4.950 5.100 5,163,000 25,977,250 5.0314 1.803 1.786 1.803 1.768 1.821 14,457,366 1.7968 1.51%
1996-02-29 0 4.975 4.950 4.975 4.925 5.200 6,998,000 34,957,450 4.9953 1.777 1.768 1.777 1.759 1.857 19,595,710 1.7839 -3.40%
1996-02-28 0 5.150 5.100 5.150 5.100 5.300 4,652,000 24,085,850 5.1775 1.839 1.821 1.839 1.821 1.893 13,026,471 1.8490 -0.96%
1996-02-27 0 5.200 5.200 5.250 5.100 5.250 4,584,000 23,690,200 5.1680 1.857 1.857 1.875 1.821 1.875 12,836,058 1.8456 0.00%
1996-02-26 0 5.200 5.150 5.200 5.150 5.300 4,698,000 24,482,400 5.2112 1.857 1.839 1.857 1.839 1.893 13,155,279 1.8610 -1.89%
1996-02-23 0 5.300 5.250 5.300 5.200 5.300 4,241,000 22,161,828 5.2256 1.893 1.875 1.893 1.857 1.893 11,875,594 1.8662 0.00%
1996-02-22 0 5.300 5.250 5.300 5.050 5.300 8,379,000 43,147,150 5.1494 1.893 1.875 1.893 1.803 1.893 23,462,768 1.8390 0.00%
1996-02-16 0 5.300 5.200 5.300 5.200 5.400 5,928,000 31,321,500 5.2837 1.893 1.857 1.893 1.857 1.928 16,599,509 1.8869 -1.85%
1996-02-15 0 5.400 5.350 5.400 5.300 5.450 3,772,000 20,286,700 5.3782 1.928 1.911 1.928 1.893 1.946 10,562,306 1.9207 0.00%
1996-02-14 0 5.400 5.350 5.400 5.300 5.400 4,270,000 22,839,700 5.3489 1.928 1.911 1.928 1.893 1.928 11,956,799 1.9102 3.85%
1996-02-13 0 5.200 5.200 5.250 5.200 5.400 2,852,000 15,100,700 5.2948 1.857 1.857 1.875 1.857 1.928 7,986,134 1.8909 -3.70%
1996-02-12 0 5.400 5.350 5.400 5.300 5.400 3,963,000 21,328,500 5.3819 1.928 1.911 1.928 1.893 1.928 11,097,142 1.9220 1.89%
1996-02-09 0 5.300 5.250 5.350 5.300 5.400 8,016,000 42,641,950 5.3196 1.893 1.875 1.911 1.893 1.928 22,446,300 1.8997 0.00%
1996-02-08 0 5.300 5.300 5.350 5.250 5.350 5,513,000 29,170,850 5.2913 1.893 1.893 1.911 1.875 1.911 15,437,432 1.8896 0.00%
1996-02-07 0 5.300 5.250 5.300 5.250 5.400 7,842,828 41,790,040 5.3284 1.893 1.875 1.893 1.875 1.928 21,961,386 1.9029 -1.85%
1996-02-06 0 5.400 5.350 5.400 5.350 5.450 4,499,000 24,304,450 5.4022 1.928 1.911 1.928 1.911 1.946 12,598,042 1.9292 0.00%
1996-02-05 0 5.400 5.400 5.450 5.350 5.550 14,105,000 77,120,950 5.4676 1.928 1.928 1.946 1.911 1.982 39,496,639 1.9526 0.00%
1996-02-02 0 5.400 5.400 5.450 5.400 5.600 18,347,000 100,704,000 5.4889 1.928 1.928 1.946 1.928 2.000 51,375,033 1.9602 -4.42%
1996-02-01 0 5.650 5.600 5.650 5.500 5.700 6,684,000 37,421,900 5.5987 2.018 2.000 2.018 1.964 2.036 18,716,451 1.9994 1.80%
1996-01-31 0 5.550 5.550 5.600 5.450 5.550 7,115,000 39,184,400 5.5073 1.982 1.982 2.000 1.946 1.982 19,923,331 1.9668 4.72%
1996-01-30 0 5.300 5.250 5.300 5.250 5.400 5,623,000 29,942,250 5.3250 1.893 1.875 1.893 1.875 1.928 15,745,452 1.9016 0.95%
1996-01-29 0 5.250 5.250 5.300 5.250 5.550 12,089,000 64,663,800 5.3490 1.875 1.875 1.893 1.875 1.982 33,851,462 1.9102 -4.55%
1996-01-26 0 5.500 5.450 5.500 5.400 5.600 26,514,000 145,108,600 5.4729 1.964 1.946 1.964 1.928 2.000 74,244,162 1.9545 -2.65%
1996-01-25 0 5.650 5.650 5.700 5.600 5.700 8,344,000 47,139,600 5.6495 2.018 2.018 2.036 2.000 2.036 23,364,761 2.0176 1.80%
1996-01-24 0 5.550 5.550 5.600 5.550 5.750 12,121,000 68,026,550 5.6123 1.982 1.982 2.000 1.982 2.053 33,941,068 2.0043 0.00%
1996-01-23 0 5.550 5.550 5.600 5.500 5.600 5,348,000 29,593,700 5.5336 1.982 1.982 2.000 1.964 2.000 14,975,401 1.9762 -0.89%
1996-01-22 0 5.600 5.550 5.600 5.550 5.600 5,387,610 29,994,353 5.5673 2.000 1.982 2.000 1.982 2.000 15,086,316 1.9882 0.90%
1996-01-19 0 5.550 5.550 5.600 5.500 5.600 4,194,260 23,232,752 5.5392 1.982 1.982 2.000 1.964 2.000 11,744,713 1.9781 0.00%
1996-01-18 0 5.550 5.450 5.550 5.400 5.550 3,129,400 17,076,540 5.4568 1.982 1.946 1.982 1.928 1.982 8,762,906 1.9487 1.83%
1996-01-17 0 5.450 5.450 5.500 5.400 5.550 5,917,000 32,400,900 5.4759 1.946 1.946 1.964 1.928 1.982 16,568,707 1.9555 -1.80%
1996-01-16 0 5.550 5.500 5.550 5.450 5.550 6,848,978 37,698,886 5.5043 1.982 1.964 1.982 1.946 1.982 19,178,420 1.9657 0.00%
1996-01-15 0 5.550 5.500 5.550 5.450 5.650 11,612,000 64,338,500 5.5407 1.982 1.964 1.982 1.946 2.018 32,515,773 1.9787 -1.77%
1996-01-12 0 5.650 5.600 5.650 5.300 5.650 27,524,000 152,182,300 5.5291 2.018 2.000 2.018 1.893 2.018 77,072,351 1.9745 7.62%
1996-01-11 0 5.250 5.250 5.300 5.000 5.300 5,136,000 26,680,600 5.1948 1.875 1.875 1.893 1.786 1.893 14,381,761 1.8552 1.94%
1996-01-10 0 5.150 5.100 5.200 5.050 5.200 10,589,750 54,477,713 5.1444 1.839 1.821 1.857 1.803 1.857 29,653,282 1.8372 0.00%
1996-01-09 0 5.150 5.150 5.250 5.150 5.400 10,596,000 55,878,400 5.2735 1.839 1.839 1.875 1.839 1.928 29,670,783 1.8833 -3.74%
1996-01-08 0 5.350 5.350 5.400 5.300 5.450 11,881,000 63,868,100 5.3757 1.911 1.911 1.928 1.893 1.946 33,269,023 1.9197 0.94%
1996-01-05 0 5.300 5.250 5.300 5.150 5.300 15,265,000 79,799,100 5.2276 1.893 1.875 1.893 1.839 1.893 42,744,857 1.8669 0.95%
1996-01-04 0 5.250 5.250 5.300 4.900 5.350 24,387,000 126,198,250 5.1748 1.875 1.875 1.893 1.750 1.911 68,288,164 1.8480 7.14%
1996-01-03 0 4.900 4.925 4.950 4.700 4.925 10,444,000 49,725,500 4.7612 1.750 1.759 1.768 1.678 1.759 29,245,154 1.7003 4.81%
1996-01-02 0 4.675 4.650 4.675 4.650 4.675 2,446,000 11,418,900 4.6684 1.670 1.661 1.670 1.661 1.670 6,849,258 1.6672 0.54%
1995-12-29 0 4.650 4.650 4.675 4.650 4.675 537,550 2,503,975 4.6581 1.661 1.661 1.670 1.661 1.670 1,505,241 1.6635 0.54%
1995-12-28 0 4.625 4.625 4.675 4.400 4.625 2,520,000 11,516,900 4.5702 1.652 1.652 1.670 1.571 1.652 7,056,472 1.6321 1.09%
1995-12-27 0 4.575 4.575 4.600 4.575 4.675 1,116,000 5,128,700 4.5956 1.634 1.634 1.643 1.634 1.670 3,125,009 1.6412 -2.14%
1995-12-22 0 4.675 4.650 4.675 4.650 4.700 3,258,000 15,208,500 4.6680 1.670 1.661 1.670 1.661 1.678 9,123,010 1.6670 0.54%
1995-12-21 0 4.650 4.625 4.650 4.625 4.675 1,154,000 5,355,650 4.6409 1.661 1.652 1.661 1.652 1.670 3,231,416 1.6574 -0.53%
1995-12-20 0 4.675 4.650 4.675 4.650 4.700 995,000 4,638,150 4.6615 1.670 1.661 1.670 1.661 1.678 2,786,186 1.6647 0.54%
1995-12-19 0 4.650 4.650 4.675 4.600 4.650 1,086,000 5,027,500 4.6294 1.661 1.661 1.670 1.643 1.661 3,041,003 1.6532 -0.53%
1995-12-18 0 4.675 4.650 4.675 4.650 4.700 316,000 1,475,750 4.6701 1.670 1.661 1.670 1.661 1.678 884,859 1.6678 -0.53%
1995-12-15 0 4.700 4.700 4.725 4.675 4.700 1,790,000 8,396,050 4.6905 1.678 1.678 1.687 1.670 1.678 5,012,335 1.6751 1.08%
1995-12-14 0 4.650 4.650 4.675 4.650 4.675 844,000 3,943,750 4.6727 1.661 1.661 1.670 1.661 1.670 2,363,358 1.6687 -1.06%
1995-12-13 0 4.700 4.675 4.700 4.675 4.750 1,032,000 4,850,250 4.6999 1.678 1.670 1.678 1.670 1.696 2,889,793 1.6784 -0.53%
1995-12-12 0 4.725 4.700 4.725 4.650 4.825 3,482,210 16,484,332 4.7339 1.687 1.678 1.687 1.661 1.723 9,750,840 1.6906 2.16%
1995-12-11 0 4.625 4.600 4.650 4.600 4.625 1,555,824 7,169,823 4.6084 1.652 1.643 1.661 1.643 1.652 4,356,598 1.6457 -0.54%
1995-12-08 0 4.650 4.625 4.650 4.625 4.675 1,432,000 6,666,150 4.6551 1.661 1.652 1.661 1.652 1.670 4,009,868 1.6624 -1.06%
1995-12-07 0 4.700 4.675 4.700 4.650 4.725 4,690,000 22,016,300 4.6943 1.678 1.670 1.678 1.661 1.687 13,132,878 1.6764 0.53%
1995-12-06 0 4.675 4.650 4.675 4.675 4.750 3,600,000 16,955,500 4.7099 1.670 1.661 1.670 1.670 1.696 10,080,674 1.6820 -1.58%
1995-12-05 0 4.750 4.725 4.750 4.700 4.750 5,328,000 25,185,800 4.7271 1.696 1.687 1.696 1.678 1.696 14,919,397 1.6881 1.60%
1995-12-04 0 4.675 4.650 4.675 4.600 4.700 4,698,000 21,944,900 4.6711 1.670 1.661 1.670 1.643 1.678 13,155,279 1.6681 1.63%
1995-12-01 0 4.600 4.575 4.600 4.600 4.650 1,408,000 6,486,850 4.6071 1.643 1.634 1.643 1.643 1.661 3,942,663 1.6453 -1.08%
1995-11-30 0 4.650 4.600 4.650 4.425 4.650 1,840,000 8,353,650 4.5400 1.661 1.643 1.661 1.580 1.661 5,152,344 1.6213 5.68%
1995-11-29 0 4.400 4.400 4.450 4.400 4.475 3,412,000 15,156,400 4.4421 1.571 1.571 1.589 1.571 1.598 9,554,238 1.5864 -0.56%
1995-11-28 0 4.425 4.425 4.475 4.425 4.550 3,527,600 15,848,270 4.4926 1.580 1.580 1.598 1.580 1.625 9,877,940 1.6044 -1.67%
1995-11-27 0 4.500 4.500 4.525 4.400 4.500 3,785,600 16,923,840 4.4706 1.607 1.607 1.616 1.571 1.607 10,600,388 1.5965 3.45%
1995-11-24 0 4.350 4.350 4.375 4.350 4.375 1,671,000 7,286,750 4.3607 1.553 1.553 1.562 1.553 1.562 4,679,113 1.5573 -0.57%
1995-11-23 0 4.375 4.350 4.400 4.375 4.450 4,468,000 19,691,950 4.4073 1.562 1.553 1.571 1.562 1.589 12,511,236 1.5739 -1.69%
1995-11-22 0 4.450 4.425 4.500 4.425 4.500 2,716,000 12,149,650 4.4734 1.589 1.580 1.607 1.580 1.607 7,605,308 1.5975 -0.56%
