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
2026-03-19 0 7.460 7.450 7.460 7.400 7.490 3,970,822 29,583,569 7.4502 7.460 7.450 7.460 7.400 7.490 3,970,822 7.4502 0.13%
2026-03-18 0 7.450 7.450 7.480 7.390 7.500 4,152,686 30,962,164 7.4559 7.450 7.450 7.480 7.390 7.500 4,152,686 7.4559 0.54%
2026-03-17 0 7.410 7.400 7.410 7.400 7.480 6,259,470 46,527,828 7.4332 7.410 7.400 7.410 7.400 7.480 6,259,470 7.4332 -0.27%
2026-03-16 0 7.430 7.420 7.430 7.360 7.450 3,912,728 29,011,905 7.4148 7.430 7.420 7.430 7.360 7.450 3,912,728 7.4148 -0.40%
2026-03-13 0 7.460 7.460 7.470 7.320 7.500 7,419,533 55,280,237 7.4506 7.460 7.460 7.470 7.320 7.500 7,419,533 7.4506 0.95%
2026-03-12 0 7.390 7.390 7.420 7.310 7.430 3,670,923 27,113,434 7.3860 7.390 7.390 7.420 7.310 7.430 3,670,923 7.3860 0.14%
2026-03-11 0 7.380 7.370 7.410 7.340 7.440 3,752,429 27,739,469 7.3924 7.380 7.370 7.410 7.340 7.440 3,752,429 7.3924 -0.27%
2026-03-10 0 7.400 7.370 7.400 7.340 7.480 6,768,305 50,068,131 7.3974 7.400 7.370 7.400 7.340 7.480 6,768,305 7.3974 0.95%
2026-03-09 0 7.330 7.320 7.330 7.280 7.440 7,941,008 58,267,257 7.3375 7.330 7.320 7.330 7.280 7.440 7,941,008 7.3375 -2.01%
2026-03-06 0 7.480 7.480 7.530 7.430 7.560 6,950,970 52,130,756 7.4998 7.480 7.480 7.530 7.430 7.560 6,950,970 7.4998 -0.80%
2026-03-05 0 7.540 7.530 7.540 7.450 7.650 8,202,482 62,093,585 7.5701 7.540 7.530 7.540 7.450 7.650 8,202,482 7.5701 1.62%
2026-03-04 0 7.420 7.410 7.420 7.310 7.500 8,855,317 65,322,983 7.3767 7.420 7.410 7.420 7.310 7.500 8,855,317 7.3767 -1.07%
2026-03-03 0 7.500 7.490 7.500 7.490 7.670 7,410,042 55,825,824 7.5338 7.500 7.490 7.500 7.490 7.670 7,410,042 7.5338 -1.96%
2026-03-02 0 7.650 7.630 7.650 7.540 7.690 6,164,096 46,955,079 7.6175 7.650 7.630 7.650 7.540 7.690 6,164,096 7.6175 0.26%
2026-02-27 0 7.630 7.630 7.640 7.510 7.730 12,866,462 98,215,580 7.6335 7.630 7.630 7.640 7.510 7.730 12,866,462 7.6335 0.79%
2026-02-26 0 7.570 7.560 7.570 7.500 7.700 6,021,648 45,715,595 7.5919 7.570 7.560 7.570 7.500 7.700 6,021,648 7.5919 -1.05%
2026-02-25 0 7.650 7.640 7.650 7.600 7.790 9,384,205 72,108,291 7.6840 7.650 7.640 7.650 7.600 7.790 9,384,205 7.6840 -1.03%
2026-02-24 0 7.730 7.710 7.730 7.660 7.730 7,481,723 57,675,491 7.7089 7.730 7.710 7.730 7.660 7.730 7,481,723 7.7089 0.26%
2026-02-23 0 7.710 7.700 7.710 7.680 7.730 5,304,124 40,879,875 7.7072 7.710 7.700 7.710 7.680 7.730 5,304,124 7.7072 0.52%
2026-02-20 0 7.670 7.650 7.670 7.500 7.690 5,658,521 43,298,111 7.6518 7.670 7.650 7.670 7.500 7.690 5,658,521 7.6518 1.05%
2026-02-16 0 7.590 7.580 7.590 7.580 7.640 1,184,768 9,010,744 7.6055 7.590 7.580 7.590 7.580 7.640 1,184,768 7.6055 -0.13%
2026-02-13 0 7.600 7.580 7.600 7.420 7.620 6,582,988 49,910,721 7.5818 7.600 7.580 7.600 7.420 7.620 6,582,988 7.5818 1.06%
2026-02-12 0 7.520 7.510 7.520 7.480 7.650 10,931,276 82,525,374 7.5495 7.520 7.510 7.520 7.480 7.650 10,931,276 7.5495 -1.57%
2026-02-11 0 7.640 7.610 7.640 7.530 7.640 7,352,755 55,994,636 7.6155 7.640 7.610 7.640 7.530 7.640 7,352,755 7.6155 1.06%
2026-02-10 0 7.560 7.560 7.580 7.480 7.590 8,144,545 61,366,422 7.5347 7.560 7.560 7.580 7.480 7.590 8,144,545 7.5347 -0.26%
2026-02-09 0 7.580 7.560 7.580 7.460 7.610 10,582,143 80,059,995 7.5656 7.580 7.560 7.580 7.460 7.610 10,582,143 7.5656 0.80%
2026-02-06 0 7.520 7.510 7.520 7.450 7.580 10,593,407 79,560,495 7.5104 7.520 7.510 7.520 7.450 7.580 10,593,407 7.5104 -0.13%
2026-02-05 0 7.530 7.530 7.540 7.420 7.600 10,643,075 80,072,643 7.5235 7.530 7.530 7.540 7.420 7.600 10,643,075 7.5235 0.80%
2026-02-04 0 7.470 7.470 7.480 7.430 7.600 12,948,069 96,863,921 7.4810 7.470 7.470 7.480 7.430 7.600 12,948,069 7.4810 0.13%
2026-02-03 0 7.460 7.450 7.460 7.380 7.530 10,423,556 77,494,396 7.4345 7.460 7.450 7.460 7.380 7.530 10,423,556 7.4345 0.81%
2026-02-02 0 7.400 7.390 7.400 7.270 7.440 26,490,258 195,734,453 7.3889 7.400 7.390 7.400 7.270 7.440 26,490,258 7.3889 0.27%
2026-01-30 0 7.380 7.370 7.380 7.380 7.530 18,690,818 138,481,079 7.4090 7.380 7.370 7.380 7.380 7.530 18,690,818 7.4090 -0.94%
2026-01-29 0 7.450 7.440 7.450 7.210 7.570 32,516,494 242,484,102 7.4573 7.450 7.440 7.450 7.210 7.570 32,516,494 7.4573 4.49%
2026-01-28 0 7.130 7.100 7.130 6.980 7.130 13,796,170 97,876,553 7.0945 7.130 7.100 7.130 6.980 7.130 13,796,170 7.0945 1.28%
2026-01-27 0 7.040 7.030 7.040 6.970 7.100 11,536,022 81,074,958 7.0280 7.040 7.030 7.040 6.970 7.100 11,536,022 7.0280 -0.56%
2026-01-26 0 7.080 7.070 7.080 7.000 7.090 11,833,598 83,452,414 7.0522 7.080 7.070 7.080 7.000 7.090 11,833,598 7.0522 0.43%
2026-01-23 0 7.050 7.050 7.060 6.990 7.120 9,121,432 64,283,967 7.0476 7.050 7.050 7.060 6.990 7.120 9,121,432 7.0476 -0.84%
2026-01-22 0 7.110 7.090 7.110 6.920 7.110 12,908,535 91,016,977 7.0509 7.110 7.090 7.110 6.920 7.110 12,908,535 7.0509 2.60%
2026-01-21 0 6.930 6.920 6.930 6.840 6.960 16,012,132 110,138,386 6.8784 6.930 6.920 6.930 6.840 6.960 16,012,132 6.8784 0.29%
2026-01-20 0 6.910 6.890 6.910 6.830 6.920 14,142,598 97,382,210 6.8857 6.910 6.890 6.910 6.830 6.920 14,142,598 6.8857 0.29%
2026-01-19 0 6.890 6.870 6.890 6.800 6.990 11,780,000 81,182,391 6.8915 6.890 6.870 6.890 6.800 6.990 11,780,000 6.8915 -0.29%
2026-01-16 0 6.910 6.860 6.910 6.820 6.930 21,407,644 146,985,497 6.8660 6.910 6.860 6.910 6.820 6.930 21,407,644 6.8660 0.88%
2026-01-15 0 6.850 6.840 6.850 6.780 6.930 14,581,878 99,716,664 6.8384 6.850 6.840 6.850 6.780 6.930 14,581,878 6.8384 -0.15%
2026-01-14 0 6.860 6.860 6.870 6.840 6.960 13,998,860 96,269,303 6.8769 6.860 6.860 6.870 6.840 6.960 13,998,860 6.8769 -0.29%
2026-01-13 0 6.880 6.880 6.890 6.850 7.000 20,536,037 141,937,163 6.9116 6.880 6.880 6.890 6.850 7.000 20,536,037 6.9116 -1.43%
2026-01-12 0 6.980 6.960 6.980 6.930 7.020 16,085,536 112,020,502 6.9641 6.980 6.960 6.980 6.930 7.020 16,085,536 6.9641 -0.43%
2026-01-09 0 7.010 6.980 7.020 6.950 7.110 9,864,531 69,151,618 7.0101 7.010 6.980 7.020 6.950 7.110 9,864,531 7.0101 -1.13%
2026-01-08 0 7.090 7.060 7.090 6.930 7.100 9,258,432 65,308,071 7.0539 7.090 7.060 7.090 6.930 7.100 9,258,432 7.0539 1.43%
2026-01-07 0 6.990 6.940 6.990 6.900 7.020 8,790,600 61,230,530 6.9655 6.990 6.940 6.990 6.900 7.020 8,790,600 6.9655 0.58%
2026-01-06 0 6.950 6.940 6.950 6.860 7.000 13,112,984 90,804,149 6.9248 6.950 6.940 6.950 6.860 7.000 13,112,984 6.9248 1.02%
2026-01-05 0 6.880 6.880 6.900 6.840 6.980 11,551,493 79,943,502 6.9206 6.880 6.880 6.900 6.840 6.980 11,551,493 6.9206 0.58%
2026-01-02 0 6.840 6.800 6.840 6.700 6.850 4,056,063 27,576,207 6.7988 6.840 6.800 6.840 6.700 6.850 4,056,063 6.7988 0.74%
2025-12-31 0 6.790 6.720 6.800 6.660 6.790 3,585,105 24,226,690 6.7576 6.790 6.720 6.800 6.660 6.790 3,585,105 6.7576 1.04%
2025-12-30 0 6.720 6.700 6.720 6.630 6.820 8,010,779 53,680,450 6.7010 6.720 6.700 6.720 6.630 6.820 8,010,779 6.7010 -0.44%
2025-12-29 0 6.750 6.740 6.750 6.730 6.840 4,953,452 33,494,339 6.7618 6.750 6.740 6.750 6.730 6.840 4,953,452 6.7618 -1.03%
2025-12-24 0 6.820 6.810 6.820 6.800 6.900 2,811,784 19,155,380 6.8125 6.820 6.810 6.820 6.800 6.900 2,811,784 6.8125 -0.29%
2025-12-23 0 6.840 6.830 6.840 6.820 6.910 5,197,517 35,590,795 6.8477 6.840 6.830 6.840 6.820 6.910 5,197,517 6.8477 0.00%
2025-12-22 0 6.840 6.830 6.840 6.800 6.950 8,195,746 56,081,166 6.8427 6.840 6.830 6.840 6.800 6.950 8,195,746 6.8427 -1.30%
2025-12-19 0 6.930 6.910 6.930 6.800 6.960 14,763,607 101,998,641 6.9088 6.930 6.910 6.930 6.800 6.960 14,763,607 6.9088 1.76%
2025-12-18 0 6.810 6.780 6.810 6.700 6.810 14,185,585 95,886,956 6.7595 6.810 6.780 6.810 6.700 6.810 14,185,585 6.7595 0.29%
2025-12-17 0 6.790 6.780 6.790 6.740 6.860 9,583,600 64,963,174 6.7786 6.790 6.780 6.790 6.740 6.860 9,583,600 6.7786 -0.73%
2025-12-16 0 6.840 6.820 6.840 6.710 7.010 21,760,190 147,788,520 6.7917 6.840 6.820 6.840 6.710 7.010 21,760,190 6.7917 -1.58%
2025-12-15 0 6.950 6.930 6.950 6.880 7.000 18,057,386 125,083,476 6.9270 6.950 6.930 6.950 6.880 7.000 18,057,386 6.9270 -1.00%
2025-12-12 0 7.020 7.000 7.020 6.820 7.020 29,203,937 202,941,912 6.9491 7.020 7.000 7.020 6.820 7.020 29,203,937 6.9491 2.18%
2025-12-11 0 6.870 6.860 6.870 6.800 6.960 19,761,076 135,693,409 6.8667 6.870 6.860 6.870 6.800 6.960 19,761,076 6.8667 -0.29%
2025-12-10 0 6.890 6.880 6.890 6.820 7.170 31,162,114 215,446,651 6.9137 6.890 6.880 6.890 6.820 7.170 31,162,114 6.9137 -3.23%
2025-12-09 0 7.120 7.110 7.120 7.070 7.370 21,406,527 153,123,293 7.1531 7.120 7.110 7.120 7.070 7.370 21,406,527 7.1531 -3.13%
2025-12-08 0 7.350 7.350 7.360 7.310 7.490 11,704,552 86,153,412 7.3607 7.350 7.350 7.360 7.310 7.490 11,704,552 7.3607 -0.41%
2025-12-05 0 7.380 7.380 7.400 7.380 7.630 8,253,702 61,261,794 7.4223 7.380 7.380 7.400 7.380 7.630 8,253,702 7.4223 -2.89%
2025-12-04 0 7.600 7.570 7.600 7.580 7.690 6,228,682 47,444,244 7.6171 7.600 7.570 7.600 7.580 7.690 6,228,682 7.6171 -0.13%
2025-12-03 0 7.610 7.590 7.610 7.480 7.660 5,812,557 43,952,168 7.5616 7.610 7.590 7.610 7.480 7.660 5,812,557 7.5616 -0.26%
2025-12-02 0 7.630 7.620 7.630 7.490 7.640 7,719,610 58,659,533 7.5988 7.630 7.620 7.630 7.490 7.640 7,719,610 7.5988 0.93%
2025-12-01 0 7.560 7.530 7.560 7.470 7.590 4,730,315 35,503,913 7.5056 7.560 7.530 7.560 7.470 7.590 4,730,315 7.5056 1.07%
2025-11-28 0 7.480 7.480 7.500 7.480 7.650 2,804,186 21,058,996 7.5098 7.480 7.480 7.500 7.480 7.650 2,804,186 7.5098 -1.71%
2025-11-27 0 7.610 7.610 7.620 7.580 7.670 3,893,332 29,701,679 7.6289 7.610 7.610 7.620 7.580 7.670 3,893,332 7.6289 0.26%
2025-11-26 0 7.590 7.560 7.590 7.430 7.620 6,931,847 52,525,223 7.5774 7.590 7.560 7.590 7.430 7.620 6,931,847 7.5774 1.07%
2025-11-25 0 7.510 7.500 7.510 7.480 7.570 5,071,053 38,098,567 7.5129 7.510 7.500 7.510 7.480 7.570 5,071,053 7.5129 -0.79%
2025-11-24 0 7.570 7.560 7.570 7.410 7.570 10,490,366 79,027,258 7.5333 7.570 7.560 7.570 7.410 7.570 10,490,366 7.5333 1.61%
2025-11-21 0 7.450 7.440 7.450 7.350 7.500 11,544,300 85,800,621 7.4323 7.450 7.440 7.450 7.350 7.500 11,544,300 7.4323 -1.32%
2025-11-20 0 7.550 7.550 7.560 7.470 7.600 4,661,350 35,100,792 7.5302 7.550 7.550 7.560 7.470 7.600 4,661,350 7.5302 -0.40%
2025-11-19 0 7.580 7.550 7.580 7.450 7.600 5,624,628 42,458,744 7.5487 7.580 7.550 7.580 7.450 7.600 5,624,628 7.5487 0.93%
2025-11-18 0 7.510 7.500 7.510 7.460 7.770 14,075,949 106,225,944 7.5466 7.510 7.500 7.510 7.460 7.770 14,075,949 7.5466 -3.10%
2025-11-17 0 7.750 7.710 7.750 7.620 7.760 5,832,000 45,038,430 7.7226 7.750 7.710 7.750 7.620 7.760 5,832,000 7.7226 0.78%
2025-11-14 0 7.690 7.690 7.700 7.610 7.720 5,941,617 45,622,227 7.6784 7.690 7.690 7.700 7.610 7.720 5,941,617 7.6784 0.39%
2025-11-13 0 7.660 7.660 7.670 7.580 7.750 7,072,795 54,042,280 7.6409 7.660 7.660 7.670 7.580 7.750 7,072,795 7.6409 -0.65%
2025-11-12 0 7.710 7.700 7.710 7.550 7.740 12,905,082 99,049,565 7.6752 7.710 7.700 7.710 7.550 7.740 12,905,082 7.6752 1.05%
2025-11-11 0 7.630 7.620 7.630 7.560 7.660 3,918,770 29,840,048 7.6146 7.630 7.620 7.630 7.560 7.660 3,918,770 7.6146 0.66%
2025-11-10 0 7.580 7.580 7.590 7.520 7.610 4,017,230 30,441,982 7.5779 7.580 7.580 7.590 7.520 7.610 4,017,230 7.5779 0.40%
2025-11-07 0 7.550 7.550 7.560 7.520 7.650 5,849,125 44,322,090 7.5776 7.550 7.550 7.560 7.520 7.650 5,849,125 7.5776 -0.92%
2025-11-06 0 7.620 7.610 7.620 7.470 7.740 17,551,131 133,936,100 7.6312 7.620 7.610 7.620 7.470 7.740 17,551,131 7.6312 2.01%
2025-11-05 0 7.470 7.460 7.470 7.360 7.490 5,321,265 39,535,197 7.4297 7.470 7.460 7.470 7.360 7.490 5,321,265 7.4297 0.40%
2025-11-04 0 7.440 7.420 7.440 7.370 7.470 5,569,282 41,410,176 7.4355 7.440 7.420 7.440 7.370 7.470 5,569,282 7.4355 0.00%
2025-11-03 0 7.440 7.420 7.440 7.320 7.440 4,443,195 32,858,521 7.3952 7.440 7.420 7.440 7.320 7.440 4,443,195 7.3952 0.68%
2025-10-31 0 7.390 7.390 7.400 7.370 7.480 9,968,869 73,896,193 7.4127 7.390 7.390 7.400 7.370 7.480 9,968,869 7.4127 -1.20%
2025-10-30 0 7.480 7.460 7.480 7.380 7.540 13,475,395 100,551,845 7.4619 7.480 7.460 7.480 7.380 7.540 13,475,395 7.4619 1.08%
2025-10-28 0 7.400 7.400 7.410 7.190 7.460 29,551,298 217,439,017 7.3580 7.400 7.400 7.410 7.190 7.460 29,551,298 7.3580 3.64%
2025-10-27 0 7.140 7.130 7.140 7.120 7.230 5,277,235 37,792,412 7.1614 7.140 7.130 7.140 7.120 7.230 5,277,235 7.1614 -0.42%
2025-10-24 0 7.170 7.160 7.170 7.120 7.260 6,081,239 43,597,377 7.1692 7.170 7.160 7.170 7.120 7.260 6,081,239 7.1692 -0.97%
2025-10-23 0 7.240 7.220 7.240 7.190 7.270 5,235,910 37,822,729 7.2237 7.240 7.220 7.240 7.190 7.270 5,235,910 7.2237 0.14%
2025-10-22 0 7.230 7.220 7.230 7.180 7.280 7,891,955 57,041,483 7.2278 7.230 7.220 7.230 7.180 7.280 7,891,955 7.2278 0.14%
2025-10-21 0 7.220 7.210 7.220 7.190 7.290 3,827,849 27,687,481 7.2332 7.220 7.210 7.220 7.190 7.290 3,827,849 7.2332 -0.82%
2025-10-20 0 7.280 7.270 7.280 7.160 7.310 8,016,935 58,254,678 7.2665 7.280 7.270 7.280 7.160 7.310 8,016,935 7.2665 0.83%
2025-10-17 0 7.220 7.210 7.220 7.120 7.330 12,615,147 91,210,232 7.2302 7.220 7.210 7.220 7.120 7.330 12,615,147 7.2302 0.00%
2025-10-16 0 7.220 7.210 7.220 7.100 7.260 20,204,657 145,634,600 7.2080 7.220 7.210 7.220 7.100 7.260 20,204,657 7.2080 0.84%
2025-10-15 0 7.160 7.140 7.160 7.040 7.190 7,797,403 55,779,300 7.1536 7.160 7.140 7.160 7.040 7.190 7,797,403 7.1536 0.99%
2025-10-14 0 7.090 7.070 7.090 7.010 7.150 10,782,800 76,522,090 7.0967 7.090 7.070 7.090 7.010 7.150 10,782,800 7.0967 0.28%
2025-10-13 0 7.070 7.030 7.070 6.850 7.070 11,010,640 76,929,555 6.9868 7.070 7.030 7.070 6.850 7.070 11,010,640 6.9868 0.57%
2025-10-10 0 7.030 7.030 7.040 6.810 7.080 21,545,937 151,309,719 7.0227 7.030 7.030 7.040 6.810 7.080 21,545,937 7.0227 2.48%
2025-10-09 0 6.860 6.850 6.860 6.820 6.930 11,143,641 76,528,983 6.8675 6.860 6.850 6.860 6.820 6.930 11,143,641 6.8675 1.18%
2025-10-08 0 6.780 6.760 6.780 6.660 6.860 15,395,487 104,300,133 6.7747 6.780 6.760 6.780 6.660 6.860 15,395,487 6.7747 -1.36%
2025-10-06 0 7.140 7.130 7.140 7.090 7.200 4,833,960 34,528,623 7.1429 6.873 6.864 6.873 6.825 6.931 5,021,456 6.8762 -0.42%
2025-10-03 0 7.170 7.170 7.180 7.130 7.220 3,019,775 21,645,233 7.1678 6.902 6.902 6.912 6.864 6.950 3,136,904 6.9002 -0.42%
2025-10-02 0 7.200 7.180 7.200 7.080 7.230 7,717,070 55,282,088 7.1636 6.931 6.912 6.931 6.816 6.960 8,016,394 6.8961 1.84%
2025-09-30 0 7.070 7.060 7.070 7.050 7.150 19,335,029 136,934,064 7.0822 6.806 6.796 6.806 6.787 6.883 20,084,981 6.8177 -0.28%
2025-09-29 0 7.090 7.090 7.100 7.070 7.140 11,592,836 82,236,130 7.0937 6.825 6.825 6.835 6.806 6.873 12,042,490 6.8288 -0.14%
2025-09-26 0 7.100 7.100 7.120 7.070 7.180 8,370,459 59,527,116 7.1116 6.835 6.835 6.854 6.806 6.912 8,695,126 6.8460 -0.14%
2025-09-25 0 7.110 7.100 7.110 7.090 7.190 9,064,000 64,636,254 7.1311 6.845 6.835 6.845 6.825 6.922 9,415,567 6.8648 -0.14%
2025-09-24 0 7.120 7.120 7.130 7.060 7.200 9,933,245 70,668,233 7.1143 6.854 6.854 6.864 6.796 6.931 10,318,528 6.8487 -0.28%
2025-09-23 0 7.140 7.140 7.150 7.090 7.190 7,194,350 51,323,576 7.1339 6.873 6.873 6.883 6.825 6.922 7,473,399 6.8675 0.14%
2025-09-22 0 7.130 7.120 7.130 7.070 7.200 19,390,500 138,578,016 7.1467 6.864 6.854 6.864 6.806 6.931 20,142,603 6.8798 -1.25%
2025-09-19 0 7.220 7.200 7.220 7.180 7.310 11,464,512 82,723,521 7.2156 6.950 6.931 6.950 6.912 7.037 11,909,188 6.9462 -0.55%
2025-09-18 0 7.260 7.250 7.260 7.180 7.330 13,089,468 94,830,803 7.2448 6.989 6.979 6.989 6.912 7.056 13,597,172 6.9743 -0.55%
2025-09-17 0 7.300 7.300 7.310 7.250 7.400 12,640,303 92,102,791 7.2864 7.027 7.027 7.037 6.979 7.124 13,130,585 7.0144 -0.82%
2025-09-16 0 7.360 7.310 7.360 7.280 7.550 12,178,893 89,378,398 7.3388 7.085 7.037 7.085 7.008 7.268 12,651,278 7.0648 -1.21%
2025-09-15 0 7.450 7.430 7.450 7.370 7.480 7,481,293 55,447,521 7.4115 7.172 7.153 7.172 7.095 7.201 7,771,471 7.1348 0.27%
2025-09-12 0 7.430 7.420 7.430 7.380 7.510 17,544,228 130,615,704 7.4449 7.153 7.143 7.153 7.104 7.230 18,224,720 7.1670 -0.27%
2025-09-11 0 7.450 7.430 7.450 7.320 7.520 11,617,736 86,457,157 7.4418 7.172 7.153 7.172 7.047 7.239 12,068,356 7.1640 1.09%
2025-09-10 0 7.370 7.370 7.380 7.280 7.420 11,104,385 81,519,542 7.3412 7.095 7.095 7.104 7.008 7.143 11,535,093 7.0671 -0.67%
2025-09-09 0 7.420 7.390 7.420 7.370 7.440 7,158,290 52,991,234 7.4028 7.143 7.114 7.143 7.095 7.162 7,435,940 7.1264 0.41%
2025-09-08 0 7.390 7.360 7.390 7.320 7.420 7,677,862 56,584,374 7.3698 7.114 7.085 7.114 7.047 7.143 7,975,665 7.0946 0.41%
2025-09-05 0 7.360 7.350 7.360 7.130 7.380 28,624,922 207,689,447 7.2555 7.085 7.076 7.085 6.864 7.104 29,735,203 6.9846 3.23%
2025-09-04 0 7.130 7.120 7.130 7.090 7.480 20,012,618 143,270,023 7.1590 6.864 6.854 6.864 6.825 7.201 20,788,852 6.8917 -3.78%
2025-09-03 0 7.410 7.390 7.410 7.180 7.500 26,462,682 195,932,117 7.4041 7.133 7.114 7.133 6.912 7.220 27,489,096 7.1276 2.63%
2025-09-02 0 7.220 7.220 7.230 7.180 7.330 9,916,878 71,654,726 7.2255 6.950 6.950 6.960 6.912 7.056 10,301,526 6.9557 -1.10%
2025-09-01 0 7.300 7.280 7.300 7.160 7.340 11,438,945 82,701,719 7.2298 7.027 7.008 7.027 6.893 7.066 11,882,630 6.9599 -0.14%
2025-08-29 0 7.310 7.310 7.320 7.260 7.360 19,810,599 144,644,146 7.3014 7.037 7.037 7.047 6.989 7.085 20,578,997 7.0287 0.27%
2025-08-28 0 7.290 7.290 7.300 7.220 7.340 17,248,746 125,451,497 7.2731 7.018 7.018 7.027 6.950 7.066 17,917,777 7.0015 0.97%
2025-08-27 0 7.220 7.200 7.220 7.100 7.450 30,893,545 225,830,343 7.3100 6.950 6.931 6.950 6.835 7.172 32,091,819 7.0370 1.69%
2025-08-26 0 7.100 7.090 7.100 6.950 7.150 27,159,915 191,217,876 7.0404 6.835 6.825 6.835 6.690 6.883 28,213,372 6.7776 3.05%
2025-08-25 0 6.890 6.880 6.890 6.870 7.200 15,247,358 107,223,368 7.0323 6.633 6.623 6.633 6.613 6.931 15,838,760 6.7697 -0.43%
2025-08-22 0 6.920 6.920 6.930 6.860 7.010 10,633,520 73,751,168 6.9357 6.662 6.662 6.671 6.604 6.748 11,045,965 6.6768 0.73%
2025-08-21 0 6.870 6.870 6.900 6.820 6.960 9,379,926 64,477,410 6.8740 6.613 6.613 6.642 6.565 6.700 9,743,747 6.6173 0.00%
2025-08-20 0 6.870 6.870 6.880 6.780 6.900 5,701,563 39,100,773 6.8579 6.613 6.613 6.623 6.527 6.642 5,922,711 6.6018 0.88%
2025-08-19 0 6.810 6.800 6.810 6.800 6.920 5,191,114 35,474,877 6.8338 6.556 6.546 6.556 6.546 6.662 5,392,463 6.5786 -1.16%
2025-08-18 0 6.890 6.880 6.890 6.850 6.950 15,133,794 104,380,926 6.8972 6.633 6.623 6.633 6.594 6.690 15,720,792 6.6397 0.00%
2025-08-15 0 6.890 6.880 6.890 6.850 6.960 7,278,000 50,067,960 6.8794 6.633 6.623 6.633 6.594 6.700 7,560,293 6.6225 -1.01%
2025-08-14 0 6.960 6.920 6.960 6.900 7.080 11,590,856 80,461,441 6.9418 6.700 6.662 6.700 6.642 6.816 12,040,433 6.6826 -0.71%
2025-08-13 0 7.010 7.000 7.010 6.910 7.080 10,112,045 70,466,509 6.9686 6.748 6.739 6.748 6.652 6.816 10,504,263 6.7084 -0.43%
2025-08-12 0 7.040 7.020 7.040 6.990 7.120 6,251,577 43,983,778 7.0356 6.777 6.758 6.777 6.729 6.854 6,494,058 6.7729 -0.56%
2025-08-11 0 7.080 7.050 7.090 7.020 7.130 2,580,746 18,251,215 7.0721 6.816 6.787 6.825 6.758 6.864 2,680,846 6.8080 -0.42%
2025-08-08 0 7.110 7.110 7.120 7.060 7.160 4,091,967 29,142,650 7.1219 6.845 6.845 6.854 6.796 6.893 4,250,683 6.8560 -0.28%
2025-08-07 0 7.130 7.130 7.140 7.000 7.150 4,635,458 32,965,417 7.1116 6.864 6.864 6.873 6.739 6.883 4,815,254 6.8460 1.57%
2025-08-06 0 7.020 7.020 7.040 7.010 7.160 4,360,136 30,795,486 7.0630 6.758 6.758 6.777 6.748 6.893 4,529,254 6.7992 -1.13%
2025-08-05 0 7.100 7.090 7.100 6.930 7.140 9,757,828 69,155,790 7.0872 6.835 6.825 6.835 6.671 6.873 10,136,307 6.8226 2.45%
2025-08-04 0 6.930 6.920 6.930 6.830 7.000 7,912,019 54,880,869 6.9364 6.671 6.662 6.671 6.575 6.739 8,218,904 6.6774 0.43%
2025-08-01 0 6.900 6.900 6.920 6.880 7.040 6,589,205 45,667,044 6.9306 6.642 6.642 6.662 6.623 6.777 6,844,782 6.6718 -1.29%
2025-07-31 0 6.990 6.990 7.000 6.950 7.090 11,312,032 79,298,612 7.0101 6.729 6.729 6.739 6.690 6.825 11,750,794 6.7484 -0.99%
2025-07-30 0 7.060 7.050 7.060 6.970 7.150 6,076,472 42,870,149 7.0551 6.796 6.787 6.796 6.710 6.883 6,312,161 6.7917 -0.56%
2025-07-29 0 7.100 7.080 7.100 7.000 7.160 6,230,921 44,073,399 7.0733 6.835 6.816 6.835 6.739 6.893 6,472,601 6.8092 -0.14%
2025-07-28 0 7.110 7.110 7.130 7.020 7.170 4,517,802 32,206,372 7.1288 6.845 6.845 6.864 6.758 6.902 4,693,035 6.8626 0.71%
2025-07-25 0 7.060 7.050 7.060 7.040 7.190 8,118,742 57,603,407 7.0951 6.796 6.787 6.796 6.777 6.922 8,433,645 6.8302 -0.98%
2025-07-24 0 7.130 7.120 7.130 6.990 7.150 9,191,747 65,243,563 7.0981 6.864 6.854 6.864 6.729 6.883 9,548,269 6.8330 1.28%
2025-07-23 0 7.040 7.040 7.050 6.930 7.180 11,251,788 79,047,332 7.0253 6.777 6.777 6.787 6.671 6.912 11,688,213 6.7630 -0.85%
2025-07-22 0 7.100 7.090 7.100 6.980 7.150 10,444,195 73,636,960 7.0505 6.835 6.825 6.835 6.719 6.883 10,849,296 6.7873 1.14%
2025-07-21 0 7.020 7.020 7.030 6.820 7.250 17,446,485 123,720,095 7.0914 6.758 6.758 6.768 6.565 6.979 18,123,185 6.8266 2.03%
2025-07-18 0 6.880 6.870 6.880 6.780 6.890 8,874,093 60,918,029 6.8647 6.623 6.613 6.623 6.527 6.633 9,218,294 6.6084 0.73%
2025-07-17 0 6.830 6.820 6.830 6.800 7.010 11,105,000 76,229,276 6.8644 6.575 6.565 6.575 6.546 6.748 11,535,732 6.6081 -2.15%
2025-07-16 0 6.980 6.970 6.980 6.830 6.980 11,735,142 81,337,856 6.9311 6.719 6.710 6.719 6.575 6.719 12,190,315 6.6723 1.16%
2025-07-15 0 6.900 6.890 6.900 6.750 6.950 14,308,919 98,430,279 6.8789 6.642 6.633 6.642 6.498 6.690 14,863,922 6.6221 1.32%
2025-07-14 0 6.810 6.790 6.810 6.590 6.840 13,262,728 89,393,066 6.7402 6.556 6.536 6.556 6.344 6.585 13,777,152 6.4885 2.10%
2025-07-11 0 6.670 6.660 6.670 6.480 6.690 14,218,663 94,290,232 6.6314 6.421 6.411 6.421 6.238 6.440 14,770,165 6.3838 2.14%
2025-07-10 0 6.530 6.510 6.530 6.440 6.570 4,419,834 28,785,743 6.5129 6.286 6.267 6.286 6.200 6.325 4,591,267 6.2697 0.46%
2025-07-09 0 6.500 6.480 6.500 6.380 6.500 7,472,146 48,258,421 6.4584 6.257 6.238 6.257 6.142 6.257 7,761,970 6.2173 0.93%
2025-07-08 0 6.440 6.420 6.440 6.370 6.500 9,171,631 59,162,869 6.4506 6.200 6.180 6.200 6.132 6.257 9,527,373 6.2098 0.31%
2025-07-07 0 6.420 6.410 6.420 6.370 6.490 9,619,000 61,608,520 6.4049 6.180 6.171 6.180 6.132 6.248 9,992,094 6.1657 -0.77%
2025-07-04 0 6.470 6.450 6.470 6.400 6.530 12,538,148 80,824,219 6.4463 6.228 6.209 6.228 6.161 6.286 13,024,468 6.2056 -0.46%
2025-07-03 0 6.500 6.490 6.500 6.460 6.620 14,874,380 96,935,888 6.5170 6.257 6.248 6.257 6.219 6.373 15,451,316 6.2736 -0.76%
2025-07-02 0 6.550 6.540 6.550 6.500 6.660 10,110,624 66,512,226 6.5784 6.305 6.296 6.305 6.257 6.411 10,502,787 6.3328 -0.15%
2025-06-30 0 6.560 6.550 6.560 6.430 6.570 14,229,652 92,836,678 6.5242 6.315 6.305 6.315 6.190 6.325 14,781,580 6.2806 1.08%
2025-06-27 0 6.490 6.480 6.490 6.460 6.740 15,748,529 102,615,321 6.5159 6.248 6.238 6.248 6.219 6.488 16,359,370 6.2726 -2.99%
2025-06-26 0 6.690 6.680 6.690 6.590 6.800 13,780,352 91,641,213 6.6501 6.440 6.431 6.440 6.344 6.546 14,314,853 6.4018 -1.62%
2025-06-25 0 6.800 6.780 6.800 6.770 6.890 7,521,101 51,276,230 6.8176 6.546 6.527 6.546 6.517 6.633 7,812,824 6.5631 -0.40%
2025-06-24 0 6.900 6.890 6.900 6.800 6.940 13,464,212 92,707,944 6.8855 6.572 6.563 6.572 6.477 6.610 14,135,385 6.5586 0.00%
2025-06-23 0 6.900 6.890 6.900 6.730 6.900 9,415,186 64,722,948 6.8743 6.572 6.563 6.572 6.410 6.572 9,884,520 6.5479 1.17%
2025-06-20 0 6.820 6.810 6.820 6.700 6.920 20,135,726 137,505,734 6.8289 6.496 6.487 6.496 6.382 6.591 21,139,465 6.5047 1.04%
2025-06-19 0 6.750 6.720 6.750 6.680 6.930 12,926,802 87,324,445 6.7553 6.429 6.401 6.429 6.363 6.601 13,571,186 6.4345 -2.46%
2025-06-18 0 6.920 6.920 6.930 6.740 6.960 14,167,703 97,740,949 6.8989 6.591 6.591 6.601 6.420 6.630 14,873,944 6.5713 1.17%
2025-06-17 0 6.840 6.840 6.850 6.690 6.880 12,996,165 88,736,991 6.8279 6.515 6.515 6.525 6.372 6.553 13,644,006 6.5037 -0.15%
2025-06-16 0 6.850 6.840 6.850 6.660 6.870 13,844,511 94,425,016 6.8204 6.525 6.515 6.525 6.344 6.544 14,534,641 6.4965 2.54%
2025-06-13 0 6.680 6.670 6.680 6.610 6.720 8,445,648 56,412,827 6.6795 6.363 6.353 6.363 6.296 6.401 8,866,652 6.3624 0.45%
2025-06-12 0 6.650 6.640 6.650 6.540 6.700 12,526,000 83,222,950 6.6440 6.334 6.325 6.334 6.229 6.382 13,150,404 6.3285 0.91%
2025-06-11 0 6.590 6.590 6.600 6.530 6.650 13,989,090 91,995,291 6.5762 6.277 6.277 6.287 6.220 6.334 14,686,427 6.2640 -0.30%
2025-06-10 0 6.610 6.600 6.610 6.470 6.620 17,564,128 115,690,266 6.5867 6.296 6.287 6.296 6.163 6.306 18,439,676 6.2740 1.54%
2025-06-09 0 6.510 6.510 6.520 6.450 6.540 8,259,442 53,643,710 6.4948 6.201 6.201 6.210 6.144 6.229 8,671,164 6.1864 -0.46%
2025-06-06 0 6.540 6.530 6.540 6.480 6.600 10,182,080 66,623,536 6.5432 6.229 6.220 6.229 6.172 6.287 10,689,643 6.2325 -0.46%
2025-06-05 0 6.570 6.560 6.570 6.500 6.600 12,044,820 78,804,251 6.5426 6.258 6.249 6.258 6.191 6.287 12,645,238 6.2319 0.15%
2025-06-04 0 6.560 6.550 6.560 6.480 6.640 12,651,028 82,628,380 6.5314 6.249 6.239 6.249 6.172 6.325 13,281,665 6.2212 -1.06%
2025-06-03 0 6.630 6.620 6.630 6.440 6.630 17,497,402 114,982,601 6.5714 6.315 6.306 6.315 6.134 6.315 18,369,624 6.2594 2.79%
2025-06-02 0 6.450 6.440 6.450 6.250 6.450 6,630,678 42,261,958 6.3737 6.144 6.134 6.144 5.953 6.144 6,961,208 6.0711 1.10%
2025-05-30 0 6.380 6.380 6.390 6.360 6.480 13,572,683 86,791,287 6.3946 6.077 6.077 6.087 6.058 6.172 14,249,263 6.0909 -0.78%
2025-05-29 0 6.430 6.410 6.430 6.320 6.430 7,990,000 51,059,220 6.3904 6.125 6.106 6.125 6.020 6.125 8,388,291 6.0870 0.94%