1995-11-21 0 4.475 4.475 4.500 4.425 4.500 5,098,000 22,701,750 4.4531 1.598 1.598 1.607 1.580 1.607 14,275,354 1.5903 0.56%
1995-11-20 0 4.450 4.475 4.500 4.425 4.550 4,126,000 18,531,550 4.4914 1.589 1.598 1.607 1.580 1.625 11,553,572 1.6040 -2.73%
1995-11-17 0 4.575 4.550 4.575 4.550 4.625 3,014,000 13,752,300 4.5628 1.634 1.625 1.634 1.625 1.652 8,439,764 1.6295 0.00%
1995-11-16 0 4.575 4.575 4.600 4.575 4.700 1,974,000 9,154,300 4.6374 1.634 1.634 1.643 1.634 1.678 5,527,569 1.6561 -1.08%
1995-11-15 0 4.625 4.575 4.625 4.550 4.675 3,702,000 17,156,550 4.6344 1.652 1.634 1.652 1.625 1.670 10,366,293 1.6550 0.54%
1995-11-14 0 4.600 4.600 4.625 4.550 4.625 3,024,000 13,915,900 4.6018 1.643 1.643 1.652 1.625 1.652 8,467,766 1.6434 1.10%
1995-11-13 0 4.550 4.550 4.575 4.525 4.650 2,088,400 9,551,880 4.5738 1.625 1.625 1.634 1.616 1.661 5,847,911 1.6334 0.55%
1995-11-10 0 4.525 4.500 4.525 4.525 4.650 4,854,000 22,246,250 4.5831 1.616 1.607 1.616 1.616 1.661 13,592,108 1.6367 -2.16%
1995-11-09 0 4.625 4.625 4.650 4.600 4.650 4,062,000 18,788,200 4.6254 1.652 1.652 1.661 1.643 1.661 11,374,360 1.6518 0.00%
1995-11-08 0 4.625 4.625 4.650 4.625 4.675 5,278,000 24,468,850 4.6360 1.652 1.652 1.661 1.652 1.670 14,779,388 1.6556 -0.54%
1995-11-07 0 4.650 4.625 4.650 4.600 4.650 1,326,000 6,124,950 4.6191 1.661 1.652 1.661 1.643 1.661 3,713,048 1.6496 1.09%
1995-11-06 0 4.600 4.600 4.625 4.575 4.675 4,378,000 20,174,500 4.6082 1.643 1.643 1.652 1.634 1.670 12,259,219 1.6457 -2.13%
1995-11-03 0 4.700 4.675 4.700 4.650 4.725 2,545,200 11,827,600 4.6470 1.678 1.670 1.678 1.661 1.687 7,127,036 1.6595 1.62%
1995-11-02 0 4.625 4.625 4.650 4.550 4.625 4,652,000 21,333,050 4.5858 1.652 1.652 1.661 1.625 1.652 13,026,471 1.6377 1.65%
1995-10-31 0 4.550 4.525 4.550 4.550 4.600 5,814,000 26,633,700 4.5810 1.625 1.616 1.625 1.625 1.643 16,280,288 1.6359 -1.09%
1995-10-30 0 4.600 4.550 4.600 4.575 4.625 4,046,000 18,610,100 4.5996 1.643 1.625 1.643 1.634 1.652 11,329,557 1.6426 1.10%
1995-10-27 0 4.550 4.550 4.575 4.550 4.600 2,887,062 13,219,926 4.5790 1.625 1.625 1.634 1.625 1.643 8,084,314 1.6353 -2.15%
1995-10-26 0 4.650 4.625 4.650 4.625 4.650 2,429,000 11,270,750 4.6401 1.661 1.652 1.661 1.652 1.661 6,801,655 1.6571 -0.53%
1995-10-25 0 4.675 4.675 4.700 4.625 4.700 5,744,000 26,794,400 4.6648 1.670 1.670 1.678 1.652 1.678 16,084,275 1.6659 1.08%
1995-10-24 0 4.625 4.600 4.650 4.550 4.625 3,190,000 14,582,400 4.5713 1.652 1.643 1.661 1.625 1.652 8,932,597 1.6325 0.54%
1995-10-23 0 4.600 4.575 4.600 4.575 4.650 2,732,000 12,568,150 4.6003 1.643 1.634 1.643 1.634 1.661 7,650,111 1.6429 -1.60%
1995-10-20 0 4.675 4.675 4.700 4.675 4.700 2,762,000 12,954,150 4.6901 1.670 1.670 1.678 1.670 1.678 7,734,117 1.6749 -1.06%
1995-10-19 0 4.725 4.700 4.725 4.700 4.800 2,885,000 13,659,750 4.7347 1.687 1.678 1.687 1.678 1.714 8,078,540 1.6909 -1.56%
1995-10-18 0 4.800 4.800 4.825 4.775 4.825 3,166,000 15,175,150 4.7932 1.714 1.714 1.723 1.705 1.723 8,865,392 1.7117 -0.52%
1995-10-17 0 4.825 4.825 4.850 4.800 4.850 2,948,000 14,207,150 4.8193 1.723 1.723 1.732 1.714 1.732 8,254,952 1.7210 -1.03%
1995-10-16 0 4.875 4.825 4.875 4.800 4.875 5,495,000 26,612,625 4.8431 1.741 1.723 1.741 1.714 1.741 15,387,028 1.7295 1.04%
1995-10-13 0 4.825 4.800 4.825 4.775 4.825 5,448,000 26,164,650 4.8026 1.723 1.714 1.723 1.705 1.723 15,255,419 1.7151 1.05%
1995-10-12 0 4.775 4.750 4.775 4.725 4.775 1,002,000 4,759,250 4.7498 1.705 1.696 1.705 1.687 1.705 2,805,788 1.6962 0.00%
1995-10-11 0 4.775 4.750 4.775 4.725 4.800 3,585,000 17,110,000 4.7727 1.705 1.696 1.705 1.687 1.714 10,038,671 1.7044 -0.52%
1995-10-10 0 4.800 4.775 4.800 4.725 4.800 3,386,000 16,149,350 4.7694 1.714 1.705 1.714 1.687 1.714 9,481,434 1.7033 0.00%
1995-10-09 0 4.800 4.800 4.825 4.700 4.825 9,257,000 44,362,750 4.7923 1.714 1.714 1.723 1.678 1.723 25,921,332 1.7114 2.13%
1995-10-06 0 4.700 4.700 4.725 4.650 4.725 3,934,000 18,436,900 4.6866 1.678 1.678 1.687 1.661 1.687 11,015,936 1.6737 1.08%
1995-10-05 0 4.650 4.600 4.650 4.600 4.700 9,434,896 43,925,987 4.6557 1.661 1.643 1.661 1.643 1.678 26,419,474 1.6626 1.64%
1995-10-04 0 4.575 4.525 4.550 4.525 4.600 4,908,896 22,448,892 4.5731 1.634 1.616 1.625 1.616 1.643 13,745,827 1.6331 1.10%
1995-10-03 0 4.525 4.525 4.550 4.525 4.600 1,552,000 7,060,850 4.5495 1.616 1.616 1.625 1.616 1.643 4,345,890 1.6247 -1.35%
1995-10-02 0 4.625 4.600 4.625 4.600 4.650 12,100,000 54,959,650 4.5421 1.638 1.629 1.638 1.629 1.647 34,162,955 1.6087 0.00%
1995-09-29 0 4.625 4.625 4.650 4.575 4.625 3,587,000 16,536,175 4.6100 1.638 1.638 1.647 1.620 1.638 10,127,481 1.6328 1.09%
1995-09-28 0 4.575 4.575 4.600 4.550 4.600 5,752,000 26,325,675 4.5768 1.620 1.620 1.629 1.612 1.629 16,240,109 1.6210 -0.54%
1995-09-27 0 4.600 4.575 4.600 4.550 4.600 566,000 2,590,600 4.5770 1.629 1.620 1.629 1.612 1.629 1,598,036 1.6211 1.10%
1995-09-26 0 4.550 4.550 4.575 4.500 4.550 3,716,000 16,748,900 4.5072 1.612 1.612 1.620 1.594 1.612 10,491,697 1.5964 0.00%
1995-09-25 0 4.550 4.525 4.575 4.475 4.550 2,206,000 9,948,150 4.5096 1.612 1.603 1.620 1.585 1.612 6,228,387 1.5972 0.00%
1995-09-22 0 4.550 4.525 4.550 4.400 4.550 6,236,000 28,046,600 4.4975 1.612 1.603 1.612 1.558 1.612 17,606,627 1.5930 0.55%
1995-09-21 0 4.525 4.500 4.525 4.500 4.650 4,348,000 19,786,550 4.5507 1.603 1.594 1.603 1.594 1.647 12,276,077 1.6118 -1.63%
1995-09-20 0 4.600 4.600 4.650 4.600 4.675 1,339,000 6,209,625 4.6375 1.629 1.629 1.647 1.629 1.656 3,780,512 1.6425 -2.65%
1995-09-19 0 4.725 4.725 4.750 4.600 4.750 7,215,800 33,762,550 4.6790 1.674 1.674 1.682 1.629 1.682 20,372,979 1.6572 1.61%
1995-09-18 0 4.650 4.650 4.675 4.650 4.725 2,335,200 10,901,150 4.6682 1.647 1.647 1.656 1.647 1.674 6,593,168 1.6534 -1.59%
1995-09-15 0 4.725 4.725 4.750 4.700 4.750 4,985,600 23,614,620 4.7366 1.674 1.674 1.682 1.665 1.682 14,076,267 1.6776 -0.53%
1995-09-14 0 4.750 4.700 4.750 4.725 4.775 5,681,760 27,002,946 4.7526 1.682 1.665 1.682 1.674 1.691 16,041,794 1.6833 1.06%
1995-09-13 0 4.700 4.700 4.725 4.650 4.725 5,092,000 23,924,950 4.6985 1.665 1.665 1.674 1.647 1.674 14,376,675 1.6642 0.53%
1995-09-12 0 4.675 4.650 4.675 4.650 4.675 4,901,000 22,817,900 4.6558 1.656 1.647 1.656 1.647 1.656 13,837,408 1.6490 0.54%
1995-09-11 0 4.650 4.650 4.675 4.550 4.700 10,919,000 50,338,250 4.6102 1.647 1.647 1.656 1.612 1.665 30,828,537 1.6328 3.91%
1995-09-08 0 4.475 4.475 4.500 4.400 4.475 4,594,000 20,422,300 4.4454 1.585 1.585 1.594 1.558 1.585 12,970,629 1.5745 2.29%
1995-09-07 0 4.375 4.375 4.400 4.350 4.400 652,000 2,853,550 4.3766 1.550 1.550 1.558 1.541 1.558 1,840,847 1.5501 0.57%
1995-09-06 0 4.350 4.300 4.350 4.300 4.375 2,047,000 8,920,675 4.3579 1.541 1.523 1.541 1.523 1.550 5,779,468 1.5435 1.16%
1995-09-05 0 4.300 4.300 4.350 4.250 4.300 2,069,000 8,843,550 4.2743 1.523 1.523 1.541 1.505 1.523 5,841,583 1.5139 -1.15%
1995-09-04 0 4.350 4.350 4.375 4.325 4.425 1,970,000 8,587,650 4.3592 1.541 1.541 1.550 1.532 1.567 5,562,068 1.5440 -1.69%
1995-09-01 0 4.425 4.425 4.450 4.375 4.425 1,280,000 5,639,850 4.4061 1.567 1.567 1.576 1.550 1.567 3,613,932 1.5606 -0.56%
1995-08-31 0 4.450 4.450 4.475 4.450 4.475 872,000 3,890,100 4.4611 1.576 1.576 1.585 1.576 1.585 2,461,991 1.5801 -0.56%
1995-08-30 0 4.475 4.450 4.500 4.425 4.475 2,476,000 11,061,200 4.4674 1.585 1.576 1.594 1.567 1.585 6,990,700 1.5823 1.13%
1995-08-29 0 4.425 4.425 4.450 4.400 4.475 1,066,000 4,730,850 4.4379 1.567 1.567 1.576 1.558 1.585 3,009,728 1.5719 0.00%
1995-08-25 0 4.425 4.400 4.425 4.375 4.425 2,560,000 11,291,050 4.4106 1.567 1.558 1.567 1.550 1.567 7,227,865 1.5622 0.00%
1995-08-24 0 4.425 4.425 4.450 4.350 4.450 2,838,000 12,446,530 4.3857 1.567 1.567 1.576 1.541 1.576 8,012,766 1.5533 0.57%
1995-08-23 0 4.400 4.400 4.425 4.375 4.450 2,564,000 11,275,350 4.3976 1.558 1.558 1.567 1.550 1.576 7,239,158 1.5575 1.15%
1995-08-22 0 4.350 4.350 4.375 4.300 4.350 2,808,000 12,177,900 4.3369 1.541 1.541 1.550 1.523 1.541 7,928,064 1.5360 2.35%
1995-08-21 0 4.250 4.225 4.250 4.225 4.300 1,542,000 6,564,400 4.2571 1.505 1.496 1.505 1.496 1.523 4,353,659 1.5078 0.00%
1995-08-18 0 4.250 4.250 4.275 4.225 4.275 3,629,000 15,427,325 4.2511 1.505 1.505 1.514 1.496 1.514 10,246,063 1.5057 -1.16%
1995-08-17 0 4.300 4.275 4.300 4.275 4.325 2,840,000 12,215,900 4.3014 1.523 1.514 1.523 1.514 1.532 8,018,412 1.5235 1.18%
1995-08-16 0 4.250 4.250 4.275 4.200 4.275 1,159,000 4,923,275 4.2479 1.505 1.505 1.514 1.488 1.514 3,272,303 1.5045 1.19%