2025-05-28 0 6.370 6.360 6.370 6.310 6.440 7,188,064 45,727,117 6.3615 6.068 6.058 6.068 6.010 6.134 7,546,379 6.0595 -0.93%
2025-05-27 0 6.430 6.420 6.430 6.320 6.460 12,907,930 82,771,786 6.4125 6.125 6.115 6.125 6.020 6.153 13,551,373 6.1080 1.74%
2025-05-26 0 6.320 6.300 6.320 6.260 6.390 6,305,213 39,990,344 6.3424 6.020 6.001 6.020 5.963 6.087 6,619,519 6.0413 0.32%
2025-05-23 0 6.300 6.290 6.300 6.260 6.460 8,574,772 54,086,175 6.3076 6.001 5.991 6.001 5.963 6.153 9,002,213 6.0081 -2.17%
2025-05-22 0 6.440 6.430 6.440 6.370 6.490 8,880,982 57,082,014 6.4274 6.134 6.125 6.134 6.068 6.182 9,323,687 6.1223 -0.16%
2025-05-21 0 6.450 6.440 6.450 6.370 6.500 7,051,185 45,356,288 6.4324 6.144 6.134 6.144 6.068 6.191 7,402,677 6.1270 -0.92%
2025-05-20 0 6.510 6.510 6.520 6.270 6.550 20,001,840 129,258,510 6.4623 6.201 6.201 6.210 5.972 6.239 20,998,905 6.1555 3.17%
2025-05-19 0 6.310 6.300 6.310 6.150 6.330 17,513,495 109,872,116 6.2736 6.010 6.001 6.010 5.858 6.029 18,386,519 5.9757 1.77%
2025-05-16 0 6.200 6.180 6.200 6.110 6.200 8,388,589 51,798,109 6.1748 5.906 5.887 5.906 5.820 5.906 8,806,749 5.8816 0.16%
2025-05-15 0 6.190 6.190 6.200 6.100 6.200 11,196,164 68,919,273 6.1556 5.896 5.896 5.906 5.810 5.906 11,754,278 5.8633 0.00%
2025-05-14 0 6.190 6.170 6.190 6.080 6.200 9,663,973 59,627,743 6.1701 5.896 5.877 5.896 5.791 5.906 10,145,709 5.8771 0.65%
2025-05-13 0 6.150 6.140 6.150 6.130 6.230 8,975,115 55,329,043 6.1647 5.858 5.848 5.858 5.839 5.934 9,422,512 5.8720 -0.32%
2025-05-12 0 6.170 6.160 6.170 6.110 6.210 11,390,100 70,175,386 6.1611 5.877 5.868 5.877 5.820 5.915 11,957,881 5.8685 0.16%
2025-05-09 0 6.160 6.150 6.160 6.090 6.180 4,918,853 30,284,391 6.1568 5.868 5.858 5.868 5.801 5.887 5,164,051 5.8645 0.82%
2025-05-08 0 6.110 6.110 6.130 6.090 6.170 7,777,162 47,639,392 6.1255 5.820 5.820 5.839 5.801 5.877 8,164,843 5.8347 -0.97%
2025-05-07 0 6.170 6.160 6.170 6.100 6.250 19,196,427 118,340,497 6.1647 5.877 5.868 5.877 5.810 5.953 20,153,343 5.8720 -0.32%
2025-05-06 0 6.190 6.190 6.200 6.100 6.270 16,500,648 102,068,747 6.1857 5.896 5.896 5.906 5.810 5.972 17,323,183 5.8920 -0.16%
2025-05-02 0 6.200 6.190 6.200 6.180 6.280 8,629,234 53,594,048 6.2108 5.906 5.896 5.906 5.887 5.982 9,059,390 5.9159 -1.27%
2025-04-30 0 6.280 6.270 6.280 6.150 6.300 14,470,694 90,124,207 6.2281 5.982 5.972 5.982 5.858 6.001 15,192,039 5.9323 0.48%
2025-04-29 0 6.250 6.250 6.260 6.180 6.360 12,877,193 80,374,463 6.2416 5.953 5.953 5.963 5.887 6.058 13,519,104 5.9453 -1.73%
2025-04-28 0 6.360 6.360 6.370 6.160 6.430 26,170,350 166,806,235 6.3739 6.058 6.058 6.068 5.868 6.125 27,474,907 6.0712 1.76%
2025-04-25 0 6.250 6.250 6.270 6.240 6.390 21,593,806 136,257,289 6.3100 5.953 5.953 5.972 5.944 6.087 22,670,228 6.0104 -0.95%
2025-04-24 0 6.310 6.310 6.320 6.140 6.340 19,122,060 119,714,230 6.2605 6.010 6.010 6.020 5.848 6.039 20,075,269 5.9633 1.94%
2025-04-23 0 6.190 6.180 6.190 5.990 6.200 15,633,007 96,003,699 6.1411 5.896 5.887 5.896 5.706 5.906 16,412,291 5.8495 3.00%
2025-04-22 0 6.010 6.000 6.010 5.940 6.050 8,904,066 53,365,701 5.9934 5.725 5.715 5.725 5.658 5.763 9,347,922 5.7088 0.17%
2025-04-17 0 6.000 5.990 6.000 5.880 6.070 12,412,313 74,550,116 6.0061 5.715 5.706 5.715 5.601 5.782 13,031,050 5.7210 1.18%
2025-04-16 0 5.930 5.920 5.930 5.810 5.960 7,700,000 45,312,773 5.8848 5.648 5.639 5.648 5.534 5.677 8,083,835 5.6054 -0.34%
2025-04-15 0 5.950 5.940 5.950 5.910 5.980 7,196,144 42,777,526 5.9445 5.667 5.658 5.667 5.629 5.696 7,554,862 5.6623 -0.50%
2025-04-14 0 5.980 5.970 5.980 5.930 6.000 10,774,650 64,251,203 5.9632 5.696 5.687 5.696 5.648 5.715 11,311,752 5.6800 -0.33%
2025-04-11 0 6.000 5.990 6.000 5.960 6.140 23,671,306 142,456,040 6.0181 5.715 5.706 5.715 5.677 5.848 24,851,289 5.7323 -2.28%
2025-04-10 0 6.140 6.130 6.140 6.030 6.170 24,174,660 148,012,608 6.1226 5.848 5.839 5.848 5.744 5.877 25,379,734 5.8319 1.32%
2025-04-09 0 6.060 6.050 6.060 5.740 6.060 26,073,900 154,896,108 5.9407 5.772 5.763 5.772 5.467 5.772 27,373,649 5.6586 3.06%
2025-04-08 0 5.880 5.880 5.890 5.770 5.960 28,578,263 168,150,666 5.8839 5.601 5.601 5.610 5.496 5.677 30,002,851 5.6045 3.34%
2025-04-07 0 5.690 5.690 5.700 5.660 5.850 42,272,029 243,455,918 5.7593 5.420 5.420 5.429 5.391 5.572 44,379,233 5.4858 -5.64%
2025-04-03 0 6.030 6.020 6.030 5.720 6.050 23,232,971 138,169,805 5.9471 5.744 5.734 5.744 5.448 5.763 24,391,103 5.6648 3.79%
2025-04-02 0 5.810 5.800 5.810 5.790 5.870 9,691,439 56,352,499 5.8147 5.534 5.525 5.534 5.515 5.591 10,174,544 5.5386 -1.19%
2025-04-01 0 5.880 5.870 5.880 5.700 5.950 18,169,524 106,819,310 5.8790 5.601 5.591 5.601 5.429 5.667 19,075,250 5.5999 2.80%
2025-03-31 0 5.720 5.710 5.720 5.670 5.900 23,043,200 132,065,160 5.7312 5.448 5.439 5.448 5.401 5.620 24,191,873 5.4591 -3.05%
2025-03-28 0 5.900 5.900 5.910 5.810 5.980 14,916,441 88,338,270 5.9222 5.620 5.620 5.629 5.534 5.696 15,660,006 5.6410 1.20%
2025-03-27 0 5.830 5.820 5.830 5.800 5.960 17,459,017 101,853,007 5.8338 5.553 5.544 5.553 5.525 5.677 18,329,326 5.5568 -2.67%
2025-03-26 0 5.990 5.980 5.990 5.660 6.000 35,197,475 206,052,940 5.8542 5.706 5.696 5.706 5.391 5.715 36,952,022 5.5762 3.81%
2025-03-25 0 5.770 5.760 5.770 5.250 5.850 176,931,531 975,521,782 5.5136 5.496 5.487 5.496 5.001 5.572 185,751,330 5.2518 -8.27%
2025-03-24 0 6.290 6.280 6.290 6.140 6.320 14,184,004 88,719,123 6.2549 5.991 5.982 5.991 5.848 6.020 14,891,058 5.9579 2.44%
2025-03-21 0 6.140 6.130 6.140 6.100 6.370 30,060,521 185,415,858 6.1681 5.848 5.839 5.848 5.810 6.068 31,558,998 5.8752 -3.31%
2025-03-20 0 6.350 6.340 6.350 6.250 6.410 10,817,248 68,854,454 6.3652 6.048 6.039 6.048 5.953 6.106 11,356,473 6.0630 0.79%
2025-03-19 0 6.300 6.290 6.300 6.200 6.300 6,732,280 42,134,473 6.2586 6.001 5.991 6.001 5.906 6.001 7,067,875 5.9614 0.48%
2025-03-18 0 6.270 6.260 6.270 6.200 6.390 13,323,071 83,524,807 6.2692 5.972 5.963 5.972 5.906 6.087 13,987,208 5.9715 -0.79%
2025-03-17 0 6.320 6.320 6.330 6.100 6.330 21,449,174 134,012,628 6.2479 6.020 6.020 6.029 5.810 6.029 22,518,387 5.9513 3.27%
2025-03-14 0 6.120 6.120 6.130 6.110 6.250 11,922,212 73,280,527 6.1466 5.829 5.829 5.839 5.820 5.953 12,516,518 5.8547 -1.92%
2025-03-13 0 6.240 6.230 6.240 6.170 6.310 13,696,337 85,414,950 6.2363 5.944 5.934 5.944 5.877 6.010 14,379,081 5.9402 0.65%
2025-03-12 0 6.200 6.180 6.200 6.160 6.260 13,630,556 84,697,668 6.2138 5.906 5.887 5.906 5.868 5.963 14,310,021 5.9188 0.32%
2025-03-11 0 6.180 6.170 6.180 5.950 6.180 11,057,636 67,694,639 6.1220 5.887 5.877 5.887 5.667 5.887 11,608,844 5.8313 1.31%
2025-03-10 0 6.100 6.070 6.100 5.980 6.100 8,793,975 53,118,313 6.0403 5.810 5.782 5.810 5.696 5.810 9,232,343 5.7535 0.66%
2025-03-07 0 6.060 6.050 6.060 5.960 6.080 16,864,127 101,540,689 6.0211 5.772 5.763 5.772 5.677 5.791 17,704,781 5.7352 0.00%
2025-03-06 0 6.060 6.050 6.060 5.990 6.190 25,680,400 155,290,836 6.0471 5.772 5.763 5.772 5.706 5.896 26,960,533 5.7599 -1.14%
2025-03-05 0 6.130 6.120 6.130 5.880 6.230 38,732,650 237,656,787 6.1358 5.839 5.829 5.839 5.601 5.934 40,663,421 5.8445 3.37%
2025-03-04 0 5.930 5.920 5.930 5.810 5.950 14,040,073 82,813,409 5.8984 5.648 5.639 5.648 5.534 5.667 14,739,952 5.6183 0.17%
2025-03-03 0 5.920 5.910 5.920 5.890 6.020 10,660,491 63,310,872 5.9388 5.639 5.629 5.639 5.610 5.734 11,191,902 5.6568 0.34%
2025-02-28 0 5.900 5.890 5.900 5.820 5.940 21,558,820 126,578,954 5.8713 5.620 5.610 5.620 5.544 5.658 22,633,498 5.5925 -0.84%
2025-02-27 0 5.950 5.940 5.950 5.860 5.990 13,390,000 79,128,115 5.9095 5.667 5.658 5.667 5.582 5.706 14,057,474 5.6289 -0.34%
2025-02-26 0 5.970 5.970 5.980 5.900 6.020 10,647,096 63,316,563 5.9468 5.687 5.687 5.696 5.620 5.734 11,177,839 5.6645 0.67%
2025-02-25 0 5.930 5.920 5.930 5.880 6.000 16,921,987 100,273,259 5.9256 5.648 5.639 5.648 5.601 5.715 17,765,525 5.6443 -0.50%
2025-02-24 0 5.960 5.950 5.960 5.900 6.030 8,193,453 48,864,963 5.9639 5.677 5.667 5.677 5.620 5.744 8,601,886 5.6807 -0.17%
2025-02-21 0 5.970 5.960 5.970 5.930 6.030 12,509,991 74,576,431 5.9613 5.687 5.677 5.687 5.648 5.744 13,133,597 5.6783 -0.50%
2025-02-20 0 6.000 6.000 6.010 5.920 6.100 9,855,044 59,275,783 6.0148 5.715 5.715 5.725 5.639 5.810 10,346,305 5.7292 0.17%
2025-02-19 0 5.990 5.980 5.990 5.960 6.150 10,048,905 60,351,621 6.0058 5.706 5.696 5.706 5.677 5.858 10,549,829 5.7206 -2.60%
2025-02-18 0 6.150 6.130 6.150 6.040 6.160 17,142,013 104,805,511 6.1140 5.858 5.839 5.858 5.753 5.868 17,996,519 5.8237 1.15%
2025-02-17 0 6.080 6.070 6.080 5.780 6.180 46,077,778 277,159,944 6.0150 5.791 5.782 5.791 5.506 5.887 48,374,693 5.7294 4.65%
2025-02-14 0 5.810 5.800 5.810 5.650 5.810 18,436,867 105,747,035 5.7356 5.534 5.525 5.534 5.382 5.534 19,355,920 5.4633 2.29%
2025-02-13 0 5.680 5.670 5.680 5.640 5.770 24,311,877 139,058,283 5.7198 5.410 5.401 5.410 5.372 5.496 25,523,791 5.4482 -1.56%
2025-02-12 0 5.770 5.760 5.770 5.680 5.820 18,732,058 107,782,769 5.7539 5.496 5.487 5.496 5.410 5.544 19,665,826 5.4807 0.00%
2025-02-11 0 5.770 5.770 5.790 5.720 5.890 14,586,749 84,260,794 5.7765 5.496 5.496 5.515 5.448 5.610 15,313,879 5.5023 -1.03%
2025-02-10 0 5.830 5.820 5.830 5.720 5.830 11,347,496 65,610,039 5.7819 5.553 5.544 5.553 5.448 5.553 11,913,153 5.5074 0.52%
2025-02-07 0 5.800 5.790 5.800 5.640 5.840 24,312,864 139,672,216 5.7448 5.525 5.515 5.525 5.372 5.563 25,524,828 5.4720 -0.68%
2025-02-06 0 5.840 5.830 5.840 5.770 5.960 19,822,070 115,600,179 5.8319 5.563 5.553 5.563 5.496 5.677 20,810,174 5.5550 -1.02%
2025-02-05 0 5.900 5.890 5.900 5.850 6.010 12,309,229 72,561,931 5.8949 5.620 5.610 5.620 5.572 5.725 12,922,828 5.6150 -1.17%
2025-02-04 0 5.970 5.960 5.970 5.880 6.040 12,929,422 76,890,971 5.9470 5.687 5.677 5.687 5.601 5.753 13,573,936 5.6646 0.51%
2025-02-03 0 5.940 5.940 5.950 5.760 5.960 9,727,297 57,410,580 5.9020 5.658 5.658 5.667 5.487 5.677 10,212,190 5.6218 1.02%
2025-01-28 0 5.880 5.870 5.880 5.780 5.920 2,918,000 17,111,138 5.8640 5.601 5.591 5.601 5.506 5.639 3,063,458 5.5856 -0.34%
2025-01-27 0 5.900 5.890 5.900 5.860 6.050 11,544,640 68,684,806 5.9495 5.620 5.610 5.620 5.582 5.763 12,120,125 5.6670 -0.67%
2025-01-24 0 5.940 5.940 5.950 5.810 5.990 16,843,200 99,798,054 5.9251 5.658 5.658 5.667 5.534 5.706 17,682,811 5.6438 0.68%
2025-01-23 0 5.900 5.890 5.900 5.800 5.940 10,725,740 63,273,761 5.8992 5.620 5.610 5.620 5.525 5.658 11,260,404 5.6191 0.34%
2025-01-22 0 5.880 5.870 5.880 5.830 5.930 9,109,514 53,559,881 5.8796 5.601 5.591 5.601 5.553 5.648 9,563,611 5.6004 -0.17%
2025-01-21 0 5.890 5.880 5.890 5.670 5.890 12,443,121 72,493,835 5.8260 5.610 5.601 5.610 5.401 5.610 13,063,394 5.5494 2.79%
2025-01-20 0 5.730 5.720 5.730 5.700 5.910 23,393,332 134,721,407 5.7590 5.458 5.448 5.458 5.429 5.629 24,559,458 5.4855 -2.72%
2025-01-17 0 5.890 5.880 5.890 5.750 6.000 31,234,000 183,672,133 5.8805 5.610 5.601 5.610 5.477 5.715 32,790,973 5.6013 -1.83%
2025-01-16 0 6.000 6.000 6.010 5.960 6.090 13,020,165 78,084,628 5.9972 5.715 5.715 5.725 5.677 5.801 13,669,203 5.7124 0.00%
2025-01-15 0 6.000 5.990 6.000 5.930 6.090 10,706,884 64,183,057 5.9946 5.715 5.706 5.715 5.648 5.801 11,240,608 5.7099 -0.83%
2025-01-14 0 6.050 6.030 6.050 5.980 6.220 32,270,003 195,417,032 6.0557 5.763 5.744 5.763 5.696 5.925 33,878,619 5.7682 -0.66%
2025-01-13 0 6.090 6.080 6.090 5.870 6.120 26,261,023 158,834,057 6.0483 5.801 5.791 5.801 5.591 5.829 27,570,100 5.7611 1.33%
2025-01-10 0 6.010 6.000 6.010 5.860 6.070 47,542,719 283,827,325 5.9699 5.725 5.715 5.725 5.582 5.782 49,912,660 5.6865 3.00%
2025-01-09 0 5.890 5.880 5.890 5.810 6.090 40,104,019 234,850,334 5.8560 5.558 5.549 5.558 5.482 5.747 42,500,046 5.5259 -2.00%
2025-01-08 0 6.010 6.010 6.020 5.880 6.110 20,690,627 123,874,783 5.9870 5.671 5.671 5.681 5.549 5.766 21,926,795 5.6495 -1.48%
2025-01-07 0 6.100 6.100 6.110 5.950 6.190 34,892,303 210,786,970 6.0411 5.756 5.756 5.766 5.615 5.841 36,976,955 5.7005 -1.45%
2025-01-06 0 6.190 6.190 6.200 6.100 6.390 51,295,786 317,809,770 6.1956 5.841 5.841 5.850 5.756 6.030 54,360,469 5.8463 -3.73%
2025-01-03 0 6.430 6.430 6.440 6.350 6.650 27,442,673 176,709,812 6.4392 6.067 6.067 6.077 5.992 6.275 29,082,244 6.0762 -2.72%
2025-01-02 0 6.610 6.610 6.620 6.580 6.830 26,651,233 177,858,175 6.6735 6.237 6.237 6.247 6.209 6.445 28,243,519 6.2973 -1.49%
2024-12-31 0 6.710 6.700 6.710 6.530 6.880 21,392,301 144,506,008 6.7550 6.332 6.322 6.332 6.162 6.492 22,670,391 6.3742 2.44%
2024-12-30 0 6.550 6.540 6.550 6.450 6.550 11,206,820 72,876,782 6.5029 6.181 6.171 6.181 6.086 6.181 11,876,375 6.1363 0.61%
2024-12-27 0 6.510 6.510 6.540 6.410 6.540 11,408,051 74,163,603 6.5010 6.143 6.143 6.171 6.049 6.171 12,089,629 6.1345 -0.15%
2024-12-24 0 6.520 6.510 6.520 6.380 6.570 11,581,429 75,363,815 6.5073 6.152 6.143 6.152 6.020 6.200 12,273,365 6.1404 0.93%
2024-12-23 0 6.460 6.450 6.460 6.260 6.480 24,582,063 156,586,261 6.3699 6.096 6.086 6.096 5.907 6.115 26,050,726 6.0108 1.57%
2024-12-20 0 6.360 6.360 6.390 6.320 6.440 54,419,269 347,331,100 6.3825 6.001 6.001 6.030 5.964 6.077 57,670,565 6.0227 -0.62%
2024-12-19 0 6.400 6.400 6.410 6.320 6.420 19,262,671 122,934,337 6.3820 6.039 6.039 6.049 5.964 6.058 20,413,525 6.0222 -0.47%
2024-12-18 0 6.430 6.420 6.430 6.230 6.460 51,533,951 328,438,548 6.3732 6.067 6.058 6.067 5.879 6.096 54,612,863 6.0139 1.90%
2024-12-17 0 6.310 6.310 6.320 6.230 6.480 37,960,229 240,109,512 6.3253 5.954 5.954 5.964 5.879 6.115 40,228,175 5.9687 -2.02%
2024-12-16 0 6.440 6.430 6.440 6.300 6.560 56,962,360 365,678,668 6.4197 6.077 6.067 6.077 5.945 6.190 60,365,594 6.0577 0.62%
2024-12-13 0 6.400 6.400 6.410 6.150 6.490 62,263,676 395,749,124 6.3560 6.039 6.039 6.049 5.803 6.124 65,983,639 5.9977 3.23%
2024-12-12 0 6.200 6.200 6.210 6.010 6.260 67,301,546 415,031,505 6.1667 5.850 5.850 5.860 5.671 5.907 71,322,498 5.8191 3.85%
2024-12-11 0 5.970 5.960 5.970 5.580 6.000 48,723,272 286,103,190 5.8720 5.633 5.624 5.633 5.265 5.662 51,634,259 5.5410 5.66%
2024-12-10 0 5.650 5.640 5.650 5.460 5.770 84,179,014 473,491,231 5.6248 5.331 5.322 5.331 5.152 5.445 89,208,315 5.3077 8.24%
2024-12-09 0 5.220 5.210 5.220 5.070 5.220 8,995,162 46,309,359 5.1483 4.926 4.916 4.926 4.784 4.926 9,532,581 4.8580 3.16%
2024-12-06 0 5.060 5.060 5.070 4.950 5.150 11,002,379 55,869,189 5.0779 4.775 4.775 4.784 4.671 4.860 11,659,720 4.7916 2.02%
2024-12-05 0 4.960 4.960 4.980 4.950 5.000 2,886,697 14,350,241 4.9712 4.680 4.680 4.699 4.671 4.718 3,059,164 4.6909 -0.80%
2024-12-04 0 5.000 5.000 5.010 4.960 5.050 6,546,437 32,810,952 5.0120 4.718 4.718 4.728 4.680 4.765 6,937,556 4.7295 0.40%
2024-12-03 0 4.980 4.980 5.000 4.880 5.020 8,505,570 42,247,382 4.9670 4.699 4.699 4.718 4.605 4.737 9,013,738 4.6870 1.84%
2024-12-02 0 4.890 4.890 4.900 4.860 4.950 5,204,000 25,502,840 4.9006 4.614 4.614 4.624 4.586 4.671 5,514,915 4.6243 0.20%
2024-11-29 0 4.880 4.880 4.890 4.850 4.920 6,660,882 32,525,668 4.8831 4.605 4.605 4.614 4.577 4.643 7,058,838 4.6078 0.21%
2024-11-28 0 4.870 4.860 4.870 4.800 4.950 17,504,424 85,622,690 4.8915 4.595 4.586 4.595 4.529 4.671 18,550,231 4.6157 3.40%
2024-11-27 0 4.710 4.710 4.720 4.620 4.710 7,027,604 32,871,426 4.6775 4.444 4.444 4.454 4.360 4.444 7,447,470 4.4138 1.29%
2024-11-26 0 4.650 4.650 4.680 4.630 4.740 4,017,047 18,773,620 4.6735 4.388 4.388 4.416 4.369 4.473 4,257,047 4.4100 -0.64%
2024-11-25 0 4.680 4.670 4.680 4.640 4.730 11,931,527 55,858,502 4.6816 4.416 4.407 4.416 4.378 4.463 12,644,380 4.4177 -0.43%
2024-11-22 0 4.700 4.700 4.710 4.670 4.820 7,453,476 35,259,430 4.7306 4.435 4.435 4.444 4.407 4.548 7,898,786 4.4639 -2.29%
2024-11-21 0 4.810 4.800 4.810 4.790 4.890 3,552,866 17,140,134 4.8243 4.539 4.529 4.539 4.520 4.614 3,765,133 4.5523 -1.03%
2024-11-20 0 4.860 4.860 4.880 4.820 4.920 3,442,172 16,764,450 4.8703 4.586 4.586 4.605 4.548 4.643 3,647,826 4.5957 0.62%
2024-11-19 0 4.830 4.830 4.850 4.810 4.870 4,217,848 20,403,018 4.8373 4.558 4.558 4.577 4.539 4.595 4,469,845 4.5646 0.62%
2024-11-18 0 4.800 4.800 4.850 4.750 4.880 3,232,778 15,587,795 4.8218 4.529 4.529 4.577 4.482 4.605 3,425,921 4.5500 0.63%
2024-11-15 0 4.770 4.770 4.790 4.750 4.840 3,789,345 18,180,875 4.7979 4.501 4.501 4.520 4.482 4.567 4,015,741 4.5274 0.21%
2024-11-14 0 4.760 4.750 4.760 4.750 4.880 8,003,861 38,386,127 4.7960 4.492 4.482 4.492 4.482 4.605 8,482,054 4.5256 -2.46%
2024-11-13 0 4.880 4.870 4.880 4.810 4.880 7,708,000 37,356,800 4.8465 4.605 4.595 4.605 4.539 4.605 8,168,517 4.5733 0.00%
2024-11-12 0 4.880 4.870 4.880 4.840 4.990 10,324,019 50,637,005 4.9048 4.605 4.595 4.605 4.567 4.709 10,940,831 4.6283 -1.21%
2024-11-11 0 4.940 4.920 4.940 4.870 5.040 10,720,545 52,749,599 4.9204 4.661 4.643 4.661 4.595 4.756 11,361,047 4.6430 -1.98%
2024-11-08 0 5.040 5.030 5.040 5.000 5.220 20,172,000 102,318,670 5.0723 4.756 4.746 4.756 4.718 4.926 21,377,182 4.7863 -2.14%
2024-11-07 0 5.150 5.150 5.160 5.030 5.180 9,537,376 48,706,197 5.1069 4.860 4.860 4.869 4.746 4.888 10,107,189 4.8190 1.78%
2024-11-06 0 5.060 5.050 5.060 4.990 5.110 6,440,389 32,460,436 5.0401 4.775 4.765 4.775 4.709 4.822 6,825,172 4.7560 -0.39%
2024-11-05 0 5.080 5.070 5.080 5.000 5.140 9,247,644 46,709,259 5.0509 4.794 4.784 4.794 4.718 4.850 9,800,147 4.7662 -0.39%
2024-11-04 0 5.100 5.090 5.100 4.980 5.110 8,100,898 41,003,144 5.0616 4.812 4.803 4.812 4.699 4.822 8,584,889 4.7762 1.80%
2024-11-01 0 5.010 5.010 5.030 4.910 5.050 6,743,641 33,621,145 4.9856 4.728 4.728 4.746 4.633 4.765 7,146,542 4.7045 1.21%
2024-10-31 0 4.950 4.950 4.960 4.900 5.120 10,299,521 50,971,349 4.9489 4.671 4.671 4.680 4.624 4.831 10,914,869 4.6699 -1.00%
2024-10-30 0 5.000 5.000 5.010 4.940 5.110 11,829,667 59,182,270 5.0029 4.718 4.718 4.728 4.661 4.822 12,536,434 4.7208 -2.15%
2024-10-29 0 5.110 5.100 5.110 5.100 5.200 6,780,800 34,718,920 5.1202 4.822 4.812 4.822 4.812 4.907 7,185,921 4.8315 -1.35%
2024-10-28 0 5.180 5.170 5.180 5.100 5.190 4,953,771 25,497,446 5.1471 4.888 4.879 4.888 4.812 4.897 5,249,736 4.8569 0.97%
2024-10-25 0 5.130 5.120 5.130 5.080 5.220 6,504,800 33,430,680 5.1394 4.841 4.831 4.841 4.794 4.926 6,893,431 4.8496 -0.77%
2024-10-24 0 5.170 5.160 5.170 5.150 5.240 5,374,678 27,872,995 5.1860 4.879 4.869 4.879 4.860 4.945 5,695,790 4.8936 -0.58%
2024-10-23 0 5.200 5.200 5.240 5.120 5.290 7,688,550 40,063,057 5.2107 4.907 4.907 4.945 4.831 4.992 8,147,905 4.9170 0.58%
2024-10-22 0 5.170 5.170 5.180 5.080 5.200 7,040,000 36,390,262 5.1691 4.879 4.879 4.888 4.794 4.907 7,460,607 4.8777 0.78%
2024-10-21 0 5.130 5.120 5.130 5.100 5.250 4,599,000 23,799,409 5.1749 4.841 4.831 4.841 4.812 4.954 4,873,769 4.8832 -0.58%
2024-10-18 0 5.160 5.160 5.170 5.000 5.200 11,351,996 58,053,349 5.1139 4.869 4.869 4.879 4.718 4.907 12,030,225 4.8256 3.20%
2024-10-17 0 5.000 5.000 5.010 5.000 5.160 7,314,000 36,954,944 5.0526 4.718 4.718 4.728 4.718 4.869 7,750,977 4.7678 -0.60%
2024-10-16 0 5.030 5.020 5.030 4.960 5.140 15,484,815 78,137,145 5.0460 4.746 4.737 4.746 4.680 4.850 16,409,960 4.7616 1.21%
2024-10-15 0 4.970 4.960 4.970 4.910 5.190 18,022,236 90,435,913 5.0180 4.690 4.680 4.690 4.633 4.897 19,098,980 4.7351 -2.93%
2024-10-14 0 5.120 5.120 5.140 4.980 5.230 24,331,863 124,628,115 5.1220 4.831 4.831 4.850 4.699 4.935 25,785,578 4.8332 -1.16%
2024-10-10 0 5.180 5.180 5.200 4.990 5.270 27,822,815 143,421,708 5.1548 4.888 4.888 4.907 4.709 4.973 29,485,098 4.8642 5.07%
2024-10-09 0 4.930 4.930 4.940 4.820 5.450 41,034,935 206,261,070 5.0265 4.652 4.652 4.661 4.548 5.143 43,486,580 4.7431 -7.68%
2024-10-08 0 5.580 5.580 5.590 5.540 6.090 53,668,167 308,224,162 5.7431 5.039 5.039 5.048 5.003 5.500 59,427,411 5.1866 -8.52%
2024-10-07 0 6.100 6.100 6.110 5.940 6.150 32,615,341 198,428,741 6.0839 5.509 5.509 5.518 5.364 5.554 36,115,362 5.4943 3.92%
2024-10-04 0 5.870 5.860 5.870 5.720 5.920 18,793,573 109,912,863 5.8484 5.301 5.292 5.301 5.166 5.346 20,810,351 5.2816 0.51%
2024-10-03 0 5.840 5.840 5.850 5.520 5.950 37,393,263 213,539,836 5.7106 5.274 5.274 5.283 4.985 5.373 41,406,013 5.1572 -0.51%
2024-10-02 0 5.870 5.860 5.870 5.240 5.880 56,271,679 319,763,474 5.6825 5.301 5.292 5.301 4.732 5.310 62,310,311 5.1318 12.24%
2024-09-30 0 5.230 5.230 5.240 5.210 5.700 53,354,094 285,017,153 5.3420 4.723 4.723 4.732 4.705 5.148 59,079,634 4.8243 -0.19%
2024-09-27 0 5.240 5.230 5.240 5.020 5.250 37,874,633 195,809,217 5.1699 4.732 4.723 4.732 4.534 4.741 41,939,040 4.6689 5.65%
2024-09-26 0 4.960 4.950 4.960 4.770 4.960 16,804,689 82,272,954 4.8958 4.479 4.470 4.479 4.308 4.479 18,608,036 4.4214 3.77%
2024-09-25 0 4.780 4.770 4.780 4.750 4.930 17,179,086 83,101,201 4.8373 4.317 4.308 4.317 4.290 4.452 19,022,610 4.3685 0.63%
2024-09-24 0 4.750 4.740 4.750 4.670 4.770 13,771,893 65,219,589 4.7357 4.290 4.281 4.290 4.217 4.308 15,249,784 4.2768 1.71%
2024-09-23 0 4.670 4.660 4.670 4.630 4.740 6,098,190 28,570,089 4.6850 4.217 4.208 4.217 4.181 4.281 6,752,600 4.2310 -0.21%
2024-09-20 0 4.680 4.650 4.680 4.590 4.720 23,470,063 109,354,454 4.6593 4.226 4.199 4.226 4.145 4.263 25,988,685 4.2078 1.08%
2024-09-19 0 4.630 4.630 4.640 4.540 4.650 12,054,395 55,528,562 4.6065 4.181 4.181 4.190 4.100 4.199 13,347,978 4.1601 0.87%
2024-09-17 0 4.590 4.590 4.600 4.520 4.620 6,106,224 27,950,770 4.5774 4.145 4.145 4.154 4.082 4.172 6,761,496 4.1338 1.32%
2024-09-16 0 4.530 4.520 4.530 4.440 4.540 4,025,050 18,187,603 4.5186 4.091 4.082 4.091 4.010 4.100 4,456,987 4.0807 1.12%
2024-09-13 0 4.480 4.480 4.490 4.420 4.530 4,432,017 19,884,212 4.4865 4.046 4.046 4.055 3.992 4.091 4,907,626 4.0517 0.00%
2024-09-12 0 4.480 4.470 4.480 4.370 4.540 8,299,905 37,046,316 4.4635 4.046 4.037 4.046 3.946 4.100 9,190,585 4.0309 2.05%
2024-09-11 0 4.390 4.390 4.400 4.360 4.500 7,537,642 33,209,942 4.4059 3.965 3.965 3.974 3.937 4.064 8,346,522 3.9789 -1.13%
2024-09-10 0 4.440 4.440 4.450 4.430 4.560 6,399,080 28,577,058 4.4658 4.010 4.010 4.019 4.001 4.118 7,085,779 4.0330 -1.55%
2024-09-09 0 4.510 4.510 4.520 4.420 4.560 18,718,064 84,405,720 4.5093 4.073 4.073 4.082 3.992 4.118 20,726,739 4.0723 0.45%
2024-09-05 0 4.490 4.480 4.490 4.440 4.520 6,406,000 28,697,370 4.4798 4.055 4.046 4.055 4.010 4.082 7,093,441 4.0456 0.22%
2024-09-04 0 4.480 4.470 4.480 4.380 4.520 17,200,217 76,809,763 4.4656 4.046 4.037 4.046 3.956 4.082 19,046,009 4.0329 0.90%
2024-09-03 0 4.440 4.440 4.450 4.360 4.470 18,776,494 83,014,486 4.4212 4.010 4.010 4.019 3.937 4.037 20,791,439 3.9927 -0.45%
2024-09-02 0 4.460 4.460 4.470 4.420 4.530 15,539,264 69,490,436 4.4719 4.028 4.028 4.037 3.992 4.091 17,206,815 4.0385 0.90%
2024-08-30 0 4.420 4.420 4.430 4.410 4.490 24,810,327 110,160,137 4.4401 3.992 3.992 4.001 3.983 4.055 27,472,775 4.0098 -1.78%
2024-08-29 0 4.500 4.490 4.500 4.350 4.600 51,596,706 232,135,327 4.4990 4.064 4.055 4.064 3.928 4.154 57,133,657 4.0630 9.22%
2024-08-28 0 4.120 4.120 4.140 4.030 4.160 17,203,639 70,653,776 4.1069 3.721 3.721 3.739 3.639 3.757 19,049,798 3.7089 1.48%
2024-08-27 0 4.060 4.050 4.060 3.890 4.070 15,812,046 63,376,752 4.0081 3.667 3.658 3.667 3.513 3.676 17,508,870 3.6197 3.05%
2024-08-26 0 3.940 3.920 3.940 3.810 3.940 13,872,542 54,099,174 3.8997 3.558 3.540 3.558 3.441 3.558 15,361,234 3.5218 3.41%
2024-08-23 0 3.810 3.810 3.820 3.750 3.820 11,866,320 44,932,689 3.7866 3.441 3.441 3.450 3.387 3.450 13,139,720 3.4196 0.00%
2024-08-22 0 3.810 3.800 3.810 3.800 3.960 19,388,630 74,394,894 3.8370 3.441 3.432 3.441 3.432 3.576 21,469,265 3.4652 -4.03%
2024-08-21 0 3.970 3.950 3.970 3.890 3.980 7,070,488 27,879,357 3.9431 3.585 3.567 3.585 3.513 3.594 7,829,237 3.5609 0.76%
2024-08-20 0 3.940 3.930 3.940 3.900 4.030 8,641,394 34,010,400 3.9358 3.558 3.549 3.558 3.522 3.639 9,568,720 3.5543 -1.50%
2024-08-19 0 4.000 4.000 4.010 3.870 4.040 23,197,184 91,350,284 3.9380 3.612 3.612 3.621 3.495 3.648 25,686,523 3.5564 2.83%
2024-08-16 0 3.890 3.890 3.900 3.860 3.930 9,311,306 36,360,049 3.9049 3.513 3.513 3.522 3.486 3.549 10,310,522 3.5265 0.26%
2024-08-15 0 3.880 3.880 3.900 3.850 3.950 11,677,187 45,426,099 3.8902 3.504 3.504 3.522 3.477 3.567 12,930,291 3.5132 -0.51%
2024-08-14 0 3.900 3.900 3.910 3.880 4.020 13,154,508 51,517,007 3.9163 3.522 3.522 3.531 3.504 3.630 14,566,146 3.5368 -2.50%
2024-08-13 0 4.000 3.990 4.000 3.930 4.030 10,905,397 43,295,794 3.9701 3.612 3.603 3.612 3.549 3.639 12,075,678 3.5854 -0.25%
2024-08-12 0 4.010 4.010 4.020 3.970 4.100 13,923,498 55,775,378 4.0058 3.621 3.621 3.630 3.585 3.703 15,417,658 3.6176 -1.72%
2024-08-09 0 4.080 4.080 4.090 4.030 4.110 12,454,422 50,835,843 4.0818 3.685 3.685 3.694 3.639 3.712 13,790,932 3.6862 1.75%
2024-08-08 0 4.010 4.010 4.020 4.000 4.110 12,358,756 49,931,886 4.0402 3.621 3.621 3.630 3.612 3.712 13,685,000 3.6487 -2.20%
2024-08-07 0 4.100 4.090 4.100 4.000 4.110 9,663,725 39,347,551 4.0717 3.703 3.694 3.703 3.612 3.712 10,700,760 3.6771 3.02%
2024-08-06 0 3.980 3.980 4.000 3.890 4.020 12,651,226 50,192,310 3.9674 3.594 3.594 3.612 3.513 3.630 14,008,856 3.5829 1.27%
2024-08-05 0 3.930 3.930 3.940 3.870 4.070 16,933,917 66,944,975 3.9533 3.549 3.549 3.558 3.495 3.676 18,751,131 3.5702 -1.01%
2024-08-02 0 3.970 3.970 3.980 3.940 4.040 14,205,163 56,412,441 3.9713 3.585 3.585 3.594 3.558 3.648 15,729,549 3.5864 -2.70%
2024-08-01 0 4.080 4.070 4.080 4.020 4.120 14,971,955 60,978,021 4.0728 3.685 3.676 3.685 3.630 3.721 16,578,627 3.6781 -0.49%