1995-08-15 0 4.200 4.200 4.225 4.150 4.250 2,013,300 8,441,440 4.1928 1.488 1.488 1.496 1.470 1.505 5,684,320 1.4850 0.60%
1995-08-14 0 4.175 4.175 4.200 4.150 4.200 1,128,000 4,707,650 4.1734 1.479 1.479 1.488 1.470 1.488 3,184,778 1.4782 -0.60%
1995-08-11 0 4.200 4.200 4.225 4.150 4.250 4,950,000 20,829,900 4.2081 1.488 1.488 1.496 1.470 1.505 13,975,754 1.4904 -2.89%
1995-08-10 0 4.325 4.325 4.350 4.300 4.425 4,918,000 21,463,200 4.3642 1.532 1.532 1.541 1.523 1.567 13,885,406 1.5457 -2.26%
1995-08-09 0 4.425 4.400 4.425 4.350 4.450 2,540,000 11,220,850 4.4177 1.567 1.558 1.567 1.541 1.576 7,171,397 1.5647 -0.56%
1995-08-08 0 4.450 4.425 4.525 4.425 4.575 2,320,000 10,478,200 4.5165 1.576 1.567 1.603 1.567 1.620 6,550,252 1.5997 -2.73%
1995-08-07 0 4.575 4.550 4.575 4.550 4.625 1,596,000 7,305,400 4.5773 1.620 1.612 1.620 1.612 1.638 4,506,122 1.6212 -0.54%
1995-08-04 0 4.600 4.600 4.625 4.550 4.625 4,268,750 19,576,756 4.5861 1.629 1.629 1.638 1.612 1.638 12,052,323 1.6243 0.00%
1995-08-03 0 4.600 4.600 4.625 4.550 4.600 3,607,200 16,559,520 4.5907 1.629 1.629 1.638 1.612 1.629 10,184,513 1.6260 1.10%
1995-08-02 0 4.550 4.550 4.600 4.550 4.625 2,597,000 11,878,125 4.5738 1.612 1.612 1.629 1.612 1.638 7,332,330 1.6200 -0.55%
1995-08-01 0 4.575 4.550 4.575 4.575 4.600 1,102,000 5,041,600 4.5750 1.620 1.612 1.620 1.620 1.629 3,111,370 1.6204 -0.54%
1995-07-31 0 4.600 4.600 4.625 4.550 4.625 1,124,000 5,159,700 4.5905 1.629 1.629 1.638 1.612 1.638 3,173,484 1.6259 0.55%
1995-07-28 0 4.575 4.550 4.575 4.550 4.625 870,000 3,985,150 4.5806 1.620 1.612 1.620 1.612 1.638 2,456,345 1.6224 0.55%
1995-07-27 0 4.550 4.525 4.600 4.500 4.550 3,207,000 14,581,600 4.5468 1.612 1.603 1.629 1.594 1.612 9,054,595 1.6104 0.00%
1995-07-26 0 4.550 4.525 4.550 4.525 4.675 4,330,000 19,727,400 4.5560 1.612 1.603 1.612 1.603 1.656 12,225,256 1.6137 -2.67%
1995-07-25 0 4.675 4.650 4.675 4.625 4.675 2,173,000 10,130,425 4.6620 1.656 1.647 1.656 1.638 1.656 6,135,215 1.6512 2.19%
1995-07-24 0 4.575 4.650 4.675 4.575 4.700 3,194,000 14,855,800 4.6512 1.620 1.647 1.656 1.620 1.665 9,017,891 1.6474 -0.54%
1995-07-21 0 4.600 4.600 4.625 4.525 4.625 3,474,000 15,861,000 4.5656 1.629 1.629 1.638 1.603 1.638 9,808,438 1.6171 2.22%
1995-07-20 0 4.500 4.475 4.500 4.375 4.525 3,264,000 14,514,300 4.4468 1.594 1.585 1.594 1.550 1.603 9,215,528 1.5750 -0.55%
1995-07-19 0 4.525 4.500 4.525 4.525 4.600 3,532,000 16,000,350 4.5301 1.603 1.594 1.603 1.603 1.629 9,972,195 1.6045 -3.21%
1995-07-18 0 4.675 4.675 4.700 4.650 4.725 7,388,000 34,479,050 4.6669 1.656 1.656 1.665 1.647 1.674 20,859,166 1.6529 1.08%
1995-07-17 0 4.625 4.600 4.625 4.575 4.650 6,686,200 30,886,390 4.6194 1.638 1.629 1.638 1.620 1.647 18,877,715 1.6361 1.09%
1995-07-14 0 4.575 4.575 4.600 4.575 4.625 4,180,000 19,186,725 4.5901 1.620 1.620 1.629 1.620 1.638 11,801,748 1.6258 -2.66%
1995-07-13 0 4.700 4.650 4.700 4.625 4.800 4,902,000 23,134,000 4.7193 1.665 1.647 1.665 1.638 1.700 13,840,232 1.6715 -1.05%
1995-07-12 0 4.750 4.750 4.775 4.600 4.775 15,706,000 74,027,900 4.7134 1.682 1.682 1.691 1.629 1.691 44,344,080 1.6694 2.70%
1995-07-11 0 4.625 4.550 4.575 4.525 4.625 7,634,000 35,112,450 4.5995 1.638 1.612 1.620 1.603 1.638 21,553,719 1.6291 1.65%
1995-07-10 0 4.550 4.550 4.575 4.550 4.650 4,528,000 20,742,150 4.5809 1.612 1.612 1.620 1.612 1.647 12,784,286 1.6225 1.11%
1995-07-07 0 4.500 4.475 4.500 4.375 4.575 9,973,000 44,668,700 4.4790 1.594 1.585 1.594 1.550 1.620 28,157,615 1.5864 4.05%
1995-07-06 0 4.325 4.325 4.350 4.325 4.375 3,194,000 13,900,850 4.3522 1.532 1.532 1.541 1.532 1.550 9,017,891 1.5415 0.00%
1995-07-05 0 4.325 4.350 4.375 4.200 4.350 3,748,818 16,027,295 4.2753 1.532 1.541 1.550 1.488 1.541 10,584,355 1.5142 2.98%
1995-07-04 0 4.200 4.200 4.225 4.175 4.225 1,822,000 7,645,450 4.1962 1.488 1.488 1.496 1.479 1.496 5,144,207 1.4862 1.20%
1995-07-03 0 4.150 4.150 4.175 4.125 4.200 961,223 4,000,653 4.1620 1.470 1.470 1.479 1.461 1.488 2,713,902 1.4741 -1.78%
1995-06-30 0 4.225 4.225 4.250 4.200 4.250 3,223,600 13,636,360 4.2302 1.496 1.496 1.505 1.488 1.505 9,101,463 1.4983 -1.17%
1995-06-29 0 4.275 4.225 4.275 4.175 4.275 3,184,000 13,419,450 4.2147 1.514 1.496 1.514 1.479 1.514 8,989,657 1.4928 3.01%
1995-06-28 0 4.150 4.150 4.175 4.075 4.150 1,491,000 6,152,100 4.1262 1.470 1.470 1.479 1.443 1.470 4,209,667 1.4614 0.61%
1995-06-27 0 4.125 4.100 4.125 4.075 4.125 1,709,560 7,011,185 4.1012 1.461 1.452 1.461 1.443 1.461 4,826,745 1.4526 -0.60%
1995-06-26 0 4.150 4.125 4.175 4.100 4.150 960,000 3,963,900 4.1291 1.470 1.461 1.479 1.452 1.470 2,710,449 1.4625 0.00%
1995-06-23 0 4.150 4.150 4.175 4.150 4.250 2,304,000 9,687,550 4.2047 1.470 1.470 1.479 1.470 1.505 6,505,078 1.4892 -1.78%
1995-06-22 0 4.225 4.200 4.225 4.125 4.250 5,878,000 24,454,450 4.1603 1.496 1.488 1.496 1.461 1.505 16,595,855 1.4735 1.20%
1995-06-21 0 4.175 4.150 4.175 4.150 4.175 1,242,000 5,172,100 4.1643 1.479 1.470 1.479 1.470 1.479 3,506,644 1.4749 0.55%
1995-06-20 0 4.200 4.200 4.225 4.175 4.225 8,798,000 36,846,750 4.1881 1.471 1.471 1.479 1.462 1.479 25,127,308 1.4664 0.60%
1995-06-16 0 4.175 4.150 4.175 4.125 4.200 5,668,000 23,527,400 4.1509 1.462 1.453 1.462 1.444 1.471 16,187,949 1.4534 0.60%
1995-06-15 0 4.150 4.150 4.175 4.100 4.175 2,116,000 8,748,600 4.1345 1.453 1.453 1.462 1.436 1.462 6,043,349 1.4476 0.61%
1995-06-14 0 4.125 4.125 4.150 4.075 4.150 2,504,000 10,321,350 4.1219 1.444 1.444 1.453 1.427 1.453 7,151,486 1.4432 1.85%
1995-06-13 0 4.050 4.025 4.050 4.025 4.125 3,933,000 15,984,200 4.0641 1.418 1.409 1.418 1.409 1.444 11,232,746 1.4230 -1.22%
1995-06-12 0 4.100 4.075 4.100 4.050 4.150 5,622,000 23,048,300 4.0997 1.436 1.427 1.436 1.418 1.453 16,056,572 1.4354 -1.80%
1995-06-09 0 4.175 4.175 4.200 4.175 4.225 1,985,000 8,305,800 4.1843 1.462 1.462 1.471 1.462 1.479 5,669,210 1.4651 -0.60%
1995-06-08 0 4.200 4.200 4.225 4.175 4.225 5,071,000 21,275,550 4.1955 1.471 1.471 1.479 1.462 1.479 14,482,903 1.4690 -1.18%
1995-06-07 0 4.250 4.250 4.275 4.175 4.300 9,532,000 40,105,600 4.2075 1.488 1.488 1.497 1.462 1.506 27,223,630 1.4732 -2.30%
1995-06-06 0 4.350 4.350 4.375 4.325 4.475 2,926,000 12,760,250 4.3610 1.523 1.523 1.532 1.514 1.567 8,356,729 1.5269 -1.14%
1995-06-05 0 4.400 4.400 4.450 4.375 4.475 7,616,000 33,573,475 4.4083 1.541 1.541 1.558 1.532 1.567 21,751,486 1.5435 1.15%
1995-06-01 0 4.350 4.325 4.350 4.300 4.375 16,994,000 73,720,000 4.3380 1.523 1.514 1.523 1.506 1.532 48,535,288 1.5189 2.96%
1995-05-31 0 4.225 4.200 4.225 4.100 4.225 9,037,200 37,801,090 4.1828 1.479 1.471 1.479 1.436 1.479 25,810,469 1.4646 3.68%
1995-05-30 0 4.075 4.075 4.100 4.050 4.100 4,446,000 18,125,950 4.0769 1.427 1.427 1.436 1.418 1.436 12,697,887 1.4275 1.24%
1995-05-29 0 4.025 4.025 4.075 4.000 4.050 3,608,000 14,534,850 4.0285 1.409 1.409 1.427 1.401 1.418 10,304,538 1.4105 -3.01%
1995-05-26 0 4.150 4.125 4.150 4.100 4.150 4,228,000 17,446,000 4.1263 1.453 1.444 1.453 1.436 1.453 12,075,274 1.4448 1.84%
1995-05-25 0 4.075 4.075 4.100 4.025 4.125 8,378,000 34,219,950 4.0845 1.427 1.427 1.436 1.409 1.444 23,927,777 1.4301 -1.81%
1995-05-24 0 4.150 4.125 4.150 4.025 4.200 12,450,000 51,312,200 4.1215 1.453 1.444 1.453 1.409 1.471 35,557,511 1.4431 0.61%
1995-05-23 0 4.125 4.125 4.150 4.025 4.150 18,898,000 77,217,450 4.0860 1.444 1.444 1.453 1.409 1.453 53,973,160 1.4307 3.13%
1995-05-22 0 4.000 3.975 4.000 3.925 4.050 6,932,000 27,654,050 3.9893 1.401 1.392 1.401 1.374 1.418 19,797,965 1.3968 0.63%
1995-05-19 0 3.975 3.950 3.975 3.750 4.000 12,098,000 47,463,400 3.9232 1.392 1.383 1.392 1.313 1.401 34,552,190 1.3737 3.25%
1995-05-18 0 3.850 3.850 3.875 3.775 3.875 5,650,000 21,728,300 3.8457 1.348 1.348 1.357 1.322 1.357 16,136,541 1.3465 0.65%
1995-05-17 0 3.825 3.850 3.875 3.800 3.850 5,370,000 20,618,300 3.8395 1.339 1.348 1.357 1.331 1.348 15,336,854 1.3444 0.00%
1995-05-16 0 3.825 3.825 3.875 3.750 3.875 6,500,000 24,854,300 3.8237 1.339 1.339 1.357 1.313 1.357 18,564,162 1.3388 0.00%
1995-05-15 0 3.825 3.800 3.850 3.750 3.900 7,920,000 30,333,350 3.8300 1.339 1.331 1.348 1.313 1.366 22,619,718 1.3410 -0.65%
1995-05-12 0 3.850 3.825 3.850 3.825 3.900 9,288,000 35,834,000 3.8581 1.348 1.339 1.348 1.339 1.366 26,526,760 1.3509 0.65%
1995-05-11 0 3.825 3.800 3.850 3.700 3.875 11,508,000 43,888,450 3.8137 1.339 1.331 1.348 1.296 1.357 32,867,135 1.3353 3.38%
1995-05-10 0 3.700 3.675 3.700 3.625 3.725 8,460,000 31,232,350 3.6918 1.296 1.287 1.296 1.269 1.304 24,161,971 1.2926 2.07%
1995-05-09 0 3.625 3.600 3.625 3.550 3.625 3,480,000 12,532,750 3.6014 1.269 1.260 1.269 1.243 1.269 9,938,967 1.2610 1.40%
1995-05-08 0 3.575 3.575 3.600 3.500 3.575 4,138,000 14,678,600 3.5473 1.252 1.252 1.260 1.225 1.252 11,818,231 1.2420 2.88%
1995-05-05 0 3.475 3.475 3.500 3.450 3.500 3,534,000 12,259,100 3.4689 1.217 1.217 1.225 1.208 1.225 10,093,192 1.2146 -1.42%
1995-05-04 0 3.525 3.525 3.550 3.525 3.575 1,190,000 4,212,000 3.5395 1.234 1.234 1.243 1.234 1.252 3,398,670 1.2393 0.00%
1995-05-03 0 3.525 3.525 3.550 3.500 3.575 1,920,000 6,789,750 3.5363 1.234 1.234 1.243 1.225 1.252 5,483,568 1.2382 0.71%
1995-05-02 0 3.500 3.475 3.500 3.475 3.525 2,716,000 9,503,300 3.4990 1.225 1.217 1.225 1.217 1.234 7,756,964 1.2251 -0.71%
1995-05-01 0 3.525 3.500 3.550 3.475 3.575 3,936,000 13,860,250 3.5214 1.234 1.225 1.243 1.217 1.252 11,241,314 1.2330 -1.40%
1995-04-28 0 3.575 3.575 3.600 3.550 3.600 3,964,000 14,170,700 3.5748 1.252 1.252 1.260 1.243 1.260 11,321,283 1.2517 -2.05%
1995-04-27 0 3.650 3.625 3.675 3.500 3.675 4,732,000 17,187,400 3.6322 1.278 1.269 1.287 1.225 1.287 13,514,710 1.2718 2.82%
1995-04-26 0 3.550 3.550 3.600 3.475 3.600 9,635,000 33,949,700 3.5236 1.243 1.243 1.260 1.217 1.260 27,517,800 1.2337 -1.39%
1995-04-25 0 3.600 3.575 3.600 3.600 3.650 6,561,400 23,699,080 3.6119 1.260 1.252 1.260 1.260 1.278 18,739,522 1.2647 -0.69%
1995-04-24 0 3.625 3.600 3.625 3.600 3.675 2,777,000 10,065,825 3.6247 1.269 1.260 1.269 1.260 1.287 7,931,181 1.2691 -0.68%
1995-04-21 0 3.650 3.625 3.650 3.625 3.650 2,730,000 9,950,400 3.6448 1.278 1.269 1.278 1.269 1.278 7,796,948 1.2762 0.00%
1995-04-20 0 3.650 3.650 3.675 3.625 3.675 1,358,000 4,957,450 3.6506 1.278 1.278 1.287 1.269 1.287 3,878,482 1.2782 -0.68%
1995-04-19 0 3.675 3.650 3.675 3.650 3.700 4,836,000 17,772,800 3.6751 1.287 1.278 1.287 1.278 1.296 13,811,737 1.2868 0.00%
1995-04-18 0 3.675 3.675 3.700 3.650 3.725 4,038,000 14,916,100 3.6939 1.287 1.287 1.296 1.278 1.304 11,532,629 1.2934 0.00%
1995-04-13 0 3.675 3.675 3.700 3.675 3.700 3,569,000 13,130,650 3.6791 1.287 1.287 1.296 1.287 1.296 10,193,153 1.2882 0.00%
1995-04-12 0 3.675 3.675 3.700 3.675 3.700 2,964,000 10,953,300 3.6954 1.287 1.287 1.296 1.287 1.296 8,465,258 1.2939 -0.68%
1995-04-11 0 3.700 3.700 3.725 3.700 3.725 2,412,000 8,928,200 3.7016 1.296 1.296 1.304 1.296 1.304 6,888,732 1.2961 0.68%
1995-04-10 0 3.675 3.675 3.700 3.650 3.700 2,857,000 10,552,125 3.6934 1.287 1.287 1.296 1.278 1.296 8,159,663 1.2932 0.68%
1995-04-07 0 3.650 3.650 3.675 3.650 3.700 1,372,000 5,024,350 3.6621 1.278 1.278 1.287 1.278 1.296 3,918,466 1.2822 -0.68%
1995-04-06 0 3.675 3.650 3.700 3.650 3.725 5,492,000 20,311,250 3.6983 1.287 1.278 1.296 1.278 1.304 15,685,289 1.2949 1.38%
1995-04-04 0 3.625 3.600 3.625 3.600 3.675 648,000 2,350,550 3.6274 1.269 1.260 1.269 1.260 1.287 1,850,704 1.2701 0.00%
1995-04-03 0 3.625 3.625 3.650 3.625 3.725 2,635,000 9,670,250 3.6699 1.269 1.269 1.278 1.269 1.304 7,525,626 1.2850 -3.33%
1995-03-31 0 3.750 3.725 3.750 3.725 3.825 2,664,500 9,975,088 3.7437 1.313 1.304 1.313 1.304 1.339 7,609,878 1.3108 0.00%
1995-03-30 0 3.750 3.750 3.800 3.750 3.850 6,013,400 22,782,560 3.7886 1.313 1.313 1.331 1.313 1.348 17,174,420 1.3265 0.67%
1995-03-29 0 3.725 3.725 3.750 3.725 3.775 7,702,000 28,906,150 3.7531 1.304 1.304 1.313 1.304 1.322 21,997,104 1.3141 -1.97%
1995-03-28 0 3.800 3.775 3.800 3.750 3.825 5,096,000 19,280,450 3.7834 1.331 1.322 1.331 1.313 1.339 14,554,303 1.3247 0.66%
1995-03-27 0 3.775 3.675 3.700 3.700 3.925 9,050,000 34,931,900 3.8599 1.322 1.287 1.296 1.296 1.374 25,847,026 1.3515 1.34%
1995-03-24 0 3.725 3.700 3.725 3.600 3.725 6,684,000 24,724,300 3.6990 1.304 1.296 1.304 1.260 1.304 19,089,671 1.2952 2.76%
1995-03-23 0 3.625 3.625 3.650 3.625 3.675 1,868,520 6,813,007 3.6462 1.269 1.269 1.278 1.269 1.287 5,336,540 1.2767 0.00%
1995-03-22 0 3.625 3.625 3.650 3.600 3.650 4,368,000 15,845,650 3.6277 1.269 1.269 1.278 1.260 1.278 12,475,117 1.2702 -0.68%
1995-03-21 0 3.650 3.650 3.675 3.625 3.725 3,198,000 11,757,800 3.6766 1.278 1.278 1.287 1.269 1.304 9,133,568 1.2873 -0.68%
1995-03-20 0 3.675 3.625 3.650 3.625 3.700 6,197,000 22,752,950 3.6716 1.287 1.269 1.278 1.269 1.296 17,698,787 1.2856 1.38%
1995-03-17 0 3.625 3.625 3.650 3.600 3.675 6,850,000 24,795,400 3.6198 1.269 1.269 1.278 1.260 1.287 19,563,771 1.2674 1.40%
1995-03-16 0 3.575 3.550 3.575 3.500 3.625 8,324,000 29,878,750 3.5895 1.252 1.243 1.252 1.225 1.269 23,773,552 1.2568 -0.69%
1995-03-15 0 3.600 3.575 3.600 3.500 3.625 7,722,000 27,545,750 3.5672 1.260 1.252 1.260 1.225 1.269 22,054,225 1.2490 4.35%
1995-03-14 0 3.450 3.450 3.475 3.425 3.475 876,000 3,015,900 3.4428 1.208 1.208 1.217 1.199 1.217 2,501,878 1.2055 -0.72%
1995-03-13 0 3.475 3.450 3.475 3.400 3.475 3,492,000 11,951,150 3.4224 1.217 1.208 1.217 1.190 1.217 9,973,239 1.1983 2.96%
1995-03-10 0 3.375 3.350 3.375 3.325 3.425 2,564,000 8,619,250 3.3616 1.182 1.173 1.182 1.164 1.199 7,322,848 1.1770 -2.17%
1995-03-09 0 3.450 3.425 3.450 3.400 3.475 1,244,000 4,262,650 3.4266 1.208 1.199 1.208 1.190 1.217 3,552,895 1.1998 1.47%
1995-03-08 0 3.400 3.375 3.400 3.375 3.475 3,302,000 11,236,400 3.4029 1.190 1.182 1.190 1.182 1.217 9,430,594 1.1915 -2.86%
1995-03-07 0 3.500 3.475 3.500 3.450 3.525 3,256,960 11,371,466 3.4914 1.225 1.217 1.225 1.208 1.234 9,301,959 1.2225 0.00%
1995-03-06 0 3.500 3.475 3.500 3.475 3.500 1,309,000 4,576,225 3.4960 1.225 1.217 1.225 1.217 1.225 3,738,537 1.2241 -0.71%
1995-03-03 0 3.525 3.500 3.525 3.475 3.525 2,265,000 7,931,400 3.5017 1.234 1.225 1.234 1.217 1.234 6,468,897 1.2261 0.00%
1995-03-02 0 3.525 3.500 3.525 3.500 3.550 3,973,000 14,002,750 3.5245 1.234 1.225 1.234 1.225 1.243 11,346,987 1.2341 0.71%
1995-03-01 0 3.500 3.475 3.500 3.475 3.575 3,912,000 13,744,550 3.5134 1.225 1.217 1.225 1.217 1.252 11,172,770 1.2302 -1.41%
1995-02-28 0 3.550 3.550 3.575 3.525 3.650 5,904,000 21,148,300 3.5820 1.243 1.243 1.252 1.234 1.278 16,861,971 1.2542 0.00%
1995-02-27 0 3.550 3.525 3.550 3.425 3.575 3,668,000 12,954,800 3.5318 1.243 1.234 1.243 1.199 1.252 10,475,900 1.2366 -1.39%
1995-02-24 0 3.600 3.600 3.625 3.525 3.650 9,737,000 35,163,400 3.6113 1.260 1.260 1.269 1.234 1.278 27,809,115 1.2645 2.13%
1995-02-23 0 3.525 3.525 3.550 3.475 3.550 4,236,000 14,796,700 3.4931 1.234 1.234 1.243 1.217 1.243 12,098,122 1.2231 0.00%
1995-02-22 0 3.525 3.525 3.550 3.475 3.600 7,137,000 25,080,250 3.5141 1.234 1.234 1.243 1.217 1.260 20,383,450 1.2304 -2.08%
1995-02-21 0 3.600 3.600 3.625 3.525 3.625 3,582,000 12,866,000 3.5918 1.260 1.260 1.269 1.234 1.269 10,230,281 1.2576 2.13%
1995-02-20 0 3.525 3.500 3.525 3.500 3.575 6,463,060 22,774,216 3.5238 1.234 1.225 1.234 1.225 1.252 18,458,661 1.2338 -4.73%
1995-02-17 0 3.700 3.650 3.700 3.600 3.700 4,354,000 15,928,250 3.6583 1.296 1.278 1.296 1.260 1.296 12,435,133 1.2809 0.68%
1995-02-16 0 3.675 3.675 3.700 3.675 3.800 9,140,000 33,976,650 3.7174 1.287 1.287 1.296 1.287 1.331 26,104,068 1.3016 1.38%
1995-02-15 0 3.625 3.625 3.650 3.550 3.650 3,252,000 11,712,850 3.6017 1.269 1.269 1.278 1.243 1.278 9,287,793 1.2611 2.84%
1995-02-14 0 3.525 3.500 3.550 3.500 3.625 6,086,000 21,725,700 3.5698 1.234 1.225 1.243 1.225 1.269 17,381,768 1.2499 -2.76%
1995-02-13 0 3.625 3.600 3.625 3.600 3.650 4,572,000 16,600,000 3.6308 1.269 1.260 1.269 1.260 1.278 13,057,746 1.2713 0.00%
1995-02-10 0 3.625 3.600 3.625 3.600 3.750 7,878,400 29,015,040 3.6829 1.269 1.260 1.269 1.260 1.313 22,500,907 1.2895 -1.36%
1995-02-09 0 3.675 3.675 3.700 3.525 3.675 7,234,000 26,171,850 3.6179 1.287 1.287 1.296 1.234 1.287 20,660,485 1.2668 3.52%
1995-02-08 0 3.550 3.550 3.575 3.425 3.625 6,793,800 24,125,515 3.5511 1.243 1.243 1.252 1.199 1.269 19,403,262 1.2434 2.16%
1995-02-07 0 3.475 3.450 3.475 3.450 3.600 8,012,200 28,366,185 3.5404 1.217 1.208 1.217 1.208 1.260 22,883,043 1.2396 -0.71%
1995-02-06 0 3.500 3.500 3.525 3.250 3.550 8,095,000 27,598,000 3.4093 1.225 1.225 1.234 1.138 1.243 23,119,522 1.1937 9.37%
1995-02-03 0 3.200 3.175 3.225 3.150 3.300 4,697,000 15,054,025 3.2050 1.120 1.112 1.129 1.103 1.155 13,414,749 1.1222 -1.54%
1995-01-30 0 3.250 3.225 3.250 3.150 3.250 1,357,640 4,360,784 3.2120 1.138 1.129 1.138 1.103 1.138 3,877,454 1.1247 0.78%