2024-07-31 0 4.100 4.090 4.100 4.010 4.110 17,009,132 69,351,600 4.0773 3.703 3.694 3.703 3.621 3.712 18,834,418 3.6822 0.49%
2024-07-30 0 4.080 4.050 4.080 3.980 4.100 13,050,012 52,827,165 4.0481 3.685 3.658 3.685 3.594 3.703 14,450,436 3.6557 0.74%
2024-07-29 0 4.050 4.050 4.070 4.020 4.110 8,058,479 32,755,385 4.0647 3.658 3.658 3.676 3.630 3.712 8,923,251 3.6708 0.00%
2024-07-26 0 4.050 4.040 4.050 4.040 4.140 5,595,124 22,776,339 4.0707 3.658 3.648 3.658 3.648 3.739 6,195,549 3.6762 -0.25%
2024-07-25 0 4.060 4.060 4.070 4.040 4.160 8,424,965 34,330,021 4.0748 3.667 3.667 3.676 3.648 3.757 9,329,066 3.6799 -2.40%
2024-07-24 0 4.160 4.150 4.160 4.090 4.230 10,622,000 43,994,240 4.1418 3.757 3.748 3.757 3.694 3.820 11,761,869 3.7404 0.00%
2024-07-23 0 4.160 4.160 4.180 4.060 4.210 9,958,300 41,529,950 4.1704 3.757 3.757 3.775 3.667 3.802 11,026,946 3.7662 0.73%
2024-07-22 0 4.130 4.120 4.130 4.000 4.140 15,854,508 64,645,400 4.0774 3.730 3.721 3.730 3.612 3.739 17,555,889 3.6823 0.98%
2024-07-19 0 4.090 4.080 4.090 4.060 4.240 14,606,023 60,034,519 4.1103 3.694 3.685 3.694 3.667 3.829 16,173,426 3.7119 -3.31%
2024-07-18 0 4.230 4.220 4.230 4.180 4.270 11,178,328 47,277,112 4.2294 3.820 3.811 3.820 3.775 3.856 12,377,898 3.8195 1.44%
2024-07-17 0 4.170 4.170 4.180 4.170 4.260 7,320,429 30,731,537 4.1981 3.766 3.766 3.775 3.766 3.847 8,106,000 3.7912 -1.42%
2024-07-16 0 4.230 4.210 4.230 4.170 4.240 21,746,932 91,630,284 4.2135 3.820 3.802 3.820 3.766 3.829 24,080,641 3.8051 -0.24%
2024-07-15 0 4.240 4.230 4.240 4.200 4.380 20,439,676 86,797,139 4.2465 3.829 3.820 3.829 3.793 3.956 22,633,101 3.8350 -2.97%
2024-07-12 0 4.370 4.370 4.380 4.320 4.430 9,849,471 43,094,798 4.3753 3.946 3.946 3.956 3.901 4.001 10,906,438 3.9513 2.10%
2024-07-11 0 4.280 4.280 4.290 4.260 4.330 10,484,762 44,897,326 4.2822 3.865 3.865 3.874 3.847 3.910 11,609,904 3.8672 0.00%
2024-07-10 0 4.280 4.270 4.280 4.260 4.410 15,419,091 66,304,023 4.3001 3.865 3.856 3.865 3.847 3.983 17,073,746 3.8834 -2.95%
2024-07-09 0 4.410 4.400 4.410 4.360 4.430 6,482,199 28,527,525 4.4009 3.983 3.974 3.983 3.937 4.001 7,177,817 3.9744 0.68%
2024-07-08 0 4.380 4.380 4.390 4.300 4.430 8,055,364 35,118,956 4.3597 3.956 3.956 3.965 3.883 4.001 8,919,802 3.9372 0.00%
2024-07-05 0 4.380 4.380 4.400 4.360 4.460 11,367,142 50,022,404 4.4006 3.956 3.956 3.974 3.937 4.028 12,586,974 3.9741 -1.79%
2024-07-04 0 4.460 4.460 4.470 4.460 4.530 3,789,686 16,989,997 4.4832 4.028 4.028 4.037 4.028 4.091 4,196,365 4.0487 -0.89%
2024-07-03 0 4.500 4.500 4.510 4.430 4.520 9,276,396 41,416,651 4.4647 4.064 4.064 4.073 4.001 4.082 10,271,866 4.0320 1.12%
2024-07-02 0 4.450 4.450 4.460 4.450 4.660 8,960,200 40,387,001 4.5074 4.019 4.019 4.028 4.019 4.208 9,921,738 4.0706 -2.63%
2024-06-28 0 4.570 4.570 4.580 4.290 4.590 39,025,326 177,262,015 4.5422 4.127 4.127 4.136 3.874 4.145 43,213,216 4.1020 6.03%
2024-06-27 0 4.310 4.290 4.310 4.250 4.470 24,627,100 106,437,025 4.3219 3.892 3.874 3.892 3.838 4.037 27,269,886 3.9031 -4.01%
2024-06-26 0 4.490 4.490 4.500 4.400 4.520 11,364,000 50,810,052 4.4711 4.055 4.055 4.064 3.974 4.082 12,583,495 4.0378 1.66%
2024-06-25 0 4.540 4.530 4.540 4.460 4.590 18,161,526 82,553,190 4.5455 3.989 3.980 3.989 3.918 4.033 20,671,897 3.9935 0.89%
2024-06-24 0 4.500 4.490 4.500 4.440 4.520 10,132,455 45,279,100 4.4687 3.954 3.945 3.954 3.901 3.971 11,533,010 3.9260 -0.44%
2024-06-21 0 4.520 4.510 4.520 4.450 4.540 24,259,654 108,987,455 4.4925 3.971 3.962 3.971 3.910 3.989 27,612,937 3.9470 -0.44%
2024-06-20 0 4.540 4.540 4.550 4.480 4.590 15,756,539 71,380,469 4.5302 3.989 3.989 3.997 3.936 4.033 17,934,482 3.9801 0.00%
2024-06-19 0 4.540 4.530 4.540 4.430 4.550 12,437,701 56,055,264 4.5069 3.989 3.980 3.989 3.892 3.997 14,156,898 3.9596 0.89%
2024-06-18 0 4.500 4.500 4.510 4.470 4.550 10,558,219 47,570,835 4.5056 3.954 3.954 3.962 3.927 3.997 12,017,625 3.9584 0.00%
2024-06-17 0 4.500 4.490 4.500 4.480 4.670 16,119,200 73,298,964 4.5473 3.954 3.945 3.954 3.936 4.103 18,347,271 3.9951 -3.43%
2024-06-14 0 4.660 4.660 4.680 4.580 4.760 11,338,890 53,191,367 4.6911 4.094 4.094 4.112 4.024 4.182 12,906,204 4.1214 1.08%
2024-06-13 0 4.610 4.610 4.620 4.560 4.670 8,930,535 41,301,711 4.6248 4.050 4.050 4.059 4.006 4.103 10,164,955 4.0631 0.66%
2024-06-12 0 4.580 4.580 4.590 4.490 4.650 13,326,545 61,307,888 4.6004 4.024 4.024 4.033 3.945 4.085 15,168,602 4.0418 1.10%
2024-06-11 0 4.530 4.530 4.540 4.470 4.680 28,149,957 129,350,766 4.5951 3.980 3.980 3.989 3.927 4.112 32,040,976 4.0370 -3.62%
2024-06-07 0 4.700 4.690 4.700 4.430 4.720 49,390,161 229,617,223 4.6490 4.129 4.120 4.129 3.892 4.147 56,217,100 4.0845 5.38%
2024-06-06 0 4.460 4.460 4.470 4.420 4.560 20,462,740 91,241,986 4.4589 3.918 3.918 3.927 3.883 4.006 23,291,196 3.9174 -0.22%
2024-06-05 0 4.470 4.460 4.470 4.430 4.560 17,462,211 78,146,187 4.4752 3.927 3.918 3.927 3.892 4.006 19,875,920 3.9317 -1.32%
2024-06-04 0 4.530 4.520 4.530 4.450 4.550 17,369,550 78,411,241 4.5143 3.980 3.971 3.980 3.910 3.997 19,770,451 3.9661 0.44%
2024-06-03 0 4.510 4.510 4.520 4.460 4.560 10,487,674 47,323,335 4.5123 3.962 3.962 3.971 3.918 4.006 11,937,329 3.9643 2.04%
2024-05-31 0 4.420 4.420 4.430 4.420 4.640 39,270,468 175,328,259 4.4646 3.883 3.883 3.892 3.883 4.077 44,698,616 3.9225 -2.64%
2024-05-30 0 4.540 4.530 4.540 4.470 4.610 14,431,940 65,284,121 4.5236 3.989 3.980 3.989 3.927 4.050 16,426,790 3.9742 -0.87%
2024-05-29 0 4.580 4.580 4.590 4.560 4.680 9,498,250 43,785,861 4.6099 4.024 4.024 4.033 4.006 4.112 10,811,143 4.0501 -1.93%
2024-05-28 0 4.670 4.670 4.680 4.640 4.790 11,288,400 52,962,908 4.6918 4.103 4.103 4.112 4.077 4.208 12,848,736 4.1220 -1.06%
2024-05-27 0 4.720 4.720 4.750 4.470 4.760 24,661,456 114,832,690 4.6564 4.147 4.147 4.173 3.927 4.182 28,070,278 4.0909 5.36%
2024-05-24 0 4.480 4.470 4.480 4.420 4.590 18,739,244 84,028,685 4.4841 3.936 3.927 3.936 3.883 4.033 21,329,470 3.9396 -2.40%
2024-05-23 0 4.590 4.580 4.590 4.520 4.640 14,579,959 66,880,271 4.5871 4.033 4.024 4.033 3.971 4.077 16,595,269 4.0301 -1.08%
2024-05-22 0 4.640 4.640 4.650 4.600 4.710 29,633,035 137,795,289 4.6501 4.077 4.077 4.085 4.041 4.138 33,729,052 4.0854 -1.07%
2024-05-21 0 4.690 4.680 4.690 4.660 4.790 23,928,260 112,584,293 4.7051 4.120 4.112 4.120 4.094 4.208 27,235,736 4.1337 -2.49%
2024-05-20 0 4.810 4.810 4.820 4.800 4.920 17,849,148 86,191,856 4.8289 4.226 4.226 4.235 4.217 4.323 20,316,341 4.2425 -1.64%
2024-05-17 0 4.890 4.890 4.920 4.750 4.960 35,830,021 174,905,970 4.8815 4.296 4.296 4.323 4.173 4.358 40,782,614 4.2887 1.45%
2024-05-16 0 4.820 4.820 4.830 4.660 4.860 35,612,032 170,174,638 4.7786 4.235 4.235 4.243 4.094 4.270 40,534,494 4.1983 2.99%
2024-05-14 0 4.680 4.680 4.690 4.630 4.790 20,229,739 95,018,428 4.6970 4.112 4.112 4.120 4.068 4.208 23,025,988 4.1266 -1.06%
2024-05-13 0 4.730 4.730 4.750 4.620 4.900 53,652,154 256,792,904 4.7863 4.156 4.156 4.173 4.059 4.305 61,068,206 4.2050 2.83%
2024-05-10 0 4.600 4.600 4.610 4.380 4.630 40,631,636 184,597,456 4.5432 4.041 4.041 4.050 3.848 4.068 46,247,931 3.9915 6.48%
2024-05-09 0 4.320 4.320 4.330 4.180 4.340 16,824,395 72,067,699 4.2835 3.795 3.795 3.804 3.672 3.813 19,149,942 3.7633 2.13%
2024-05-08 0 4.230 4.220 4.230 4.170 4.400 29,628,148 125,898,367 4.2493 3.716 3.708 3.716 3.664 3.866 33,723,489 3.7333 -3.42%
2024-05-07 0 4.380 4.370 4.380 4.310 4.390 19,652,200 85,922,923 4.3722 3.848 3.839 3.848 3.787 3.857 22,368,619 3.8412 0.92%
2024-05-06 0 4.340 4.340 4.350 4.290 4.390 26,326,893 114,222,539 4.3386 3.813 3.813 3.822 3.769 3.857 29,965,919 3.8117 0.23%
2024-05-03 0 4.330 4.330 4.340 4.290 4.390 41,125,231 178,517,472 4.3408 3.804 3.804 3.813 3.769 3.857 46,809,753 3.8137 0.93%
2024-05-02 0 4.290 4.280 4.290 4.040 4.310 40,044,453 168,487,638 4.2075 3.769 3.760 3.769 3.549 3.787 45,579,585 3.6966 4.63%
2024-04-30 0 4.100 4.100 4.120 3.960 4.140 44,095,936 179,238,850 4.0647 3.602 3.602 3.620 3.479 3.637 50,191,083 3.5711 0.00%
2024-04-29 0 4.100 4.100 4.120 3.830 4.160 71,022,087 286,482,868 4.0337 3.602 3.602 3.620 3.365 3.655 80,839,092 3.5439 7.33%
2024-04-26 0 3.820 3.820 3.830 3.630 3.840 49,893,893 188,974,883 3.7875 3.356 3.356 3.365 3.189 3.374 56,790,461 3.3276 3.52%
2024-04-25 0 3.690 3.690 3.700 3.510 3.750 41,046,796 150,899,908 3.6763 3.242 3.242 3.251 3.084 3.295 46,720,476 3.2298 5.13%
2024-04-24 0 3.510 3.500 3.510 3.410 3.510 18,212,587 63,062,798 3.4626 3.084 3.075 3.084 2.996 3.084 20,730,016 3.0421 2.93%
2024-04-23 0 3.410 3.400 3.410 3.400 3.480 21,682,984 74,108,946 3.4178 2.996 2.987 2.996 2.987 3.057 24,680,108 3.0028 -0.87%
2024-04-22 0 3.440 3.430 3.440 3.420 3.550 19,044,339 66,172,265 3.4746 3.022 3.013 3.022 3.005 3.119 21,676,737 3.0527 -1.15%
2024-04-19 0 3.480 3.470 3.480 3.450 3.560 33,823,744 118,071,222 3.4908 3.057 3.049 3.057 3.031 3.128 38,499,020 3.0669 -2.25%
2024-04-18 0 3.560 3.560 3.580 3.520 3.620 16,314,227 58,458,859 3.5833 3.128 3.128 3.145 3.093 3.180 18,569,256 3.1482 1.14%
2024-04-17 0 3.520 3.510 3.520 3.510 3.600 17,966,252 63,705,254 3.5458 3.093 3.084 3.093 3.084 3.163 20,449,631 3.1152 -1.68%
2024-04-16 0 3.580 3.570 3.580 3.510 3.620 23,524,477 84,238,841 3.5809 3.145 3.136 3.145 3.084 3.180 26,776,140 3.1460 -0.28%
2024-04-15 0 3.590 3.580 3.590 3.460 3.600 22,612,495 80,731,412 3.5702 3.154 3.145 3.154 3.040 3.163 25,738,100 3.1367 1.70%
2024-04-12 0 3.530 3.520 3.530 3.510 3.620 21,540,429 76,863,143 3.5683 3.101 3.093 3.101 3.084 3.180 24,517,848 3.1350 -2.49%
2024-04-11 0 3.620 3.620 3.630 3.550 3.660 45,403,465 163,587,607 3.6030 3.180 3.180 3.189 3.119 3.216 51,679,345 3.1654 0.56%
2024-04-10 0 3.600 3.590 3.600 3.490 3.610 48,736,400 174,542,790 3.5814 3.163 3.154 3.163 3.066 3.172 55,472,973 3.1464 1.41%
2024-04-09 0 3.550 3.550 3.560 3.530 3.600 21,058,941 74,936,090 3.5584 3.119 3.119 3.128 3.101 3.163 23,969,806 3.1263 -0.28%
2024-04-08 0 3.560 3.550 3.560 3.390 3.610 33,708,863 119,535,492 3.5461 3.128 3.119 3.128 2.978 3.172 38,368,260 3.1155 5.64%
2024-04-05 0 3.370 3.360 3.370 3.360 3.450 15,968,634 53,999,689 3.3816 2.961 2.952 2.961 2.952 3.031 18,175,893 2.9710 -2.03%
2024-04-03 0 3.440 3.440 3.450 3.420 3.540 30,523,207 106,169,695 3.4783 3.022 3.022 3.031 3.005 3.110 34,742,268 3.0559 -1.15%
2024-04-02 0 3.480 3.460 3.480 3.360 3.520 48,297,830 166,134,876 3.4398 3.057 3.040 3.057 2.952 3.093 54,973,782 3.0221 3.88%
2024-03-28 0 3.350 3.340 3.350 3.290 3.470 80,788,679 271,632,656 3.3623 2.943 2.934 2.943 2.890 3.049 91,955,669 2.9540 -4.29%
2024-03-27 0 3.500 3.500 3.510 3.490 3.900 82,371,520 302,399,519 3.6712 3.075 3.075 3.084 3.066 3.426 93,757,297 3.2253 -8.62%
2024-03-26 0 3.830 3.820 3.830 3.660 3.960 166,992,754 632,859,450 3.7897 3.365 3.356 3.365 3.216 3.479 190,075,275 3.3295 -17.63%
2024-03-25 0 4.650 4.640 4.650 4.560 4.710 11,095,024 51,472,700 4.6393 4.085 4.077 4.085 4.006 4.138 12,628,630 4.0759 -0.85%
2024-03-22 0 4.690 4.690 4.700 4.690 4.900 15,280,956 72,559,162 4.7483 4.120 4.120 4.129 4.120 4.305 17,393,161 4.1717 -3.89%
2024-03-21 0 4.880 4.880 4.890 4.780 4.910 7,143,394 34,799,205 4.8715 4.287 4.287 4.296 4.200 4.314 8,130,787 4.2799 1.67%
2024-03-20 0 4.800 4.800 4.810 4.760 4.820 6,328,070 30,329,480 4.7928 4.217 4.217 4.226 4.182 4.235 7,202,765 4.2108 -0.41%
2024-03-19 0 4.820 4.820 4.830 4.770 4.850 6,402,770 30,885,852 4.8238 4.235 4.235 4.243 4.191 4.261 7,287,791 4.2380 -0.62%
2024-03-18 0 4.850 4.850 4.860 4.760 4.890 13,491,703 65,166,103 4.8301 4.261 4.261 4.270 4.182 4.296 15,356,589 4.2435 0.62%
2024-03-15 0 4.820 4.810 4.820 4.760 4.840 32,154,369 154,802,102 4.8143 4.235 4.226 4.235 4.182 4.252 36,598,896 4.2297 -0.41%
2024-03-14 0 4.840 4.820 4.840 4.800 4.890 12,077,912 58,451,091 4.8395 4.252 4.235 4.252 4.217 4.296 13,747,378 4.2518 -0.62%
2024-03-13 0 4.870 4.870 4.880 4.860 4.940 12,225,068 59,767,881 4.8890 4.279 4.279 4.287 4.270 4.340 13,914,874 4.2953 -0.61%
2024-03-12 0 4.900 4.900 4.910 4.830 4.940 12,280,499 60,060,426 4.8907 4.305 4.305 4.314 4.243 4.340 13,977,967 4.2968 0.82%
2024-03-11 0 4.860 4.850 4.860 4.810 4.950 15,024,134 73,103,141 4.8657 4.270 4.261 4.270 4.226 4.349 17,100,840 4.2748 1.46%
2024-03-08 0 4.790 4.790 4.800 4.750 4.860 12,764,900 61,403,213 4.8103 4.208 4.208 4.217 4.173 4.270 14,529,324 4.2262 0.84%
2024-03-07 0 4.750 4.740 4.750 4.660 4.820 19,207,392 91,356,984 4.7563 4.173 4.164 4.173 4.094 4.235 21,862,328 4.1787 1.28%
2024-03-06 0 4.690 4.680 4.690 4.580 4.740 23,293,363 108,513,982 4.6586 4.120 4.112 4.120 4.024 4.164 26,513,081 4.0928 1.74%
2024-03-05 0 4.610 4.600 4.610 4.580 4.680 13,468,849 62,201,009 4.6181 4.050 4.041 4.050 4.024 4.112 15,330,576 4.0573 -1.91%
2024-03-04 0 4.700 4.690 4.700 4.630 4.780 12,858,046 60,288,182 4.6888 4.129 4.120 4.129 4.068 4.200 14,635,345 4.1194 0.00%
2024-03-01 0 4.700 4.700 4.710 4.630 4.730 11,977,320 56,203,495 4.6925 4.129 4.129 4.138 4.068 4.156 13,632,881 4.1226 0.86%
2024-02-29 0 4.660 4.660 4.670 4.650 4.800 26,499,848 124,615,023 4.7025 4.094 4.094 4.103 4.085 4.217 30,162,781 4.1314 -0.21%
2024-02-28 0 4.670 4.670 4.680 4.650 4.760 18,191,566 85,557,167 4.7031 4.103 4.103 4.112 4.085 4.182 20,706,089 4.1320 0.65%
2024-02-27 0 4.640 4.640 4.650 4.560 4.670 13,604,623 62,750,931 4.6125 4.077 4.077 4.085 4.006 4.103 15,485,118 4.0523 -0.22%
2024-02-26 0 4.650 4.640 4.650 4.530 4.690 27,121,628 124,827,682 4.6025 4.085 4.077 4.085 3.980 4.120 30,870,506 4.0436 0.00%
2024-02-23 0 4.650 4.650 4.660 4.590 4.760 38,983,807 181,131,620 4.6463 4.085 4.085 4.094 4.033 4.182 44,372,331 4.0821 -2.92%
2024-02-22 0 4.790 4.780 4.790 4.710 4.820 19,260,905 91,825,858 4.7675 4.208 4.200 4.208 4.138 4.235 21,923,237 4.1885 0.21%
2024-02-21 0 4.780 4.770 4.780 4.650 4.850 32,714,996 156,834,901 4.7940 4.200 4.191 4.200 4.085 4.261 37,237,016 4.2118 1.70%
2024-02-20 0 4.700 4.700 4.710 4.520 4.730 24,673,725 114,569,565 4.6434 4.129 4.129 4.138 3.971 4.156 28,084,243 4.0795 3.07%
2024-02-19 0 4.560 4.560 4.570 4.370 4.590 31,600,160 142,696,600 4.5157 4.006 4.006 4.015 3.839 4.033 35,968,082 3.9673 5.07%
2024-02-16 0 4.340 4.340 4.350 4.250 4.380 28,237,454 122,149,525 4.3258 3.813 3.813 3.822 3.734 3.848 32,140,567 3.8005 2.12%
2024-02-15 0 4.250 4.240 4.250 4.200 4.320 11,902,974 50,597,679 4.2508 3.734 3.725 3.734 3.690 3.795 13,548,259 3.7346 -0.70%
2024-02-14 0 4.280 4.270 4.280 4.120 4.300 12,867,512 54,391,385 4.2270 3.760 3.751 3.760 3.620 3.778 14,646,120 3.7137 0.23%
2024-02-09 0 4.270 4.260 4.270 4.190 4.310 7,118,463 30,133,027 4.2331 3.751 3.743 3.751 3.681 3.787 8,102,410 3.7190 -1.84%
2024-02-08 0 4.350 4.340 4.350 4.320 4.470 43,136,467 188,554,464 4.3711 3.822 3.813 3.822 3.795 3.927 49,098,991 3.8403 -0.23%
2024-02-07 0 4.360 4.350 4.360 4.320 4.400 17,728,436 77,400,059 4.3659 3.831 3.822 3.831 3.795 3.866 20,178,943 3.8357 -0.23%
2024-02-06 0 4.370 4.370 4.380 4.160 4.400 40,367,975 174,667,314 4.3269 3.839 3.839 3.848 3.655 3.866 45,947,826 3.8014 4.05%
2024-02-05 0 4.200 4.190 4.200 4.150 4.320 33,930,026 143,040,776 4.2158 3.690 3.681 3.690 3.646 3.795 38,619,993 3.7038 -4.55%
2024-02-02 0 4.400 4.390 4.400 4.350 4.580 24,289,096 108,300,013 4.4588 3.866 3.857 3.866 3.822 4.024 27,646,449 3.9173 -1.12%
2024-02-01 0 4.450 4.440 4.450 4.410 4.550 47,199,753 211,585,697 4.4828 3.910 3.901 3.910 3.874 3.997 53,723,924 3.9384 -1.98%
2024-01-31 0 4.540 4.530 4.540 4.490 4.770 58,926,067 269,502,681 4.5736 3.989 3.980 3.989 3.945 4.191 67,071,104 4.0182 -4.82%
2024-01-30 0 4.770 4.770 4.780 4.770 5.060 40,961,280 199,628,994 4.8736 4.191 4.191 4.200 4.191 4.446 46,623,140 4.2818 -6.29%
2024-01-29 0 5.090 5.080 5.090 4.890 5.440 73,310,853 373,461,074 5.0942 4.472 4.463 4.472 4.296 4.779 83,444,222 4.4756 -10.23%
2024-01-26 0 5.670 5.670 5.680 5.650 5.870 20,830,601 119,117,361 5.7184 4.981 4.981 4.990 4.964 5.157 23,709,904 5.0239 -3.57%
2024-01-25 0 5.880 5.880 5.890 5.770 5.960 16,348,613 95,795,191 5.8595 5.166 5.166 5.175 5.069 5.236 18,608,395 5.1480 1.38%
2024-01-24 0 5.800 5.790 5.800 5.580 5.830 16,674,721 94,965,577 5.6952 5.096 5.087 5.096 4.902 5.122 18,979,579 5.0036 3.57%
2024-01-23 0 5.600 5.600 5.610 5.470 5.650 14,981,560 83,381,800 5.5656 4.920 4.920 4.929 4.806 4.964 17,052,381 4.8897 0.54%
2024-01-22 0 5.570 5.570 5.580 5.500 5.790 12,608,619 70,547,840 5.5952 4.894 4.894 4.902 4.832 5.087 14,351,441 4.9157 -3.80%
2024-01-19 0 5.790 5.780 5.790 5.710 5.890 9,106,891 52,766,236 5.7941 5.087 5.078 5.087 5.017 5.175 10,365,688 5.0905 -1.36%
2024-01-18 0 5.870 5.870 5.880 5.690 5.910 15,913,925 92,582,906 5.8177 5.157 5.157 5.166 4.999 5.192 18,113,622 5.1112 2.44%
2024-01-17 0 5.730 5.730 5.740 5.700 5.980 21,112,137 122,195,777 5.7879 5.034 5.034 5.043 5.008 5.254 24,030,355 5.0851 -4.18%
2024-01-16 0 5.980 5.980 5.990 5.980 6.120 9,931,446 59,891,953 6.0305 5.254 5.254 5.263 5.254 5.377 11,304,217 5.2982 -2.29%
2024-01-15 0 6.120 6.120 6.140 6.070 6.210 10,715,975 65,569,533 6.1189 5.377 5.377 5.394 5.333 5.456 12,197,187 5.3758 -1.45%
2024-01-12 0 6.210 6.200 6.210 6.000 6.240 17,828,545 109,785,858 6.1579 5.456 5.447 5.456 5.271 5.482 20,292,890 5.4101 3.33%
2024-01-11 0 6.010 6.010 6.020 6.010 6.100 7,621,657 46,113,695 6.0504 5.280 5.280 5.289 5.280 5.359 8,675,158 5.3156 -0.66%
2024-01-10 0 6.050 6.040 6.050 5.950 6.090 14,259,954 85,887,141 6.0230 5.315 5.307 5.315 5.227 5.350 16,231,032 5.2915 1.17%
2024-01-09 0 5.980 5.980 6.000 5.890 6.150 13,746,694 82,977,724 6.0362 5.254 5.254 5.271 5.175 5.403 15,646,826 5.3032 0.84%
2024-01-08 0 5.930 5.930 5.950 5.890 6.070 7,923,612 47,201,177 5.9570 5.210 5.210 5.227 5.175 5.333 9,018,851 5.2336 -1.50%
2024-01-05 0 6.020 6.020 6.050 5.950 6.080 23,535,751 141,768,750 6.0235 5.289 5.289 5.315 5.227 5.342 26,788,973 5.2921 0.00%
2024-01-04 0 6.020 6.010 6.020 5.980 6.180 34,198,068 207,080,684 6.0553 5.289 5.280 5.289 5.254 5.430 38,925,085 5.3200 -0.99%
2024-01-03 0 6.080 6.080 6.090 5.770 6.120 30,067,844 179,990,024 5.9861 5.342 5.342 5.350 5.069 5.377 34,223,962 5.2592 4.65%
2024-01-02 0 5.810 5.800 5.810 5.650 5.820 12,449,097 71,629,532 5.7538 5.104 5.096 5.104 4.964 5.113 14,169,869 5.0551 2.29%
2023-12-29 0 5.680 5.670 5.680 5.540 5.690 10,135,523 57,128,783 5.6365 4.990 4.981 4.990 4.867 4.999 11,536,502 4.9520 1.79%
2023-12-28 0 5.580 5.570 5.580 5.510 5.620 5,470,116 30,505,647 5.5768 4.902 4.894 4.902 4.841 4.938 6,226,221 4.8995 0.72%
2023-12-27 0 5.540 5.530 5.540 5.300 5.550 9,925,046 54,431,087 5.4842 4.867 4.858 4.867 4.656 4.876 11,296,932 4.8182 3.55%
2023-12-22 0 5.350 5.350 5.360 5.330 5.450 5,556,473 29,866,258 5.3750 4.700 4.700 4.709 4.683 4.788 6,324,515 4.7223 -0.19%
2023-12-21 0 5.360 5.360 5.380 5.240 5.390 3,971,241 21,196,978 5.3376 4.709 4.709 4.727 4.604 4.735 4,520,165 4.6894 1.71%
2023-12-20 0 5.270 5.270 5.280 5.260 5.360 5,736,485 30,351,911 5.2910 4.630 4.630 4.639 4.621 4.709 6,529,409 4.6485 -0.19%
2023-12-19 0 5.280 5.280 5.290 5.270 5.380 7,523,738 39,947,241 5.3095 4.639 4.639 4.648 4.630 4.727 8,563,704 4.6647 -2.22%
2023-12-18 0 5.400 5.400 5.410 5.280 5.410 5,657,066 30,367,537 5.3681 4.744 4.744 4.753 4.639 4.753 6,439,012 4.7162 1.12%
2023-12-15 0 5.340 5.340 5.350 5.260 5.400 11,519,818 61,541,636 5.3422 4.692 4.692 4.700 4.621 4.744 13,112,141 4.6935 1.52%
2023-12-14 0 5.260 5.250 5.260 5.130 5.260 11,026,903 57,449,750 5.2100 4.621 4.612 4.621 4.507 4.621 12,551,093 4.5773 2.94%
2023-12-13 0 5.110 5.110 5.140 5.090 5.170 9,910,377 50,794,158 5.1254 4.489 4.489 4.516 4.472 4.542 11,280,236 4.5029 -0.58%
2023-12-12 0 5.140 5.130 5.140 5.090 5.170 7,010,201 35,927,019 5.1250 4.516 4.507 4.516 4.472 4.542 7,979,184 4.5026 0.59%
2023-12-11 0 5.110 5.110 5.120 5.060 5.180 7,375,770 37,575,008 5.0944 4.489 4.489 4.498 4.446 4.551 8,395,283 4.4757 -1.35%
2023-12-08 0 5.180 5.180 5.190 5.140 5.220 6,365,238 32,991,074 5.1830 4.551 4.551 4.560 4.516 4.586 7,245,071 4.5536 -0.38%
2023-12-07 0 5.200 5.200 5.210 5.170 5.230 4,791,510 24,929,655 5.2029 4.569 4.569 4.577 4.542 4.595 5,453,815 4.5710 -0.76%
2023-12-06 0 5.240 5.230 5.240 5.100 5.290 7,605,484 39,640,438 5.2121 4.604 4.595 4.604 4.481 4.648 8,656,750 4.5791 2.14%
2023-12-05 0 5.130 5.120 5.130 5.100 5.280 12,270,192 63,067,893 5.1399 4.507 4.498 4.507 4.481 4.639 13,966,235 4.5157 -2.29%
2023-12-04 0 5.250 5.250 5.260 5.250 5.360 7,601,689 40,242,628 5.2939 4.612 4.612 4.621 4.612 4.709 8,652,430 4.6510 -1.50%
2023-12-01 0 5.330 5.330 5.340 5.330 5.410 5,988,655 32,113,295 5.3624 4.683 4.683 4.692 4.683 4.753 6,816,435 4.7112 -1.66%
2023-11-30 0 5.420 5.410 5.420 5.320 5.420 21,452,187 115,906,375 5.4030 4.762 4.753 4.762 4.674 4.762 24,417,409 4.7469 0.74%
2023-11-29 0 5.380 5.380 5.390 5.380 5.540 9,842,278 53,368,689 5.4224 4.727 4.727 4.735 4.727 4.867 11,202,724 4.7639 -2.71%
2023-11-28 0 5.530 5.520 5.530 5.470 5.550 5,896,891 32,559,306 5.5214 4.858 4.850 4.858 4.806 4.876 6,711,987 4.8509 0.00%
2023-11-27 0 5.530 5.530 5.550 5.500 5.580 3,240,800 17,925,890 5.5313 4.858 4.858 4.876 4.832 4.902 3,688,759 4.8596 -0.54%
2023-11-24 0 5.560 5.550 5.560 5.550 5.590 2,786,240 15,529,937 5.5738 4.885 4.876 4.885 4.876 4.911 3,171,367 4.8969 -0.89%
2023-11-23 0 5.610 5.610 5.620 5.540 5.630 4,561,245 25,499,929 5.5906 4.929 4.929 4.938 4.867 4.946 5,191,722 4.9117 0.72%
2023-11-22 0 5.570 5.570 5.590 5.550 5.610 5,028,000 28,055,100 5.5798 4.894 4.894 4.911 4.876 4.929 5,722,994 4.9022 -0.54%
2023-11-21 0 5.600 5.590 5.600 5.520 5.640 12,289,028 68,804,247 5.5988 4.920 4.911 4.920 4.850 4.955 13,987,675 4.9189 1.63%
2023-11-20 0 5.510 5.510 5.530 5.490 5.550 5,911,327 32,625,656 5.5192 4.841 4.841 4.858 4.823 4.876 6,728,418 4.8489 0.18%
2023-11-17 0 5.500 5.490 5.500 5.470 5.530 4,206,370 23,141,148 5.5015 4.832 4.823 4.832 4.806 4.858 4,787,794 4.8334 -1.26%
2023-11-16 0 5.570 5.560 5.570 5.500 5.620 9,190,224 51,284,637 5.5803 4.894 4.885 4.894 4.832 4.938 10,460,540 4.9027 -1.24%
2023-11-15 0 5.640 5.640 5.650 5.530 5.640 17,611,441 98,566,902 5.5968 4.955 4.955 4.964 4.858 4.955 20,045,777 4.9171 3.11%
2023-11-14 0 5.470 5.470 5.480 5.430 5.510 2,865,098 15,690,530 5.4764 4.806 4.806 4.815 4.771 4.841 3,261,125 4.8114 0.55%
2023-11-13 0 5.440 5.440 5.460 5.410 5.490 4,803,349 26,090,524 5.4317 4.779 4.779 4.797 4.753 4.823 5,467,290 4.7721 -0.91%
2023-11-10 0 5.490 5.490 5.500 5.450 5.510 3,877,332 21,283,192 5.4891 4.823 4.823 4.832 4.788 4.841 4,413,275 4.8225 -0.54%
2023-11-09 0 5.520 5.520 5.530 5.500 5.580 6,780,389 37,502,454 5.5310 4.850 4.850 4.858 4.832 4.902 7,717,606 4.8593 -0.18%
2023-11-08 0 5.530 5.520 5.530 5.470 5.590 6,007,220 33,186,197 5.5244 4.858 4.850 4.858 4.806 4.911 6,837,566 4.8535 -0.90%
2023-11-07 0 5.580 5.570 5.580 5.530 5.620 8,185,608 45,691,660 5.5820 4.902 4.894 4.902 4.858 4.938 9,317,061 4.9041 0.00%
2023-11-06 0 5.580 5.570 5.580 5.520 5.600 5,665,990 31,561,432 5.5703 4.902 4.894 4.902 4.850 4.920 6,449,170 4.8939 1.45%
2023-11-03 0 5.500 5.500 5.510 5.370 5.500 8,960,802 48,881,042 5.4550 4.832 4.832 4.841 4.718 4.832 10,199,406 4.7925 2.42%
2023-11-02 0 5.370 5.360 5.370 5.320 5.400 3,614,849 19,407,775 5.3689 4.718 4.709 4.718 4.674 4.744 4,114,510 4.7169 1.13%
2023-11-01 0 5.310 5.310 5.320 5.300 5.360 4,397,614 23,415,518 5.3246 4.665 4.665 4.674 4.656 4.709 5,005,473 4.6780 -0.56%
2023-10-31 0 5.340 5.330 5.340 5.330 5.470 11,270,523 60,508,006 5.3687 4.692 4.683 4.692 4.683 4.806 12,828,387 4.7167 -1.11%
2023-10-30 0 5.400 5.400 5.410 5.350 5.650 22,018,190 119,578,705 5.4309 4.744 4.744 4.753 4.700 4.964 25,061,647 4.7714 -4.76%
2023-10-27 0 5.670 5.670 5.680 5.600 5.720 10,856,400 61,551,417 5.6696 4.981 4.981 4.990 4.920 5.025 12,357,022 4.9811 1.25%
2023-10-26 0 5.600 5.600 5.610 5.570 5.680 3,131,534 17,577,616 5.6131 4.920 4.920 4.929 4.894 4.990 3,564,389 4.9315 -0.36%
2023-10-25 0 5.620 5.620 5.630 5.610 5.710 5,427,113 30,749,639 5.6659 4.938 4.938 4.946 4.929 5.017 6,177,274 4.9779 0.18%
2023-10-24 0 5.610 5.600 5.610 5.530 5.650 8,579,318 48,156,112 5.6130 4.929 4.920 4.929 4.858 4.964 9,765,192 4.9314 1.26%
2023-10-20 0 5.540 5.540 5.550 5.540 5.620 6,641,762 36,985,896 5.5687 4.867 4.867 4.876 4.867 4.938 7,559,817 4.8924 -1.07%
2023-10-19 0 5.600 5.590 5.600 5.580 5.640 5,670,500 31,763,455 5.6015 4.920 4.911 4.920 4.902 4.955 6,454,303 4.9213 -0.88%
2023-10-18 0 5.650 5.650 5.660 5.650 5.770 5,331,333 30,345,437 5.6919 4.964 4.964 4.973 4.964 5.069 6,068,255 5.0007 -1.74%
2023-10-17 0 5.750 5.750 5.760 5.660 5.770 7,087,968 40,649,383 5.7350 5.052 5.052 5.061 4.973 5.069 8,067,700 5.0385 1.95%
2023-10-16 0 5.640 5.640 5.660 5.620 5.680 4,119,727 23,289,559 5.6532 4.955 4.955 4.973 4.938 4.990 4,689,175 4.9667 0.71%
2023-10-13 0 5.600 5.590 5.600 5.600 5.710 7,905,800 44,628,629 5.6450 4.920 4.911 4.920 4.920 5.017 8,998,577 4.9595 -2.44%
2023-10-12 0 5.740 5.740 5.750 5.700 5.790 15,357,601 88,251,914 5.7465 5.043 5.043 5.052 5.008 5.087 17,480,401 5.0486 1.23%
2023-10-11 0 5.670 5.670 5.680 5.670 5.750 14,487,739 82,513,794 5.6954 4.981 4.981 4.990 4.981 5.052 16,490,302 5.0038 0.00%
2023-10-10 0 5.670 5.670 5.690 5.660 5.780 6,257,135 35,659,777 5.6991 4.981 4.981 4.999 4.973 5.078 7,122,026 5.0070 0.18%
2023-10-09 0 5.660 5.650 5.660 5.660 5.740 3,408,318 19,358,328 5.6797 4.973 4.964 4.973 4.973 5.043 3,879,432 4.9900 -0.35%
2023-10-06 0 5.680 5.680 5.690 5.550 5.740 7,029,670 39,969,596 5.6858 4.990 4.990 4.999 4.876 5.043 8,001,344 4.9954 2.84%