1995-01-27 0 3.225 3.200 3.225 3.075 3.250 2,964,000 9,395,600 3.1699 1.129 1.120 1.129 1.077 1.138 8,465,258 1.1099 2.38%
1995-01-26 0 3.150 3.125 3.150 3.075 3.175 2,313,000 7,250,700 3.1348 1.103 1.094 1.103 1.077 1.112 6,605,986 1.0976 -0.79%
1995-01-25 0 3.175 3.150 3.175 3.050 3.175 4,452,000 13,940,050 3.1312 1.112 1.103 1.112 1.068 1.112 12,715,023 1.0963 3.25%
1995-01-24 0 3.075 3.075 3.100 2.950 3.125 5,504,000 16,645,750 3.0243 1.077 1.077 1.085 1.033 1.094 15,719,561 1.0589 -0.81%
1995-01-23 0 3.100 3.100 3.125 2.850 3.300 7,650,000 23,219,000 3.0352 1.085 1.085 1.094 0.998 1.155 21,848,591 1.0627 -6.77%
1995-01-20 0 3.325 3.275 3.350 3.150 3.325 4,068,500 13,266,325 3.2607 1.164 1.147 1.173 1.103 1.164 11,619,738 1.1417 -1.48%
1995-01-19 0 3.375 3.375 3.400 3.375 3.500 5,171,000 17,670,550 3.4172 1.182 1.182 1.190 1.182 1.225 14,768,505 1.1965 -0.74%
1995-01-18 0 3.400 3.375 3.400 3.375 3.450 2,352,000 8,010,850 3.4060 1.190 1.182 1.190 1.182 1.208 6,717,371 1.1926 -1.45%
1995-01-17 0 3.450 3.425 3.475 3.400 3.450 5,658,000 19,396,750 3.4282 1.208 1.199 1.217 1.190 1.208 16,159,389 1.2003 2.99%
1995-01-16 0 3.350 3.350 3.375 3.250 3.425 5,687,000 18,854,950 3.3154 1.173 1.173 1.182 1.138 1.199 16,242,214 1.1609 -0.74%
1995-01-13 0 3.375 3.375 3.400 3.025 3.400 9,523,000 30,576,800 3.2108 1.182 1.182 1.190 1.059 1.190 27,197,926 1.1242 -2.88%
1995-01-12 0 3.475 3.425 3.500 3.450 3.625 4,869,200 17,219,780 3.5365 1.217 1.199 1.225 1.208 1.269 13,906,557 1.2382 -3.47%
1995-01-11 0 3.600 3.600 3.650 3.600 3.825 3,170,000 11,844,100 3.7363 1.260 1.260 1.278 1.260 1.339 9,053,599 1.3082 -2.70%
1995-01-10 0 3.700 3.700 3.725 3.575 3.750 6,412,600 23,374,420 3.6451 1.296 1.296 1.304 1.252 1.313 18,314,546 1.2763 -2.63%
1995-01-09 0 3.800 3.775 3.800 3.700 3.800 3,709,867 13,941,864 3.7580 1.331 1.322 1.331 1.296 1.331 10,595,473 1.3158 -0.65%
1995-01-06 0 3.825 3.800 3.825 3.775 3.825 3,054,920 11,629,008 3.8066 1.339 1.331 1.339 1.322 1.339 8,724,928 1.3328 0.00%
1995-01-05 0 3.825 3.825 3.850 3.825 3.875 2,816,000 10,837,550 3.8486 1.339 1.339 1.348 1.339 1.357 8,042,566 1.3475 0.66%
1995-01-04 0 3.800 3.825 3.850 3.750 3.875 5,538,000 21,124,950 3.8145 1.331 1.339 1.348 1.313 1.357 15,816,666 1.3356 1.33%
1995-01-03 0 3.750 3.725 3.750 3.700 3.775 3,293,000 12,319,150 3.7410 1.313 1.304 1.313 1.296 1.322 9,404,890 1.3099 -1.96%
1994-12-30 0 3.825 3.825 3.850 3.825 3.900 2,476,000 9,569,550 3.8649 1.339 1.339 1.348 1.339 1.366 7,071,518 1.3533 -1.92%
1994-12-29 0 3.900 3.850 3.900 3.825 3.925 4,750,000 18,323,850 3.8577 1.366 1.348 1.366 1.339 1.374 13,566,119 1.3507 -1.27%
1994-12-28 0 3.950 3.925 3.950 3.925 4.000 2,648,000 10,426,100 3.9373 1.383 1.374 1.383 1.374 1.401 7,562,754 1.3786 0.00%
1994-12-23 0 3.950 3.925 3.950 3.900 3.975 2,364,000 9,291,400 3.9304 1.383 1.374 1.383 1.366 1.392 6,751,643 1.3762 1.28%
1994-12-22 0 3.900 3.875 3.900 3.900 3.975 3,895,000 15,333,100 3.9366 1.366 1.357 1.366 1.366 1.392 11,124,217 1.3784 -0.64%
1994-12-21 0 3.925 3.925 3.950 3.900 3.975 3,196,000 12,572,450 3.9338 1.374 1.374 1.383 1.366 1.392 9,127,856 1.3774 -1.26%
1994-12-20 0 3.975 3.925 4.000 3.800 3.975 3,172,000 12,357,550 3.8958 1.392 1.374 1.401 1.331 1.392 9,059,311 1.3641 1.27%
1994-12-19 0 3.925 3.900 3.925 3.925 4.125 10,294,000 41,457,450 4.0273 1.374 1.366 1.374 1.374 1.444 29,399,921 1.4101 -1.88%
1994-12-16 0 4.000 3.975 4.000 3.850 4.025 18,852,958 74,890,864 3.9724 1.401 1.392 1.401 1.348 1.409 53,844,519 1.3909 3.90%
1994-12-15 0 3.850 3.850 3.875 3.800 3.875 7,108,000 27,289,000 3.8392 1.348 1.348 1.357 1.331 1.357 20,300,625 1.3442 2.67%
1994-12-14 0 3.750 3.725 3.775 3.675 3.775 7,686,000 28,707,800 3.7351 1.313 1.304 1.322 1.287 1.322 21,951,408 1.3078 3.45%
1994-12-13 0 3.625 3.650 3.675 3.575 3.750 7,700,000 28,097,300 3.6490 1.269 1.278 1.287 1.252 1.313 21,991,392 1.2776 0.00%
1994-12-12 0 3.625 3.600 3.625 3.600 3.875 5,610,000 20,719,900 3.6934 1.269 1.260 1.269 1.260 1.357 16,022,300 1.2932 -4.61%
1994-12-09 0 3.800 3.775 3.825 3.575 3.825 11,538,000 42,926,500 3.7204 1.331 1.322 1.339 1.252 1.339 32,952,816 1.3027 -2.56%
1994-12-08 0 3.900 3.900 3.925 3.900 4.000 3,998,300 15,741,348 3.9370 1.366 1.366 1.374 1.366 1.401 11,419,245 1.3785 -3.11%
1994-12-07 0 4.025 4.000 4.025 4.000 4.125 10,894,000 44,120,300 4.0500 1.409 1.401 1.409 1.401 1.444 31,113,536 1.4180 -4.17%
1994-12-06 0 4.200 4.175 4.200 4.000 4.200 5,704,000 23,315,050 4.0875 1.471 1.462 1.471 1.401 1.471 16,290,766 1.4312 1.82%
1994-12-05 0 4.125 4.100 4.125 4.100 4.200 4,341,000 17,992,575 4.1448 1.444 1.436 1.444 1.436 1.471 12,398,004 1.4512 3.13%
1994-12-02 0 4.000 4.000 4.100 3.950 4.250 10,982,000 45,302,300 4.1251 1.401 1.401 1.436 1.383 1.488 31,364,866 1.4444 -9.60%
1994-12-01 0 4.425 4.375 4.425 4.350 4.450 2,401,000 10,536,575 4.3884 1.549 1.532 1.549 1.523 1.558 6,857,316 1.5365 0.57%
1994-11-30 0 4.400 4.400 4.425 4.350 4.450 3,378,000 14,772,350 4.3731 1.541 1.541 1.549 1.523 1.558 9,647,652 1.5312 -2.22%
1994-11-29 0 4.500 4.475 4.500 4.350 4.500 6,032,000 26,896,900 4.4590 1.576 1.567 1.576 1.523 1.576 17,227,543 1.5613 3.45%
1994-11-28 0 4.350 4.325 4.375 4.300 4.450 4,087,000 18,032,600 4.4122 1.523 1.514 1.532 1.506 1.558 11,672,574 1.5449 0.00%
1994-11-25 0 4.350 4.325 4.350 4.325 4.425 3,773,000 16,373,925 4.3398 1.523 1.514 1.523 1.514 1.549 10,775,782 1.5195 0.00%
1994-11-24 0 4.350 4.325 4.350 4.325 4.475 8,298,000 36,645,700 4.4162 1.523 1.514 1.523 1.514 1.567 23,699,295 1.5463 0.58%
1994-11-23 0 4.325 4.300 4.325 4.150 4.350 13,327,620 56,999,733 4.2768 1.514 1.506 1.514 1.453 1.523 38,064,015 1.4975 -5.98%
1994-11-22 0 4.600 4.575 4.600 4.500 4.775 8,997,500 41,130,900 4.5714 1.611 1.602 1.611 1.576 1.672 25,697,085 1.6006 -3.66%
1994-11-21 0 4.775 4.750 4.800 4.750 4.900 3,426,324 16,561,031 4.8335 1.672 1.663 1.681 1.663 1.716 9,785,667 1.6924 -2.55%
1994-11-18 0 4.900 4.875 4.900 4.850 4.925 2,278,000 11,112,350 4.8781 1.716 1.707 1.716 1.698 1.724 6,506,025 1.7080 -0.51%
1994-11-17 0 4.925 4.900 4.925 4.900 4.975 3,550,000 17,628,300 4.9657 1.724 1.716 1.724 1.716 1.742 10,138,889 1.7387 -0.51%
1994-11-16 0 4.950 4.925 4.950 4.900 5.000 3,724,000 18,377,300 4.9348 1.733 1.724 1.733 1.716 1.751 10,635,837 1.7279 -1.00%
1994-11-15 0 5.000 4.975 5.000 4.950 5.050 9,664,200 48,319,070 4.9998 1.751 1.742 1.751 1.733 1.768 27,601,196 1.7506 2.04%
1994-11-14 0 4.900 4.875 4.900 4.800 4.950 3,568,000 17,439,200 4.8877 1.716 1.707 1.716 1.681 1.733 10,190,297 1.7114 1.55%
1994-11-11 0 4.825 4.825 4.850 4.750 4.825 2,772,000 13,265,750 4.7856 1.689 1.689 1.698 1.663 1.689 7,916,901 1.6756 1.05%
1994-11-10 0 4.775 4.750 4.775 4.775 4.825 1,788,000 8,574,100 4.7954 1.672 1.663 1.672 1.672 1.689 5,106,573 1.6790 -0.52%
1994-11-09 0 4.800 4.775 4.800 4.750 4.800 1,744,800 8,322,230 4.7697 1.681 1.672 1.681 1.663 1.681 4,983,192 1.6701 1.59%
1994-11-08 0 4.725 4.725 4.750 4.700 4.800 3,700,000 17,628,150 4.7644 1.654 1.654 1.663 1.646 1.681 10,567,292 1.6682 0.53%
1994-11-07 0 4.700 4.675 4.725 4.650 4.775 7,206,000 33,922,500 4.7075 1.646 1.637 1.654 1.628 1.672 20,580,516 1.6483 -2.59%
1994-11-04 0 4.825 4.775 4.825 4.800 4.900 3,088,000 14,956,350 4.8434 1.689 1.672 1.689 1.681 1.716 8,819,405 1.6958 0.52%
1994-11-03 0 4.800 4.775 4.800 4.775 4.900 2,418,000 11,739,400 4.8550 1.681 1.672 1.681 1.672 1.716 6,905,868 1.6999 0.52%
1994-11-02 0 4.775 4.725 4.750 4.750 4.850 3,366,000 16,161,750 4.8015 1.672 1.654 1.663 1.663 1.698 9,613,380 1.6812 -1.55%
1994-11-01 0 4.850 4.850 4.875 4.800 4.900 3,858,000 18,754,200 4.8611 1.698 1.698 1.707 1.681 1.716 11,018,544 1.7021 -1.02%
1994-10-31 0 4.900 4.875 4.925 4.825 4.925 5,119,200 24,928,290 4.8696 1.716 1.707 1.724 1.689 1.724 14,620,563 1.7050 3.70%
1994-10-28 0 4.725 4.725 4.775 4.700 4.775 3,694,000 17,528,450 4.7451 1.654 1.654 1.672 1.646 1.672 10,550,156 1.6614 1.61%
1994-10-27 0 4.650 4.650 4.675 4.650 4.750 7,761,000 36,689,525 4.7274 1.628 1.628 1.637 1.628 1.663 22,165,610 1.6552 -1.06%
1994-10-26 0 4.700 4.700 4.750 4.650 4.725 4,735,000 22,188,550 4.6861 1.646 1.646 1.663 1.628 1.654 13,523,278 1.6408 0.00%
1994-10-25 0 4.700 4.675 4.700 4.675 4.800 7,472,000 35,260,200 4.7190 1.646 1.637 1.646 1.637 1.681 21,340,218 1.6523 -2.59%
1994-10-24 0 4.825 4.775 4.825 4.550 4.825 6,264,000 29,445,900 4.7008 1.689 1.672 1.689 1.593 1.689 17,890,140 1.6459 4.89%