2023-10-05 0 5.710 5.710 5.720 5.640 5.740 8,546,136 48,765,118 5.7061 4.852 4.852 4.861 4.793 4.878 10,056,960 4.8489 0.35%
2023-10-04 0 5.690 5.690 5.700 5.670 5.790 7,491,128 42,702,240 5.7004 4.835 4.835 4.844 4.818 4.920 8,815,443 4.8440 -0.18%
2023-10-03 0 5.700 5.700 5.710 5.690 5.980 13,054,323 75,255,453 5.7648 4.844 4.844 4.852 4.835 5.082 15,362,125 4.8988 -4.68%
2023-09-29 0 5.980 5.970 5.980 5.840 5.980 12,657,786 75,418,203 5.9582 5.082 5.073 5.082 4.963 5.082 14,895,486 5.0632 1.36%
2023-09-28 0 5.900 5.900 5.910 5.780 5.940 9,155,347 53,970,074 5.8949 5.014 5.014 5.022 4.912 5.048 10,773,870 5.0093 1.20%
2023-09-27 0 5.830 5.830 5.840 5.660 5.870 10,557,222 61,425,886 5.8184 4.954 4.954 4.963 4.810 4.988 12,423,575 4.9443 1.39%
2023-09-26 0 5.750 5.750 5.760 5.680 5.790 10,710,384 61,570,666 5.7487 4.886 4.886 4.895 4.827 4.920 12,603,814 4.8851 0.17%
2023-09-25 0 5.740 5.740 5.760 5.730 5.860 11,595,261 67,070,278 5.7843 4.878 4.878 4.895 4.869 4.980 13,645,123 4.9153 -1.20%
2023-09-22 0 5.810 5.810 5.820 5.640 5.820 11,234,402 64,809,491 5.7688 4.937 4.937 4.946 4.793 4.946 13,220,470 4.9022 3.20%
2023-09-21 0 5.630 5.630 5.640 5.570 5.670 18,793,874 105,672,923 5.6227 4.784 4.784 4.793 4.733 4.818 22,116,339 4.7780 -0.71%
2023-09-20 0 5.670 5.670 5.680 5.650 5.900 21,081,188 120,283,216 5.7057 4.818 4.818 4.827 4.801 5.014 24,808,015 4.8486 -3.90%
2023-09-19 0 5.900 5.900 5.910 5.840 5.920 7,869,518 46,390,670 5.8950 5.014 5.014 5.022 4.963 5.031 9,260,727 5.0094 0.68%
2023-09-18 0 5.860 5.860 5.880 5.780 5.920 4,423,667 25,968,054 5.8703 4.980 4.980 4.997 4.912 5.031 5,205,703 4.9884 0.17%
2023-09-15 0 5.850 5.850 5.870 5.750 6.070 25,732,349 150,699,401 5.8564 4.971 4.971 4.988 4.886 5.158 30,281,429 4.9766 1.39%
2023-09-14 0 5.770 5.770 5.790 5.770 5.860 5,817,553 33,740,084 5.7997 4.903 4.903 4.920 4.903 4.980 6,846,006 4.9284 -0.35%
2023-09-13 0 5.790 5.780 5.790 5.700 5.810 8,154,594 47,119,420 5.7783 4.920 4.912 4.920 4.844 4.937 9,596,200 4.9102 1.58%
2023-09-12 0 5.700 5.700 5.710 5.700 5.960 20,602,339 119,191,990 5.7854 4.844 4.844 4.852 4.844 5.065 24,244,513 4.9162 -4.36%
2023-09-11 0 5.960 5.950 5.960 5.930 6.030 8,235,251 49,138,567 5.9669 5.065 5.056 5.065 5.039 5.124 9,691,115 5.0705 -0.67%
2023-09-07 0 6.000 6.000 6.020 5.910 6.030 8,516,157 51,106,331 6.0011 5.099 5.099 5.116 5.022 5.124 10,021,681 5.0996 -1.48%
2023-09-06 0 6.090 6.090 6.100 5.920 6.100 9,227,160 55,442,336 6.0086 5.175 5.175 5.184 5.031 5.184 10,858,379 5.1059 0.00%
2023-09-05 0 6.090 6.070 6.090 6.030 6.150 8,790,254 53,480,887 6.0841 5.175 5.158 5.175 5.124 5.226 10,344,234 5.1701 -0.65%
2023-09-04 0 6.130 6.130 6.140 6.100 6.200 11,173,041 68,750,524 6.1533 5.209 5.209 5.218 5.184 5.269 13,148,261 5.2289 0.00%
2023-08-31 0 6.130 6.120 6.130 6.120 6.270 8,451,528 51,965,294 6.1486 5.209 5.201 5.209 5.201 5.328 9,945,627 5.2249 -1.45%
2023-08-30 0 6.220 6.220 6.230 6.180 6.260 6,291,285 39,111,337 6.2167 5.286 5.286 5.294 5.252 5.320 7,403,486 5.2828 0.00%
2023-08-29 0 6.220 6.210 6.220 6.070 6.220 8,688,395 53,502,685 6.1579 5.286 5.277 5.286 5.158 5.286 10,224,368 5.2329 2.47%
2023-08-28 0 6.070 6.070 6.080 6.070 6.210 4,398,468 26,871,963 6.1094 5.158 5.158 5.167 5.158 5.277 5,176,049 5.1916 0.17%
2023-08-25 0 6.060 6.050 6.060 6.010 6.120 5,853,792 35,497,224 6.0640 5.150 5.141 5.150 5.107 5.201 6,888,652 5.1530 0.83%
2023-08-24 0 6.010 6.010 6.020 5.910 6.040 6,434,485 38,492,446 5.9822 5.107 5.107 5.116 5.022 5.133 7,572,002 5.0835 2.39%
2023-08-23 0 5.870 5.870 5.880 5.790 5.940 8,964,730 52,640,780 5.8720 4.988 4.988 4.997 4.920 5.048 10,549,555 4.9899 1.38%
2023-08-22 0 5.790 5.790 5.800 5.760 5.860 10,324,236 59,837,647 5.7958 4.920 4.920 4.929 4.895 4.980 12,149,401 4.9252 0.00%
2023-08-21 0 5.790 5.790 5.800 5.790 6.130 16,658,993 98,221,712 5.8960 4.920 4.920 4.929 4.920 5.209 19,604,044 5.0103 -5.55%
2023-08-18 0 6.130 6.130 6.140 6.110 6.180 7,928,735 48,680,736 6.1398 5.209 5.209 5.218 5.192 5.252 9,330,412 5.2174 -0.33%
2023-08-17 0 6.150 6.150 6.160 6.050 6.180 8,815,209 53,925,090 6.1173 5.226 5.226 5.235 5.141 5.252 10,373,601 5.1983 0.65%
2023-08-16 0 6.110 6.110 6.130 6.110 6.150 6,592,661 40,395,592 6.1274 5.192 5.192 5.209 5.192 5.226 7,758,141 5.2069 -0.33%
2023-08-15 0 6.130 6.130 6.140 6.070 6.200 11,128,232 68,254,379 6.1334 5.209 5.209 5.218 5.158 5.269 13,095,531 5.2120 -0.33%
2023-08-14 0 6.150 6.150 6.160 6.130 6.200 7,234,000 44,545,840 6.1578 5.226 5.226 5.235 5.209 5.269 8,512,859 5.2328 -0.97%
2023-08-11 0 6.210 6.210 6.220 6.130 6.270 8,125,808 50,411,696 6.2039 5.277 5.277 5.286 5.209 5.328 9,562,325 5.2719 0.49%
2023-08-10 0 6.180 6.180 6.200 6.080 6.210 5,126,294 31,558,948 6.1563 5.252 5.252 5.269 5.167 5.277 6,032,543 5.2315 0.98%
2023-08-09 0 6.120 6.120 6.130 6.080 6.190 6,036,026 36,928,737 6.1181 5.201 5.201 5.209 5.167 5.260 7,103,102 5.1990 -0.49%
2023-08-08 0 6.150 6.150 6.160 6.140 6.240 5,469,360 33,792,390 6.1785 5.226 5.226 5.235 5.218 5.303 6,436,258 5.2503 -0.97%
2023-08-07 0 6.210 6.210 6.220 6.160 6.300 9,951,274 62,105,056 6.2409 5.277 5.277 5.286 5.235 5.354 11,710,505 5.3034 -1.27%
2023-08-04 0 6.290 6.290 6.310 6.260 6.420 6,545,659 41,393,467 6.3238 5.345 5.345 5.362 5.320 5.456 7,702,830 5.3738 -0.63%
2023-08-03 0 6.330 6.320 6.330 6.330 6.400 8,076,136 51,364,807 6.3601 5.379 5.371 5.379 5.379 5.439 9,503,871 5.4046 -0.63%
2023-08-02 0 6.370 6.370 6.380 6.340 6.750 14,214,715 91,388,214 6.4291 5.413 5.413 5.422 5.388 5.736 16,727,656 5.4633 -3.04%
2023-08-01 0 6.570 6.570 6.590 6.550 6.730 14,743,111 97,404,233 6.6068 5.583 5.583 5.600 5.566 5.719 17,349,464 5.6143 -2.52%
2023-07-31 0 6.740 6.740 6.750 6.720 6.820 11,212,059 75,831,821 6.7634 5.727 5.727 5.736 5.710 5.795 13,194,177 5.7474 0.00%
2023-07-28 0 6.740 6.730 6.740 6.510 6.740 7,261,060 48,531,913 6.6839 5.727 5.719 5.727 5.532 5.727 8,544,703 5.6798 1.97%
2023-07-27 0 6.610 6.610 6.620 6.510 6.630 5,134,149 33,841,526 6.5915 5.617 5.617 5.625 5.532 5.634 6,041,787 5.6012 1.54%
2023-07-26 0 6.510 6.510 6.520 6.450 6.590 6,784,819 44,316,938 6.5318 5.532 5.532 5.541 5.481 5.600 7,984,270 5.5505 0.46%
2023-07-25 0 6.480 6.480 6.490 6.320 6.550 9,557,772 61,820,534 6.4681 5.507 5.507 5.515 5.371 5.566 11,247,438 5.4964 3.51%
2023-07-24 0 6.260 6.260 6.280 6.170 6.340 5,921,919 37,114,301 6.2673 5.320 5.320 5.337 5.243 5.388 6,968,822 5.3258 -0.16%
2023-07-21 0 6.270 6.270 6.280 6.240 6.330 3,819,679 23,985,705 6.2795 5.328 5.328 5.337 5.303 5.379 4,494,939 5.3362 0.16%
2023-07-20 0 6.260 6.260 6.280 6.240 6.400 9,908,150 62,333,076 6.2911 5.320 5.320 5.337 5.303 5.439 11,659,757 5.3460 -1.73%
2023-07-19 0 6.370 6.370 6.390 6.320 6.500 10,346,074 65,868,650 6.3665 5.413 5.413 5.430 5.371 5.524 12,175,099 5.4101 -2.00%
2023-07-18 0 6.500 6.500 6.510 6.500 6.700 4,932,050 32,271,368 6.5432 5.524 5.524 5.532 5.524 5.693 5,803,960 5.5602 -2.55%
2023-07-14 0 6.670 6.660 6.670 6.640 6.700 3,197,409 21,316,871 6.6669 5.668 5.659 5.668 5.642 5.693 3,762,661 5.6654 0.45%
2023-07-13 0 6.640 6.640 6.650 6.620 6.720 5,132,682 34,231,672 6.6694 5.642 5.642 5.651 5.625 5.710 6,040,060 5.6674 1.07%
2023-07-12 0 6.570 6.560 6.570 6.520 6.650 2,940,880 19,339,976 6.5763 5.583 5.575 5.583 5.541 5.651 3,460,782 5.5883 -0.76%
2023-07-11 0 6.620 6.610 6.620 6.530 6.650 9,240,837 60,695,792 6.5682 5.625 5.617 5.625 5.549 5.651 10,874,473 5.5815 0.30%
2023-07-10 0 6.600 6.590 6.600 6.450 6.680 9,831,885 64,555,562 6.5659 5.609 5.600 5.609 5.481 5.676 11,570,010 5.5796 -0.30%
2023-07-07 0 6.620 6.610 6.620 6.570 6.660 6,032,357 39,922,534 6.6181 5.625 5.617 5.625 5.583 5.659 7,098,784 5.6239 -0.75%
2023-07-06 0 6.670 6.660 6.670 6.600 6.760 8,328,091 55,607,139 6.6771 5.668 5.659 5.668 5.609 5.744 9,800,368 5.6740 -0.45%
2023-07-05 0 6.700 6.690 6.700 6.660 6.820 7,783,643 52,353,386 6.7261 5.693 5.685 5.693 5.659 5.795 9,159,670 5.7156 -1.76%
2023-07-04 0 6.820 6.810 6.820 6.790 6.860 3,205,959 21,860,879 6.8188 5.795 5.787 5.795 5.770 5.829 3,772,723 5.7945 0.15%
2023-07-03 0 6.810 6.790 6.820 6.780 6.890 6,323,050 43,100,289 6.8164 5.787 5.770 5.795 5.761 5.855 7,440,867 5.7924 0.74%
2023-06-30 0 6.760 6.760 6.770 6.720 6.820 3,287,787 22,248,929 6.7671 5.744 5.744 5.753 5.710 5.795 3,869,017 5.7505 0.30%
2023-06-29 0 6.740 6.740 6.750 6.690 6.770 5,260,922 35,467,388 6.7417 5.727 5.727 5.736 5.685 5.753 6,190,971 5.7289 0.00%
2023-06-28 0 6.740 6.730 6.740 6.530 6.780 4,202,150 28,191,813 6.7089 5.727 5.719 5.727 5.549 5.761 4,945,025 5.7010 2.28%
2023-06-27 0 6.590 6.590 6.600 6.540 6.620 10,366,457 69,226,312 6.6779 5.600 5.600 5.609 5.558 5.625 12,199,086 5.6747 0.40%
2023-06-26 0 6.990 6.990 7.000 6.760 7.030 10,234,247 70,986,403 6.9362 5.578 5.578 5.586 5.394 5.610 12,825,510 5.5348 2.04%
2023-06-23 0 6.850 6.840 6.850 6.810 7.030 10,327,778 70,881,559 6.8632 5.466 5.458 5.466 5.434 5.610 12,942,723 5.4766 -2.14%
2023-06-21 0 7.000 6.990 7.000 6.900 7.030 6,010,406 41,986,735 6.9857 5.586 5.578 5.586 5.506 5.610 7,532,213 5.5743 -0.43%
2023-06-20 0 7.030 7.030 7.040 6.980 7.070 4,708,487 33,069,598 7.0234 5.610 5.610 5.618 5.570 5.642 5,900,654 5.6044 -0.28%
2023-06-19 0 7.050 7.040 7.050 6.950 7.080 5,049,614 35,555,976 7.0413 5.626 5.618 5.626 5.546 5.650 6,328,153 5.6187 0.14%
2023-06-16 0 7.040 7.030 7.040 6.920 7.050 15,805,336 110,888,259 7.0159 5.618 5.610 5.618 5.522 5.626 19,807,173 5.5984 1.29%
2023-06-15 0 6.950 6.950 6.960 6.910 7.010 5,672,256 39,414,689 6.9487 5.546 5.546 5.554 5.514 5.594 7,108,445 5.5448 -0.14%
2023-06-14 0 6.960 6.950 6.960 6.950 7.080 5,704,814 39,877,999 6.9902 5.554 5.546 5.554 5.546 5.650 7,149,246 5.5779 -1.28%
2023-06-13 0 7.050 7.040 7.050 6.920 7.070 5,616,721 39,408,189 7.0162 5.626 5.618 5.626 5.522 5.642 7,038,848 5.5987 0.00%
2023-06-12 0 7.050 7.050 7.060 7.030 7.120 9,416,461 66,621,803 7.0750 5.626 5.626 5.634 5.610 5.681 11,800,665 5.6456 -0.84%
2023-06-09 0 7.110 7.090 7.110 7.020 7.110 3,927,017 27,826,639 7.0859 5.673 5.658 5.673 5.602 5.673 4,921,319 5.6543 1.14%
2023-06-08 0 7.030 7.020 7.030 7.010 7.110 4,209,580 29,677,369 7.0500 5.610 5.602 5.610 5.594 5.673 5,275,426 5.6256 -0.57%
2023-06-07 0 7.070 7.060 7.070 6.990 7.100 5,698,499 40,243,390 7.0621 5.642 5.634 5.642 5.578 5.666 7,141,332 5.6353 0.43%
2023-06-06 0 7.040 7.030 7.040 7.010 7.130 5,226,921 36,979,942 7.0749 5.618 5.610 5.618 5.594 5.689 6,550,353 5.6455 -0.28%
2023-06-05 0 7.060 7.050 7.060 6.880 7.080 8,053,526 56,524,209 7.0186 5.634 5.626 5.634 5.490 5.650 10,092,641 5.6005 1.29%
2023-06-02 0 6.970 6.960 6.970 6.860 7.070 18,355,753 127,933,562 6.9697 5.562 5.554 5.562 5.474 5.642 23,003,344 5.5615 2.80%
2023-06-01 0 6.780 6.780 6.790 6.570 6.820 11,453,560 77,196,500 6.7400 5.410 5.410 5.418 5.243 5.442 14,353,548 5.3782 1.65%
2023-05-31 0 6.670 6.660 6.670 6.590 6.790 29,151,877 193,919,690 6.6520 5.322 5.314 5.322 5.259 5.418 36,532,996 5.3081 -1.77%
2023-05-30 0 6.790 6.790 6.800 6.720 6.970 14,491,114 98,520,677 6.7987 5.418 5.418 5.426 5.362 5.562 18,160,196 5.4251 -1.74%
2023-05-29 0 6.910 6.900 6.910 6.850 6.990 9,582,303 66,349,403 6.9242 5.514 5.506 5.514 5.466 5.578 12,008,497 5.5252 0.88%
2023-05-25 0 6.850 6.840 6.850 6.820 6.980 14,186,449 97,427,617 6.8677 5.466 5.458 5.466 5.442 5.570 17,778,391 5.4801 -2.00%
2023-05-24 0 6.990 6.980 6.990 6.940 7.060 9,324,421 65,022,278 6.9733 5.578 5.570 5.578 5.538 5.634 11,685,321 5.5644 -0.99%
2023-05-23 0 7.060 7.060 7.070 7.060 7.290 6,684,610 47,683,878 7.1334 5.634 5.634 5.642 5.634 5.817 8,377,122 5.6922 -2.62%
2023-05-22 0 7.250 7.240 7.250 7.200 7.320 4,727,949 34,339,349 7.2631 5.785 5.777 5.785 5.745 5.841 5,925,044 5.7956 1.40%
2023-05-19 0 7.150 7.140 7.150 7.080 7.200 5,536,090 39,599,168 7.1529 5.705 5.697 5.705 5.650 5.745 6,937,802 5.7077 -0.56%
2023-05-18 0 7.190 7.180 7.190 7.160 7.290 4,375,848 31,528,303 7.2051 5.737 5.729 5.737 5.713 5.817 5,483,792 5.7494 -0.69%
2023-05-17 0 7.240 7.230 7.240 7.220 7.400 5,251,700 38,210,848 7.2759 5.777 5.769 5.777 5.761 5.905 6,581,406 5.8059 -2.03%
2023-05-16 0 7.390 7.370 7.390 7.290 7.400 5,139,834 37,767,723 7.3480 5.897 5.881 5.897 5.817 5.905 6,441,216 5.8634 1.37%
2023-05-15 0 7.290 7.280 7.290 7.170 7.390 7,754,850 56,227,610 7.2506 5.817 5.809 5.817 5.721 5.897 9,718,342 5.7857 -0.14%
2023-05-12 0 7.300 7.290 7.300 7.300 7.440 6,791,500 49,933,935 7.3524 5.825 5.817 5.825 5.825 5.937 8,511,076 5.8669 -1.75%
2023-05-11 0 7.430 7.430 7.450 7.410 7.570 7,966,620 59,730,540 7.4976 5.929 5.929 5.945 5.913 6.041 9,983,731 5.9828 -1.20%
2023-05-10 0 7.520 7.510 7.520 7.460 7.550 3,917,331 29,436,131 7.5143 6.001 5.993 6.001 5.953 6.025 4,909,181 5.9961 1.21%
2023-05-09 0 7.430 7.430 7.440 7.360 7.530 7,042,906 52,524,494 7.4578 5.929 5.929 5.937 5.873 6.009 8,826,137 5.9510 0.00%
2023-05-08 0 7.430 7.430 7.450 7.370 7.500 9,549,485 71,112,511 7.4467 5.929 5.929 5.945 5.881 5.985 11,967,370 5.9422 0.41%
2023-05-05 0 7.400 7.390 7.400 7.240 7.410 4,846,763 35,665,774 7.3587 5.905 5.897 5.905 5.777 5.913 6,073,941 5.8719 1.65%
2023-05-04 0 7.280 7.270 7.280 7.210 7.350 5,125,080 37,368,838 7.2914 5.809 5.801 5.809 5.753 5.865 6,422,726 5.8182 0.97%
2023-05-03 0 7.210 7.200 7.210 7.170 7.360 6,231,214 45,129,117 7.2424 5.753 5.745 5.753 5.721 5.873 7,808,928 5.7792 -1.37%
2023-05-02 0 7.310 7.310 7.320 7.160 7.600 10,470,563 76,849,458 7.3396 5.833 5.833 5.841 5.713 6.064 13,121,661 5.8567 -2.53%
2023-04-28 0 7.500 7.500 7.510 7.500 7.770 16,204,132 123,599,722 7.6277 5.985 5.985 5.993 5.985 6.200 20,306,942 6.0866 -4.09%
2023-04-27 0 7.820 7.820 7.830 7.700 7.870 3,110,757 24,293,546 7.8095 6.240 6.240 6.248 6.144 6.280 3,898,386 6.2317 0.51%
2023-04-26 0 7.780 7.780 7.790 7.680 7.790 2,261,527 17,528,711 7.7508 6.208 6.208 6.216 6.128 6.216 2,834,135 6.1849 1.57%
2023-04-25 0 7.660 7.660 7.670 7.600 7.820 4,791,050 36,801,659 7.6813 6.112 6.112 6.120 6.064 6.240 6,004,121 6.1294 -2.05%
2023-04-24 0 7.820 7.790 7.820 7.670 7.840 3,691,545 28,691,770 7.7723 6.240 6.216 6.240 6.120 6.256 4,626,227 6.2020 1.03%
2023-04-21 0 7.740 7.740 7.750 7.740 7.830 3,012,510 23,430,582 7.7778 6.176 6.176 6.184 6.176 6.248 3,775,263 6.2063 -1.02%
2023-04-20 0 7.820 7.810 7.820 7.770 7.890 3,989,400 31,212,031 7.8237 6.240 6.232 6.240 6.200 6.296 4,999,497 6.2430 -0.51%
2023-04-19 0 7.860 7.830 7.860 7.810 7.910 5,029,306 39,482,367 7.8505 6.272 6.248 6.272 6.232 6.312 6,302,703 6.2644 -1.01%
2023-04-18 0 7.940 7.920 7.940 7.870 7.990 4,543,199 36,068,918 7.9391 6.336 6.320 6.336 6.280 6.376 5,693,516 6.3351 0.51%
2023-04-17 0 7.900 7.900 7.920 7.860 7.960 6,209,000 49,135,046 7.9135 6.304 6.304 6.320 6.272 6.352 7,781,090 6.3147 0.00%
2023-04-14 0 7.900 7.900 7.910 7.820 7.960 2,599,372 20,519,632 7.8941 6.304 6.304 6.312 6.240 6.352 3,257,521 6.2992 0.38%
2023-04-13 0 7.870 7.860 7.870 7.820 7.980 3,553,028 27,990,208 7.8778 6.280 6.272 6.280 6.240 6.368 4,452,638 6.2862 -1.38%
2023-04-12 0 7.980 7.980 7.990 7.810 7.990 9,463,834 74,925,744 7.9171 6.368 6.368 6.376 6.232 6.376 11,860,032 6.3175 2.31%
2023-04-11 0 7.800 7.780 7.800 7.670 7.830 8,636,000 66,951,005 7.7525 6.224 6.208 6.224 6.120 6.248 10,822,595 6.1862 2.77%
2023-04-06 0 7.590 7.580 7.590 7.520 7.720 5,646,745 43,014,699 7.6176 6.057 6.049 6.057 6.001 6.160 7,076,474 6.0785 0.80%
2023-04-04 0 7.530 7.530 7.540 7.460 7.660 12,710,956 95,544,256 7.5167 6.009 6.009 6.017 5.953 6.112 15,929,311 5.9980 -1.83%
2023-04-03 0 7.670 7.670 7.680 7.620 8.080 10,574,428 81,843,567 7.7398 6.120 6.120 6.128 6.080 6.448 13,251,824 6.1760 -4.48%
2023-03-31 0 8.030 8.030 8.040 7.730 8.160 11,653,579 93,587,452 8.0308 6.408 6.408 6.416 6.168 6.511 14,604,211 6.4083 3.88%
2023-03-30 0 7.730 7.720 7.730 7.620 7.890 3,656,276 28,225,348 7.7197 6.168 6.160 6.168 6.080 6.296 4,582,028 6.1600 -0.77%
2023-03-29 0 7.790 7.780 7.800 7.730 7.940 2,384,508 18,581,773 7.7927 6.216 6.208 6.224 6.168 6.336 2,988,254 6.2183 -0.26%
2023-03-28 0 7.810 7.800 7.810 7.740 7.850 2,005,765 15,651,734 7.8034 6.232 6.224 6.232 6.176 6.264 2,513,615 6.2268 0.26%
2023-03-27 0 7.790 7.790 7.800 7.760 7.930 4,586,638 35,937,437 7.8352 6.216 6.216 6.224 6.192 6.328 5,747,953 6.2522 -0.89%
2023-03-24 0 7.860 7.860 7.880 7.720 7.990 4,515,777 35,510,248 7.8636 6.272 6.272 6.288 6.160 6.376 5,659,151 6.2748 -0.51%
2023-03-23 0 7.900 7.890 7.900 7.820 7.980 3,044,546 24,010,684 7.8865 6.304 6.296 6.304 6.240 6.368 3,815,411 6.2931 -1.00%
2023-03-22 0 7.980 7.970 7.980 7.920 8.090 4,393,870 35,054,616 7.9781 6.368 6.360 6.368 6.320 6.455 5,506,377 6.3662 1.14%
2023-03-21 0 7.890 7.890 7.900 7.720 7.980 7,193,695 56,735,439 7.8868 6.296 6.296 6.304 6.160 6.368 9,015,105 6.2934 0.51%
2023-03-20 0 7.850 7.840 7.850 7.800 7.980 3,958,426 31,091,808 7.8546 6.264 6.256 6.264 6.224 6.368 4,960,681 6.2676 -1.51%
2023-03-17 0 7.970 7.950 7.970 7.830 7.990 15,330,971 121,899,883 7.9512 6.360 6.344 6.360 6.248 6.376 19,212,701 6.3448 2.18%
2023-03-16 0 7.800 7.800 7.810 7.700 7.860 5,384,409 41,981,799 7.7969 6.224 6.224 6.232 6.144 6.272 6,747,716 6.2216 0.39%
2023-03-15 0 7.770 7.770 7.780 7.710 7.980 4,830,835 37,581,487 7.7795 6.200 6.200 6.208 6.152 6.368 6,053,980 6.2077 0.00%
2023-03-14 0 7.770 7.760 7.770 7.540 7.880 5,743,597 44,666,920 7.7768 6.200 6.192 6.200 6.017 6.288 7,197,849 6.2056 1.57%
2023-03-13 0 7.650 7.650 7.670 7.600 7.730 5,557,536 42,534,252 7.6534 6.104 6.104 6.120 6.064 6.168 6,964,678 6.1071 0.13%
2023-03-10 0 7.640 7.640 7.650 7.460 7.660 5,623,565 42,726,390 7.5977 6.096 6.096 6.104 5.953 6.112 7,047,425 6.0627 -0.13%
2023-03-09 0 7.650 7.650 7.660 7.650 7.810 8,668,984 66,969,246 7.7252 6.104 6.104 6.112 6.104 6.232 10,863,930 6.1644 -1.67%
2023-03-08 0 7.780 7.780 7.800 7.730 7.870 8,514,700 66,331,443 7.7902 6.208 6.208 6.224 6.168 6.280 10,670,582 6.2163 -1.39%
2023-03-07 0 7.890 7.880 7.890 7.820 8.120 13,618,925 108,109,781 7.9382 6.296 6.288 6.296 6.240 6.479 17,067,173 6.3344 0.51%
2023-03-06 0 7.850 7.850 7.890 7.690 8.100 13,572,651 106,267,316 7.8295 6.264 6.264 6.296 6.136 6.463 17,009,183 6.2476 -2.12%
2023-03-03 0 8.020 8.010 8.020 7.820 8.100 14,677,143 116,833,211 7.9602 6.400 6.392 6.400 6.240 6.463 18,393,327 6.3519 2.04%
2023-03-02 0 7.860 7.860 7.870 7.770 7.970 9,353,877 73,549,909 7.8630 6.272 6.272 6.280 6.200 6.360 11,722,235 6.2744 -1.50%
2023-03-01 0 7.980 7.980 8.000 7.880 8.050 8,116,193 64,706,023 7.9725 6.368 6.368 6.384 6.288 6.424 10,171,175 6.3617 0.63%
2023-02-28 0 7.930 7.930 7.960 7.920 8.090 5,954,422 47,471,193 7.9724 6.328 6.328 6.352 6.320 6.455 7,462,054 6.3617 -1.12%
2023-02-27 0 8.020 8.010 8.020 7.930 8.350 6,008,574 48,503,147 8.0723 6.400 6.392 6.400 6.328 6.663 7,529,917 6.4414 -2.79%
2023-02-24 0 8.250 8.250 8.260 8.230 8.400 3,412,462 28,245,414 8.2771 6.583 6.583 6.591 6.567 6.703 4,276,481 6.6048 -1.20%
2023-02-23 0 8.350 8.340 8.350 8.270 8.400 5,521,668 46,024,927 8.3353 6.663 6.655 6.663 6.599 6.703 6,919,728 6.6513 0.48%
2023-02-22 0 8.310 8.310 8.340 8.290 8.480 4,723,641 39,372,371 8.3352 6.631 6.631 6.655 6.615 6.767 5,919,645 6.6511 -1.07%
2023-02-21 0 8.400 8.400 8.420 8.380 8.630 3,139,411 26,532,697 8.4515 6.703 6.703 6.719 6.687 6.886 3,934,295 6.7440 -1.64%
2023-02-20 0 8.540 8.520 8.540 8.330 8.570 1,888,275 16,032,489 8.4905 6.815 6.799 6.815 6.647 6.839 2,366,377 6.7751 1.79%
2023-02-17 0 8.390 8.390 8.400 8.320 8.480 4,072,904 34,194,509 8.3956 6.695 6.695 6.703 6.639 6.767 5,104,144 6.6994 -0.47%
2023-02-16 0 8.430 8.420 8.430 8.300 8.580 4,263,596 35,897,506 8.4195 6.727 6.719 6.727 6.623 6.846 5,343,119 6.7185 0.36%
2023-02-15 0 8.400 8.390 8.400 8.360 8.610 4,309,069 36,282,858 8.4201 6.703 6.695 6.703 6.671 6.870 5,400,105 6.7189 -2.33%
2023-02-14 0 8.600 8.590 8.600 8.580 8.690 3,176,100 27,357,936 8.6137 6.862 6.854 6.862 6.846 6.934 3,980,274 6.8734 0.23%
2023-02-13 0 8.580 8.570 8.580 8.510 8.790 5,445,027 46,741,108 8.5842 6.846 6.839 6.846 6.791 7.014 6,823,682 6.8498 -2.50%
2023-02-10 0 8.800 8.770 8.800 8.740 8.870 3,402,080 29,956,702 8.8054 7.022 6.998 7.022 6.974 7.078 4,263,471 7.0264 -0.45%
2023-02-09 0 8.840 8.810 8.840 8.740 8.850 3,128,000 27,586,480 8.8192 7.054 7.030 7.054 6.974 7.062 3,919,995 7.0374 0.00%
2023-02-08 0 8.840 8.840 8.850 8.720 8.840 4,481,416 39,451,472 8.8033 7.054 7.054 7.062 6.958 7.054 5,616,090 7.0247 1.73%
2023-02-07 0 8.690 8.690 8.720 8.630 8.850 2,749,092 23,939,479 8.7081 6.934 6.934 6.958 6.886 7.062 3,445,149 6.9487 -0.46%
2023-02-06 0 8.730 8.720 8.730 8.570 8.730 3,408,296 29,600,556 8.6849 6.966 6.958 6.966 6.839 6.966 4,271,261 6.9302 -0.11%
2023-02-03 0 8.740 8.730 8.740 8.680 8.800 3,089,776 27,041,748 8.7520 6.974 6.966 6.974 6.926 7.022 3,872,093 6.9838 -0.46%
2023-02-02 0 8.780 8.760 8.780 8.570 8.840 13,345,589 116,632,800 8.7394 7.006 6.990 7.006 6.839 7.054 16,724,630 6.9737 2.33%
2023-02-01 0 8.580 8.580 8.590 8.350 8.610 12,341,637 105,134,047 8.5186 6.846 6.846 6.854 6.663 6.870 15,466,482 6.7975 0.82%
2023-01-31 0 8.510 8.500 8.510 8.430 8.840 13,931,855 119,114,238 8.5498 6.791 6.783 6.791 6.727 7.054 17,459,335 6.8224 -2.30%
2023-01-30 0 8.710 8.710 8.720 8.660 8.970 9,250,214 81,271,146 8.7859 6.950 6.950 6.958 6.910 7.158 11,592,325 7.0108 -1.69%
2023-01-27 0 8.860 8.850 8.860 8.630 8.860 10,027,358 87,907,037 8.7667 7.070 7.062 7.070 6.886 7.070 12,566,238 6.9955 1.96%
2023-01-26 0 8.690 8.680 8.690 8.650 9.000 7,413,301 65,006,334 8.7689 6.934 6.926 6.934 6.902 7.182 9,290,314 6.9972 -3.01%
2023-01-20 0 8.960 8.940 8.960 8.890 8.980 5,407,236 48,364,858 8.9445 7.150 7.134 7.150 7.094 7.166 6,776,323 7.1373 0.79%
2023-01-19 0 8.890 8.860 8.890 8.750 8.900 4,815,610 42,712,854 8.8697 7.094 7.070 7.094 6.982 7.102 6,034,900 7.0776 0.11%
2023-01-18 0 8.880 8.840 8.880 8.610 8.890 10,255,075 90,041,782 8.7802 7.086 7.054 7.086 6.870 7.094 12,851,612 7.0063 2.30%
2023-01-17 0 8.680 8.660 8.680 8.520 8.770 7,945,506 68,431,429 8.6126 6.926 6.910 6.926 6.799 6.998 9,957,271 6.8725 -1.03%
2023-01-16 0 8.770 8.760 8.770 8.730 8.850 4,105,694 36,059,540 8.7828 6.998 6.990 6.998 6.966 7.062 5,145,237 7.0083 0.23%
2023-01-13 0 8.750 8.740 8.750 8.690 8.800 4,908,312 42,906,611 8.7416 6.982 6.974 6.982 6.934 7.022 6,151,074 6.9755 -0.46%
2023-01-12 0 8.790 8.790 8.800 8.600 8.790 8,397,752 73,472,779 8.7491 7.014 7.014 7.022 6.862 7.014 10,524,023 6.9814 2.33%
2023-01-11 0 8.590 8.580 8.590 8.550 8.790 5,211,898 45,174,282 8.6675 6.854 6.846 6.854 6.823 7.014 6,531,526 6.9163 -1.60%
2023-01-10 0 8.730 8.690 8.730 8.660 8.850 6,846,292 59,962,603 8.7584 6.966 6.934 6.966 6.910 7.062 8,579,741 6.9889 0.34%
2023-01-09 0 8.700 8.680 8.700 8.670 8.790 4,255,430 37,066,111 8.7103 6.942 6.926 6.942 6.918 7.014 5,332,885 6.9505 -0.34%
2023-01-06 0 8.730 8.680 8.730 8.560 8.750 4,980,401 43,296,443 8.6934 6.966 6.926 6.966 6.831 6.982 6,241,415 6.9370 1.87%
2023-01-05 0 8.570 8.570 8.580 8.480 8.750 8,966,032 77,239,488 8.6147 6.839 6.839 6.846 6.767 6.982 11,236,189 6.8742 1.30%
2023-01-04 0 8.460 8.440 8.460 8.270 8.460 5,582,722 46,612,938 8.3495 6.751 6.735 6.751 6.599 6.751 6,996,241 6.6626 2.67%
2023-01-03 0 8.240 8.210 8.240 7.840 8.250 6,326,400 51,678,255 8.1687 6.575 6.551 6.575 6.256 6.583 7,928,215 6.5183 3.13%
2022-12-30 0 7.990 7.980 7.990 7.960 8.080 2,315,917 18,545,493 8.0078 6.376 6.368 6.376 6.352 6.448 2,902,296 6.3899 0.00%
2022-12-29 0 7.990 7.960 7.990 7.910 8.000 2,624,829 20,880,368 7.9549 6.376 6.352 6.376 6.312 6.384 3,289,423 6.3477 -0.25%
2022-12-28 0 8.010 8.000 8.010 7.800 8.050 6,240,492 49,855,164 7.9890 6.392 6.384 6.392 6.224 6.424 7,820,555 6.3749 2.56%
2022-12-23 0 7.810 7.780 7.810 7.760 7.890 2,728,909 21,340,888 7.8203 6.232 6.208 6.232 6.192 6.296 3,419,856 6.2403 -1.01%
2022-12-22 0 7.890 7.880 7.890 7.830 7.960 2,813,209 22,204,573 7.8930 6.296 6.288 6.296 6.248 6.352 3,525,500 6.2983 1.15%
2022-12-21 0 7.800 7.780 7.800 7.730 7.880 2,583,360 20,108,982 7.7840 6.224 6.208 6.224 6.168 6.288 3,237,455 6.2114 -0.64%
2022-12-20 0 7.850 7.840 7.850 7.720 8.000 3,462,550 27,132,851 7.8361 6.264 6.256 6.264 6.160 6.384 4,339,251 6.2529 -0.88%
2022-12-19 0 7.920 7.890 7.920 7.850 8.160 5,043,694 39,988,044 7.9283 6.320 6.296 6.320 6.264 6.511 6,320,734 6.3265 -2.94%
2022-12-16 0 8.160 8.140 8.160 7.780 8.210 14,544,954 117,970,528 8.1108 6.511 6.495 6.511 6.208 6.551 18,227,668 6.4721 2.90%
2022-12-15 0 7.930 7.920 7.930 7.720 8.280 10,121,079 79,772,659 7.8818 6.328 6.320 6.328 6.160 6.607 12,683,689 6.2894 -1.86%
2022-12-14 0 8.080 8.060 8.080 7.930 8.120 8,567,854 68,860,851 8.0371 6.448 6.432 6.448 6.328 6.479 10,737,195 6.4133 0.75%
2022-12-13 0 8.020 8.020 8.030 7.900 8.120 14,547,701 116,657,254 8.0189 6.400 6.400 6.408 6.304 6.479 18,231,111 6.3988 -2.20%
2022-12-12 0 8.200 8.150 8.200 7.850 8.220 26,244,281 212,363,198 8.0918 6.543 6.503 6.543 6.264 6.559 32,889,210 6.4569 4.59%
2022-12-09 0 7.840 7.830 7.840 7.310 7.850 15,598,363 120,291,793 7.7118 6.256 6.248 6.256 5.833 6.264 19,547,795 6.1537 5.66%
2022-12-08 0 7.420 7.390 7.420 7.290 7.440 6,653,078 49,142,616 7.3864 5.921 5.897 5.921 5.817 5.937 8,337,606 5.8941 1.50%
2022-12-07 0 7.310 7.310 7.320 7.300 7.590 13,357,663 99,512,286 7.4498 5.833 5.833 5.841 5.825 6.057 16,739,761 5.9447 -0.68%
2022-12-06 0 7.360 7.340 7.360 7.180 7.370 6,886,169 50,319,108 7.3073 5.873 5.857 5.873 5.729 5.881 8,629,715 5.8309 1.94%