1994-10-21 0 4.600 4.600 4.625 4.475 4.600 5,658,000 25,633,250 4.5304 1.611 1.611 1.619 1.567 1.611 16,159,389 1.5863 0.55%
1994-10-20 0 4.575 4.575 4.600 4.575 4.650 7,106,000 32,696,475 4.6012 1.602 1.602 1.611 1.602 1.628 20,294,913 1.6111 -2.14%
1994-10-19 0 4.675 4.625 4.675 4.625 4.700 3,554,000 16,576,700 4.6642 1.637 1.619 1.637 1.619 1.646 10,150,313 1.6331 -1.06%
1994-10-18 0 4.725 4.725 4.775 4.700 4.825 5,144,000 24,407,200 4.7448 1.654 1.654 1.672 1.646 1.689 14,691,392 1.6613 -3.08%
1994-10-17 0 4.875 4.875 4.900 4.875 4.900 3,878,000 18,928,900 4.8811 1.707 1.707 1.716 1.707 1.716 11,075,665 1.7091 -0.51%
1994-10-14 0 4.900 4.875 4.900 4.875 5.000 7,594,000 37,469,900 4.9341 1.716 1.707 1.716 1.707 1.751 21,688,654 1.7276 -0.51%
1994-10-12 0 4.925 4.900 4.925 4.850 4.950 7,884,000 38,707,950 4.9097 1.724 1.716 1.724 1.698 1.733 22,516,901 1.7191 1.55%
1994-10-11 0 4.850 4.800 4.825 4.825 4.950 3,276,000 15,951,600 4.8692 1.698 1.681 1.689 1.689 1.733 9,356,338 1.7049 0.00%
1994-10-10 0 4.850 4.825 4.850 4.725 4.875 5,148,000 24,720,150 4.8019 1.698 1.689 1.698 1.654 1.707 14,702,816 1.6813 2.11%
1994-10-07 0 4.750 4.725 4.775 4.625 4.850 6,522,000 30,965,700 4.7479 1.663 1.654 1.672 1.619 1.698 18,626,995 1.6624 0.81%
1994-10-06 0 4.750 4.750 4.775 4.725 4.875 13,083,000 62,503,675 4.7775 1.650 1.650 1.659 1.641 1.693 37,666,708 1.6594 -1.55%
1994-10-05 0 4.825 4.825 4.850 4.825 4.950 12,791,000 62,146,300 4.8586 1.676 1.676 1.685 1.676 1.719 36,826,023 1.6876 -4.46%
1994-10-04 0 5.050 5.050 5.100 4.975 5.100 3,712,000 18,713,850 5.0414 1.754 1.754 1.771 1.728 1.771 10,687,061 1.7511 -0.98%
1994-10-03 0 5.100 5.050 5.100 5.000 5.150 3,953,000 20,172,600 5.1031 1.771 1.754 1.771 1.737 1.789 11,380,914 1.7725 -0.97%
1994-09-30 0 5.150 5.150 5.175 5.100 5.200 6,760,000 34,839,350 5.1538 1.789 1.789 1.797 1.771 1.806 19,462,428 1.7901 -0.96%
1994-09-29 0 5.200 5.200 5.225 5.175 5.300 6,693,000 34,991,950 5.2281 1.806 1.806 1.815 1.797 1.841 19,269,531 1.8159 -0.95%
1994-09-28 0 5.250 5.200 5.250 5.150 5.275 11,893,000 62,069,575 5.2190 1.824 1.806 1.824 1.789 1.832 34,240,630 1.8127 0.48%
1994-09-27 0 5.225 5.200 5.225 5.150 5.250 8,966,000 46,646,150 5.2026 1.815 1.806 1.815 1.789 1.824 25,813,629 1.8070 -0.48%
1994-09-26 0 5.250 5.225 5.250 5.225 5.550 14,892,000 80,046,150 5.3751 1.824 1.815 1.824 1.815 1.928 42,874,923 1.8670 0.48%
1994-09-23 0 5.225 5.200 5.250 5.200 5.300 2,880,000 15,102,000 5.2438 1.815 1.806 1.824 1.806 1.841 8,291,685 1.8213 -0.48%
1994-09-22 0 5.250 5.225 5.250 5.150 5.300 9,894,000 51,747,100 5.2301 1.824 1.815 1.824 1.789 1.841 28,485,394 1.8166 -1.87%
1994-09-20 0 5.350 5.325 5.350 5.325 5.475 7,084,000 38,248,150 5.3992 1.858 1.850 1.858 1.850 1.902 20,395,243 1.8753 -1.83%
1994-09-19 0 5.450 5.425 5.450 5.400 5.475 3,302,500 17,966,350 5.4402 1.893 1.884 1.893 1.876 1.902 9,508,087 1.8896 -0.46%
1994-09-16 0 5.475 5.475 5.500 5.400 5.550 8,401,000 45,905,150 5.4642 1.902 1.902 1.910 1.876 1.928 24,186,961 1.8979 0.46%
1994-09-15 0 5.450 5.425 5.450 5.325 5.475 5,582,000 30,250,600 5.4193 1.893 1.884 1.893 1.850 1.902 16,070,898 1.8823 0.46%
1994-09-14 0 5.425 5.400 5.425 5.350 5.525 8,259,285 45,091,853 5.4595 1.884 1.876 1.884 1.858 1.919 23,778,956 1.8963 1.88%
1994-09-13 0 5.325 5.300 5.325 5.200 5.350 4,294,000 22,772,950 5.3034 1.850 1.841 1.850 1.806 1.858 12,362,673 1.8421 1.91%
1994-09-12 0 5.225 5.200 5.250 5.150 5.350 4,605,000 24,109,700 5.2355 1.815 1.806 1.824 1.789 1.858 13,258,059 1.8185 -3.69%
1994-09-09 0 5.425 5.425 5.450 5.425 5.650 8,557,500 47,258,550 5.5225 1.884 1.884 1.893 1.884 1.962 24,637,534 1.9182 -3.56%
1994-09-08 0 5.625 5.600 5.625 5.500 5.675 12,596,000 70,360,500 5.5859 1.954 1.945 1.954 1.910 1.971 36,264,607 1.9402 2.27%
1994-09-07 0 5.500 5.500 5.525 5.350 5.575 19,014,000 104,216,450 5.4810 1.910 1.910 1.919 1.858 1.936 54,742,398 1.9038 3.29%
1994-09-06 0 5.325 5.300 5.325 5.200 5.350 12,128,000 64,262,950 5.2987 1.850 1.841 1.850 1.806 1.858 34,917,208 1.8404 2.40%
1994-09-05 0 5.200 5.175 5.200 5.175 5.275 9,706,000 50,669,850 5.2205 1.806 1.797 1.806 1.797 1.832 27,944,131 1.8133 0.97%
1994-09-02 0 5.150 5.100 5.125 5.100 5.250 4,465,000 23,031,450 5.1582 1.789 1.771 1.780 1.771 1.824 12,854,991 1.7916 0.98%
1994-09-01 0 5.100 5.100 5.125 5.050 5.125 3,436,000 17,489,750 5.0901 1.771 1.771 1.780 1.754 1.780 9,892,441 1.7680 0.00%
1994-08-31 0 5.100 5.075 5.100 5.100 5.150 16,864,000 83,644,400 4.9599 1.771 1.763 1.771 1.771 1.789 48,552,424 1.7228 0.00%
1994-08-30 0 5.100 5.075 5.125 5.025 5.125 3,132,000 15,938,700 5.0890 1.771 1.763 1.780 1.745 1.780 9,017,208 1.7676 1.49%
1994-08-26 0 5.025 5.000 5.025 4.930 5.100 7,478,000 37,218,160 4.9770 1.745 1.737 1.745 1.712 1.771 21,529,591 1.7287 -1.47%
1994-08-25 0 5.100 5.100 5.125 5.075 5.200 8,540,600 43,758,270 5.1236 1.771 1.771 1.780 1.763 1.806 24,588,878 1.7796 2.20%
1994-08-24 0 4.990 4.990 5.000 4.880 5.000 2,470,000 12,226,940 4.9502 1.733 1.733 1.737 1.695 1.737 7,111,272 1.7194 0.60%
1994-08-23 0 4.960 4.950 4.960 4.940 5.150 5,083,000 25,460,790 5.0090 1.723 1.719 1.723 1.716 1.789 14,634,249 1.7398 -3.69%
1994-08-22 0 5.150 5.150 5.175 5.050 5.150 2,912,000 14,844,850 5.0978 1.789 1.789 1.797 1.754 1.789 8,383,815 1.7707 -0.48%
1994-08-19 0 5.175 5.150 5.175 5.125 5.225 4,576,500 23,630,687 5.1635 1.797 1.789 1.797 1.780 1.815 13,176,006 1.7935 -1.43%
1994-08-18 0 5.250 5.250 5.275 5.225 5.325 5,508,000 28,983,200 5.2620 1.824 1.824 1.832 1.815 1.850 15,857,848 1.8277 0.48%
1994-08-17 0 5.225 5.200 5.225 5.125 5.300 5,644,000 29,637,750 5.2512 1.815 1.806 1.815 1.780 1.841 16,249,400 1.8239 2.45%
1994-08-16 0 5.100 5.075 5.100 5.075 5.175 6,374,000 32,609,700 5.1160 1.771 1.763 1.771 1.763 1.797 18,351,112 1.7770 -1.92%
1994-08-15 0 5.200 5.175 5.200 5.125 5.225 7,615,000 39,388,300 5.1725 1.806 1.797 1.806 1.780 1.815 21,924,022 1.7966 -0.95%
1994-08-12 0 5.250 5.225 5.250 5.250 5.350 3,992,000 21,087,600 5.2825 1.824 1.815 1.824 1.824 1.858 11,493,197 1.8348 -1.87%
1994-08-11 0 5.350 5.325 5.350 5.325 5.425 8,358,000 44,822,900 5.3629 1.858 1.850 1.858 1.850 1.884 24,063,162 1.8627 -2.28%
1994-08-10 0 5.475 5.450 5.500 5.225 5.475 12,525,000 67,526,750 5.3914 1.902 1.893 1.910 1.815 1.902 36,060,194 1.8726 4.29%
1994-08-09 0 5.250 5.225 5.250 5.150 5.250 2,230,000 11,560,400 5.1840 1.824 1.815 1.824 1.789 1.824 6,420,298 1.8006 1.94%
1994-08-08 0 5.150 5.150 5.200 5.150 5.350 2,060,000 10,775,150 5.2307 1.789 1.789 1.806 1.789 1.858 5,930,858 1.8168 -0.48%
1994-08-05 0 5.175 5.175 5.200 5.175 5.250 1,826,000 9,505,750 5.2058 1.797 1.797 1.806 1.797 1.824 5,257,159 1.8082 -0.48%
1994-08-04 0 5.200 5.175 5.200 5.175 5.275 2,897,000 15,152,800 5.2305 1.806 1.797 1.806 1.797 1.832 8,340,629 1.8167 0.48%
1994-08-03 0 5.175 5.175 5.200 5.175 5.300 4,419,300 23,118,810 5.2313 1.797 1.797 1.806 1.797 1.841 12,723,418 1.8170 -1.90%
1994-08-02 0 5.275 5.275 5.300 5.150 5.325 8,732,000 45,718,550 5.2357 1.832 1.832 1.841 1.789 1.850 25,139,929 1.8186 0.96%
1994-08-01 0 5.225 5.200 5.225 5.150 5.250 14,514,000 75,309,500 5.1887 1.815 1.806 1.815 1.789 1.824 41,786,639 1.8022 2.45%
1994-07-29 0 5.100 5.075 5.100 5.050 5.225 7,440,000 38,004,600 5.1081 1.771 1.763 1.771 1.754 1.815 21,420,187 1.7742 -1.45%
1994-07-28 0 5.175 5.150 5.175 5.075 5.225 16,522,000 85,307,000 5.1632 1.797 1.789 1.797 1.763 1.815 47,567,787 1.7934 0.49%
1994-07-27 0 5.150 5.125 5.150 4.960 5.150 10,442,000 53,131,600 5.0883 1.789 1.780 1.789 1.723 1.789 30,063,118 1.7673 4.67%
1994-07-26 0 4.920 4.920 4.930 4.830 4.980 4,538,000 22,280,780 4.9098 1.709 1.709 1.712 1.678 1.730 13,065,163 1.7054 1.86%
1994-07-25 0 4.830 4.820 4.840 4.820 4.950 1,886,000 9,229,820 4.8939 1.678 1.674 1.681 1.674 1.719 5,429,902 1.6998 -1.23%
1994-07-22 0 4.890 4.890 4.900 4.880 4.920 2,776,000 13,585,960 4.8941 1.698 1.698 1.702 1.695 1.709 7,992,263 1.6999 0.62%
1994-07-21 0 4.860 4.850 4.860 4.800 4.950 3,426,000 16,662,540 4.8636 1.688 1.685 1.688 1.667 1.719 9,863,651 1.6893 -0.82%
1994-07-20 0 4.900 4.900 4.920 4.870 5.000 4,120,000 20,269,540 4.9198 1.702 1.702 1.709 1.692 1.737 11,861,717 1.7088 0.00%
1994-07-19 0 4.900 4.880 4.900 4.890 5.025 4,615,000 22,766,770 4.9332 1.702 1.695 1.702 1.698 1.745 13,286,850 1.7135 -2.49%
1994-07-18 0 5.025 5.025 5.100 4.800 5.250 14,862,000 75,305,820 5.0670 1.745 1.745 1.771 1.667 1.824 42,788,551 1.7600 4.91%