2022-12-05 0 7.220 7.220 7.250 6.850 7.280 19,546,872 137,931,112 7.0564 5.761 5.761 5.785 5.466 5.809 24,496,048 5.6307 4.79%
2022-12-02 0 6.890 6.890 6.900 6.880 7.200 10,978,116 76,173,176 6.9386 5.498 5.498 5.506 5.490 5.745 13,757,724 5.5368 -3.91%
2022-12-01 0 7.170 7.160 7.170 7.140 7.360 9,221,300 66,684,432 7.2316 5.721 5.713 5.721 5.697 5.873 11,556,090 5.7705 0.14%
2022-11-30 0 7.160 7.160 7.170 7.070 7.210 20,430,448 146,121,985 7.1522 5.713 5.713 5.721 5.642 5.753 25,603,342 5.7071 1.13%
2022-11-29 0 7.080 7.080 7.090 6.990 7.200 12,471,573 88,336,863 7.0831 5.650 5.650 5.658 5.578 5.745 15,629,317 5.6520 0.43%
2022-11-28 0 7.050 7.050 7.060 7.040 7.330 4,114,417 29,175,544 7.0911 5.626 5.626 5.634 5.618 5.849 5,156,168 5.6584 -4.21%
2022-11-25 0 7.360 7.340 7.360 7.320 7.500 4,296,000 31,747,490 7.3900 5.873 5.857 5.873 5.841 5.985 5,383,727 5.8969 -1.87%
2022-11-24 0 7.500 7.490 7.500 7.260 7.560 5,434,360 40,434,339 7.4405 5.985 5.977 5.985 5.793 6.033 6,810,315 5.9372 3.31%
2022-11-23 0 7.260 7.260 7.270 7.100 7.310 9,337,500 67,196,807 7.1964 5.793 5.793 5.801 5.666 5.833 11,701,711 5.7425 0.97%
2022-11-22 0 7.190 7.160 7.190 7.040 7.300 7,993,985 57,054,573 7.1372 5.737 5.713 5.737 5.618 5.825 10,018,025 5.6952 -0.69%
2022-11-21 0 7.240 7.210 7.240 7.040 7.370 9,536,289 68,444,583 7.1773 5.777 5.753 5.777 5.618 5.881 11,950,833 5.7272 -1.76%
2022-11-18 0 7.370 7.350 7.370 7.210 7.490 10,126,050 74,469,766 7.3543 5.881 5.865 5.881 5.753 5.977 12,689,918 5.8684 -0.94%
2022-11-17 0 7.440 7.430 7.440 7.130 7.500 16,314,098 119,323,116 7.3141 5.937 5.929 5.937 5.689 5.985 20,444,751 5.8364 2.06%
2022-11-16 0 7.290 7.270 7.290 7.000 7.350 14,830,827 107,800,660 7.2687 5.817 5.801 5.817 5.586 5.865 18,585,923 5.8001 3.40%
2022-11-15 0 7.050 7.020 7.050 6.630 7.050 10,449,894 72,791,571 6.9658 5.626 5.602 5.626 5.290 5.626 13,095,758 5.5584 3.52%
2022-11-14 0 6.810 6.800 6.810 6.530 6.860 11,999,555 81,251,415 6.7712 5.434 5.426 5.434 5.211 5.474 15,037,786 5.4032 5.09%
2022-11-11 0 6.480 6.470 6.480 6.300 6.500 8,484,604 54,370,715 6.4082 5.171 5.163 5.171 5.027 5.187 10,632,866 5.1135 7.46%
2022-11-10 0 6.030 6.030 6.040 6.000 6.350 5,889,940 35,757,572 6.0710 4.812 4.812 4.820 4.788 5.067 7,381,245 4.8444 -3.98%
2022-11-09 0 6.280 6.270 6.280 6.240 6.400 5,686,128 35,852,846 6.3053 5.011 5.003 5.011 4.979 5.107 7,125,829 5.0314 -0.79%
2022-11-08 0 6.330 6.310 6.330 6.240 6.420 6,933,500 43,811,464 6.3188 5.051 5.035 5.051 4.979 5.123 8,689,030 5.0422 0.80%
2022-11-07 0 6.280 6.250 6.280 6.020 6.340 12,897,718 80,373,908 6.2316 5.011 4.987 5.011 4.804 5.059 16,163,360 4.9726 4.32%
2022-11-04 0 6.020 6.010 6.020 5.640 6.050 17,525,354 104,503,666 5.9630 4.804 4.796 4.804 4.500 4.828 21,962,692 4.7582 7.12%
2022-11-03 0 5.620 5.610 5.620 5.530 5.670 7,055,910 39,564,130 5.6072 4.485 4.477 4.485 4.413 4.524 8,842,433 4.4743 1.08%
2022-11-02 0 5.560 5.550 5.580 5.420 5.630 11,267,153 62,236,616 5.5237 4.437 4.429 4.453 4.325 4.493 14,119,943 4.4077 0.18%
2022-11-01 0 5.550 5.540 5.560 5.000 5.590 31,578,748 169,404,946 5.3645 4.429 4.421 4.437 3.990 4.461 39,574,339 4.2807 12.12%
2022-10-31 0 4.950 4.950 4.960 4.900 6.090 52,682,894 270,497,822 5.1345 3.950 3.950 3.958 3.910 4.860 66,021,956 4.0971 -18.72%
2022-10-28 0 6.090 6.090 6.100 6.000 6.340 5,063,243 30,968,519 6.1163 4.860 4.860 4.868 4.788 5.059 6,345,232 4.8806 -2.72%
2022-10-27 0 6.260 6.250 6.260 6.230 6.430 7,422,071 46,872,403 6.3153 4.995 4.987 4.995 4.971 5.131 9,301,305 5.0393 -0.95%
2022-10-26 0 6.320 6.320 6.340 6.240 6.450 8,007,874 50,802,555 6.3441 5.043 5.043 5.059 4.979 5.147 10,035,430 5.0623 0.32%
2022-10-25 0 6.300 6.290 6.300 6.150 6.370 9,555,985 60,071,259 6.2862 5.027 5.019 5.027 4.907 5.083 11,975,516 5.0162 -0.47%
2022-10-24 0 6.330 6.330 6.340 6.290 6.620 26,130,636 168,591,297 6.4519 5.051 5.051 5.059 5.019 5.282 32,746,791 5.1483 -2.47%
2022-10-21 0 6.490 6.490 6.500 6.410 6.540 56,032,779 363,486,625 6.4870 5.179 5.179 5.187 5.115 5.219 70,220,016 5.1764 0.00%
2022-10-20 0 6.490 6.480 6.490 6.430 6.650 29,737,483 193,298,796 6.5002 5.179 5.171 5.179 5.131 5.306 37,266,875 5.1869 -0.15%
2022-10-19 0 6.500 6.490 6.500 6.030 6.530 26,141,456 168,514,077 6.4462 5.187 5.179 5.187 4.812 5.211 32,760,350 5.1438 5.86%
2022-10-18 0 6.140 6.130 6.140 5.830 6.160 18,695,075 113,094,591 6.0494 4.899 4.891 4.899 4.652 4.915 23,428,580 4.8272 5.32%
2022-10-17 0 5.830 5.820 5.830 5.680 5.860 17,692,720 102,052,711 5.7681 4.652 4.644 4.652 4.532 4.676 22,172,434 4.6027 0.34%
2022-10-14 0 5.810 5.810 5.820 5.720 5.930 9,948,500 58,135,659 5.8437 4.636 4.636 4.644 4.564 4.732 12,467,414 4.6630 1.93%
2022-10-13 0 5.700 5.700 5.710 5.620 5.800 5,507,562 31,489,583 5.7175 4.548 4.548 4.556 4.485 4.628 6,902,051 4.5624 0.00%
2022-10-12 0 5.700 5.680 5.700 5.510 5.750 18,793,101 104,962,935 5.5852 4.548 4.532 4.548 4.397 4.588 23,551,426 4.4568 -0.70%
2022-10-11 0 5.740 5.740 5.750 5.730 5.820 8,025,467 46,290,452 5.7679 4.580 4.580 4.588 4.572 4.644 10,057,478 4.6026 -0.69%
2022-10-10 0 5.780 5.770 5.780 5.730 5.940 9,840,413 57,058,253 5.7984 4.612 4.604 4.612 4.572 4.740 12,331,960 4.6269 -3.67%
2022-10-07 0 6.000 6.000 6.010 5.950 6.120 3,874,023 23,289,350 6.0117 4.788 4.788 4.796 4.748 4.884 4,854,907 4.7971 -1.20%
2022-10-06 0 6.260 6.250 6.260 6.260 6.470 9,524,351 60,399,810 6.3416 4.846 4.838 4.846 4.846 5.008 12,303,604 4.9091 -2.03%
2022-10-05 0 6.390 6.380 6.390 6.240 6.420 7,409,471 47,081,423 6.3542 4.947 4.939 4.947 4.830 4.970 9,571,592 4.9189 4.24%
2022-10-03 0 6.130 6.120 6.130 6.100 6.330 7,034,453 43,404,005 6.1702 4.745 4.738 4.745 4.722 4.900 9,087,142 4.7764 -2.54%
2022-09-30 0 6.290 6.280 6.290 6.180 6.400 13,511,833 84,974,364 6.2889 4.869 4.861 4.869 4.784 4.954 17,454,654 4.8683 -0.32%
2022-09-29 0 6.310 6.310 6.320 6.220 6.430 13,789,258 87,131,718 6.3188 4.885 4.885 4.892 4.815 4.978 17,813,033 4.8915 1.94%
2022-09-28 0 6.190 6.180 6.190 6.140 6.600 15,856,057 99,014,017 6.2446 4.792 4.784 4.792 4.753 5.109 20,482,934 4.8340 -6.21%
2022-09-27 0 6.600 6.590 6.600 6.460 6.630 10,750,305 70,420,512 6.5506 5.109 5.101 5.109 5.001 5.132 13,887,298 5.0709 0.76%
2022-09-26 0 6.550 6.540 6.550 6.500 6.820 14,869,884 98,207,832 6.6045 5.070 5.063 5.070 5.032 5.279 19,208,991 5.1126 -4.10%
2022-09-23 0 6.830 6.830 6.840 6.830 6.980 6,934,237 47,727,216 6.8828 5.287 5.287 5.295 5.287 5.403 8,957,682 5.3281 -2.29%
2022-09-22 0 6.990 6.970 6.990 6.900 7.030 5,696,795 39,659,658 6.9617 5.411 5.396 5.411 5.341 5.442 7,359,148 5.3892 -0.57%
2022-09-21 0 7.030 7.030 7.040 7.020 7.130 7,113,003 50,236,710 7.0627 5.442 5.442 5.450 5.434 5.519 9,188,613 5.4673 -1.13%
2022-09-20 0 7.110 7.110 7.120 7.020 7.170 6,798,500 48,255,940 7.0980 5.504 5.504 5.512 5.434 5.550 8,782,336 5.4947 1.28%
2022-09-19 0 7.020 7.010 7.020 6.860 7.050 4,278,666 29,999,929 7.0115 5.434 5.427 5.434 5.310 5.457 5,527,202 5.4277 1.30%
2022-09-16 0 6.930 6.920 6.930 6.780 6.950 12,723,192 87,800,176 6.9008 5.365 5.357 5.365 5.248 5.380 16,435,883 5.3420 0.73%
2022-09-15 0 6.880 6.880 6.890 6.880 7.030 5,941,573 41,161,945 6.9278 5.326 5.326 5.334 5.326 5.442 7,675,354 5.3629 -1.29%
2022-09-14 0 6.970 6.960 6.970 6.950 7.100 6,752,434 47,111,165 6.9769 5.396 5.388 5.396 5.380 5.496 8,722,828 5.4009 -2.24%
2022-09-13 0 7.130 7.120 7.130 7.130 7.260 9,955,942 71,343,018 7.1659 5.519 5.512 5.519 5.519 5.620 12,861,136 5.5472 0.00%
2022-09-09 0 7.130 7.120 7.130 6.990 7.150 2,674,421 19,039,253 7.1190 5.519 5.512 5.519 5.411 5.535 3,454,830 5.5109 1.86%
2022-09-08 0 7.000 6.990 7.000 6.990 7.090 3,668,136 25,820,205 7.0391 5.419 5.411 5.419 5.411 5.488 4,738,516 5.4490 -1.41%
2022-09-07 0 7.100 7.090 7.100 6.920 7.110 5,886,476 41,309,702 7.0177 5.496 5.488 5.496 5.357 5.504 7,604,179 5.4325 2.01%
2022-09-06 0 6.960 6.960 6.980 6.960 7.060 6,001,660 41,927,265 6.9859 5.388 5.388 5.403 5.388 5.465 7,752,975 5.4079 -0.57%
2022-09-05 0 7.000 6.990 7.000 6.980 7.090 4,175,284 29,235,380 7.0020 5.419 5.411 5.419 5.403 5.488 5,393,653 5.4203 -1.27%
2022-09-02 0 7.090 7.090 7.100 7.080 7.200 5,111,704 36,333,827 7.1080 5.488 5.488 5.496 5.481 5.574 6,603,325 5.5024 -0.28%
2022-09-01 0 7.110 7.110 7.120 7.080 7.240 11,267,480 80,758,190 7.1674 5.504 5.504 5.512 5.481 5.605 14,555,387 5.5483 -1.25%
2022-08-31 0 7.200 7.200 7.210 7.080 7.480 18,084,680 131,283,687 7.2594 5.574 5.574 5.581 5.481 5.790 23,361,880 5.6196 1.41%
2022-08-30 0 7.100 7.090 7.100 7.080 7.240 5,862,155 41,667,201 7.1078 5.496 5.488 5.496 5.481 5.605 7,572,761 5.5022 -1.93%
2022-08-29 0 7.240 7.230 7.240 7.170 7.320 4,300,436 31,049,701 7.2201 5.605 5.597 5.605 5.550 5.666 5,555,325 5.5892 -1.09%
2022-08-26 0 7.320 7.310 7.320 7.230 7.320 3,998,038 29,188,517 7.3007 5.666 5.659 5.666 5.597 5.666 5,164,686 5.6516 0.69%
2022-08-25 0 7.270 7.260 7.270 7.230 7.350 2,273,900 16,502,415 7.2573 5.628 5.620 5.628 5.597 5.690 2,937,435 5.6180 0.97%
2022-08-24 0 7.200 7.190 7.200 7.170 7.460 7,457,834 53,963,754 7.2358 5.574 5.566 5.574 5.550 5.775 9,634,067 5.6013 -3.49%
2022-08-23 0 7.460 7.450 7.460 7.430 7.660 6,989,882 52,651,955 7.5326 5.775 5.767 5.775 5.752 5.930 9,029,565 5.8311 -2.48%
2022-08-22 0 7.650 7.640 7.650 7.610 7.820 13,752,620 106,828,855 7.7679 5.922 5.914 5.922 5.891 6.054 17,765,704 6.0132 -1.42%
2022-08-19 0 7.760 7.750 7.760 7.670 7.830 4,483,294 34,841,409 7.7714 6.007 5.999 6.007 5.937 6.061 5,791,542 6.0159 0.13%
2022-08-18 0 7.750 7.750 7.760 7.640 7.850 13,848,549 107,510,720 7.7633 5.999 5.999 6.007 5.914 6.077 17,889,625 6.0097 0.52%
2022-08-17 0 7.710 7.700 7.710 7.570 7.740 10,532,870 80,826,435 7.6737 5.968 5.961 5.968 5.860 5.992 13,606,414 5.9403 0.39%
2022-08-16 0 7.680 7.680 7.690 7.580 7.700 4,321,274 33,041,756 7.6463 5.945 5.945 5.953 5.868 5.961 5,582,243 5.9191 1.05%
2022-08-15 0 7.600 7.600 7.610 7.580 7.760 3,626,500 27,736,825 7.6484 5.883 5.883 5.891 5.868 6.007 4,684,731 5.9207 -1.04%
2022-08-12 0 7.680 7.670 7.680 7.580 7.700 7,434,668 56,809,052 7.6411 5.945 5.937 5.945 5.868 5.961 9,604,141 5.9151 0.66%
2022-08-11 0 7.630 7.610 7.630 7.410 7.630 3,245,404 24,628,573 7.5888 5.906 5.891 5.906 5.736 5.906 4,192,429 5.8745 2.01%
2022-08-10 0 7.480 7.450 7.480 7.450 7.700 3,868,386 29,029,712 7.5043 5.790 5.767 5.790 5.767 5.961 4,997,200 5.8092 -1.84%
2022-08-09 0 7.620 7.610 7.620 7.600 7.740 3,793,810 28,947,827 7.6303 5.899 5.891 5.899 5.883 5.992 4,900,863 5.9067 -1.42%
2022-08-08 0 7.730 7.730 7.740 7.480 7.760 4,752,654 36,509,102 7.6818 5.984 5.984 5.992 5.790 6.007 6,139,502 5.9466 2.25%
2022-08-05 0 7.560 7.560 7.570 7.380 7.600 9,489,347 71,168,192 7.4998 5.852 5.852 5.860 5.713 5.883 12,258,386 5.8057 1.07%
2022-08-04 0 7.480 7.470 7.480 7.360 7.650 5,923,322 44,052,010 7.4370 5.790 5.783 5.790 5.697 5.922 7,651,777 5.7571 1.22%
2022-08-03 0 7.390 7.390 7.400 7.360 7.580 5,155,163 38,245,730 7.4189 5.721 5.721 5.728 5.697 5.868 6,659,465 5.7431 -1.34%
2022-08-02 0 7.490 7.490 7.500 7.450 7.740 6,686,147 50,279,394 7.5199 5.798 5.798 5.806 5.767 5.992 8,637,198 5.8213 -3.10%
2022-08-01 0 7.730 7.700 7.730 7.640 7.740 7,070,518 54,470,470 7.7039 5.984 5.961 5.984 5.914 5.992 9,133,731 5.9637 1.05%
2022-07-29 0 7.650 7.630 7.650 7.580 7.790 10,517,798 80,374,688 7.6418 5.922 5.906 5.922 5.868 6.030 13,586,944 5.9156 -0.13%
2022-07-28 0 7.660 7.650 7.660 7.510 7.660 9,852,913 74,838,495 7.5956 5.930 5.922 5.930 5.814 5.930 12,728,042 5.8798 0.26%
2022-07-27 0 7.640 7.640 7.650 7.570 7.790 7,454,162 57,035,130 7.6514 5.914 5.914 5.922 5.860 6.030 9,629,324 5.9231 -1.93%
2022-07-26 0 7.790 7.790 7.800 7.780 7.930 5,559,018 43,514,255 7.8277 6.030 6.030 6.038 6.023 6.139 7,181,167 6.0595 -1.39%
2022-07-25 0 7.900 7.890 7.900 7.810 7.940 4,654,298 36,644,362 7.8732 6.115 6.108 6.115 6.046 6.146 6,012,446 6.0948 0.77%
2022-07-22 0 7.840 7.830 7.840 7.820 7.900 4,011,421 31,480,390 7.8477 6.069 6.061 6.069 6.054 6.115 5,181,974 6.0750 -0.51%
2022-07-21 0 7.880 7.880 7.890 7.880 8.040 6,326,885 50,260,378 7.9439 6.100 6.100 6.108 6.100 6.224 8,173,102 6.1495 -1.25%
2022-07-20 0 7.980 7.970 7.980 7.970 8.070 3,605,450 28,824,602 7.9947 6.177 6.170 6.177 6.170 6.247 4,657,538 6.1888 -0.25%
2022-07-19 0 8.000 8.000 8.020 7.980 8.110 2,473,456 19,826,949 8.0159 6.193 6.193 6.208 6.177 6.278 3,195,223 6.2052 -1.11%
2022-07-18 0 8.090 8.080 8.090 7.900 8.110 4,284,012 34,325,266 8.0124 6.263 6.255 6.263 6.115 6.278 5,534,108 6.2025 1.38%
2022-07-15 0 7.980 7.970 7.980 7.980 8.260 8,070,478 65,118,742 8.0688 6.177 6.170 6.177 6.177 6.394 10,425,484 6.2461 -3.74%
2022-07-14 0 8.290 8.280 8.290 8.220 8.370 5,864,687 48,472,574 8.2652 6.417 6.410 6.417 6.363 6.479 7,576,032 6.3981 -0.12%
2022-07-13 0 8.300 8.290 8.300 8.300 8.550 6,906,335 57,992,876 8.3971 6.425 6.417 6.425 6.425 6.619 8,921,638 6.5002 -1.54%
2022-07-12 0 8.430 8.400 8.430 8.350 8.520 5,491,007 46,342,885 8.4398 6.526 6.503 6.526 6.464 6.595 7,093,310 6.5333 0.84%
2022-07-11 0 8.360 8.350 8.360 8.340 8.590 3,854,816 32,474,423 8.4244 6.472 6.464 6.472 6.456 6.650 4,979,671 6.5214 -1.88%
2022-07-08 0 8.520 8.510 8.520 8.400 8.570 5,509,680 46,770,825 8.4888 6.595 6.588 6.595 6.503 6.634 7,117,432 6.5713 2.40%
2022-07-07 0 8.320 8.310 8.320 8.260 8.340 4,326,916 35,953,656 8.3093 6.441 6.433 6.441 6.394 6.456 5,589,532 6.4323 0.24%
2022-07-06 0 8.300 8.290 8.300 8.240 8.410 6,513,697 54,012,329 8.2921 6.425 6.417 6.425 6.379 6.510 8,414,426 6.4190 -0.72%
2022-07-05 0 8.360 8.360 8.370 8.330 8.500 7,653,595 64,348,607 8.4076 6.472 6.472 6.479 6.448 6.580 9,886,952 6.5084 0.12%
2022-07-04 0 8.350 8.340 8.350 8.290 8.380 3,032,609 25,298,166 8.3420 6.464 6.456 6.464 6.417 6.487 3,917,540 6.4577 0.60%
2022-06-30 0 8.300 8.300 8.340 8.280 8.580 7,646,434 63,721,092 8.3334 6.425 6.425 6.456 6.410 6.642 9,877,702 6.4510 -2.12%
2022-06-29 0 8.480 8.480 8.490 8.440 8.630 6,194,681 52,818,810 8.5265 6.564 6.564 6.572 6.533 6.681 8,002,320 6.6004 0.24%
2022-06-28 0 8.460 8.440 8.460 8.330 8.500 8,378,156 70,803,948 8.4510 6.549 6.533 6.549 6.448 6.580 10,822,944 6.5420 1.56%
2022-06-27 0 8.330 8.330 8.340 8.280 8.440 6,121,404 51,056,131 8.3406 6.448 6.448 6.456 6.410 6.533 7,907,660 6.4565 -1.24%
2022-06-24 0 8.860 8.850 8.860 8.820 8.900 4,592,608 40,749,016 8.8727 6.529 6.522 6.529 6.500 6.559 6,231,973 6.5387 0.68%
2022-06-23 0 8.800 8.790 8.800 8.750 8.830 4,268,100 37,566,092 8.8016 6.485 6.478 6.485 6.448 6.507 5,791,630 6.4863 0.92%
2022-06-22 0 8.720 8.720 8.740 8.710 8.900 8,849,953 77,996,733 8.8132 6.426 6.426 6.441 6.419 6.559 12,009,009 6.4949 -2.35%
2022-06-21 0 8.930 8.920 8.930 8.900 9.030 6,457,840 57,673,269 8.9307 6.581 6.574 6.581 6.559 6.655 8,763,013 6.5814 -1.11%
2022-06-20 0 9.030 9.030 9.040 8.990 9.100 2,130,172 19,244,889 9.0344 6.655 6.655 6.662 6.625 6.706 2,890,553 6.6579 0.44%
2022-06-17 0 8.990 8.990 9.000 8.880 9.050 13,606,338 122,261,084 8.9856 6.625 6.625 6.632 6.544 6.669 18,463,220 6.6219 -0.77%
2022-06-16 0 9.060 9.050 9.060 8.990 9.180 7,851,157 71,165,569 9.0643 6.677 6.669 6.677 6.625 6.765 10,653,685 6.6799 -0.98%
2022-06-15 0 9.150 9.140 9.150 9.010 9.470 18,973,703 175,108,683 9.2290 6.743 6.736 6.743 6.640 6.979 25,746,506 6.8013 -2.76%
2022-06-14 0 9.410 9.410 9.420 9.380 9.460 7,756,972 73,141,365 9.4291 6.935 6.935 6.942 6.913 6.971 10,525,880 6.9487 -0.95%
2022-06-13 0 9.500 9.500 9.510 9.470 9.610 7,946,291 75,695,158 9.5258 7.001 7.001 7.008 6.979 7.082 10,782,778 7.0200 -0.63%
2022-06-10 0 9.560 9.560 9.570 9.500 9.600 6,520,681 62,314,570 9.5565 7.045 7.045 7.053 7.001 7.075 8,848,286 7.0426 0.31%
2022-06-09 0 9.530 9.520 9.530 9.510 9.590 29,218,318 279,273,425 9.5582 7.023 7.016 7.023 7.008 7.067 39,648,011 7.0438 -0.10%
2022-06-08 0 9.540 9.530 9.540 9.500 9.680 16,724,616 160,039,910 9.5691 7.030 7.023 7.030 7.001 7.134 22,694,591 7.0519 -1.45%
2022-06-07 0 9.680 9.680 9.690 9.680 9.870 7,947,807 77,293,936 9.7252 7.134 7.134 7.141 7.134 7.274 10,784,835 7.1669 -1.22%
2022-06-06 0 9.800 9.790 9.800 9.760 9.860 4,520,066 44,305,685 9.8020 7.222 7.215 7.222 7.193 7.266 6,133,537 7.2235 -0.41%
2022-06-02 0 9.840 9.830 9.840 9.780 9.880 5,866,993 57,714,106 9.8371 7.252 7.244 7.252 7.207 7.281 7,961,259 7.2494 -0.91%
2022-06-01 0 9.930 9.930 9.940 9.900 9.960 4,039,005 40,063,397 9.9191 7.318 7.318 7.325 7.296 7.340 5,480,758 7.3098 0.30%
2022-05-31 0 9.900 9.890 9.900 9.850 9.950 9,643,157 95,431,496 9.8963 7.296 7.288 7.296 7.259 7.333 13,085,353 7.2930 0.10%
2022-05-30 0 9.890 9.880 9.890 9.830 9.970 1,219,064 12,050,559 9.8851 7.288 7.281 7.288 7.244 7.347 1,654,218 7.2847 -0.10%
2022-05-27 0 9.900 9.890 9.900 9.840 9.980 3,105,853 30,778,817 9.9099 7.296 7.288 7.296 7.252 7.355 4,214,510 7.3031 0.10%
2022-05-26 0 9.890 9.880 9.890 9.760 9.900 3,761,430 36,960,967 9.8263 7.288 7.281 7.288 7.193 7.296 5,104,100 7.2414 0.71%
2022-05-25 0 9.820 9.820 9.830 9.820 9.950 6,463,728 63,760,812 9.8644 7.237 7.237 7.244 7.237 7.333 8,771,003 7.2695 -0.81%
2022-05-24 0 9.900 9.890 9.900 9.840 9.990 8,957,903 88,735,576 9.9058 7.296 7.288 7.296 7.252 7.362 12,155,492 7.3000 -1.59%
2022-05-23 0 10.06 10.04 10.06 9.980 10.10 4,444,426 44,573,883 10.029 7.414 7.399 7.414 7.355 7.443 6,030,897 7.3909 0.40%
2022-05-20 0 10.02 10.00 10.02 9.980 10.16 3,861,549 38,685,781 10.018 7.384 7.369 7.384 7.355 7.487 5,239,957 7.3828 -0.60%
2022-05-19 0 10.08 10.04 10.08 9.830 10.14 8,358,825 83,986,565 10.048 7.428 7.399 7.428 7.244 7.473 11,342,569 7.4045 0.40%
2022-05-18 0 10.04 10.00 10.04 9.790 10.04 5,486,680 54,774,024 9.9831 7.399 7.369 7.399 7.215 7.399 7,445,191 7.3570 2.97%
2022-05-17 0 9.750 9.750 9.760 9.580 9.780 4,612,277 44,721,664 9.6962 7.185 7.185 7.193 7.060 7.207 6,258,663 7.1456 0.62%
2022-05-16 0 9.690 9.680 9.690 9.650 9.820 2,352,563 22,801,170 9.6921 7.141 7.134 7.141 7.111 7.237 3,192,328 7.1425 0.41%
2022-05-13 0 9.650 9.650 9.670 9.530 9.730 3,337,863 32,138,300 9.6284 7.111 7.111 7.126 7.023 7.170 4,529,338 7.0956 1.26%
2022-05-12 0 9.530 9.520 9.530 9.450 9.640 5,528,976 52,621,934 9.5175 7.023 7.016 7.023 6.964 7.104 7,502,585 7.0138 -1.04%
2022-05-11 0 9.630 9.620 9.630 9.340 9.720 7,818,731 75,034,836 9.5968 7.097 7.089 7.097 6.883 7.163 10,609,684 7.0723 -1.13%
2022-05-10 0 9.740 9.730 9.740 9.510 9.800 4,737,279 45,965,511 9.7029 7.178 7.170 7.178 7.008 7.222 6,428,286 7.1505 -0.61%
2022-05-06 0 9.800 9.800 9.820 9.800 9.990 3,890,806 38,260,828 9.8337 7.222 7.222 7.237 7.222 7.362 5,279,658 7.2468 -1.90%
2022-05-05 0 9.990 9.980 9.990 9.980 10.24 2,555,149 25,715,655 10.064 7.362 7.355 7.362 7.355 7.546 3,467,228 7.4168 -0.50%
2022-05-04 0 10.04 10.02 10.04 9.940 10.04 4,250,725 42,519,033 10.003 7.399 7.384 7.399 7.325 7.399 5,768,053 7.3715 -0.40%
2022-05-03 0 10.08 10.04 10.08 9.950 10.14 4,805,783 48,351,670 10.061 7.428 7.399 7.428 7.333 7.473 6,521,243 7.4145 -0.20%
2022-04-29 0 10.10 10.08 10.10 9.920 10.20 6,659,019 67,137,185 10.082 7.443 7.428 7.443 7.310 7.517 9,036,005 7.4300 0.60%
2022-04-28 0 10.04 10.04 10.06 9.950 10.14 2,841,729 28,533,278 10.041 7.399 7.399 7.414 7.333 7.473 3,856,105 7.3995 1.62%
2022-04-27 0 9.880 9.880 9.900 9.800 9.920 3,924,518 38,770,157 9.8790 7.281 7.281 7.296 7.222 7.310 5,325,404 7.2802 -0.70%
2022-04-26 0 9.950 9.940 9.950 9.800 10.04 6,366,536 63,227,185 9.9312 7.333 7.325 7.333 7.222 7.399 8,639,118 7.3187 0.20%
2022-04-25 0 9.930 9.930 9.940 9.920 10.12 6,203,632 62,088,987 10.008 7.318 7.318 7.325 7.310 7.458 8,418,064 7.3757 -2.07%
2022-04-22 0 10.14 10.12 10.14 9.960 10.16 5,141,405 51,906,822 10.096 7.473 7.458 7.473 7.340 7.487 6,976,667 7.4401 1.00%
2022-04-21 0 10.04 10.02 10.04 10.00 10.16 4,294,485 43,149,324 10.048 7.399 7.384 7.399 7.369 7.487 5,827,433 7.4045 -1.76%
2022-04-20 0 10.22 10.18 10.22 10.00 10.26 4,946,429 50,261,646 10.161 7.532 7.502 7.532 7.369 7.561 6,712,093 7.4882 2.00%
2022-04-19 0 10.02 10.00 10.02 9.980 10.28 6,744,609 67,964,053 10.077 7.384 7.369 7.384 7.355 7.576 9,152,147 7.4260 -2.53%
2022-04-14 0 10.28 10.26 10.28 10.02 10.36 3,986,453 40,869,759 10.252 7.576 7.561 7.576 7.384 7.635 5,409,447 7.5553 1.38%
2022-04-13 0 10.14 10.12 10.14 9.940 10.20 3,840,830 38,811,928 10.105 7.473 7.458 7.473 7.325 7.517 5,211,842 7.4469 1.71%
2022-04-12 0 9.970 9.960 9.970 9.920 10.12 6,489,994 65,020,705 10.019 7.347 7.340 7.347 7.310 7.458 8,806,645 7.3831 -0.70%
2022-04-11 0 10.04 10.02 10.04 9.960 10.16 5,840,274 58,528,874 10.022 7.399 7.384 7.399 7.340 7.487 7,925,003 7.3853 -0.79%
2022-04-08 0 10.12 10.12 10.16 10.04 10.16 6,592,570 66,706,755 10.118 7.458 7.458 7.487 7.399 7.487 8,945,836 7.4567 -0.20%
2022-04-07 0 10.14 10.14 10.16 10.14 10.40 6,792,176 69,251,587 10.196 7.473 7.473 7.487 7.473 7.664 9,216,693 7.5137 -3.06%
2022-04-06 0 10.46 10.44 10.46 10.40 10.54 7,390,768 77,247,816 10.452 7.708 7.694 7.708 7.664 7.767 10,028,957 7.7025 -0.19%
2022-04-04 0 10.48 10.48 10.50 10.42 10.66 5,722,601 60,101,451 10.502 7.723 7.723 7.738 7.679 7.856 7,765,325 7.7397 -1.69%
2022-04-01 0 10.66 10.66 10.68 10.52 10.72 7,590,227 80,924,977 10.662 7.856 7.856 7.871 7.753 7.900 10,299,614 7.8571 -0.56%
2022-03-31 0 10.72 10.70 10.72 10.62 10.94 7,725,026 83,243,606 10.776 7.900 7.885 7.900 7.826 8.062 10,482,531 7.9412 -1.29%
2022-03-30 0 10.86 10.86 10.88 10.72 11.02 4,812,815 52,286,948 10.864 8.003 8.003 8.018 7.900 8.121 6,530,785 8.0062 -1.09%
2022-03-29 0 10.98 10.94 10.98 10.74 10.98 4,542,361 49,522,425 10.902 8.092 8.062 8.092 7.915 8.092 6,163,790 8.0344 2.81%
2022-03-28 0 10.68 10.66 10.68 10.56 10.78 3,586,522 38,249,567 10.665 7.871 7.856 7.871 7.782 7.944 4,866,757 7.8594 -0.74%
2022-03-25 0 10.76 10.74 10.76 10.52 10.84 8,995,313 95,978,163 10.670 7.930 7.915 7.930 7.753 7.988 12,206,256 7.8630 -2.00%
2022-03-24 0 10.98 10.96 10.98 10.86 11.08 6,057,787 66,482,692 10.975 8.092 8.077 8.092 8.003 8.165 8,220,159 8.0878 1.10%
2022-03-23 0 10.86 10.84 10.86 10.80 11.18 6,125,630 66,955,017 10.930 8.003 7.988 8.003 7.959 8.239 8,312,219 8.0550 -2.51%
2022-03-22 0 11.14 11.12 11.14 10.94 11.14 5,046,531 56,001,673 11.097 8.210 8.195 8.210 8.062 8.210 6,847,927 8.1779 1.64%
2022-03-21 0 10.96 10.94 10.96 10.90 11.14 8,773,908 96,618,980 11.012 8.077 8.062 8.077 8.033 8.210 11,905,819 8.1153 -0.54%
2022-03-18 0 11.02 11.00 11.02 10.58 11.04 18,758,014 205,603,531 10.961 8.121 8.106 8.121 7.797 8.136 25,453,825 8.0775 1.66%
2022-03-17 0 10.84 10.76 10.84 10.28 10.84 11,631,894 123,388,704 10.608 7.988 7.930 7.988 7.576 7.988 15,783,984 7.8173 7.54%
2022-03-16 0 10.08 9.970 10.08 9.760 10.08 13,517,105 134,151,738 9.9246 7.428 7.347 7.428 7.193 7.428 18,342,135 7.3139 4.56%
2022-03-15 0 9.640 9.630 9.640 9.600 10.14 10,392,946 101,587,418 9.7747 7.104 7.097 7.104 7.075 7.473 14,102,784 7.2034 -5.68%
2022-03-14 0 10.22 10.20 10.22 10.06 10.28 10,847,095 110,292,650 10.168 7.532 7.517 7.532 7.414 7.576 14,719,045 7.4932 0.39%
2022-03-11 0 10.18 10.18 10.22 10.08 10.40 6,778,365 69,076,429 10.191 7.502 7.502 7.532 7.428 7.664 9,197,952 7.5100 -1.93%
2022-03-10 0 10.38 10.36 10.38 10.22 10.42 5,814,710 60,015,119 10.321 7.649 7.635 7.649 7.532 7.679 7,890,313 7.6062 1.37%
2022-03-09 0 10.24 10.22 10.24 10.18 10.70 11,289,234 135,542,684 12.006 7.546 7.532 7.546 7.502 7.885 15,319,009 8.8480 -2.29%
2022-03-08 0 10.48 10.42 10.48 10.10 10.48 11,705,698 121,432,665 10.374 7.723 7.679 7.723 7.443 7.723 15,884,133 7.6449 2.54%
2022-03-07 0 10.22 10.20 10.22 10.08 10.34 5,889,350 60,231,329 10.227 7.532 7.517 7.532 7.428 7.620 7,991,597 7.5368 -0.39%
2022-03-04 0 10.26 10.24 10.26 10.04 10.26 6,477,368 66,014,425 10.192 7.561 7.546 7.561 7.399 7.561 8,789,512 7.5106 0.59%
2022-03-03 0 10.20 10.18 10.20 10.12 10.34 2,940,756 30,074,984 10.227 7.517 7.502 7.517 7.458 7.620 3,990,480 7.5367 1.39%
2022-03-02 0 10.06 10.06 10.08 10.06 10.32 4,571,256 46,514,253 10.175 7.414 7.414 7.428 7.414 7.605 6,202,999 7.4987 -3.08%
2022-03-01 0 10.38 10.36 10.38 10.24 10.52 3,339,289 34,503,780 10.333 7.649 7.635 7.649 7.546 7.753 4,531,273 7.6146 -1.14%
2022-02-28 0 10.50 10.48 10.50 10.18 10.54 6,800,980 70,935,851 10.430 7.738 7.723 7.738 7.502 7.767 9,228,640 7.6865 0.19%
2022-02-25 0 10.48 10.48 10.50 10.44 10.68 5,002,337 52,712,595 10.538 7.723 7.723 7.738 7.694 7.871 6,787,958 7.7656 -0.76%
2022-02-24 0 10.56 10.54 10.56 10.48 10.76 4,317,822 45,718,558 10.588 7.782 7.767 7.782 7.723 7.930 5,859,100 7.8030 -0.75%
2022-02-23 0 10.64 10.62 10.64 10.50 10.80 11,332,568 120,746,758 10.655 7.841 7.826 7.841 7.738 7.959 15,377,811 7.8520 -0.75%
2022-02-22 0 10.72 10.70 10.72 10.56 10.78 7,526,982 80,380,517 10.679 7.900 7.885 7.900 7.782 7.944 10,213,794 7.8698 -0.74%
2022-02-21 0 10.80 10.80 10.82 10.72 10.96 7,343,143 79,539,193 10.832 7.959 7.959 7.974 7.900 8.077 9,964,332 7.9824 -0.18%
2022-02-18 0 10.82 10.80 10.82 10.72 10.90 11,540,532 125,022,356 10.833 7.974 7.959 7.974 7.900 8.033 15,660,010 7.9835 1.12%
2022-02-17 0 10.70 10.68 10.70 10.68 10.84 6,302,966 67,660,787 10.735 7.885 7.871 7.885 7.871 7.988 8,552,856 7.9109 -0.74%
2022-02-16 0 10.78 10.76 10.78 10.76 10.90 7,336,441 79,265,538 10.804 7.944 7.930 7.944 7.930 8.033 9,955,238 7.9622 0.00%
2022-02-15 0 10.78 10.78 10.80 10.76 10.98 7,886,297 85,400,982 10.829 7.944 7.944 7.959 7.930 8.092 10,701,369 7.9804 -1.46%
2022-02-14 0 10.94 10.94 10.98 10.84 11.08 5,181,889 56,604,424 10.924 8.062 8.062 8.092 7.988 8.165 7,031,602 8.0500 -0.55%