1994-07-15 0 4.790 4.790 4.800 4.640 4.860 9,118,000 43,635,560 4.7857 1.664 1.664 1.667 1.612 1.688 26,251,246 1.6622 3.90%
1994-07-14 0 4.610 4.610 4.620 4.550 4.640 7,854,000 36,210,540 4.6105 1.601 1.601 1.605 1.580 1.612 22,612,117 1.6014 1.99%
1994-07-13 0 4.520 4.510 4.530 4.380 4.530 5,248,000 23,519,440 4.4816 1.570 1.566 1.573 1.521 1.573 15,109,293 1.5566 3.43%
1994-07-12 0 4.370 4.360 4.390 4.330 4.380 2,084,000 9,091,705 4.3626 1.518 1.514 1.525 1.504 1.521 5,999,956 1.5153 0.92%
1994-07-11 0 4.330 4.330 4.360 4.300 4.360 1,660,000 7,195,180 4.3344 1.504 1.504 1.514 1.494 1.514 4,779,235 1.5055 0.46%
1994-07-08 0 4.310 4.300 4.330 4.310 4.410 4,570,000 19,972,920 4.3704 1.497 1.494 1.504 1.497 1.532 13,157,292 1.5180 -0.92%
1994-07-07 0 4.350 4.330 4.390 4.270 4.450 2,776,200 12,052,820 4.3415 1.511 1.504 1.525 1.483 1.546 7,992,839 1.5080 -2.25%
1994-07-06 0 4.450 4.430 4.450 4.450 4.480 1,088,300 4,858,070 4.4639 1.546 1.539 1.546 1.546 1.556 3,133,278 1.5505 -0.67%
1994-07-05 0 4.480 4.470 4.480 4.430 4.500 1,120,000 5,008,460 4.4718 1.556 1.553 1.556 1.539 1.563 3,224,544 1.5532 1.82%
1994-07-04 0 4.400 4.400 4.440 4.390 4.600 6,766,000 30,186,120 4.4614 1.528 1.528 1.542 1.525 1.598 19,479,702 1.5496 -2.44%
1994-07-01 0 4.510 4.500 4.520 4.410 4.520 5,030,000 22,542,940 4.4817 1.566 1.563 1.570 1.532 1.570 14,481,659 1.5567 1.35%
1994-06-30 0 4.450 4.425 4.450 4.200 4.450 2,730,000 11,925,400 4.3683 1.546 1.537 1.546 1.459 1.546 7,859,827 1.5173 7.23%
1994-06-29 0 4.150 4.125 4.150 4.125 4.350 2,841,000 11,896,400 4.1874 1.441 1.433 1.441 1.433 1.511 8,179,402 1.4544 -5.68%
1994-06-28 0 4.400 4.375 4.400 4.375 4.425 755,000 3,318,175 4.3949 1.528 1.520 1.528 1.520 1.537 2,173,688 1.5265 0.57%
1994-06-27 0 4.375 4.400 4.425 4.300 4.425 1,660,000 7,222,400 4.3508 1.520 1.528 1.537 1.494 1.537 4,779,235 1.5112 -0.57%
1994-06-24 0 4.400 4.375 4.400 4.375 4.400 1,336,000 5,874,900 4.3974 1.528 1.520 1.528 1.520 1.528 3,846,421 1.5274 0.00%
1994-06-23 0 4.400 4.375 4.400 4.350 4.475 4,111,000 18,173,600 4.4207 1.528 1.520 1.528 1.511 1.554 11,835,805 1.5355 0.57%
1994-06-22 0 4.375 4.350 4.375 4.350 4.425 2,244,000 9,858,750 4.3934 1.520 1.511 1.520 1.511 1.537 6,460,605 1.5260 -2.23%
1994-06-21 0 4.475 4.475 4.525 4.425 4.500 2,008,000 8,918,350 4.4414 1.554 1.554 1.572 1.537 1.563 5,781,147 1.5427 -1.65%
1994-06-20 0 4.550 4.525 4.550 4.450 4.550 1,918,000 8,674,500 4.5227 1.580 1.572 1.580 1.546 1.580 5,522,032 1.5709 1.11%
1994-06-17 0 4.500 4.500 4.525 4.450 4.525 702,000 3,152,450 4.4907 1.563 1.563 1.572 1.546 1.572 2,021,098 1.5598 0.00%
1994-06-16 0 4.500 4.475 4.500 4.475 4.550 1,857,000 8,384,650 4.5152 1.563 1.554 1.563 1.554 1.580 5,346,410 1.5683 -0.11%
1994-06-15 0 4.550 4.550 4.575 4.525 4.575 2,946,000 13,423,300 4.5564 1.565 1.565 1.573 1.556 1.573 8,566,426 1.5670 0.00%
1994-06-10 0 4.550 4.550 4.575 4.450 4.600 6,462,000 29,278,700 4.5309 1.565 1.565 1.573 1.530 1.582 18,790,307 1.5582 -1.62%
1994-06-09 0 4.625 4.600 4.625 4.525 4.700 7,122,000 32,671,900 4.5875 1.591 1.582 1.591 1.556 1.616 20,709,466 1.5776 2.21%
1994-06-08 0 4.525 4.500 4.550 4.500 4.625 6,058,000 27,732,600 4.5778 1.556 1.548 1.565 1.548 1.591 17,615,550 1.5743 0.00%
1994-06-07 0 4.525 4.500 4.525 4.500 4.600 3,574,000 16,177,850 4.5265 1.556 1.548 1.556 1.548 1.582 10,392,535 1.5567 0.00%
1994-06-06 0 4.525 4.525 4.550 4.475 4.550 6,340,000 28,624,950 4.5150 1.556 1.556 1.565 1.539 1.565 18,435,554 1.5527 0.56%
1994-06-03 0 4.500 4.475 4.500 4.425 4.500 7,356,000 32,879,600 4.4698 1.548 1.539 1.548 1.522 1.548 21,389,895 1.5372 0.56%
1994-06-02 0 4.475 4.475 4.500 4.450 4.575 1,146,000 5,154,250 4.4976 1.539 1.539 1.548 1.530 1.573 3,332,357 1.5467 -3.24%
1994-06-01 0 4.625 4.625 4.650 4.550 4.650 4,148,000 19,094,850 4.6034 1.591 1.591 1.599 1.565 1.599 12,061,621 1.5831 1.09%
1994-05-31 0 4.575 4.575 4.600 4.550 4.625 3,203,000 14,644,950 4.5723 1.573 1.573 1.582 1.565 1.591 9,313,735 1.5724 0.00%
1994-05-30 0 4.575 4.550 4.575 4.500 4.575 3,860,000 17,546,750 4.5458 1.573 1.565 1.573 1.548 1.573 11,224,170 1.5633 2.23%
1994-05-27 0 4.475 4.450 4.475 4.400 4.525 4,432,000 19,749,100 4.4560 1.539 1.530 1.539 1.513 1.556 12,887,441 1.5324 0.56%
1994-05-26 0 4.450 4.425 4.450 4.450 4.625 2,944,000 13,385,600 4.5467 1.530 1.522 1.530 1.530 1.591 8,560,610 1.5636 -3.26%
1994-05-25 0 4.600 4.600 4.625 4.525 4.625 4,626,000 21,099,150 4.5610 1.582 1.582 1.591 1.556 1.591 13,451,557 1.5685 0.55%
1994-05-24 0 4.575 4.550 4.600 4.550 4.600 2,592,000 11,834,450 4.5658 1.573 1.565 1.582 1.565 1.582 7,537,059 1.5702 -0.54%
1994-05-23 0 4.600 4.600 4.625 4.525 4.750 2,330,000 10,819,300 4.6435 1.582 1.582 1.591 1.556 1.634 6,775,211 1.5969 1.66%
1994-05-20 0 4.525 4.525 4.575 4.450 4.600 5,116,000 23,271,100 4.5487 1.556 1.556 1.573 1.530 1.582 14,876,387 1.5643 2.84%
1994-05-19 0 4.400 4.375 4.400 4.400 4.625 8,532,000 38,191,850 4.4763 1.513 1.505 1.513 1.513 1.591 24,809,486 1.5394 -3.83%
1994-05-18 0 4.575 4.550 4.575 4.450 4.600 8,902,000 40,384,350 4.5365 1.573 1.565 1.573 1.530 1.582 25,885,378 1.5601 5.78%
1994-05-17 0 4.325 4.350 4.375 4.300 4.450 4,190,000 18,317,400 4.3717 1.487 1.496 1.505 1.479 1.530 12,183,749 1.5034 -0.57%
1994-05-16 0 4.350 4.325 4.375 4.350 4.475 5,098,000 22,436,400 4.4010 1.496 1.487 1.505 1.496 1.539 14,824,046 1.5135 -2.25%
1994-05-13 0 4.450 4.425 4.475 4.225 4.475 6,558,000 28,530,050 4.3504 1.530 1.522 1.539 1.453 1.539 19,069,458 1.4961 6.59%
1994-05-12 0 4.175 4.175 4.200 4.025 4.200 3,188,000 13,099,200 4.1089 1.436 1.436 1.444 1.384 1.444 9,270,118 1.4131 0.60%
1994-05-11 0 4.150 4.150 4.200 4.050 4.250 3,586,000 14,799,050 4.1269 1.427 1.427 1.444 1.393 1.462 10,427,428 1.4192 3.75%
1994-05-10 0 4.000 3.950 4.000 3.950 4.050 6,103,000 24,326,650 3.9860 1.376 1.358 1.376 1.358 1.393 17,746,401 1.3708 -1.84%
1994-05-09 0 4.075 4.075 4.100 3.875 4.100 3,800,000 15,303,500 4.0272 1.401 1.401 1.410 1.333 1.410 11,049,701 1.3850 0.00%
1994-05-06 0 4.075 4.075 4.100 3.975 4.150 2,942,000 12,007,650 4.0815 1.401 1.401 1.410 1.367 1.427 8,554,795 1.4036 4.49%
1994-05-05 0 3.900 3.875 3.900 3.875 4.025 6,778,870 26,635,406 3.9292 1.341 1.333 1.341 1.333 1.384 19,711,707 1.3512 -2.50%
1994-05-04 0 4.000 4.000 4.050 3.950 4.200 8,608,000 35,300,250 4.1009 1.376 1.376 1.393 1.358 1.444 25,030,480 1.4103 -3.61%
1994-05-03 0 4.150 4.125 4.200 4.000 4.200 4,502,000 18,443,100 4.0966 1.427 1.419 1.444 1.376 1.444 13,090,988 1.4088 -2.35%
1994-05-02 0 4.250 4.225 4.250 4.225 4.300 1,008,000 4,310,650 4.2764 1.462 1.453 1.462 1.453 1.479 2,931,079 1.4707 -2.30%
1994-04-29 0 4.350 4.325 4.350 4.325 4.425 1,348,000 5,903,600 4.3795 1.496 1.487 1.496 1.487 1.522 3,919,736 1.5061 -1.69%
1994-04-28 0 4.425 4.400 4.425 4.350 4.425 2,406,000 10,571,800 4.3939 1.522 1.513 1.522 1.496 1.522 6,996,205 1.5111 0.57%
1994-04-27 0 4.400 4.375 4.425 4.400 4.500 5,276,000 23,439,750 4.4427 1.513 1.505 1.522 1.513 1.548 15,341,637 1.5279 -2.22%
1994-04-26 0 4.500 4.475 4.500 4.400 4.500 4,264,052 19,085,026 4.4758 1.548 1.539 1.548 1.513 1.548 12,399,079 1.5392 2.86%
1994-04-25 0 4.375 4.375 4.400 4.375 4.425 1,150,000 5,050,750 4.3920 1.505 1.505 1.513 1.505 1.522 3,343,988 1.5104 0.57%
1994-04-22 0 4.350 4.325 4.400 4.325 4.450 4,296,000 18,848,500 4.3875 1.496 1.487 1.513 1.487 1.530 12,491,978 1.5088 0.58%
1994-04-21 0 4.325 4.325 4.425 4.275 4.475 2,364,000 10,245,250 4.3339 1.487 1.487 1.522 1.470 1.539 6,874,077 1.4904 -3.35%
1994-04-20 0 4.475 4.475 4.500 4.475 4.600 1,444,000 6,536,250 4.5265 1.539 1.539 1.548 1.539 1.582 4,198,886 1.5567 -2.19%
1994-04-19 0 4.575 4.550 4.575 4.525 4.625 4,168,000 18,976,600 4.5529 1.573 1.565 1.573 1.556 1.591 12,119,777 1.5658 -2.14%
1994-04-18 0 4.675 4.675 4.700 4.650 4.750 2,348,000 11,044,300 4.7037 1.608 1.608 1.616 1.599 1.634 6,827,552 1.6176 1.08%
1994-04-15 0 4.625 4.625 4.650 4.600 4.675 1,950,000 9,038,400 4.6351 1.591 1.591 1.599 1.582 1.608 5,670,241 1.5940 0.54%
1994-04-14 0 4.600 4.600 4.625 4.600 4.750 7,412,000 34,616,200 4.6703 1.582 1.582 1.591 1.582 1.634 21,552,732 1.6061 -2.13%
1994-04-13 0 4.700 4.675 4.700 4.600 4.850 11,554,000 54,679,450 4.7325 1.616 1.608 1.616 1.582 1.668 33,596,906 1.6275 3.87%
1994-04-12 0 4.525 4.450 4.500 4.425 4.650 11,824,000 54,094,150 4.5749 1.556 1.530 1.548 1.522 1.599 34,382,017 1.5733 2.84%