2022-02-11 0 11.00 10.98 11.00 10.82 11.12 5,447,290 59,789,237 10.976 8.106 8.092 8.106 7.974 8.195 7,391,740 8.0887 0.36%
2022-02-10 0 10.96 10.94 10.96 10.82 11.16 5,424,307 59,412,051 10.953 8.077 8.062 8.077 7.974 8.224 7,360,553 8.0717 -1.26%
2022-02-09 0 11.10 11.06 11.10 10.84 11.20 13,668,282 150,997,399 11.047 8.180 8.151 8.180 7.988 8.254 18,547,276 8.1412 3.93%
2022-02-08 0 10.68 10.66 10.68 10.62 10.88 5,714,381 61,224,198 10.714 7.871 7.856 7.871 7.826 8.018 7,754,171 7.8956 -1.84%
2022-02-07 0 10.88 10.86 10.88 10.78 11.06 6,214,650 67,506,689 10.863 8.018 8.003 8.018 7.944 8.151 8,433,015 8.0050 -1.45%
2022-02-04 0 11.04 11.04 11.06 11.00 11.40 11,707,715 130,148,101 11.116 8.136 8.136 8.151 8.106 8.401 15,886,870 8.1922 -0.72%
2022-01-31 0 11.12 11.06 11.12 10.60 11.12 21,764,996 239,855,526 11.020 8.195 8.151 8.195 7.812 8.195 29,534,171 8.1213 5.50%
2022-01-28 0 10.54 10.52 10.54 10.44 10.60 5,396,518 56,735,964 10.513 7.767 7.753 7.767 7.694 7.812 7,322,845 7.7478 0.00%
2022-01-27 0 10.54 10.46 10.54 10.36 10.54 3,635,212 38,093,778 10.479 7.767 7.708 7.767 7.635 7.767 4,932,828 7.7225 0.19%
2022-01-26 0 10.52 10.50 10.52 10.42 10.58 5,884,025 61,815,578 10.506 7.753 7.738 7.753 7.679 7.797 7,984,371 7.7421 -0.38%
2022-01-25 0 10.56 10.52 10.56 10.40 10.56 8,725,742 91,799,834 10.521 7.782 7.753 7.782 7.664 7.782 11,840,460 7.7531 0.96%
2022-01-24 0 10.46 10.44 10.46 10.28 10.46 5,278,522 54,935,997 10.407 7.708 7.694 7.708 7.576 7.708 7,162,729 7.6697 0.38%
2022-01-21 0 10.42 10.40 10.42 10.32 10.44 3,679,765 38,253,037 10.396 7.679 7.664 7.679 7.605 7.694 4,993,284 7.6609 1.56%
2022-01-20 0 10.26 10.24 10.26 10.20 10.60 6,856,054 71,202,618 10.385 7.561 7.546 7.561 7.517 7.812 9,303,373 7.6534 -0.97%
2022-01-19 0 10.36 10.32 10.36 10.18 10.40 8,131,901 83,843,501 10.310 7.635 7.605 7.635 7.502 7.664 11,034,643 7.5982 1.77%
2022-01-18 0 10.18 10.16 10.18 10.00 10.18 5,824,854 58,966,424 10.123 7.502 7.487 7.502 7.369 7.502 7,904,078 7.4603 1.80%
2022-01-17 0 10.00 9.990 10.00 9.900 10.04 3,596,210 35,871,117 9.9747 7.369 7.362 7.369 7.296 7.399 4,879,904 7.3508 0.60%
2022-01-14 0 9.940 9.930 9.940 9.830 10.18 13,465,892 134,510,095 9.9889 7.325 7.318 7.325 7.244 7.502 18,272,641 7.3613 -0.20%
2022-01-13 0 9.960 9.950 9.960 9.930 10.02 5,001,428 49,817,451 9.9606 7.340 7.333 7.340 7.318 7.384 6,786,724 7.3404 0.30%
2022-01-12 0 9.930 9.920 9.930 9.900 10.04 3,551,957 35,325,531 9.9454 7.318 7.310 7.318 7.296 7.399 4,819,854 7.3292 0.61%
2022-01-11 0 9.870 9.870 9.890 9.870 10.10 4,931,164 49,096,777 9.9564 7.274 7.274 7.288 7.274 7.443 6,691,379 7.3373 -1.69%
2022-01-10 0 10.04 10.02 10.04 9.910 10.10 4,931,308 49,310,762 9.9995 7.399 7.384 7.399 7.303 7.443 6,691,575 7.3691 1.21%
2022-01-07 0 9.920 9.900 9.920 9.850 9.970 4,911,803 48,631,513 9.9009 7.310 7.296 7.310 7.259 7.347 6,665,107 7.2964 0.30%
2022-01-06 0 9.890 9.870 9.890 9.830 9.970 4,531,123 44,795,561 9.8862 7.288 7.274 7.288 7.244 7.347 6,148,541 7.2856 0.41%
2022-01-05 0 9.850 9.840 9.850 9.800 9.930 4,319,977 42,534,221 9.8459 7.259 7.252 7.259 7.222 7.318 5,862,025 7.2559 0.00%
2022-01-04 0 9.850 9.850 9.860 9.850 9.990 3,728,067 36,824,405 9.8776 7.259 7.259 7.266 7.259 7.362 5,058,828 7.2792 -0.51%
2022-01-03 0 9.900 9.900 9.910 9.840 9.990 3,733,591 36,928,301 9.8908 7.296 7.296 7.303 7.252 7.362 5,066,324 7.2890 -0.10%
2021-12-31 0 9.910 9.890 9.910 9.880 10.00 2,536,367 25,221,138 9.9438 7.303 7.288 7.303 7.281 7.369 3,441,742 7.3280 0.30%
2021-12-30 0 9.880 9.870 9.880 9.840 9.910 1,796,592 17,754,096 9.8821 7.281 7.274 7.281 7.252 7.303 2,437,899 7.2825 0.30%
2021-12-29 0 9.850 9.840 9.850 9.760 9.930 1,139,779 11,229,650 9.8525 7.259 7.252 7.259 7.193 7.318 1,546,631 7.2607 0.00%
2021-12-28 0 9.850 9.840 9.850 9.750 9.850 6,156,723 60,405,378 9.8113 7.259 7.252 7.259 7.185 7.259 8,354,411 7.2304 0.82%
2021-12-24 0 9.770 9.760 9.770 9.650 9.770 1,388,466 13,492,974 9.7179 7.200 7.193 7.200 7.111 7.200 1,884,089 7.1615 0.21%
2021-12-23 0 9.750 9.730 9.760 9.620 9.760 4,162,801 40,470,125 9.7218 7.185 7.170 7.193 7.089 7.193 5,648,743 7.1644 -0.20%
2021-12-22 0 9.770 9.750 9.770 9.680 9.870 2,735,887 26,688,073 9.7548 7.200 7.185 7.200 7.134 7.274 3,712,482 7.1887 0.00%
2021-12-21 0 9.770 9.760 9.770 9.600 9.800 2,593,024 25,283,248 9.7505 7.200 7.193 7.200 7.075 7.222 3,518,623 7.1856 1.35%
2021-12-20 0 9.640 9.620 9.640 9.560 9.690 2,982,141 28,690,549 9.6208 7.104 7.089 7.104 7.045 7.141 4,046,638 7.0900 -0.72%
2021-12-17 0 9.710 9.710 9.730 9.690 9.850 7,006,826 68,140,079 9.7248 7.156 7.156 7.170 7.141 7.259 9,507,964 7.1666 -0.72%
2021-12-16 0 9.780 9.780 9.790 9.560 9.850 6,371,447 61,747,339 9.6913 7.207 7.207 7.215 7.045 7.259 8,645,782 7.1419 0.00%
2021-12-15 0 9.780 9.770 9.780 9.660 9.920 3,776,130 36,999,436 9.7982 7.207 7.200 7.207 7.119 7.310 5,124,047 7.2207 0.62%
2021-12-14 0 9.720 9.710 9.720 9.700 9.850 6,391,647 62,329,834 9.7518 7.163 7.156 7.163 7.148 7.259 8,673,192 7.1865 -0.72%
2021-12-13 0 9.790 9.790 9.810 9.790 10.04 6,583,861 65,047,498 9.8798 7.215 7.215 7.229 7.215 7.399 8,934,019 7.2809 -2.49%
2021-12-10 0 10.04 10.04 10.06 10.02 10.20 3,641,237 36,744,473 10.091 7.399 7.399 7.414 7.384 7.517 4,941,003 7.4366 -0.40%
2021-12-09 0 10.08 10.06 10.08 10.04 10.22 11,932,549 120,413,112 10.091 7.428 7.414 7.428 7.399 7.532 16,191,960 7.4366 0.00%
2021-12-08 0 10.08 10.04 10.08 9.990 10.24 6,080,261 61,365,272 10.093 7.428 7.399 7.428 7.362 7.546 8,250,655 7.4376 1.41%
2021-12-07 0 9.940 9.930 9.940 9.880 10.08 13,905,760 138,223,853 9.9400 7.325 7.318 7.325 7.281 7.428 18,869,523 7.3252 -0.40%
2021-12-06 0 9.980 9.970 9.980 9.950 10.24 10,902,158 109,654,870 10.058 7.355 7.347 7.355 7.333 7.546 14,793,763 7.4122 -3.48%
2021-12-03 0 10.34 10.32 10.34 10.30 10.50 10,416,756 108,205,258 10.388 7.620 7.605 7.620 7.591 7.738 14,135,094 7.6551 -0.58%
2021-12-02 0 10.40 10.38 10.40 10.32 10.52 4,322,872 45,000,643 10.410 7.664 7.649 7.664 7.605 7.753 5,865,953 7.6715 -0.38%
2021-12-01 0 10.44 10.42 10.44 10.32 10.58 7,476,453 77,992,030 10.432 7.694 7.679 7.694 7.605 7.797 10,145,228 7.6876 0.58%
2021-11-30 0 10.38 10.38 10.40 10.32 10.94 22,045,774 229,598,496 10.415 7.649 7.649 7.664 7.605 8.062 29,915,175 7.6750 -4.24%
2021-11-29 0 10.84 10.82 10.84 10.70 10.96 6,866,802 74,541,144 10.855 7.988 7.974 7.988 7.885 8.077 9,317,957 7.9997 -0.91%
2021-11-26 0 10.94 10.88 10.94 10.66 10.94 6,194,864 66,994,591 10.815 8.062 8.018 8.062 7.856 8.062 8,406,166 7.9697 -1.26%
2021-11-25 0 11.08 11.00 11.08 10.90 11.16 12,243,161 134,669,722 11.000 8.165 8.106 8.165 8.033 8.224 16,613,447 8.1061 2.21%
2021-11-24 0 10.84 10.84 10.86 10.32 10.84 20,943,212 224,380,805 10.714 7.988 7.988 8.003 7.605 7.988 28,419,045 7.8954 4.84%
2021-11-23 0 10.34 10.32 10.34 10.08 10.36 6,261,578 64,354,269 10.278 7.620 7.605 7.620 7.428 7.635 8,496,694 7.5740 1.57%
2021-11-22 0 10.18 10.16 10.18 10.10 10.36 5,890,744 60,105,842 10.203 7.502 7.487 7.502 7.443 7.635 7,993,488 7.5194 -1.55%
2021-11-19 0 10.34 10.28 10.34 10.24 10.38 4,611,160 47,471,001 10.295 7.620 7.576 7.620 7.546 7.649 6,257,147 7.5867 0.00%
2021-11-18 0 10.34 10.34 10.36 10.26 10.44 5,420,049 56,183,032 10.366 7.620 7.620 7.635 7.561 7.694 7,354,775 7.6390 -0.58%
2021-11-17 0 10.40 10.38 10.40 10.18 10.46 11,589,624 119,515,127 10.312 7.664 7.649 7.664 7.502 7.708 15,726,625 7.5995 2.16%
2021-11-16 0 10.18 10.16 10.18 10.00 10.20 9,740,523 98,533,875 10.116 7.502 7.487 7.502 7.369 7.517 13,217,474 7.4548 1.80%
2021-11-15 0 10.00 9.990 10.00 10.00 10.30 6,292,903 63,757,144 10.132 7.369 7.362 7.369 7.369 7.591 8,539,201 7.4664 -2.91%
2021-11-12 0 10.30 10.28 10.30 10.28 10.44 8,839,294 91,324,460 10.332 7.591 7.576 7.591 7.576 7.694 11,994,545 7.6138 0.00%
2021-11-11 0 10.30 10.30 10.32 10.16 10.38 4,860,733 50,118,398 10.311 7.591 7.591 7.605 7.487 7.649 6,595,807 7.5985 -0.58%
2021-11-10 0 10.36 10.34 10.36 10.20 10.40 6,916,230 71,343,611 10.315 7.635 7.620 7.635 7.517 7.664 9,385,029 7.6019 0.19%
2021-11-09 0 10.34 10.30 10.34 10.04 10.36 11,813,216 120,877,838 10.232 7.620 7.591 7.620 7.399 7.635 16,030,030 7.5407 2.99%
2021-11-08 0 10.04 10.02 10.04 9.760 10.04 6,033,240 59,976,902 9.9411 7.399 7.384 7.399 7.193 7.399 8,186,849 7.3260 2.97%
2021-11-05 0 9.750 9.740 9.750 9.730 9.980 6,141,407 60,171,698 9.7977 7.185 7.178 7.185 7.170 7.355 8,333,627 7.2203 -2.30%
2021-11-04 0 9.980 9.980 9.990 9.950 10.20 5,943,464 59,563,657 10.022 7.355 7.355 7.362 7.333 7.517 8,065,027 7.3854 -0.99%
2021-11-03 0 10.08 10.06 10.08 9.960 10.08 5,688,624 57,022,954 10.024 7.428 7.414 7.428 7.340 7.428 7,719,220 7.3871 0.80%
2021-11-02 0 10.00 9.990 10.00 9.880 10.16 8,395,503 83,714,401 9.9713 7.369 7.362 7.369 7.281 7.487 11,392,340 7.3483 0.00%
2021-11-01 0 10.00 9.990 10.00 9.850 10.00 8,761,622 86,896,364 9.9178 7.369 7.362 7.369 7.259 7.369 11,889,147 7.3089 2.04%
2021-10-29 0 9.800 9.800 9.820 9.630 9.870 10,502,123 102,504,472 9.7604 7.222 7.222 7.237 7.097 7.274 14,250,933 7.1928 1.87%
2021-10-28 0 9.620 9.620 9.630 9.500 9.660 5,078,733 48,733,175 9.5955 7.089 7.089 7.097 7.001 7.119 6,891,624 7.0714 0.84%
2021-10-27 0 9.540 9.540 9.560 9.510 9.720 9,334,159 89,505,275 9.5890 7.030 7.030 7.045 7.008 7.163 12,666,056 7.0665 -2.65%
2021-10-26 0 9.800 9.800 9.810 9.740 9.870 4,931,651 48,265,754 9.7869 7.222 7.222 7.229 7.178 7.274 6,692,040 7.2124 -0.51%
2021-10-25 0 9.850 9.840 9.850 9.840 9.960 3,583,191 35,357,151 9.8675 7.259 7.252 7.259 7.252 7.340 4,862,237 7.2718 -1.20%
2021-10-22 0 9.970 9.960 9.970 9.860 9.990 7,300,986 72,552,935 9.9374 7.347 7.340 7.347 7.266 7.362 9,907,127 7.3233 0.00%
2021-10-21 0 9.970 9.960 9.970 9.860 10.02 4,960,454 49,360,022 9.9507 7.347 7.340 7.347 7.266 7.384 6,731,125 7.3331 0.81%
2021-10-20 0 9.890 9.880 9.890 9.860 10.04 4,322,561 42,759,611 9.8922 7.288 7.281 7.288 7.266 7.399 5,865,531 7.2900 -0.60%
2021-10-19 0 9.950 9.920 9.950 9.900 10.10 6,853,277 68,356,717 9.9743 7.333 7.310 7.333 7.296 7.443 9,299,605 7.3505 0.10%
2021-10-18 0 9.940 9.930 9.940 9.800 9.950 8,709,793 86,239,566 9.9014 7.325 7.318 7.325 7.222 7.333 11,818,818 7.2968 0.40%
2021-10-15 0 9.900 9.880 9.900 9.770 10.02 15,260,122 150,825,770 9.8837 7.296 7.281 7.296 7.200 7.384 20,707,335 7.2837 -0.30%
2021-10-12 0 9.930 9.920 9.930 9.900 10.08 5,596,050 55,734,303 9.9596 7.318 7.310 7.318 7.296 7.428 7,593,601 7.3396 -0.70%
2021-10-11 0 10.00 9.990 10.00 9.900 10.14 7,982,114 79,966,125 10.018 7.369 7.362 7.369 7.296 7.473 10,831,388 7.3828 0.00%
2021-10-08 0 10.00 9.990 10.00 9.880 10.10 8,422,414 84,231,105 10.001 7.369 7.362 7.369 7.281 7.443 11,428,857 7.3700 0.62%
2021-10-07 0 10.12 10.12 10.14 10.08 10.26 8,670,835 87,950,605 10.143 7.324 7.324 7.338 7.295 7.425 11,981,068 7.3408 -0.20%
2021-10-06 0 10.14 10.12 10.14 9.920 10.16 8,103,686 81,528,159 10.061 7.338 7.324 7.338 7.179 7.353 11,197,401 7.2810 0.40%
2021-10-05 0 10.10 10.04 10.10 9.800 10.10 9,392,804 94,000,232 10.008 7.309 7.266 7.309 7.092 7.309 12,978,660 7.2427 2.23%
2021-10-04 0 9.880 9.870 9.880 9.850 10.20 6,583,259 65,563,674 9.9592 7.150 7.143 7.150 7.129 7.382 9,096,526 7.2076 -2.76%
2021-09-30 0 10.16 10.14 10.16 9.690 10.20 19,171,363 190,865,123 9.9557 7.353 7.338 7.353 7.013 7.382 26,490,344 7.2051 4.10%
2021-09-29 0 9.760 9.750 9.760 9.640 9.850 7,954,538 77,380,390 9.7278 7.063 7.056 7.063 6.977 7.129 10,991,313 7.0401 0.51%
2021-09-28 0 9.710 9.700 9.710 9.590 9.710 11,832,478 114,467,349 9.6740 7.027 7.020 7.027 6.940 7.027 16,349,720 7.0012 0.62%
2021-09-27 0 9.650 9.640 9.650 9.630 10.18 15,675,778 152,792,948 9.7471 6.984 6.977 6.984 6.969 7.367 21,660,262 7.0541 -4.46%
2021-09-24 0 10.10 10.08 10.10 10.08 10.30 5,939,625 60,302,877 10.153 7.309 7.295 7.309 7.295 7.454 8,207,174 7.3476 -1.75%
2021-09-23 0 10.28 10.26 10.30 10.24 10.66 9,245,439 95,725,453 10.354 7.440 7.425 7.454 7.411 7.715 12,775,036 7.4932 -0.39%
2021-09-21 0 10.32 10.32 10.34 10.10 10.42 6,533,051 67,193,573 10.285 7.469 7.469 7.483 7.309 7.541 9,027,150 7.4435 1.78%
2021-09-20 0 10.14 10.14 10.16 10.06 10.46 5,985,498 61,039,719 10.198 7.338 7.338 7.353 7.281 7.570 8,270,560 7.3804 -3.24%
2021-09-17 0 10.48 10.44 10.48 10.36 10.52 15,672,811 163,841,978 10.454 7.584 7.556 7.584 7.498 7.613 21,656,163 7.5656 -0.19%
2021-09-16 0 10.50 10.50 10.54 10.42 10.68 9,550,000 100,617,177 10.536 7.599 7.599 7.628 7.541 7.729 13,195,869 7.6249 -1.50%
2021-09-15 0 10.66 10.66 10.68 10.64 10.78 7,792,299 83,333,638 10.694 7.715 7.715 7.729 7.700 7.802 10,767,136 7.7396 -0.37%
2021-09-14 0 10.70 10.68 10.70 10.70 10.90 7,278,449 78,443,850 10.778 7.744 7.729 7.744 7.744 7.888 10,057,116 7.7998 -0.93%
2021-09-13 0 10.80 10.78 10.80 10.68 10.96 14,568,282 157,067,550 10.781 7.816 7.802 7.816 7.729 7.932 20,129,962 7.8027 -1.46%
2021-09-10 0 10.96 10.94 10.96 10.92 11.12 11,147,853 122,792,942 11.015 7.932 7.917 7.932 7.903 8.048 15,403,728 7.9716 -1.08%
2021-09-09 0 11.08 11.08 11.12 11.04 11.16 5,502,364 61,183,912 11.120 8.019 8.019 8.048 7.990 8.077 7,602,981 8.0474 -1.07%
2021-09-08 0 11.20 11.18 11.20 11.12 11.32 8,396,555 94,185,147 11.217 8.106 8.091 8.106 8.048 8.192 11,602,077 8.1180 1.27%
2021-09-07 0 11.06 11.04 11.06 11.02 11.38 9,847,276 109,465,981 11.116 8.004 7.990 8.004 7.975 8.236 13,606,634 8.0450 -1.78%
2021-09-06 0 11.26 11.26 11.30 11.24 11.60 8,179,035 92,867,828 11.354 8.149 8.149 8.178 8.135 8.395 11,301,515 8.2173 -1.92%
2021-09-03 0 11.48 11.48 11.50 11.44 11.72 6,978,306 80,363,574 11.516 8.308 8.308 8.323 8.279 8.482 9,642,388 8.3344 -1.54%
2021-09-02 0 11.66 11.64 11.66 11.02 11.72 22,658,180 260,995,016 11.519 8.438 8.424 8.438 7.975 8.482 31,308,310 8.3363 6.39%
2021-09-01 0 10.96 10.94 10.96 10.72 11.00 9,120,577 99,232,084 10.880 7.932 7.917 7.932 7.758 7.961 12,602,506 7.8740 1.48%
2021-08-31 0 10.80 10.78 10.80 10.62 10.82 9,886,779 106,497,345 10.772 7.816 7.802 7.816 7.686 7.831 13,661,218 7.7956 1.12%
2021-08-30 0 10.68 10.66 10.68 10.62 10.86 5,499,116 58,664,436 10.668 7.729 7.715 7.729 7.686 7.860 7,598,493 7.7205 -0.74%
2021-08-27 0 10.76 10.74 10.76 10.72 10.84 6,970,202 75,098,106 10.774 7.787 7.773 7.787 7.758 7.845 9,631,190 7.7974 0.19%
2021-08-26 0 10.74 10.72 10.74 10.68 10.84 4,843,401 52,026,354 10.742 7.773 7.758 7.773 7.729 7.845 6,692,448 7.7739 -0.37%
2021-08-25 0 10.78 10.76 10.78 10.66 10.82 3,310,076 35,588,735 10.752 7.802 7.787 7.802 7.715 7.831 4,573,752 7.7811 1.13%
2021-08-24 0 10.66 10.64 10.66 10.62 10.84 6,376,745 68,275,414 10.707 7.715 7.700 7.715 7.686 7.845 8,811,172 7.7487 -1.30%
2021-08-23 0 10.80 10.78 10.80 10.70 10.82 5,128,100 55,275,185 10.779 7.816 7.802 7.816 7.744 7.831 7,085,836 7.8008 0.37%
2021-08-20 0 10.76 10.72 10.76 10.68 10.86 5,352,606 57,606,234 10.762 7.787 7.758 7.787 7.729 7.860 7,396,051 7.7888 -0.37%
2021-08-19 0 10.80 10.78 10.80 10.72 10.88 3,420,361 36,883,294 10.783 7.816 7.802 7.816 7.758 7.874 4,726,140 7.8041 -0.18%
2021-08-18 0 10.82 10.80 10.82 10.70 10.86 6,886,564 74,312,638 10.791 7.831 7.816 7.831 7.744 7.860 9,515,622 7.8095 0.19%
2021-08-17 0 10.80 10.76 10.80 10.70 10.94 8,086,624 87,188,413 10.782 7.816 7.787 7.816 7.744 7.917 11,173,825 7.8029 -1.10%
2021-08-16 0 10.92 10.90 10.92 10.82 10.94 4,734,012 51,462,733 10.871 7.903 7.888 7.903 7.831 7.917 6,541,298 7.8674 0.37%
2021-08-13 0 10.88 10.86 10.88 10.88 11.10 5,278,043 57,822,261 10.955 7.874 7.860 7.874 7.874 8.033 7,293,022 7.9284 -1.98%
2021-08-12 0 11.10 11.08 11.10 11.04 11.20 2,315,683 25,725,411 11.109 8.033 8.019 8.033 7.990 8.106 3,199,733 8.0399 -0.89%
2021-08-11 0 11.20 11.16 11.20 11.06 11.20 2,823,251 31,504,619 11.159 8.106 8.077 8.106 8.004 8.106 3,901,073 8.0759 0.18%
2021-08-10 0 11.18 11.14 11.18 10.98 11.18 3,462,777 38,537,210 11.129 8.091 8.062 8.091 7.946 8.091 4,784,749 8.0542 1.08%
2021-08-09 0 11.06 11.06 11.08 10.90 11.24 3,356,400 37,123,602 11.061 8.004 8.004 8.019 7.888 8.135 4,637,761 8.0046 1.84%
2021-08-06 0 10.86 10.86 10.92 10.86 11.08 4,390,597 47,846,354 10.897 7.860 7.860 7.903 7.860 8.019 6,066,779 7.8866 -1.99%
2021-08-05 0 11.08 11.06 11.08 11.00 11.14 7,114,612 78,962,535 11.099 8.019 8.004 8.019 7.961 8.062 9,830,731 8.0322 0.00%
2021-08-04 0 11.08 11.04 11.08 10.96 11.16 3,755,802 41,577,452 11.070 8.019 7.990 8.019 7.932 8.077 5,189,641 8.0116 0.00%
2021-08-03 0 11.08 11.06 11.08 10.88 11.10 6,291,576 69,359,117 11.024 8.019 8.004 8.019 7.874 8.033 8,693,488 7.9783 1.84%
2021-08-02 0 10.88 10.82 10.88 10.68 10.94 5,660,215 61,335,975 10.836 7.874 7.831 7.874 7.729 7.917 7,821,095 7.8424 0.00%
2021-07-30 0 10.88 10.84 10.88 10.80 11.04 14,334,735 156,317,529 10.905 7.874 7.845 7.874 7.816 7.990 19,807,254 7.8919 0.37%
2021-07-29 0 10.84 10.84 10.86 10.62 10.84 7,027,168 75,734,994 10.777 7.845 7.845 7.860 7.686 7.845 9,709,904 7.7998 2.26%
2021-07-28 0 10.60 10.56 10.60 10.46 10.60 18,619,521 196,898,515 10.575 7.671 7.642 7.671 7.570 7.671 25,727,827 7.6531 0.38%
2021-07-27 0 10.56 10.56 10.58 10.48 10.96 10,141,957 108,490,091 10.697 7.642 7.642 7.657 7.584 7.932 14,013,815 7.7417 -2.22%
2021-07-26 0 10.80 10.80 10.82 10.78 11.18 11,542,553 126,227,871 10.936 7.816 7.816 7.831 7.802 8.091 15,949,111 7.9144 -2.70%
2021-07-23 0 11.10 11.10 11.12 11.06 11.28 4,511,428 50,322,190 11.154 8.033 8.033 8.048 8.004 8.163 6,233,739 8.0726 -1.07%
2021-07-22 0 11.22 11.20 11.22 11.20 11.30 5,571,923 62,697,706 11.252 8.120 8.106 8.120 8.106 8.178 7,699,096 8.1435 0.18%
2021-07-21 0 11.20 11.18 11.20 11.16 11.30 5,986,692 67,100,295 11.208 8.106 8.091 8.106 8.077 8.178 8,272,209 8.1115 0.36%
2021-07-20 0 11.16 11.14 11.16 10.94 11.18 10,422,209 116,005,942 11.131 8.077 8.062 8.077 7.917 8.091 14,401,058 8.0554 0.54%
2021-07-19 0 11.10 11.08 11.10 10.88 11.12 7,313,078 80,652,249 11.028 8.033 8.019 8.033 7.874 8.048 10,104,965 7.9814 0.91%
2021-07-16 0 11.00 10.98 11.00 10.92 11.24 10,595,965 117,026,257 11.044 7.961 7.946 7.961 7.903 8.135 14,641,148 7.9930 -1.43%
2021-07-15 0 11.16 11.14 11.16 10.84 11.30 16,242,979 181,300,678 11.162 8.077 8.062 8.077 7.845 8.178 22,444,002 8.0779 3.91%
2021-07-14 0 10.74 10.72 10.74 10.62 10.82 5,630,796 60,435,441 10.733 7.773 7.758 7.773 7.686 7.831 7,780,444 7.7676 0.37%
2021-07-13 0 10.70 10.68 10.70 10.52 10.70 6,340,508 67,441,856 10.637 7.744 7.729 7.744 7.613 7.744 8,761,101 7.6979 1.71%
2021-07-12 0 10.52 10.52 10.54 10.46 10.80 7,475,856 78,931,642 10.558 7.613 7.613 7.628 7.570 7.816 10,329,886 7.6411 -1.13%
2021-07-09 0 10.64 10.64 10.66 10.58 10.86 11,674,224 124,698,087 10.681 7.700 7.700 7.715 7.657 7.860 16,131,050 7.7303 -0.75%
2021-07-08 0 10.72 10.70 10.72 10.60 10.94 10,172,208 108,855,468 10.701 7.758 7.744 7.758 7.671 7.917 14,055,615 7.7446 -0.37%
2021-07-07 0 10.76 10.76 10.78 10.76 10.90 7,059,124 76,195,578 10.794 7.787 7.787 7.802 7.787 7.888 9,754,060 7.8117 -0.74%
2021-07-06 0 10.84 10.82 10.84 10.72 11.04 8,870,291 96,128,305 10.837 7.845 7.831 7.845 7.758 7.990 12,256,670 7.8429 -1.28%
2021-07-05 0 10.98 10.98 11.00 10.96 11.14 4,219,164 46,531,285 11.029 7.946 7.946 7.961 7.932 8.062 5,829,899 7.9815 -0.54%
2021-07-02 0 11.04 11.02 11.04 11.02 11.24 10,369,132 114,733,533 11.065 7.990 7.975 7.990 7.975 8.135 14,327,718 8.0078 -1.08%
2021-06-30 0 11.16 11.12 11.16 11.06 11.34 14,549,872 162,120,933 11.142 8.077 8.048 8.077 8.004 8.207 20,104,523 8.0639 0.18%
2021-06-29 0 11.14 11.12 11.16 11.10 11.26 7,146,022 79,712,612 11.155 8.062 8.048 8.077 8.033 8.149 9,874,133 8.0729 -0.36%
2021-06-28 0 11.18 11.18 11.20 11.16 11.30 6,643,804 74,437,539 11.204 8.091 8.091 8.106 8.077 8.178 9,180,185 8.1085 -0.53%
2021-06-25 0 11.24 11.22 11.24 11.20 11.48 9,242,023 103,857,355 11.238 8.135 8.120 8.135 8.106 8.308 12,770,316 8.1327 -1.40%
2021-06-24 0 11.40 11.38 11.40 11.16 11.40 15,252,549 172,999,347 11.342 8.250 8.236 8.250 8.077 8.250 21,075,459 8.2086 1.00%
2021-06-23 0 11.70 11.68 11.70 11.66 11.80 8,706,929 101,944,773 11.708 8.169 8.155 8.169 8.141 8.238 12,471,163 8.1744 0.34%
2021-06-22 0 11.66 11.66 11.68 11.60 11.82 10,149,035 118,393,808 11.666 8.141 8.141 8.155 8.099 8.252 14,536,729 8.1445 -0.51%
2021-06-21 0 11.72 11.68 11.72 11.58 11.74 11,252,090 131,429,440 11.680 8.182 8.155 8.182 8.085 8.196 16,116,664 8.1549 0.00%
2021-06-18 0 11.72 11.70 11.72 11.52 11.78 20,047,859 234,342,468 11.689 8.182 8.169 8.182 8.043 8.224 28,715,074 8.1610 1.21%
2021-06-17 0 11.58 11.56 11.58 11.52 11.78 11,288,561 131,324,017 11.633 8.085 8.071 8.085 8.043 8.224 16,168,902 8.1220 -1.36%
2021-06-16 0 11.74 11.74 11.76 11.74 12.10 21,068,157 250,191,209 11.875 8.196 8.196 8.210 8.196 8.448 30,176,474 8.2909 0.00%
2021-06-15 0 11.74 11.72 11.74 11.56 11.82 17,874,345 209,105,837 11.699 8.196 8.182 8.196 8.071 8.252 25,601,893 8.1676 1.73%
2021-06-11 0 11.54 11.52 11.54 11.34 11.54 9,555,730 109,612,962 11.471 8.057 8.043 8.057 7.917 8.057 13,686,923 8.0086 0.87%
2021-06-10 0 11.44 11.42 11.44 11.26 11.48 15,933,415 181,552,840 11.394 7.987 7.973 7.987 7.861 8.015 22,821,848 7.9552 1.78%
2021-06-09 0 11.24 11.24 11.26 11.20 11.32 10,717,460 120,593,646 11.252 7.847 7.847 7.861 7.819 7.903 15,350,899 7.8558 -0.53%
2021-06-08 0 11.30 11.28 11.30 11.24 11.40 18,108,470 204,528,998 11.295 7.889 7.875 7.889 7.847 7.959 25,937,237 7.8855 0.18%
2021-06-07 0 11.28 11.26 11.28 11.24 11.38 14,560,822 164,568,853 11.302 7.875 7.861 7.875 7.847 7.945 20,855,847 7.8908 -1.05%
2021-06-04 0 11.40 11.38 11.40 11.26 11.50 47,152,741 536,896,199 11.386 7.959 7.945 7.959 7.861 8.029 67,538,108 7.9495 1.06%
2021-06-03 0 11.28 11.26 11.28 11.22 11.56 12,391,676 141,002,947 11.379 7.875 7.861 7.875 7.833 8.071 17,748,923 7.9443 -1.91%
2021-06-02 0 11.50 11.50 11.52 11.32 11.58 11,653,163 133,627,218 11.467 8.029 8.029 8.043 7.903 8.085 16,691,131 8.0059 2.13%
2021-06-01 0 11.26 11.24 11.26 11.22 11.42 10,636,382 120,007,154 11.283 7.861 7.847 7.861 7.833 7.973 15,234,769 7.8772 -1.23%
2021-05-31 0 11.40 11.40 11.42 11.40 11.66 13,698,322 156,943,190 11.457 7.959 7.959 7.973 7.959 8.141 19,620,466 7.9990 -1.38%
2021-05-28 0 11.56 11.54 11.56 11.22 11.64 83,575,088 950,641,137 11.375 8.071 8.057 8.071 7.833 8.127 119,706,791 7.9414 3.21%
2021-05-27 0 11.20 11.20 11.22 11.12 11.34 65,364,728 732,338,057 11.204 7.819 7.819 7.833 7.764 7.917 93,623,614 7.8222 0.18%
2021-05-26 0 11.18 11.16 11.18 11.16 11.32 18,381,627 206,109,088 11.213 7.805 7.792 7.805 7.792 7.903 26,328,486 7.8284 0.00%
2021-05-25 0 11.18 11.16 11.18 11.08 11.18 12,208,895 136,324,332 11.166 7.805 7.792 7.805 7.736 7.805 17,487,121 7.7957 0.36%
2021-05-24 0 11.14 11.12 11.14 11.10 11.32 14,751,718 165,045,050 11.188 7.778 7.764 7.778 7.750 7.903 21,129,273 7.8112 -1.59%
2021-05-21 0 11.32 11.32 11.34 11.20 11.40 16,598,778 187,637,551 11.304 7.903 7.903 7.917 7.819 7.959 23,774,865 7.8923 0.18%
2021-05-20 0 11.30 11.28 11.30 11.28 11.68 19,624,769 224,746,515 11.452 7.889 7.875 7.889 7.875 8.155 28,109,071 7.9955 -3.25%
2021-05-18 0 11.68 11.68 11.70 11.48 11.78 18,358,703 213,556,453 11.632 8.155 8.155 8.169 8.015 8.224 26,295,652 8.1214 2.46%
2021-05-17 0 11.40 11.40 11.42 11.26 11.46 54,328,337 613,507,946 11.293 7.959 7.959 7.973 7.861 8.001 77,815,902 7.8841 0.18%
2021-05-14 0 11.38 11.38 11.40 11.34 11.44 10,897,422 124,070,766 11.385 7.945 7.945 7.959 7.917 7.987 15,608,663 7.9488 0.89%
2021-05-13 0 11.28 11.28 11.30 11.24 11.58 25,005,773 285,061,757 11.400 7.875 7.875 7.889 7.847 8.085 35,816,425 7.9590 -2.08%
2021-05-12 0 11.52 11.50 11.52 11.48 11.76 15,648,136 182,033,011 11.633 8.043 8.029 8.043 8.015 8.210 22,413,236 8.1217 -2.04%
2021-05-11 0 11.76 11.74 11.76 11.74 12.02 10,677,325 126,720,337 11.868 8.210 8.196 8.210 8.196 8.392 15,293,413 8.2859 -2.33%
2021-05-10 0 12.04 12.02 12.04 11.84 12.04 13,772,913 164,437,980 11.939 8.406 8.392 8.406 8.266 8.406 19,727,305 8.3356 1.69%
2021-05-07 0 11.84 11.84 11.86 11.60 11.90 14,146,367 167,304,549 11.827 8.266 8.266 8.280 8.099 8.308 20,262,212 8.2570 -0.50%
2021-05-06 0 11.90 11.90 11.92 11.82 11.94 8,696,049 103,473,545 11.899 8.308 8.308 8.322 8.252 8.336 12,455,579 8.3074 0.00%
2021-05-05 0 11.90 11.88 11.90 11.86 12.00 8,528,831 101,670,278 11.921 8.308 8.294 8.308 8.280 8.378 12,216,068 8.3227 -0.34%
2021-05-04 0 11.94 11.92 11.94 11.84 11.98 10,197,376 121,048,425 11.871 8.336 8.322 8.336 8.266 8.364 14,605,969 8.2876 1.19%
2021-05-03 0 11.80 11.78 11.80 11.74 11.94 6,992,097 82,479,324 11.796 8.238 8.224 8.238 8.196 8.336 10,014,964 8.2356 -1.34%
2021-04-30 0 11.96 11.94 11.96 11.86 12.02 19,537,475 233,679,707 11.961 8.350 8.336 8.350 8.280 8.392 27,984,038 8.3505 0.00%
2021-04-29 0 11.96 11.96 11.98 11.72 12.08 17,901,157 214,079,181 11.959 8.350 8.350 8.364 8.182 8.434 25,640,297 8.3493 1.36%
2021-04-28 0 11.80 11.78 11.80 11.78 11.94 11,291,512 133,589,651 11.831 8.238 8.224 8.238 8.224 8.336 16,173,129 8.2600 -0.34%
2021-04-27 0 11.84 11.84 11.86 11.84 12.08 13,716,905 163,766,070 11.939 8.266 8.266 8.280 8.266 8.434 19,647,083 8.3354 -1.50%
2021-04-26 0 12.02 12.02 12.04 12.02 12.18 8,471,691 102,127,979 12.055 8.392 8.392 8.406 8.392 8.504 12,134,225 8.4165 -0.66%
2021-04-23 0 12.10 12.08 12.10 12.04 12.16 8,343,929 100,737,862 12.073 8.448 8.434 8.448 8.406 8.490 11,951,228 8.4291 -0.49%
2021-04-22 0 12.16 12.14 12.16 12.00 12.18 5,971,123 72,225,145 12.096 8.490 8.476 8.490 8.378 8.504 8,552,596 8.4448 1.16%
2021-04-21 0 12.02 12.02 12.04 12.00 12.12 9,307,005 111,958,717 12.030 8.392 8.392 8.406 8.378 8.462 13,330,667 8.3986 -1.31%
2021-04-20 0 12.18 12.16 12.18 12.04 12.28 15,854,891 192,102,076 12.116 8.504 8.490 8.504 8.406 8.573 22,709,376 8.4592 -0.98%
2021-04-19 0 12.30 12.28 12.30 12.20 12.48 20,210,559 249,910,129 12.365 8.587 8.573 8.587 8.518 8.713 28,948,114 8.6330 1.65%
2021-04-16 0 12.10 12.08 12.10 11.90 12.12 23,041,806 277,923,951 12.062 8.448 8.434 8.448 8.308 8.462 33,003,383 8.4211 0.00%
2021-04-15 0 12.10 12.08 12.10 12.04 12.22 12,931,742 157,102,044 12.149 8.448 8.434 8.448 8.406 8.532 18,522,473 8.4817 -1.14%
2021-04-14 0 12.24 12.22 12.24 12.22 12.38 6,751,649 82,712,296 12.251 8.546 8.532 8.546 8.532 8.643 9,670,564 8.5530 -0.33%
2021-04-13 0 12.28 12.26 12.28 12.22 12.54 8,559,071 105,661,620 12.345 8.573 8.560 8.573 8.532 8.755 12,259,382 8.6188 -0.49%
2021-04-12 0 12.34 12.32 12.34 12.28 12.56 10,289,103 127,533,082 12.395 8.615 8.601 8.615 8.573 8.769 14,737,352 8.6537 -0.48%
2021-04-09 0 12.40 12.38 12.40 12.22 12.46 12,015,217 148,364,810 12.348 8.657 8.643 8.657 8.532 8.699 17,209,710 8.6210 0.81%
2021-04-08 0 12.30 12.28 12.30 12.20 12.38 14,681,493 180,137,072 12.270 8.587 8.573 8.587 8.518 8.643 21,028,687 8.5663 -0.65%
2021-04-07 0 12.38 12.36 12.38 12.30 12.68 14,116,992 175,407,274 12.425 8.643 8.629 8.643 8.587 8.853 20,220,138 8.6749 -0.16%
2021-04-01 0 12.40 12.38 12.40 12.32 12.80 16,870,519 210,094,138 12.453 8.657 8.643 8.657 8.601 8.937 24,164,087 8.6945 -2.05%
2021-03-31 0 12.66 12.64 12.66 12.60 13.10 22,452,738 286,012,282 12.738 8.839 8.825 8.839 8.797 9.146 32,159,646 8.8935 -3.06%
2021-03-30 0 13.06 13.06 13.08 13.04 13.32 14,218,961 186,646,284 13.127 9.118 9.118 9.132 9.104 9.300 20,366,191 9.1645 -2.10%
2021-03-29 0 13.34 13.32 13.34 12.58 13.80 24,383,542 321,066,753 13.167 9.314 9.300 9.314 8.783 9.635 34,925,187 9.1930 -4.85%
2021-03-26 0 14.02 14.00 14.02 13.76 14.12 8,448,171 117,935,943 13.960 9.788 9.774 9.788 9.607 9.858 12,100,537 9.7463 0.29%
2021-03-25 0 13.98 13.96 13.98 13.92 14.28 15,880,084 223,680,436 14.086 9.760 9.746 9.760 9.718 9.970 22,745,461 9.8341 -1.83%
2021-03-24 0 14.24 14.22 14.24 13.98 14.36 18,058,047 256,634,414 14.212 9.942 9.928 9.942 9.760 10.03 25,865,014 9.9221 2.01%
2021-03-23 0 13.96 13.94 13.96 13.76 14.22 9,822,739 136,799,315 13.927 9.746 9.732 9.746 9.607 9.928 14,069,367 9.7232 -2.65%
2021-03-22 0 14.34 14.34 14.36 14.26 14.54 7,140,550 102,736,145 14.388 10.01 10.01 10.03 9.956 10.15 10,227,597 10.045 0.99%
2021-03-19 0 14.20 14.20 14.36 14.00 14.38 18,157,966 258,272,314 14.224 9.914 9.914 10.03 9.774 10.04 26,008,131 9.9304 1.00%
2021-03-18 0 14.06 14.06 14.12 14.04 14.50 4,323,746 61,466,651 14.216 9.816 9.816 9.858 9.802 10.12 6,193,015 9.9252 -2.36%
2021-03-17 0 14.40 14.34 14.40 14.26 14.54 6,588,370 94,862,421 14.398 10.05 10.01 10.05 9.956 10.15 9,436,695 10.053 0.56%
2021-03-16 0 14.32 14.32 14.36 14.26 14.58 7,338,072 105,598,860 14.391 9.998 9.998 10.03 9.956 10.18 10,510,513 10.047 0.28%
2021-03-15 0 14.28 14.28 14.30 14.10 14.28 4,041,176 57,560,530 14.244 9.970 9.970 9.984 9.844 9.970 5,788,282 9.9443 0.99%
2021-03-12 0 14.14 14.12 14.14 14.02 14.32 9,955,933 141,177,015 14.180 9.872 9.858 9.872 9.788 9.998 14,260,144 9.9001 -0.42%
2021-03-11 0 14.20 14.18 14.20 14.00 14.38 11,515,666 163,569,882 14.204 9.914 9.900 9.914 9.774 10.04 16,494,190 9.9168 0.85%
2021-03-10 0 14.08 14.04 14.08 13.76 14.24 10,729,347 150,291,459 14.008 9.830 9.802 9.830 9.607 9.942 15,367,925 9.7796 -0.28%
2021-03-09 0 14.12 14.10 14.12 13.94 14.60 17,635,568 250,101,179 14.182 9.858 9.844 9.858 9.732 10.19 25,259,887 9.9011 -0.14%
2021-03-08 0 14.14 14.12 14.14 13.38 14.18 15,408,801 214,412,533 13.915 9.872 9.858 9.872 9.341 9.900 22,070,430 9.7149 5.52%
2021-03-05 0 13.40 13.40 13.42 13.28 13.56 7,234,805 97,227,605 13.439 9.355 9.355 9.369 9.272 9.467 10,362,601 9.3825 -0.30%
2021-03-04 0 13.44 13.44 13.46 13.44 13.82 8,590,216 115,984,053 13.502 9.383 9.383 9.397 9.383 9.649 12,303,992 9.4265 -2.75%
2021-03-03 0 13.82 13.80 13.82 13.68 13.86 9,237,251 127,305,708 13.782 9.649 9.635 9.649 9.551 9.677 13,230,757 9.6220 1.02%
2021-03-02 0 13.68 13.66 13.68 13.50 13.88 7,254,546 99,314,457 13.690 9.551 9.537 9.551 9.425 9.691 10,390,877 9.5579 0.00%
2021-03-01 0 13.68 13.68 13.70 13.68 14.14 11,049,303 152,346,511 13.788 9.551 9.551 9.565 9.551 9.872 15,826,206 9.6262 -1.44%
2021-02-26 0 13.88 13.86 13.88 13.42 13.92 24,023,551 329,817,040 13.729 9.691 9.677 9.691 9.369 9.718 34,409,562 9.5850 1.61%
2021-02-25 0 13.66 13.66 13.68 13.26 13.76 12,061,060 163,769,060 13.578 9.537 9.537 9.551 9.258 9.607 17,275,373 9.4799 2.86%
2021-02-24 0 13.28 13.28 13.30 12.96 13.42 13,005,007 172,637,380 13.275 9.272 9.272 9.286 9.048 9.369 18,627,413 9.2679 1.84%
2021-02-23 0 13.04 13.04 13.08 13.04 13.34 10,374,473 136,375,390 13.145 9.104 9.104 9.132 9.104 9.314 14,859,630 9.1776 -1.21%
2021-02-22 0 13.20 13.20 13.22 13.20 13.38 10,579,056 140,395,267 13.271 9.216 9.216 9.230 9.216 9.341 15,152,659 9.2654 -1.49%
2021-02-19 0 13.40 13.38 13.40 13.36 13.54 7,361,614 98,928,051 13.438 9.355 9.341 9.355 9.327 9.453 10,544,233 9.3822 -0.59%
2021-02-18 0 13.48 13.46 13.48 13.40 13.68 6,802,911 92,035,739 13.529 9.411 9.397 9.411 9.355 9.551 9,743,988 9.4454 0.00%
2021-02-17 0 13.48 13.46 13.48 13.40 13.74 9,370,561 126,547,857 13.505 9.411 9.397 9.411 9.355 9.593 13,421,700 9.4286 -0.15%
2021-02-16 0 13.50 13.50 13.54 13.44 13.70 10,954,428 148,336,610 13.541 9.425 9.425 9.453 9.383 9.565 15,690,315 9.4540 -1.46%
2021-02-11 0 13.70 13.68 13.70 13.40 13.70 3,190,075 43,181,940 13.536 9.565 9.551 9.565 9.355 9.565 4,569,228 9.4506 1.48%
2021-02-10 0 13.50 13.50 13.52 13.34 13.70 8,402,530 113,196,433 13.472 9.425 9.425 9.439 9.314 9.565 12,035,164 9.4055 0.75%
2021-02-09 0 13.40 13.40 13.42 13.30 13.64 5,018,230 67,239,755 13.399 9.355 9.355 9.369 9.286 9.523 7,187,742 9.3548 0.15%
2021-02-08 0 13.38 13.38 13.40 13.24 13.70 7,786,197 105,182,592 13.509 9.341 9.341 9.355 9.244 9.565 11,152,374 9.4314 0.75%
2021-02-05 0 13.28 13.26 13.28 13.26 13.56 6,845,114 91,436,586 13.358 9.272 9.258 9.272 9.258 9.467 9,804,436 9.3260 -1.19%
2021-02-04 0 13.44 13.44 13.46 13.40 13.74 6,619,671 89,583,277 13.533 9.383 9.383 9.397 9.355 9.593 9,481,528 9.4482 -1.90%
2021-02-03 0 13.70 13.70 13.72 13.64 14.04 6,780,209 93,659,297 13.814 9.565 9.565 9.579 9.523 9.802 9,711,471 9.6442 -2.42%
2021-02-02 0 14.04 14.02 14.04 13.72 14.12 8,249,612 114,875,069 13.925 9.802 9.788 9.802 9.579 9.858 11,816,136 9.7219 1.89%
2021-02-01 0 13.78 13.76 13.78 13.42 13.88 9,015,374 124,029,178 13.758 9.621 9.607 9.621 9.369 9.691 12,912,957 9.6050 1.17%
2021-01-29 0 13.62 13.62 13.64 13.50 13.98 14,025,383 190,754,459 13.601 9.509 9.509 9.523 9.425 9.760 20,088,924 9.4955 -2.71%
2021-01-28 0 14.00 13.94 14.00 13.80 14.14 6,162,603 85,730,718 13.911 9.774 9.732 9.774 9.635 9.872 8,826,858 9.7125 -0.85%
2021-01-27 0 14.12 14.10 14.12 13.82 14.18 9,987,614 140,635,751 14.081 9.858 9.844 9.858 9.649 9.900 14,305,521 9.8309 0.28%
2021-01-26 0 14.08 14.06 14.08 13.90 14.16 5,668,514 79,465,516 14.019 9.830 9.816 9.830 9.704 9.886 8,119,161 9.7874 -0.28%
2021-01-25 0 14.12 14.10 14.12 14.00 14.30 11,233,255 158,935,617 14.149 9.858 9.844 9.858 9.774 9.984 16,089,686 9.8781 1.29%
2021-01-22 0 13.94 13.88 13.94 13.82 14.14 8,511,984 118,872,112 13.965 9.732 9.691 9.732 9.649 9.872 12,191,938 9.7501 -0.29%
2021-01-21 0 13.98 13.94 13.98 13.84 14.10 6,394,341 89,298,709 13.965 9.760 9.732 9.760 9.663 9.844 9,158,782 9.7501 0.14%
2021-01-20 0 13.96 13.94 13.96 13.72 14.00 14,899,153 206,970,260 13.891 9.746 9.732 9.746 9.579 9.774 21,340,448 9.6985 0.00%
2021-01-19 0 13.96 13.94 13.96 13.50 13.98 14,388,113 197,467,838 13.724 9.746 9.732 9.746 9.425 9.760 20,608,472 9.5819 3.87%
2021-01-18 0 13.44 13.42 13.44 13.00 13.46 14,636,629 193,404,162 13.214 9.383 9.369 9.383 9.076 9.397 20,964,428 9.2253 1.97%
2021-01-15 0 13.18 13.18 13.20 13.10 13.50 18,840,273 250,348,681 13.288 9.202 9.202 9.216 9.146 9.425 26,985,417 9.2772 -2.51%
2021-01-14 0 13.52 13.50 13.52 13.42 13.64 9,760,559 131,992,643 13.523 9.439 9.425 9.439 9.369 9.523 13,980,305 9.4413 -0.29%
2021-01-13 0 13.56 13.54 13.56 13.42 13.98 18,673,443 255,168,676 13.665 9.467 9.453 9.467 9.369 9.760 26,746,462 9.5403 -3.69%
2021-01-12 0 14.08 14.08 14.10 14.02 14.38 6,536,280 92,598,093 14.167 9.830 9.830 9.844 9.788 10.04 9,362,085 9.8908 -1.81%
2021-01-11 0 14.34 14.32 14.34 14.22 14.58 9,476,584 136,416,977 14.395 10.01 9.998 10.01 9.928 10.18 13,573,560 10.050 -1.10%
2021-01-08 0 14.50 14.48 14.50 14.00 14.50 15,073,236 216,473,879 14.361 10.12 10.11 10.12 9.774 10.12 21,589,791 10.027 3.13%
2021-01-07 0 14.06 14.04 14.06 13.62 14.08 15,537,650 214,824,329 13.826 9.816 9.802 9.816 9.509 9.830 22,254,984 9.6529 2.33%
2021-01-06 0 13.74 13.72 13.74 13.66 14.00 11,738,816 162,743,213 13.864 9.593 9.579 9.593 9.537 9.774 16,813,814 9.6791 -2.41%
2021-01-05 0 14.08 14.06 14.08 13.94 14.20 9,276,166 130,214,693 14.038 9.830 9.816 9.830 9.732 9.914 13,286,496 9.8005 -0.85%
2021-01-04 0 14.20 14.18 14.20 13.96 14.22 6,800,853 95,936,338 14.107 9.914 9.900 9.914 9.746 9.928 9,741,040 9.8487 1.72%
2020-12-31 0 13.96 13.96 14.00 13.96 14.32 6,830,870 95,855,857 14.033 9.746 9.746 9.774 9.746 9.998 9,784,034 9.7972 -3.06%
2020-12-30 0 14.40 14.38 14.40 14.30 14.56 8,017,424 115,404,575 14.394 10.05 10.04 10.05 9.984 10.17 11,483,567 10.050 -0.14%
2020-12-29 0 14.42 14.40 14.42 14.26 14.60 14,419,088 207,594,772 14.397 10.07 10.05 10.07 9.956 10.19 20,652,838 10.052 1.55%
2020-12-28 0 14.20 14.20 14.24 13.94 14.30 6,543,272 92,964,976 14.208 9.914 9.914 9.942 9.732 9.984 9,372,100 9.9193 1.87%
2020-12-24 0 13.94 13.94 13.96 13.72 14.10 7,308,902 101,826,890 13.932 9.732 9.732 9.746 9.579 9.844 10,468,732 9.7268 0.87%
2020-12-23 0 13.82 13.80 13.82 13.80 14.04 15,233,778 211,129,990 13.859 9.649 9.635 9.649 9.635 9.802 21,819,740 9.6761 -2.12%
2020-12-22 0 14.12 14.10 14.12 13.12 14.18 28,205,276 388,831,843 13.786 9.858 9.844 9.858 9.160 9.900 40,399,157 9.6248 11.71%
2020-12-21 0 12.64 12.64 12.66 12.56 12.74 3,747,063 47,367,369 12.641 8.825 8.825 8.839 8.769 8.895 5,367,017 8.8256 -0.78%
2020-12-18 0 12.74 12.72 12.74 12.32 12.74 11,773,138 148,537,406 12.617 8.895 8.881 8.895 8.601 8.895 16,862,974 8.8085 1.11%
2020-12-17 0 12.60 12.58 12.60 12.30 12.60 6,425,679 80,314,806 12.499 8.797 8.783 8.797 8.587 8.797 9,203,669 8.7264 1.78%
2020-12-16 0 12.38 12.38 12.40 12.38 12.58 4,069,437 50,529,224 12.417 8.643 8.643 8.657 8.643 8.783 5,828,761 8.6689 -0.32%
2020-12-15 0 12.42 12.36 12.42 12.20 12.60 7,044,636 87,177,007 12.375 8.671 8.629 8.671 8.518 8.797 10,090,217 8.6398 -0.96%
2020-12-14 0 12.54 12.54 12.58 12.34 12.80 12,580,796 158,362,595 12.588 8.755 8.755 8.783 8.615 8.937 18,019,804 8.7883 1.29%
2020-12-11 0 12.38 12.38 12.44 12.14 12.46 9,951,052 122,666,386 12.327 8.643 8.643 8.685 8.476 8.699 14,253,153 8.6063 0.81%
2020-12-10 0 12.28 12.28 12.30 12.12 12.36 7,284,429 89,227,690 12.249 8.573 8.573 8.587 8.462 8.629 10,433,679 8.5519 -0.49%
2020-12-09 0 12.34 12.32 12.34 12.22 12.38 5,361,822 66,087,897 12.326 8.615 8.601 8.615 8.532 8.643 7,679,878 8.6053 0.16%
2020-12-08 0 12.32 12.30 12.32 12.24 12.48 4,874,776 60,082,039 12.325 8.601 8.587 8.601 8.546 8.713 6,982,270 8.6049 -0.48%
2020-12-07 0 12.38 12.36 12.38 12.26 12.58 10,200,664 126,242,201 12.376 8.643 8.629 8.643 8.560 8.783 14,610,679 8.6404 -0.96%
2020-12-04 0 12.50 12.48 12.50 12.48 12.76 12,995,861 163,196,433 12.558 8.727 8.713 8.727 8.713 8.909 18,614,313 8.7673 -1.26%
2020-12-03 0 12.66 12.64 12.66 12.48 12.76 24,671,017 311,311,275 12.619 8.839 8.825 8.839 8.713 8.909 35,336,945 8.8098 -0.31%
2020-12-02 0 12.70 12.68 12.70 12.60 12.98 14,464,390 184,356,724 12.746 8.867 8.853 8.867 8.797 9.062 20,717,725 8.8985 -1.40%
2020-12-01 0 12.88 12.86 12.88 12.82 13.30 11,022,828 142,350,707 12.914 8.992 8.978 8.992 8.950 9.286 15,788,286 9.0162 0.00%
2020-11-30 0 12.88 12.86 12.88 12.76 13.04 20,307,567 261,368,079 12.870 8.992 8.978 8.992 8.909 9.104 29,087,061 8.9857 -0.46%
2020-11-27 0 12.94 12.92 12.94 12.70 12.96 8,281,319 106,320,318 12.839 9.034 9.020 9.034 8.867 9.048 11,861,550 8.9634 -0.77%
2020-11-26 0 13.04 12.98 13.04 12.78 13.10 9,364,288 121,216,339 12.945 9.104 9.062 9.104 8.923 9.146 13,412,715 9.0374 1.24%
2020-11-25 0 12.88 12.86 12.88 12.82 13.26 6,587,326 85,398,696 12.964 8.992 8.978 8.992 8.950 9.258 9,435,200 9.0511 -0.46%
2020-11-24 0 12.94 12.94 12.96 12.82 13.18 26,349,841 340,484,094 12.922 9.034 9.034 9.048 8.950 9.202 37,741,568 9.0215 -2.71%
2020-11-23 0 13.30 13.30 13.32 13.22 13.40 6,160,020 81,910,017 13.297 9.286 9.286 9.300 9.230 9.355 8,823,158 9.2835 1.22%
2020-11-20 0 13.14 13.14 13.16 13.10 13.40 6,685,229 88,014,470 13.166 9.174 9.174 9.188 9.146 9.355 9,575,429 9.1917 -1.65%
2020-11-19 0 13.36 13.34 13.36 13.20 13.40 7,566,690 100,829,557 13.325 9.327 9.314 9.327 9.216 9.355 10,837,969 9.3034 -0.45%
2020-11-18 0 13.42 13.40 13.42 13.32 13.80 8,439,030 113,327,159 13.429 9.369 9.355 9.369 9.300 9.635 12,087,444 9.3756 -2.33%
2020-11-17 0 13.74 13.72 13.74 13.60 14.08 13,609,214 186,694,129 13.718 9.593 9.579 9.593 9.495 9.830 19,492,834 9.5776 -0.43%
2020-11-16 0 13.80 13.78 13.80 13.42 13.90 24,422,025 335,548,550 13.740 9.635 9.621 9.635 9.369 9.704 34,980,307 9.5925 4.39%
2020-11-13 0 13.22 13.20 13.22 12.96 13.22 15,593,740 204,547,380 13.117 9.230 9.216 9.230 9.048 9.230 22,335,323 9.1580 1.23%
2020-11-12 0 13.06 13.04 13.06 13.00 13.60 15,341,419 201,541,593 13.137 9.118 9.104 9.118 9.076 9.495 21,973,917 9.1719 -2.39%
2020-11-11 0 13.38 13.38 13.40 12.88 13.48 23,236,252 309,310,348 13.312 9.341 9.341 9.355 8.992 9.411 33,281,893 9.2937 3.72%
2020-11-10 0 12.90 12.90 12.92 12.70 12.92 15,915,973 204,629,759 12.857 9.006 9.006 9.020 8.867 9.020 22,796,866 8.9762 2.06%
2020-11-09 0 12.64 12.62 12.64 12.44 12.72 10,506,446 132,484,576 12.610 8.825 8.811 8.825 8.685 8.881 15,048,658 8.8037 0.48%
2020-11-06 0 12.58 12.58 12.60 12.42 12.58 13,880,020 173,686,769 12.513 8.783 8.783 8.797 8.671 8.783 19,880,717 8.7364 0.96%
2020-11-05 0 12.46 12.44 12.46 12.18 12.60 20,714,119 258,088,262 12.460 8.699 8.685 8.699 8.504 8.797 29,669,376 8.6988 3.32%
2020-11-04 0 12.06 12.06 12.08 12.02 12.20 6,684,644 80,688,012 12.071 8.420 8.420 8.434 8.392 8.518 9,574,591 8.4273 -0.17%
2020-11-03 0 12.08 12.08 12.10 12.00 12.24 7,695,342 93,054,852 12.092 8.434 8.434 8.448 8.378 8.546 11,022,240 8.4425 0.67%
2020-11-02 0 12.00 12.00 12.02 11.46 12.06 10,018,306 119,901,900 11.968 8.378 8.378 8.392 8.001 8.420 14,349,482 8.3558 4.53%
2020-10-30 0 11.48 11.40 11.48 11.02 11.48 11,958,256 136,240,652 11.393 8.015 7.959 8.015 7.694 8.015 17,128,124 7.9542 3.42%
2020-10-29 0 11.10 11.08 11.10 11.00 11.30 12,507,967 139,670,372 11.167 7.750 7.736 7.750 7.680 7.889 17,915,489 7.7961 -1.07%
2020-10-28 0 11.22 11.22 11.24 11.18 11.52 14,762,712 168,566,224 11.418 7.833 7.833 7.847 7.805 8.043 21,145,020 7.9719 -2.77%
2020-10-27 0 11.54 11.50 11.54 11.32 11.98 11,082,295 127,923,339 11.543 8.057 8.029 8.057 7.903 8.364 15,873,462 8.0589 -2.86%
2020-10-23 0 11.88 11.88 11.90 11.80 11.94 10,573,646 125,631,044 11.882 8.294 8.294 8.308 8.238 8.336 15,144,910 8.2953 0.00%
2020-10-22 0 11.88 11.86 11.88 11.82 12.02 12,517,889 148,926,142 11.897 8.294 8.280 8.294 8.252 8.392 17,929,701 8.3061 -1.49%
2020-10-21 0 12.06 12.04 12.06 12.00 12.38 14,974,784 182,105,935 12.161 8.420 8.406 8.420 8.378 8.643 21,448,776 8.4903 -2.11%
2020-10-20 0 12.32 12.30 12.32 12.24 12.40 5,842,357 71,837,333 12.296 8.601 8.587 8.601 8.546 8.657 8,368,161 8.5846 -0.65%
2020-10-19 0 12.40 12.38 12.40 12.22 12.42 8,556,476 105,550,102 12.336 8.657 8.643 8.657 8.532 8.671 12,255,665 8.6124 0.65%
2020-10-16 0 12.32 12.32 12.34 12.26 12.56 11,616,552 143,599,965 12.362 8.601 8.601 8.615 8.560 8.769 16,638,692 8.6305 -1.75%
2020-10-15 0 12.54 12.54 12.56 12.50 12.88 16,485,536 208,509,764 12.648 8.755 8.755 8.769 8.727 8.992 23,612,666 8.8304 -1.26%
2020-10-14 0 12.70 12.70 12.72 12.38 12.72 18,826,032 237,898,096 12.637 8.867 8.867 8.881 8.643 8.881 26,965,019 8.8225 2.25%
2020-10-12 0 12.42 12.40 12.42 12.26 12.44 12,240,062 151,535,759 12.380 8.671 8.657 8.671 8.560 8.685 17,531,762 8.6435 1.31%
2020-10-09 0 12.26 12.26 12.30 12.22 12.38 4,745,022 58,263,342 12.279 8.560 8.560 8.587 8.532 8.643 6,796,419 8.5727 -0.33%
2020-10-08 0 12.30 12.28 12.30 12.18 12.38 23,969,044 294,077,496 12.269 8.587 8.573 8.587 8.504 8.643 34,331,490 8.5658 -0.49%
2020-10-07 0 12.36 12.34 12.36 12.26 12.46 32,051,500 395,884,738 12.352 8.629 8.615 8.629 8.560 8.699 45,908,204 8.6234 0.32%
2020-10-06 0 12.32 12.30 12.32 12.26 12.48 3,818,580 46,989,672 12.306 8.601 8.587 8.601 8.560 8.713 5,469,452 8.5913 -0.48%
2020-10-05 0 12.38 12.34 12.38 12.26 12.70 8,241,088 102,066,876 12.385 8.643 8.615 8.643 8.560 8.867 11,803,926 8.6469 0.98%
2020-09-30 0 12.26 12.26 12.28 12.26 12.54 5,906,194 72,840,185 12.333 8.560 8.560 8.573 8.560 8.755 8,459,597 8.6104 1.29%
2020-09-29 0 12.28 12.26 12.28 12.16 12.58 6,887,302 85,200,809 12.371 8.450 8.437 8.450 8.368 8.657 10,008,636 8.5127 -2.54%
2020-09-28 0 12.60 12.58 12.60 12.54 12.80 5,931,200 75,044,900 12.653 8.671 8.657 8.671 8.629 8.808 8,619,227 8.7067 -1.25%
2020-09-25 0 12.76 12.74 12.78 12.68 12.82 10,854,215 138,259,398 12.738 8.781 8.767 8.794 8.726 8.822 15,773,358 8.7654 0.47%
2020-09-24 0 12.70 12.68 12.70 12.44 12.74 6,123,165 77,291,413 12.623 8.739 8.726 8.739 8.560 8.767 8,898,191 8.6862 0.79%
2020-09-23 0 12.60 12.60 12.64 12.50 12.76 4,416,465 55,745,705 12.622 8.671 8.671 8.698 8.602 8.781 6,418,012 8.6858 -1.25%
2020-09-22 0 12.76 12.74 12.76 12.60 12.80 10,355,788 131,846,810 12.732 8.781 8.767 8.781 8.671 8.808 15,049,044 8.7611 2.08%
2020-09-21 0 12.50 12.46 12.50 12.38 12.64 4,872,121 60,761,891 12.471 8.602 8.574 8.602 8.519 8.698 7,080,172 8.5820 -1.42%
2020-09-18 0 12.68 12.60 12.68 12.52 12.90 12,422,384 157,460,379 12.676 8.726 8.671 8.726 8.615 8.877 18,052,223 8.7225 -0.78%
2020-09-17 0 12.78 12.78 12.80 12.46 12.78 8,213,241 103,900,591 12.650 8.794 8.794 8.808 8.574 8.794 11,935,492 8.7052 1.91%
2020-09-16 0 12.54 12.52 12.54 12.48 13.02 10,452,553 132,563,571 12.682 8.629 8.615 8.629 8.588 8.960 15,189,663 8.7272 -3.54%
2020-09-15 0 13.00 13.00 13.02 12.90 13.14 9,920,000 128,806,616 12.985 8.946 8.946 8.960 8.877 9.042 14,415,756 8.9351 1.09%
2020-09-14 0 12.86 12.82 12.86 12.80 13.04 6,282,078 80,859,030 12.871 8.849 8.822 8.849 8.808 8.973 9,129,123 8.8573 -0.16%
2020-09-11 0 12.88 12.84 12.88 12.76 13.04 11,656,244 149,742,946 12.847 8.863 8.836 8.863 8.781 8.973 16,938,868 8.8402 1.10%
2020-09-10 0 12.74 12.70 12.74 12.52 12.90 12,067,810 153,686,845 12.735 8.767 8.739 8.767 8.615 8.877 17,536,956 8.7636 0.47%
2020-09-09 0 12.68 12.66 12.68 12.40 12.68 10,565,617 133,222,321 12.609 8.726 8.712 8.726 8.533 8.726 15,353,967 8.6767 0.00%
2020-09-08 0 12.68 12.62 12.68 12.26 12.68 10,771,463 134,935,519 12.527 8.726 8.684 8.726 8.437 8.726 15,653,103 8.6204 4.11%
2020-09-07 0 12.18 12.16 12.18 12.02 12.32 11,682,736 141,587,219 12.119 8.381 8.368 8.381 8.271 8.478 16,977,366 8.3398 0.66%
2020-09-04 0 12.10 12.08 12.10 11.84 12.18 17,963,182 215,868,345 12.017 8.326 8.313 8.326 8.148 8.381 26,104,118 8.2695 0.67%
2020-09-03 0 12.02 12.00 12.02 11.90 12.08 13,155,582 157,662,787 11.984 8.271 8.258 8.271 8.189 8.313 19,117,708 8.2470 1.01%
2020-09-02 0 11.90 11.88 11.90 11.82 12.08 12,541,651 149,408,691 11.913 8.189 8.175 8.189 8.134 8.313 18,225,542 8.1978 -0.17%
2020-09-01 0 11.92 11.92 11.94 11.90 12.16 14,114,064 169,503,719 12.010 8.203 8.203 8.216 8.189 8.368 20,510,575 8.2642 -1.49%
2020-08-31 0 12.10 12.10 12.16 12.10 12.74 13,604,111 167,592,023 12.319 8.326 8.326 8.368 8.326 8.767 19,769,510 8.4773 -3.51%
2020-08-28 0 12.54 12.54 12.58 12.50 12.70 7,565,597 95,355,670 12.604 8.629 8.629 8.657 8.602 8.739 10,994,335 8.6732 -0.48%
2020-08-27 0 12.60 12.56 12.60 12.38 12.62 10,328,416 129,364,465 12.525 8.671 8.643 8.671 8.519 8.684 15,009,267 8.6190 0.16%
2020-08-26 0 12.58 12.58 12.60 12.50 12.94 41,660,695 526,100,664 12.628 8.657 8.657 8.671 8.602 8.904 60,541,372 8.6899 -1.87%
2020-08-25 0 12.82 12.80 12.86 12.80 12.96 11,485,184 147,717,632 12.862 8.822 8.808 8.849 8.808 8.918 16,690,283 8.8505 0.00%
2020-08-24 0 12.82 12.80 12.82 12.76 13.20 20,077,506 259,125,591 12.906 8.822 8.808 8.822 8.781 9.083 29,176,656 8.8813 -1.38%
2020-08-21 0 13.00 12.96 13.00 12.86 13.12 16,193,439 210,045,557 12.971 8.946 8.918 8.946 8.849 9.028 23,532,325 8.9258 0.46%
2020-08-20 0 12.94 12.92 12.94 12.86 13.14 8,835,127 114,540,279 12.964 8.904 8.891 8.904 8.849 9.042 12,839,217 8.9211 -1.37%
2020-08-19 0 13.12 13.10 13.12 12.94 13.46 14,672,990 194,362,035 13.246 9.028 9.015 9.028 8.904 9.262 21,322,807 9.1152 -2.53%
2020-08-18 0 13.46 13.44 13.46 13.30 13.64 25,420,525 341,551,569 13.436 9.262 9.249 9.262 9.152 9.386 36,941,138 9.2458 3.38%
2020-08-17 0 13.02 13.00 13.02 12.96 13.38 7,467,721 97,479,921 13.054 8.960 8.946 8.960 8.918 9.207 10,852,101 8.9826 -1.96%
2020-08-14 0 13.28 13.24 13.28 13.22 13.64 8,758,434 117,058,575 13.365 9.138 9.111 9.138 9.097 9.386 12,727,767 9.1971 -0.45%
2020-08-13 0 13.34 13.30 13.34 13.00 13.36 12,016,540 159,081,614 13.239 9.180 9.152 9.180 8.946 9.193 17,462,450 9.1099 0.00%
2020-08-12 0 13.34 13.32 13.34 12.50 13.38 33,321,922 434,509,261 13.040 9.180 9.166 9.180 8.602 9.207 48,423,457 8.9731 7.93%
2020-08-11 0 12.36 12.34 12.36 12.30 12.68 19,878,370 246,887,824 12.420 8.505 8.492 8.505 8.464 8.726 28,887,271 8.5466 0.82%
2020-08-10 0 12.26 12.26 12.28 12.14 12.30 7,935,826 97,267,557 12.257 8.437 8.437 8.450 8.354 8.464 11,532,352 8.4343 -0.33%
2020-08-07 0 12.30 12.28 12.30 12.18 12.38 9,380,210 115,400,866 12.303 8.464 8.450 8.464 8.381 8.519 13,631,332 8.4659 0.33%
2020-08-06 0 12.26 12.24 12.28 12.08 12.46 8,310,649 101,684,237 12.235 8.437 8.423 8.450 8.313 8.574 12,077,045 8.4196 -0.33%
2020-08-05 0 12.30 12.28 12.30 12.26 12.44 7,639,934 94,070,219 12.313 8.464 8.450 8.464 8.437 8.560 11,102,361 8.4730 0.00%
2020-08-04 0 12.30 12.30 12.38 12.30 12.56 7,040,178 87,281,215 12.398 8.464 8.464 8.519 8.464 8.643 10,230,795 8.5312 -0.81%
2020-08-03 0 12.40 12.38 12.40 12.34 12.68 7,693,395 95,801,855 12.452 8.533 8.519 8.533 8.492 8.726 11,180,051 8.5690 -0.96%
2020-07-31 0 12.52 12.52 12.54 12.52 12.86 10,718,945 135,023,419 12.597 8.615 8.615 8.629 8.615 8.849 15,576,784 8.6682 -2.03%
2020-07-30 0 12.78 12.72 12.78 12.70 12.94 8,997,460 115,145,856 12.798 8.794 8.753 8.794 8.739 8.904 13,075,120 8.8065 0.00%
2020-07-29 0 12.78 12.78 12.80 12.74 12.94 8,014,219 102,939,986 12.845 8.794 8.794 8.808 8.767 8.904 11,646,273 8.8389 -0.93%
2020-07-28 0 12.90 12.88 12.90 12.68 13.38 8,729,322 112,552,932 12.894 8.877 8.863 8.877 8.726 9.207 12,685,461 8.8726 -1.38%
2020-07-27 0 13.08 13.06 13.08 12.94 13.48 10,449,856 137,572,743 13.165 9.001 8.987 9.001 8.904 9.276 15,185,743 9.0593 0.31%
2020-07-24 0 13.04 13.02 13.04 12.88 13.40 13,031,613 170,677,331 13.097 8.973 8.960 8.973 8.863 9.221 18,937,556 9.0126 -2.25%
2020-07-23 0 13.34 13.30 13.34 13.28 13.60 11,474,881 154,799,836 13.490 9.180 9.152 9.180 9.138 9.359 16,675,311 9.2832 -1.91%
2020-07-22 0 13.60 13.58 13.60 13.48 14.06 8,165,166 112,109,381 13.730 9.359 9.345 9.359 9.276 9.675 11,865,629 9.4482 -2.72%
2020-07-21 0 13.98 13.98 14.00 13.82 14.20 6,903,438 96,850,920 14.029 9.620 9.620 9.634 9.510 9.772 10,032,084 9.6541 -0.57%
2020-07-20 0 14.06 14.04 14.06 13.86 14.12 6,406,681 90,048,315 14.055 9.675 9.661 9.675 9.538 9.716 9,310,197 9.6720 0.57%
2020-07-17 0 13.98 13.96 13.98 13.90 14.28 8,152,169 114,403,264 14.033 9.620 9.606 9.620 9.565 9.827 11,846,742 9.6569 -0.71%
2020-07-16 0 14.08 14.08 14.14 14.06 14.60 8,643,040 122,719,693 14.199 9.689 9.689 9.730 9.675 10.05 12,560,076 9.7706 -0.85%
2020-07-15 0 14.20 14.20 14.24 14.20 14.44 7,054,332 100,732,426 14.280 9.772 9.772 9.799 9.772 9.937 10,251,364 9.8262 -0.28%
2020-07-14 0 14.24 14.24 14.28 14.22 14.68 7,342,444 105,034,741 14.305 9.799 9.799 9.827 9.785 10.10 10,670,048 9.8439 -2.47%
2020-07-13 0 14.60 14.60 14.62 14.38 14.68 9,662,347 140,836,838 14.576 10.05 10.05 10.06 9.895 10.10 14,041,334 10.030 1.11%
2020-07-10 0 14.44 14.44 14.50 14.20 14.58 9,296,861 134,209,982 14.436 9.937 9.937 9.978 9.772 10.03 13,510,210 9.9340 -1.10%
2020-07-09 0 14.60 14.60 14.62 14.20 14.66 14,560,974 211,808,020 14.546 10.05 10.05 10.06 9.772 10.09 21,160,025 10.010 2.96%
2020-07-08 0 14.18 14.18 14.24 13.86 14.32 14,487,693 205,474,446 14.183 9.758 9.758 9.799 9.538 9.854 21,053,533 9.7596 2.31%
2020-07-07 0 13.86 13.86 13.88 13.80 14.00 14,572,362 202,155,294 13.873 9.538 9.538 9.551 9.496 9.634 21,176,574 9.5462 0.00%
2020-07-06 0 13.86 13.84 13.86 13.52 13.90 10,328,904 141,839,167 13.732 9.538 9.524 9.538 9.304 9.565 15,009,976 9.4497 2.51%
2020-07-03 0 13.52 13.50 13.52 13.42 13.68 12,515,246 168,803,965 13.488 9.304 9.290 9.304 9.235 9.414 18,187,171 9.2815 -0.15%
2020-07-02 0 13.54 13.50 13.54 13.42 13.76 13,803,450 187,038,965 13.550 9.317 9.290 9.317 9.235 9.469 20,059,190 9.3244 1.80%