1994-04-11 0 4.400 4.375 4.425 4.200 4.425 4,180,000 18,223,650 4.3597 1.513 1.505 1.522 1.444 1.522 12,154,671 1.4993 4.14%
1994-04-08 0 4.225 4.200 4.225 4.200 4.350 4,835,000 20,583,100 4.2571 1.453 1.444 1.453 1.444 1.496 14,059,291 1.4640 -1.74%
1994-04-07 0 4.300 4.250 4.300 4.250 4.500 4,154,000 18,337,900 4.4145 1.479 1.462 1.479 1.462 1.548 12,079,068 1.5182 -2.82%
1994-04-06 0 4.425 4.425 4.450 4.425 4.500 3,637,000 16,278,800 4.4759 1.522 1.522 1.530 1.522 1.548 10,575,727 1.5393 -0.56%
1994-03-31 0 4.450 4.425 4.450 4.300 4.500 3,206,000 14,102,775 4.3989 1.530 1.522 1.530 1.479 1.548 9,322,458 1.5128 0.00%
1994-03-30 0 4.450 4.400 4.525 4.450 4.625 2,032,000 9,280,600 4.5672 1.530 1.513 1.556 1.530 1.591 5,908,682 1.5707 -3.78%
1994-03-29 0 4.625 4.600 4.625 4.550 4.650 2,968,000 13,674,700 4.6074 1.591 1.582 1.591 1.565 1.599 8,630,398 1.5845 1.65%
1994-03-28 0 4.550 4.500 4.550 4.500 4.700 4,328,000 20,046,600 4.6318 1.565 1.548 1.565 1.548 1.616 12,585,028 1.5929 0.55%
1994-03-25 0 4.525 4.500 4.525 4.475 4.575 3,703,000 16,758,000 4.5255 1.556 1.548 1.556 1.539 1.573 10,767,643 1.5563 -0.55%
1994-03-24 0 4.550 4.550 4.575 4.300 4.700 14,964,000 68,335,200 4.5666 1.565 1.565 1.573 1.479 1.616 43,512,559 1.5705 7.06%
1994-03-23 0 4.250 4.250 4.300 4.050 4.300 6,392,520 26,824,126 4.1962 1.462 1.462 1.479 1.393 1.479 18,588,272 1.4431 6.25%
1994-03-22 0 4.000 4.000 4.100 3.650 4.100 5,197,000 19,898,050 3.8288 1.376 1.376 1.410 1.255 1.410 15,111,920 1.3167 5.96%
1994-03-21 0 3.775 3.750 3.800 3.700 3.925 4,295,000 16,358,200 3.8087 1.298 1.290 1.307 1.272 1.350 12,489,070 1.3098 -3.21%
1994-03-18 0 3.900 3.900 3.925 3.600 3.950 2,949,700 11,216,780 3.8027 1.341 1.341 1.350 1.238 1.358 8,577,185 1.3077 -3.11%
1994-03-17 0 4.025 4.000 4.075 3.950 4.075 3,279,000 13,096,400 3.9940 1.384 1.376 1.401 1.358 1.401 9,534,729 1.3735 -1.23%
1994-03-16 0 4.075 4.050 4.075 4.025 4.200 3,095,000 12,736,250 4.1151 1.401 1.393 1.401 1.384 1.444 8,999,691 1.4152 -2.40%
1994-03-15 0 4.175 4.150 4.175 4.150 4.275 1,481,000 6,230,200 4.2068 1.436 1.427 1.436 1.427 1.470 4,306,476 1.4467 0.00%
1994-03-14 0 4.175 4.150 4.200 4.025 4.200 1,854,000 7,665,200 4.1344 1.436 1.427 1.444 1.384 1.444 5,391,091 1.4218 -1.18%
1994-03-11 0 4.225 4.250 4.275 4.200 4.375 3,053,000 13,019,850 4.2646 1.453 1.462 1.470 1.444 1.505 8,877,562 1.4666 -2.87%
1994-03-10 0 4.350 4.350 4.375 4.275 4.375 2,534,000 10,983,250 4.3344 1.496 1.496 1.505 1.470 1.505 7,368,406 1.4906 -0.57%
1994-03-09 0 4.375 4.375 4.400 4.225 4.400 5,662,000 24,500,800 4.3272 1.505 1.505 1.513 1.453 1.513 16,464,054 1.4881 2.94%
1994-03-08 0 4.250 4.225 4.250 4.125 4.250 4,626,000 19,364,950 4.1861 1.462 1.453 1.462 1.419 1.462 13,451,557 1.4396 2.41%
1994-03-07 0 4.150 4.150 4.175 4.075 4.225 6,438,000 26,786,600 4.1607 1.427 1.427 1.436 1.401 1.453 18,720,520 1.4309 1.84%
1994-03-04 0 4.075 4.050 4.075 3.925 4.100 1,702,000 6,867,600 4.0350 1.401 1.393 1.401 1.350 1.410 4,949,103 1.3876 1.87%
1994-03-03 0 4.000 3.975 4.000 3.950 4.100 3,995,000 16,086,100 4.0266 1.376 1.367 1.376 1.358 1.410 11,616,725 1.3847 -0.62%
1994-03-02 0 4.025 4.000 4.025 3.925 4.025 5,276,000 21,049,300 3.9896 1.384 1.376 1.384 1.350 1.384 15,341,637 1.3720 -1.83%
1994-03-01 0 4.100 4.075 4.100 4.050 4.175 4,122,000 16,914,900 4.1036 1.410 1.401 1.410 1.393 1.436 11,986,018 1.4112 -2.38%
1994-02-28 0 4.200 4.150 4.200 4.125 4.275 4,390,000 18,400,750 4.1915 1.444 1.427 1.444 1.419 1.470 12,765,312 1.4415 0.00%
1994-02-25 0 4.200 4.175 4.225 3.950 4.275 7,082,000 28,728,750 4.0566 1.444 1.436 1.453 1.358 1.470 20,593,153 1.3951 -4.55%
1994-02-24 0 4.400 4.375 4.400 4.375 4.525 2,536,000 11,228,050 4.4275 1.513 1.505 1.513 1.505 1.556 7,374,221 1.5226 -3.83%
1994-02-23 0 4.575 4.550 4.575 4.500 4.650 3,054,000 13,963,350 4.5722 1.573 1.565 1.573 1.548 1.599 8,880,470 1.5724 -0.54%
1994-02-22 0 4.600 4.600 4.625 4.550 4.650 1,776,000 8,164,750 4.5973 1.582 1.582 1.591 1.565 1.599 5,164,281 1.5810 -1.60%
1994-02-21 0 4.675 4.650 4.675 4.600 4.725 3,776,000 17,590,900 4.6586 1.608 1.599 1.608 1.582 1.625 10,979,913 1.6021 -1.58%
1994-02-18 0 4.750 4.725 4.750 4.675 4.750 3,045,000 14,361,775 4.7165 1.634 1.625 1.634 1.608 1.634 8,854,300 1.6220 0.53%
1994-02-17 0 4.725 4.700 4.725 4.675 4.750 2,982,000 14,022,950 4.7025 1.625 1.616 1.625 1.608 1.634 8,671,107 1.6172 1.07%
1994-02-16 0 4.675 4.650 4.675 4.650 4.875 1,780,000 8,476,750 4.7622 1.608 1.599 1.608 1.599 1.677 5,175,913 1.6377 -2.60%
1994-02-15 0 4.800 4.800 4.825 4.625 4.825 2,656,000 12,629,400 4.7550 1.651 1.651 1.659 1.591 1.659 7,723,159 1.6353 2.13%
1994-02-14 0 4.700 4.700 4.725 4.650 4.850 2,922,000 13,883,200 4.7513 1.616 1.616 1.625 1.599 1.668 8,496,638 1.6340 -5.05%
1994-02-09 0 4.950 4.925 4.950 4.700 5.000 4,040,000 19,834,300 4.9095 1.702 1.694 1.702 1.616 1.720 11,747,577 1.6884 4.76%
1994-02-08 0 4.725 4.725 4.775 4.625 4.725 2,004,000 9,368,350 4.6748 1.625 1.625 1.642 1.591 1.625 5,827,263 1.6077 2.16%
1994-02-07 0 4.625 4.625 4.675 4.550 4.850 5,070,000 23,985,700 4.7309 1.591 1.591 1.608 1.565 1.668 14,742,627 1.6270 -5.13%
1994-02-04 0 4.875 4.850 4.875 4.800 4.950 6,840,000 33,283,400 4.8660 1.677 1.668 1.677 1.651 1.702 19,889,462 1.6734 2.09%
1994-02-03 0 4.775 4.775 4.800 4.750 4.900 4,476,000 21,456,350 4.7936 1.642 1.642 1.651 1.634 1.685 13,015,385 1.6485 -1.04%
1994-02-02 0 4.825 4.825 4.850 4.650 4.850 10,462,000 49,571,000 4.7382 1.659 1.659 1.668 1.599 1.668 30,421,571 1.6295 1.58%
1994-02-01 0 4.750 4.725 4.775 4.700 4.850 3,912,150 18,706,748 4.7817 1.634 1.625 1.642 1.616 1.668 11,375,812 1.6444 -2.06%
1994-01-31 0 4.850 4.825 4.875 4.800 4.950 2,968,000 14,393,300 4.8495 1.668 1.659 1.677 1.651 1.702 8,630,398 1.6677 1.04%
1994-01-28 0 4.800 4.775 4.800 4.775 5.000 5,104,000 24,737,575 4.8467 1.651 1.642 1.651 1.642 1.720 14,841,493 1.6668 -2.54%
1994-01-27 0 4.925 4.900 4.925 4.850 4.975 5,304,000 26,111,000 4.9229 1.694 1.685 1.694 1.668 1.711 15,423,056 1.6930 1.55%
1994-01-26 0 4.850 4.825 4.850 4.825 4.975 4,147,000 20,366,950 4.9112 1.668 1.659 1.668 1.659 1.711 12,058,713 1.6890 -3.00%
1994-01-25 0 5.000 5.000 5.050 5.000 5.200 5,066,600 25,878,310 5.1076 1.720 1.720 1.737 1.720 1.788 14,732,741 1.7565 -1.96%
1994-01-24 0 5.100 5.100 5.150 5.050 5.250 6,702,000 34,483,700 5.1453 1.754 1.754 1.771 1.737 1.805 19,488,183 1.7695 2.00%
1994-01-21 0 5.000 4.975 5.200 4.900 5.200 3,510,000 17,994,550 5.1267 1.720 1.711 1.788 1.685 1.788 10,206,434 1.7631 1.01%
1994-01-20 0 4.950 4.925 5.050 4.925 5.200 7,366,000 36,972,300 5.0193 1.702 1.694 1.737 1.694 1.788 21,418,973 1.7261 -3.88%
1994-01-19 0 5.150 5.150 5.200 5.100 5.300 4,517,000 23,403,900 5.1813 1.771 1.771 1.788 1.754 1.823 13,134,605 1.7819 0.00%
1994-01-18 0 5.150 5.150 5.200 5.100 5.250 5,770,000 29,867,100 5.1763 1.771 1.771 1.788 1.754 1.805 16,778,099 1.7801 -0.96%
1994-01-17 0 5.200 5.150 5.200 5.150 5.300 5,746,000 29,956,400 5.2134 1.788 1.771 1.788 1.771 1.823 16,708,311 1.7929 0.97%
1994-01-14 0 5.150 5.150 5.200 4.975 5.250 12,982,000 66,951,600 5.1573 1.771 1.771 1.788 1.711 1.805 37,749,268 1.7736 8.42%
1994-01-13 0 4.750 4.750 4.775 4.750 5.000 10,320,000 49,774,750 4.8231 1.634 1.634 1.642 1.634 1.720 30,008,661 1.6587 -4.52%
1994-01-12 0 4.975 4.950 4.975 4.925 5.250 6,734,000 34,193,650 5.0778 1.711 1.702 1.711 1.694 1.805 19,581,233 1.7462 -4.33%
1994-01-11 0 5.200 5.150 5.250 5.150 5.450 6,242,000 33,008,200 5.2881 1.788 1.771 1.805 1.771 1.874 18,150,588 1.8186 1.96%
1994-01-10 0 5.100 5.050 5.100 5.050 5.550 9,354,000 48,560,400 5.1914 1.754 1.737 1.754 1.737 1.909 27,199,711 1.7853 -1.92%
1994-01-07 0 5.200 5.150 5.250 5.000 5.400 10,151,000 52,886,400 5.2100 1.788 1.771 1.805 1.720 1.857 29,517,241 1.7917 -3.70%
1994-01-06 0 5.400 5.350 5.400 5.350 5.700 12,192,000 66,950,900 5.4914 1.857 1.840 1.857 1.840 1.960 35,452,093 1.8885 -4.42%
1994-01-05 0 5.650 5.650 5.700 5.400 5.800 18,658,000 103,818,300 5.5643 1.943 1.943 1.960 1.857 1.995 54,254,032 1.9136 1.80%
1994-01-04 0 5.550 5.500 5.550 5.500 6.050 7,835,000 45,403,750 5.7950 1.909 1.891 1.909 1.891 2.081 22,782,739 1.9929 -7.50%
1994-01-03 0 6.000 5.950 6.000 5.900 6.150 7,148,000 42,860,800 5.9962 2.063 2.046 2.063 2.029 2.115 20,785,069 2.0621

Copyright & disclaimer, Privacy policy

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

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

Back to top