2020-06-30 0 13.30 13.30 13.32 13.28 13.74 8,342,615 111,448,408 13.359 9.152 9.152 9.166 9.138 9.455 12,123,498 9.1928 -2.21%
2020-06-29 0 13.60 13.56 13.62 13.50 13.86 7,193,976 98,006,654 13.623 9.359 9.331 9.372 9.290 9.538 10,454,295 9.3748 -2.02%
2020-06-26 0 13.88 13.86 13.88 13.84 14.08 7,305,155 101,815,714 13.938 9.551 9.538 9.551 9.524 9.689 10,615,860 9.5909 0.00%
2020-06-24 0 13.88 13.88 13.90 13.72 14.02 5,782,119 80,346,681 13.896 9.551 9.551 9.565 9.441 9.648 8,402,582 9.5621 0.00%
2020-06-23 0 13.88 13.88 13.90 13.62 13.96 4,094,265 56,696,495 13.848 9.551 9.551 9.565 9.372 9.606 5,949,791 9.5292 0.43%
2020-06-22 0 13.82 13.82 13.86 13.80 14.16 5,033,513 70,086,594 13.924 9.510 9.510 9.538 9.496 9.744 7,314,707 9.5816 -0.86%
2020-06-19 0 13.94 13.94 13.96 13.94 14.30 12,104,427 169,778,789 14.026 9.593 9.593 9.606 9.593 9.840 17,590,168 9.6519 -1.55%
2020-06-18 0 14.16 14.12 14.16 13.78 14.18 5,891,710 83,026,545 14.092 9.744 9.716 9.744 9.483 9.758 8,561,840 9.6973 2.46%
2020-06-17 0 13.82 13.82 13.88 13.82 14.18 4,458,674 62,099,180 13.928 9.510 9.510 9.551 9.510 9.758 6,479,350 9.5842 -1.39%
2020-06-16 0 14.42 14.40 14.42 14.28 14.54 6,953,570 100,331,987 14.429 9.644 9.631 9.644 9.551 9.724 10,396,945 9.6501 2.71%
2020-06-15 0 14.04 14.04 14.10 14.04 14.54 14,765,302 209,687,485 14.201 9.390 9.390 9.430 9.390 9.724 22,077,009 9.4980 -4.49%
2020-06-12 0 14.70 14.68 14.70 14.40 14.72 7,702,464 112,688,711 14.630 9.831 9.818 9.831 9.631 9.845 11,516,688 9.7848 -0.54%
2020-06-11 0 14.78 14.76 14.78 14.72 15.24 6,313,924 94,505,870 14.968 9.885 9.872 9.885 9.845 10.19 9,440,549 10.011 -3.27%
2020-06-10 0 15.28 15.28 15.36 15.26 15.50 5,678,972 87,184,922 15.352 10.22 10.22 10.27 10.21 10.37 8,491,172 10.268 -1.04%
2020-06-09 0 15.44 15.44 15.46 15.12 15.58 5,647,756 87,221,316 15.444 10.33 10.33 10.34 10.11 10.42 8,444,498 10.329 1.31%
2020-06-08 0 15.24 15.22 15.24 15.20 15.58 5,552,521 85,104,849 15.327 10.19 10.18 10.19 10.17 10.42 8,302,103 10.251 -1.68%
2020-06-05 0 15.50 15.50 15.52 15.26 15.56 9,462,455 145,887,985 15.418 10.37 10.37 10.38 10.21 10.41 14,148,218 10.311 0.00%
2020-06-04 0 15.50 15.48 15.50 15.36 15.72 6,702,680 103,866,546 15.496 10.37 10.35 10.37 10.27 10.51 10,021,815 10.364 0.00%
2020-06-03 0 15.50 15.50 15.54 15.44 15.74 8,220,768 127,891,946 15.557 10.37 10.37 10.39 10.33 10.53 12,291,653 10.405 0.13%
2020-06-02 0 15.48 15.48 15.50 15.42 15.70 9,503,809 147,663,352 15.537 10.35 10.35 10.37 10.31 10.50 14,210,050 10.391 -0.13%
2020-06-01 0 15.50 15.48 15.50 15.44 15.78 8,020,642 124,886,676 15.571 10.37 10.35 10.37 10.33 10.55 11,992,426 10.414 1.57%
2020-05-29 0 15.26 15.26 15.32 14.80 15.46 18,363,099 279,765,695 15.235 10.21 10.21 10.25 9.898 10.34 27,456,418 10.189 0.93%
2020-05-28 0 15.12 15.08 15.12 14.94 15.20 12,151,836 183,085,809 15.067 10.11 10.09 10.11 9.992 10.17 18,169,367 10.077 -0.53%
2020-05-27 0 15.20 15.20 15.22 15.04 15.40 8,975,859 135,967,613 15.148 10.17 10.17 10.18 10.06 10.30 13,420,662 10.131 -0.65%
2020-05-26 0 15.30 15.30 15.32 15.30 15.68 5,247,251 80,844,319 15.407 10.23 10.23 10.25 10.23 10.49 7,845,665 10.304 0.26%
2020-05-25 0 15.26 15.22 15.26 14.90 15.30 2,965,733 44,940,859 15.153 10.21 10.18 10.21 9.965 10.23 4,434,350 10.135 0.26%
2020-05-22 0 15.22 15.18 15.22 15.00 15.42 6,591,050 99,947,468 15.164 10.18 10.15 10.18 10.03 10.31 9,854,907 10.142 -2.06%
2020-05-21 0 15.54 15.54 15.56 15.34 15.70 6,123,953 94,992,346 15.512 10.39 10.39 10.41 10.26 10.50 9,156,505 10.374 -1.02%
2020-05-20 0 15.70 15.70 15.72 15.52 15.82 4,755,005 74,784,093 15.727 10.50 10.50 10.51 10.38 10.58 7,109,661 10.519 0.13%
2020-05-19 0 15.68 15.68 15.74 15.62 15.84 6,490,412 101,963,939 15.710 10.49 10.49 10.53 10.45 10.59 9,704,433 10.507 1.03%
2020-05-18 0 15.52 15.48 15.52 15.32 15.52 4,781,557 73,913,986 15.458 10.38 10.35 10.38 10.25 10.38 7,149,361 10.339 1.44%
2020-05-15 0 15.30 15.30 15.34 15.20 15.56 6,259,960 95,908,178 15.321 10.23 10.23 10.26 10.17 10.41 9,359,862 10.247 -0.13%
2020-05-14 0 15.32 15.30 15.32 15.26 15.66 7,157,049 109,899,374 15.355 10.25 10.23 10.25 10.21 10.47 10,701,186 10.270 -1.16%
2020-05-13 0 15.50 15.48 15.50 15.42 15.70 9,815,274 152,515,502 15.539 10.37 10.35 10.37 10.31 10.50 14,675,751 10.392 -1.77%
2020-05-12 0 15.78 15.76 15.78 15.58 15.82 4,859,076 76,296,689 15.702 10.55 10.54 10.55 10.42 10.58 7,265,267 10.502 -0.13%
2020-05-11 0 15.80 15.78 15.80 15.74 15.98 4,065,117 64,471,018 15.860 10.57 10.55 10.57 10.53 10.69 6,078,144 10.607 0.13%
2020-05-08 0 15.78 15.76 15.78 15.66 15.82 7,172,450 113,065,013 15.764 10.55 10.54 10.55 10.47 10.58 10,724,213 10.543 0.77%
2020-05-07 0 15.66 15.66 15.68 15.60 16.02 6,539,300 102,888,026 15.734 10.47 10.47 10.49 10.43 10.71 9,777,530 10.523 -1.63%
2020-05-06 0 15.92 15.92 15.98 15.66 16.10 6,933,182 110,849,633 15.988 10.65 10.65 10.69 10.47 10.77 10,366,461 10.693 1.02%
2020-05-05 0 15.76 15.72 15.76 15.54 15.78 4,810,863 75,414,127 15.676 10.54 10.51 10.54 10.39 10.55 7,193,179 10.484 0.38%
2020-05-04 0 15.70 15.70 15.72 15.34 15.78 9,894,563 155,173,503 15.683 10.50 10.50 10.51 10.26 10.55 14,794,304 10.489 -2.61%
2020-04-29 0 16.12 16.10 16.12 16.00 16.32 9,351,784 150,881,841 16.134 10.78 10.77 10.78 10.70 10.91 13,982,743 10.791 -0.86%
2020-04-28 0 16.26 16.22 16.26 15.70 16.26 9,408,333 151,461,755 16.099 10.87 10.85 10.87 10.50 10.87 14,067,295 10.767 1.12%
2020-04-27 0 16.08 16.08 16.10 15.52 16.08 7,921,763 126,172,897 15.927 10.75 10.75 10.77 10.38 10.75 11,844,582 10.652 2.42%
2020-04-24 0 15.70 15.68 15.70 15.36 15.74 7,903,051 123,732,959 15.656 10.50 10.49 10.50 10.27 10.53 11,816,604 10.471 -0.13%
2020-04-23 0 15.72 15.70 15.72 15.58 15.90 5,364,798 84,354,990 15.724 10.51 10.50 10.51 10.42 10.63 8,021,420 10.516 -0.25%
2020-04-22 0 15.76 15.74 15.76 15.60 15.82 8,273,475 130,206,662 15.738 10.54 10.53 10.54 10.43 10.58 12,370,460 10.526 0.25%
2020-04-21 0 15.72 15.70 15.72 15.56 15.88 3,569,553 55,966,044 15.679 10.51 10.50 10.51 10.41 10.62 5,337,179 10.486 -1.50%
2020-04-20 0 15.96 15.92 15.96 15.64 15.98 5,866,000 93,214,180 15.891 10.67 10.65 10.67 10.46 10.69 8,770,815 10.628 0.63%
2020-04-17 0 15.86 15.80 15.86 15.68 15.96 6,651,650 105,402,805 15.846 10.61 10.57 10.61 10.49 10.67 9,945,515 10.598 1.28%
2020-04-16 0 15.66 15.66 15.68 15.42 15.86 7,117,248 111,644,384 15.686 10.47 10.47 10.49 10.31 10.61 10,641,675 10.491 -1.88%
2020-04-15 0 15.96 15.96 15.98 15.72 16.00 7,486,019 119,210,806 15.924 10.67 10.67 10.69 10.51 10.70 11,193,060 10.650 0.76%
2020-04-14 0 15.84 15.84 15.86 15.62 15.96 9,618,454 152,226,435 15.826 10.59 10.59 10.61 10.45 10.67 14,381,467 10.585 2.19%
2020-04-09 0 15.50 15.48 15.50 15.18 15.50 6,083,348 93,596,568 15.386 10.37 10.35 10.37 10.15 10.37 9,095,793 10.290 1.84%
2020-04-08 0 15.22 15.18 15.22 15.02 15.36 7,533,827 114,320,211 15.174 10.18 10.15 10.18 10.05 10.27 11,264,542 10.149 -0.91%
2020-04-07 0 15.36 15.34 15.36 15.04 15.50 7,914,278 120,923,429 15.279 10.27 10.26 10.27 10.06 10.37 11,833,391 10.219 0.79%
2020-04-06 0 15.24 15.22 15.24 14.82 15.24 8,395,607 126,962,150 15.122 10.19 10.18 10.19 9.912 10.19 12,553,072 10.114 1.60%
2020-04-03 0 15.00 15.00 15.02 14.54 15.00 8,595,294 127,609,296 14.846 10.03 10.03 10.05 9.724 10.03 12,851,643 9.9294 1.90%
2020-04-02 0 14.72 14.72 14.74 14.44 14.90 8,136,766 119,428,025 14.678 9.845 9.845 9.858 9.658 9.965 12,166,054 9.8165 0.14%
2020-04-01 0 14.70 14.70 14.72 14.58 15.10 13,479,150 199,893,671 14.830 9.831 9.831 9.845 9.751 10.10 20,153,961 9.9183 -1.61%
2020-03-31 0 14.94 14.92 14.94 14.76 15.18 8,618,551 128,535,305 14.914 9.992 9.979 9.992 9.872 10.15 12,886,416 9.9745 0.95%
2020-03-30 0 14.80 14.80 14.82 14.50 16.28 15,602,948 232,253,413 14.885 9.898 9.898 9.912 9.698 10.89 23,329,454 9.9554 1.09%
2020-03-27 0 14.64 14.60 14.64 14.44 15.08 10,968,405 160,897,499 14.669 9.791 9.765 9.791 9.658 10.09 16,399,907 9.8109 2.38%
2020-03-26 0 14.30 14.30 14.32 13.76 14.56 13,671,014 195,422,664 14.295 9.564 9.564 9.577 9.203 9.738 20,440,835 9.5604 0.70%
2020-03-25 0 14.20 14.20 14.22 13.62 14.30 11,051,735 155,288,319 14.051 9.497 9.497 9.510 9.109 9.564 16,524,502 9.3975 5.97%
2020-03-24 0 13.40 13.40 13.44 12.80 13.56 18,089,341 240,083,280 13.272 8.962 8.962 8.989 8.561 9.069 27,047,097 8.8765 3.24%
2020-03-23 0 12.98 12.98 13.00 12.86 13.52 18,729,551 244,667,144 13.063 8.681 8.681 8.695 8.601 9.042 28,004,336 8.7368 -5.12%
2020-03-20 0 13.68 13.68 13.84 12.44 14.12 35,747,184 481,929,299 13.482 9.149 9.149 9.256 8.320 9.444 53,449,020 9.0166 11.95%
2020-03-19 0 12.22 12.22 12.30 11.98 13.60 30,297,867 377,730,519 12.467 8.173 8.173 8.226 8.012 9.096 45,301,227 8.3382 -10.15%
2020-03-18 0 13.60 13.46 13.60 13.42 13.88 14,576,113 198,991,320 13.652 9.096 9.002 9.096 8.975 9.283 21,794,135 9.1305 -1.16%
2020-03-17 0 13.76 13.74 13.76 13.24 13.80 17,928,842 244,011,536 13.610 9.203 9.189 9.203 8.855 9.230 26,807,119 9.1025 0.00%
2020-03-16 0 13.76 13.76 13.78 13.70 14.30 17,751,143 247,300,340 13.932 9.203 9.203 9.216 9.163 9.564 26,541,425 9.3175 -5.36%
2020-03-13 0 14.54 14.52 14.54 13.66 14.64 17,835,571 252,201,855 14.140 9.724 9.711 9.724 9.136 9.791 26,667,661 9.4572 -2.55%
2020-03-12 0 14.92 14.92 14.94 14.44 15.30 15,376,950 226,804,473 14.750 9.979 9.979 9.992 9.658 10.23 22,991,543 9.8647 -2.99%
2020-03-11 0 15.38 15.38 15.40 15.24 15.72 11,994,596 185,370,023 15.454 10.29 10.29 10.30 10.19 10.51 17,934,263 10.336 -1.91%
2020-03-10 0 15.68 15.66 15.68 15.52 15.90 8,144,643 127,967,167 15.712 10.49 10.47 10.49 10.38 10.63 12,177,831 10.508 0.51%
2020-03-09 0 15.60 15.58 15.60 15.32 15.72 14,339,761 222,886,662 15.543 10.43 10.42 10.43 10.25 10.51 21,440,742 10.395 -1.14%
2020-03-06 0 15.78 15.78 15.80 15.76 16.18 10,595,242 167,869,623 15.844 10.55 10.55 10.57 10.54 10.82 15,841,955 10.597 -2.71%
2020-03-05 0 16.22 16.20 16.22 16.06 16.50 9,734,888 158,215,045 16.252 10.85 10.83 10.85 10.74 11.04 14,555,558 10.870 -0.12%
2020-03-04 0 16.24 16.24 16.26 15.64 16.30 20,019,440 322,108,499 16.090 10.86 10.86 10.87 10.46 10.90 29,932,971 10.761 4.77%
2020-03-03 0 15.50 15.48 15.50 14.76 15.56 21,474,921 329,416,526 15.340 10.37 10.35 10.37 9.872 10.41 32,109,200 10.259 6.16%
2020-03-02 0 14.60 14.60 14.64 14.42 14.76 9,728,990 141,911,897 14.586 9.765 9.765 9.791 9.644 9.872 14,546,740 9.7556 -0.27%
2020-02-28 0 14.64 14.64 14.66 14.46 14.74 10,239,171 149,545,570 14.605 9.791 9.791 9.805 9.671 9.858 15,309,560 9.7681 -1.08%
2020-02-27 0 14.80 14.80 14.86 14.54 14.86 5,515,198 81,429,333 14.765 9.898 9.898 9.939 9.724 9.939 8,246,298 9.8747 -0.13%
2020-02-26 0 14.82 14.80 14.84 14.74 15.10 5,810,948 86,417,407 14.871 9.912 9.898 9.925 9.858 10.10 8,688,502 9.9462 -2.37%
2020-02-25 0 15.18 15.18 15.20 15.10 15.56 9,298,712 142,261,898 15.299 10.15 10.15 10.17 10.10 10.41 13,903,390 10.232 -2.94%
2020-02-24 0 15.64 15.62 15.64 15.58 15.86 5,762,933 90,216,594 15.655 10.46 10.45 10.46 10.42 10.61 8,616,710 10.470 -1.01%
2020-02-21 0 15.80 15.80 15.82 15.66 15.86 8,002,672 126,223,183 15.773 10.57 10.57 10.58 10.47 10.61 11,965,557 10.549 -0.50%
2020-02-20 0 15.88 15.88 15.90 15.74 15.94 5,440,992 86,196,373 15.842 10.62 10.62 10.63 10.53 10.66 8,135,345 10.595 0.51%
2020-02-19 0 15.80 15.76 15.80 15.60 15.80 3,631,257 57,132,079 15.733 10.57 10.54 10.57 10.43 10.57 5,429,438 10.523 0.38%
2020-02-18 0 15.74 15.72 15.74 15.66 15.78 5,104,091 80,198,871 15.713 10.53 10.51 10.53 10.47 10.55 7,631,613 10.509 -0.51%
2020-02-17 0 15.82 15.82 15.84 15.60 15.96 5,846,754 92,311,277 15.788 10.58 10.58 10.59 10.43 10.67 8,742,039 10.559 0.38%
2020-02-14 0 15.76 15.74 15.76 15.72 15.88 4,485,739 70,727,405 15.767 10.54 10.53 10.54 10.51 10.62 6,707,056 10.545 -0.76%
2020-02-13 0 15.88 15.86 15.90 15.80 16.08 3,986,902 63,399,099 15.902 10.62 10.61 10.63 10.57 10.75 5,961,197 10.635 -1.49%
2020-02-12 0 16.12 16.08 16.12 15.80 16.14 6,903,232 110,876,025 16.061 10.78 10.75 10.78 10.57 10.79 10,321,680 10.742 1.64%
2020-02-11 0 15.86 15.82 15.86 15.58 15.92 7,174,531 112,913,940 15.738 10.61 10.58 10.61 10.42 10.65 10,727,325 10.526 2.06%
2020-02-10 0 15.54 15.54 15.56 15.44 15.60 6,169,733 95,774,648 15.523 10.39 10.39 10.41 10.33 10.43 9,224,955 10.382 -0.51%
2020-02-07 0 15.62 15.62 15.66 15.52 15.84 5,280,094 82,574,763 15.639 10.45 10.45 10.47 10.38 10.59 7,894,771 10.459 -1.39%
2020-02-06 0 15.84 15.82 15.84 15.56 15.90 5,010,871 79,179,149 15.801 10.59 10.58 10.59 10.41 10.63 7,492,230 10.568 1.80%
2020-02-05 0 15.56 15.54 15.56 15.42 15.64 7,506,567 116,586,138 15.531 10.41 10.39 10.41 10.31 10.46 11,223,783 10.387 -0.77%
2020-02-04 0 15.68 15.62 15.68 15.50 15.74 7,799,554 121,924,973 15.632 10.49 10.45 10.49 10.37 10.53 11,661,856 10.455 0.00%
2020-02-03 0 15.68 15.68 15.70 15.62 15.82 6,114,462 96,150,614 15.725 10.49 10.49 10.50 10.45 10.58 9,142,315 10.517 -1.01%
2020-01-31 0 15.84 15.82 15.84 15.78 16.22 6,508,878 103,502,817 15.902 10.59 10.58 10.59 10.55 10.85 9,732,043 10.635 0.38%
2020-01-30 0 15.78 15.78 15.80 15.72 16.12 6,633,792 105,389,269 15.887 10.55 10.55 10.57 10.51 10.78 9,918,814 10.625 -1.87%
2020-01-29 0 16.08 16.06 16.08 15.92 16.46 8,324,707 133,835,110 16.077 10.75 10.74 10.75 10.65 11.01 12,447,062 10.752 -3.02%
2020-01-24 0 16.58 16.58 16.60 16.44 16.74 2,405,255 39,829,101 16.559 11.09 11.09 11.10 11.00 11.20 3,596,326 11.075 -0.36%
2020-01-23 0 16.64 16.62 16.64 16.52 17.00 3,965,342 66,044,689 16.655 11.13 11.12 11.13 11.05 11.37 5,928,961 11.139 -1.30%
2020-01-22 0 16.86 16.86 16.88 16.70 16.92 3,947,502 66,458,791 16.836 11.28 11.28 11.29 11.17 11.32 5,902,286 11.260 1.08%
2020-01-21 0 16.68 16.68 16.70 16.64 16.86 5,873,246 98,284,670 16.734 11.16 11.16 11.17 11.13 11.28 8,781,649 11.192 -0.60%
2020-01-20 0 16.78 16.76 16.78 16.68 16.98 6,238,271 104,765,368 16.794 11.22 11.21 11.22 11.16 11.36 9,327,433 11.232 0.00%
2020-01-17 0 16.78 16.74 16.78 16.60 16.84 4,130,142 69,118,061 16.735 11.22 11.20 11.22 11.10 11.26 6,175,369 11.193 0.48%
2020-01-16 0 16.70 16.68 16.70 16.54 16.76 7,715,482 128,575,451 16.665 11.17 11.16 11.17 11.06 11.21 11,536,152 11.145 0.97%
2020-01-15 0 16.54 16.54 16.56 16.34 16.60 6,103,979 100,845,420 16.521 11.06 11.06 11.08 10.93 11.10 9,126,640 11.050 0.24%
2020-01-14 0 16.50 16.48 16.50 16.30 16.54 10,954,764 179,183,133 16.357 11.04 11.02 11.04 10.90 11.06 16,379,511 10.939 1.73%
2020-01-13 0 16.22 16.20 16.22 15.90 16.22 4,204,046 67,818,635 16.132 10.85 10.83 10.85 10.63 10.85 6,285,870 10.789 1.00%
2020-01-10 0 16.06 16.06 16.10 15.98 16.12 2,892,240 46,397,902 16.042 10.74 10.74 10.77 10.69 10.78 4,324,463 10.729 0.12%
2020-01-09 0 16.04 16.04 16.06 16.02 16.18 3,803,111 61,131,557 16.074 10.73 10.73 10.74 10.71 10.82 5,686,393 10.750 -0.25%
2020-01-08 0 16.08 16.08 16.10 15.94 16.24 5,790,079 93,216,439 16.099 10.75 10.75 10.77 10.66 10.86 8,657,299 10.767 0.12%
2020-01-07 0 16.06 16.02 16.08 15.98 16.12 4,278,817 68,680,892 16.051 10.74 10.71 10.75 10.69 10.78 6,397,667 10.735 -0.37%
2020-01-06 0 16.12 16.10 16.12 16.02 16.24 4,235,829 68,255,721 16.114 10.78 10.77 10.78 10.71 10.86 6,333,391 10.777 0.12%
2020-01-03 0 16.10 16.08 16.10 16.02 16.54 4,971,643 80,256,670 16.143 10.77 10.75 10.77 10.71 11.06 7,433,577 10.797 -1.71%
2020-01-02 0 16.38 16.36 16.38 16.28 16.40 2,641,450 43,137,707 16.331 10.96 10.94 10.96 10.89 10.97 3,949,483 10.922 0.49%
2019-12-31 0 16.30 16.30 16.34 16.30 16.48 3,351,120 54,778,119 16.346 10.90 10.90 10.93 10.90 11.02 5,010,579 10.932 0.00%
2019-12-30 0 16.30 16.30 16.32 16.28 16.44 3,800,262 62,045,524 16.327 10.90 10.90 10.91 10.89 11.00 5,682,134 10.919 -0.49%
2019-12-27 0 16.38 16.36 16.38 16.32 16.64 2,727,742 44,727,452 16.397 10.96 10.94 10.96 10.91 11.13 4,078,507 10.967 -0.61%
2019-12-24 0 16.48 16.46 16.48 16.34 16.48 1,452,064 23,829,601 16.411 11.02 11.01 11.02 10.93 11.02 2,171,119 10.976 0.37%
2019-12-23 0 16.42 16.38 16.42 16.32 16.56 3,871,350 63,501,953 16.403 10.98 10.96 10.98 10.91 11.08 5,788,424 10.971 0.00%
2019-12-20 0 16.42 16.42 16.44 16.28 16.54 10,079,418 165,334,331 16.403 10.98 10.98 11.00 10.89 11.06 15,070,698 10.971 0.74%
2019-12-19 0 16.30 16.30 16.32 16.26 16.48 7,600,506 124,162,593 16.336 10.90 10.90 10.91 10.87 11.02 11,364,240 10.926 -1.45%
2019-12-18 0 16.54 16.54 16.56 16.38 16.60 6,942,931 114,659,774 16.515 11.06 11.06 11.08 10.96 11.10 10,381,037 11.045 -0.24%
2019-12-17 0 16.58 16.56 16.58 16.34 16.62 5,747,658 94,962,699 16.522 11.09 11.08 11.09 10.93 11.12 8,593,871 11.050 0.61%
2019-12-16 0 16.48 16.46 16.48 16.42 16.70 7,044,423 116,230,033 16.500 11.02 11.01 11.02 10.98 11.17 10,532,788 11.035 -1.08%
2019-12-13 0 16.66 16.64 16.66 16.52 16.76 8,380,598 139,333,905 16.626 11.14 11.13 11.14 11.05 11.21 12,530,630 11.119 1.71%
2019-12-12 0 16.38 16.36 16.38 16.24 16.56 8,409,215 137,979,362 16.408 10.96 10.94 10.96 10.86 11.08 12,573,418 10.974 1.24%
2019-12-11 0 16.18 16.16 16.18 16.02 16.56 9,221,007 149,699,841 16.235 10.82 10.81 10.82 10.71 11.08 13,787,206 10.858 0.75%
2019-12-10 0 16.06 16.06 16.08 15.98 16.32 8,000,316 128,728,759 16.090 10.74 10.74 10.75 10.69 10.91 11,962,034 10.761 -1.35%
2019-12-09 0 16.28 16.28 16.34 16.20 16.48 2,433,560 39,661,500 16.298 10.89 10.89 10.93 10.83 11.02 3,638,647 10.900 -0.61%
2019-12-06 0 16.38 16.36 16.40 16.32 16.64 3,624,467 59,421,697 16.395 10.96 10.94 10.97 10.91 11.13 5,419,286 10.965 -0.97%
2019-12-05 0 16.54 16.52 16.54 16.34 16.58 5,647,816 93,005,060 16.467 11.06 11.05 11.06 10.93 11.09 8,444,588 11.014 0.98%
2019-12-04 0 16.38 16.38 16.40 16.22 16.52 3,649,197 59,644,793 16.345 10.96 10.96 10.97 10.85 11.05 5,456,262 10.931 -0.49%
2019-12-03 0 16.46 16.46 16.48 16.26 16.54 3,897,368 64,043,223 16.432 11.01 11.01 11.02 10.87 11.06 5,827,326 10.990 0.00%
2019-12-02 0 16.46 16.44 16.46 16.30 16.62 8,484,497 139,602,126 16.454 11.01 11.00 11.01 10.90 11.12 12,685,980 11.004 1.73%
2019-11-29 0 16.18 16.18 16.20 16.14 16.44 5,383,874 87,421,317 16.238 10.82 10.82 10.83 10.79 11.00 8,049,943 10.860 -1.82%
2019-11-28 0 16.48 16.46 16.48 16.22 16.54 4,435,862 72,732,953 16.397 11.02 11.01 11.02 10.85 11.06 6,632,480 10.966 -0.24%
2019-11-27 0 16.52 16.52 16.54 16.34 16.56 5,931,042 97,603,052 16.456 11.05 11.05 11.06 10.93 11.08 8,868,066 11.006 0.98%
2019-11-26 0 16.36 16.34 16.36 16.28 16.52 26,344,406 430,959,583 16.359 10.94 10.93 10.94 10.89 11.05 39,390,031 10.941 0.00%
2019-11-25 0 16.36 16.32 16.36 16.24 16.80 9,308,980 153,142,745 16.451 10.94 10.91 10.94 10.86 11.24 13,918,743 11.003 -1.92%
2019-11-22 0 16.68 16.66 16.68 16.68 16.88 6,626,760 110,820,696 16.723 11.16 11.14 11.16 11.16 11.29 9,908,300 11.185 -0.36%
2019-11-21 0 16.74 16.72 16.74 16.72 16.96 5,464,000 91,805,748 16.802 11.20 11.18 11.20 11.18 11.34 8,169,747 11.237 -1.99%
2019-11-20 0 17.08 17.06 17.08 16.72 17.20 7,789,540 132,915,395 17.063 11.42 11.41 11.42 11.18 11.50 11,646,883 11.412 0.83%
2019-11-19 0 16.94 16.92 16.94 16.82 16.98 5,056,874 85,526,563 16.913 11.33 11.32 11.33 11.25 11.36 7,561,014 11.312 0.24%
2019-11-18 0 16.90 16.90 16.92 16.80 16.98 5,887,734 99,574,340 16.912 11.30 11.30 11.32 11.24 11.36 8,803,312 11.311 0.60%
2019-11-15 0 16.80 16.80 16.82 16.80 17.16 6,198,310 104,577,361 16.872 11.24 11.24 11.25 11.24 11.48 9,267,684 11.284 -1.29%
2019-11-14 0 17.02 17.00 17.02 16.84 17.08 4,460,084 75,641,224 16.960 11.38 11.37 11.38 11.26 11.42 6,668,696 11.343 0.24%
2019-11-13 0 16.98 16.96 16.98 16.70 17.04 7,748,204 131,357,202 16.953 11.36 11.34 11.36 11.17 11.40 11,585,078 11.338 0.00%
2019-11-12 0 16.98 16.98 17.00 16.90 17.06 4,615,427 78,402,092 16.987 11.36 11.36 11.37 11.30 11.41 6,900,965 11.361 -0.12%
2019-11-11 0 17.00 17.00 17.02 16.80 17.12 6,960,307 118,137,535 16.973 11.37 11.37 11.38 11.24 11.45 10,407,018 11.352 0.00%
2019-11-08 0 17.00 16.98 17.00 16.80 17.16 7,006,468 119,108,704 17.000 11.37 11.36 11.37 11.24 11.48 10,476,038 11.370 -1.28%
2019-11-07 0 17.22 17.16 17.22 17.00 17.30 3,625,379 62,157,759 17.145 11.52 11.48 11.52 11.37 11.57 5,420,649 11.467 1.41%
2019-11-06 0 16.98 16.98 17.00 16.82 17.30 5,079,974 86,213,564 16.971 11.36 11.36 11.37 11.25 11.57 7,595,553 11.351 -0.93%
2019-11-05 0 17.14 17.12 17.14 17.02 17.30 4,566,187 78,142,114 17.113 11.46 11.45 11.46 11.38 11.57 6,827,341 11.445 -0.92%
2019-11-04 0 17.30 17.28 17.30 17.08 17.34 4,324,921 74,654,505 17.261 11.57 11.56 11.57 11.42 11.60 6,466,601 11.545 1.76%
2019-11-01 0 17.00 17.00 17.02 16.94 17.16 5,259,014 89,360,895 16.992 11.37 11.37 11.38 11.33 11.48 7,863,253 11.364 0.00%
2019-10-31 0 17.00 17.00 17.02 16.92 17.16 9,762,800 166,191,374 17.023 11.37 11.37 11.38 11.32 11.48 14,597,292 11.385 0.12%
2019-10-30 0 16.98 16.98 17.00 16.94 17.18 10,396,375 176,713,718 16.998 11.36 11.36 11.37 11.33 11.49 15,544,610 11.368 -1.28%
2019-10-29 0 17.20 17.14 17.20 17.00 17.20 5,799,683 99,371,155 17.134 11.50 11.46 11.50 11.37 11.50 8,671,658 11.459 0.94%
2019-10-28 0 17.04 17.00 17.04 16.88 17.26 6,022,574 102,344,281 16.993 11.40 11.37 11.40 11.29 11.54 9,004,924 11.365 1.79%
2019-10-25 0 16.74 16.72 16.74 16.64 16.80 4,615,496 77,267,824 16.741 11.20 11.18 11.20 11.13 11.24 6,901,068 11.197 -0.24%
2019-10-24 0 16.78 16.76 16.78 16.70 16.88 5,029,721 84,397,514 16.780 11.22 11.21 11.22 11.17 11.29 7,520,415 11.222 1.33%
2019-10-23 0 16.56 16.54 16.56 16.44 16.78 5,225,430 86,535,201 16.560 11.08 11.06 11.08 11.00 11.22 7,813,038 11.076 -1.08%
2019-10-22 0 16.74 16.70 16.74 16.58 16.76 4,050,880 67,543,254 16.674 11.20 11.17 11.20 11.09 11.21 6,056,857 11.152 0.84%
2019-10-21 0 16.60 16.60 16.62 16.48 16.68 4,675,402 77,681,636 16.615 11.10 11.10 11.12 11.02 11.16 6,990,639 11.112 -0.12%
2019-10-18 0 16.62 16.60 16.62 16.50 16.78 8,050,016 134,194,929 16.670 11.12 11.10 11.12 11.04 11.22 12,036,346 11.149 0.85%
2019-10-17 0 16.48 16.46 16.48 16.22 16.58 6,289,443 103,586,145 16.470 11.02 11.01 11.02 10.85 11.09 9,403,945 11.015 0.49%
2019-10-16 0 16.40 16.40 16.42 16.20 16.48 7,661,323 125,144,542 16.335 10.97 10.97 10.98 10.83 11.02 11,455,174 10.925 -0.24%
2019-10-15 0 16.44 16.42 16.44 16.24 16.50 9,880,181 161,702,925 16.366 11.00 10.98 11.00 10.86 11.04 14,772,800 10.946 0.74%
2019-10-14 0 16.32 16.32 16.36 16.24 16.60 10,522,844 171,800,165 16.326 10.91 10.91 10.94 10.86 11.10 15,733,706 10.919 -1.21%
2019-10-11 0 16.52 16.50 16.52 16.12 16.58 10,626,288 174,332,435 16.406 11.05 11.04 11.05 10.78 11.09 15,888,375 10.972 2.35%
2019-10-10 0 16.14 16.12 16.14 15.80 16.32 11,176,645 180,863,919 16.182 10.79 10.78 10.79 10.57 10.91 16,711,266 10.823 1.89%
2019-10-09 0 15.84 15.84 15.86 15.72 15.96 6,025,396 95,664,121 15.877 10.59 10.59 10.61 10.51 10.67 9,009,143 10.619 -0.25%
2019-10-08 0 15.88 15.88 15.90 15.72 16.06 11,335,670 180,395,035 15.914 10.62 10.62 10.63 10.51 10.74 16,949,040 10.643 1.02%
2019-10-04 0 15.72 15.70 15.72 15.48 15.74 8,674,447 135,790,938 15.654 10.51 10.50 10.51 10.35 10.53 12,969,992 10.470 0.77%
2019-10-03 0 15.60 15.60 15.62 15.12 15.64 9,123,755 141,208,305 15.477 10.43 10.43 10.45 10.11 10.46 13,641,795 10.351 3.13%
2019-10-02 0 15.30 15.30 15.32 15.20 15.50 8,311,401 127,609,789 15.354 10.12 10.12 10.13 10.05 10.25 12,569,291 10.153 -0.26%
2019-09-30 0 15.34 15.34 15.36 15.20 15.50 5,825,873 89,633,162 15.385 10.14 10.14 10.16 10.05 10.25 8,810,439 10.174 -0.78%
2019-09-27 0 15.46 15.44 15.46 15.44 15.76 5,367,102 83,488,154 15.556 10.22 10.21 10.22 10.21 10.42 8,116,642 10.286 -1.15%
2019-09-26 0 15.64 15.64 15.66 15.54 15.84 5,238,345 81,958,762 15.646 10.34 10.34 10.36 10.28 10.47 7,921,923 10.346 -1.01%
2019-09-25 0 15.80 15.80 15.82 15.74 16.00 6,129,237 97,032,600 15.831 10.45 10.45 10.46 10.41 10.58 9,269,215 10.468 -1.25%
2019-09-24 0 16.00 16.00 16.02 15.66 16.14 7,907,587 126,176,352 15.956 10.58 10.58 10.59 10.36 10.67 11,958,605 10.551 1.01%
2019-09-23 0 15.84 15.82 15.84 15.58 15.90 7,637,043 120,532,847 15.783 10.47 10.46 10.47 10.30 10.51 11,549,462 10.436 1.02%
2019-09-20 0 15.68 15.68 15.76 15.68 16.20 16,873,297 266,282,998 15.781 10.37 10.37 10.42 10.37 10.71 25,517,404 10.435 -2.49%
2019-09-19 0 16.08 16.08 16.10 16.06 16.36 4,306,917 69,477,225 16.132 10.63 10.63 10.65 10.62 10.82 6,513,329 10.667 -1.23%
2019-09-18 0 16.28 16.28 16.30 16.22 16.38 6,534,637 106,351,078 16.275 10.77 10.77 10.78 10.73 10.83 9,882,299 10.762 -0.37%
2019-09-17 0 16.34 16.34 16.36 16.12 16.36 5,199,657 84,713,310 16.292 10.80 10.80 10.82 10.66 10.82 7,863,416 10.773 0.00%
2019-09-16 0 16.34 16.30 16.34 16.04 16.36 7,606,211 123,289,939 16.209 10.80 10.78 10.80 10.61 10.82 11,502,835 10.718 0.62%
2019-09-13 0 16.24 16.22 16.24 16.10 16.28 2,692,660 43,605,259 16.194 10.74 10.73 10.74 10.65 10.77 4,072,096 10.708 -0.12%
2019-09-12 0 16.26 16.26 16.28 16.24 16.46 4,359,263 71,176,869 16.328 10.75 10.75 10.77 10.74 10.88 6,592,492 10.797 -0.25%
2019-09-11 0 16.30 16.30 16.32 16.12 16.40 5,242,830 85,359,113 16.281 10.78 10.78 10.79 10.66 10.84 7,928,706 10.766 0.00%
2019-09-10 0 16.30 16.28 16.30 16.16 16.56 10,989,020 179,029,227 16.292 10.78 10.77 10.78 10.69 10.95 16,618,641 10.773 -0.73%
2019-09-09 0 16.42 16.40 16.42 16.10 16.42 5,514,030 89,848,749 16.295 10.86 10.84 10.86 10.65 10.86 8,338,840 10.775 1.48%
2019-09-06 0 16.18 16.16 16.18 16.04 16.22 8,112,849 131,012,371 16.149 10.70 10.69 10.70 10.61 10.73 12,269,021 10.678 0.12%
2019-09-05 0 16.16 16.12 16.16 16.00 16.34 8,668,651 139,719,840 16.118 10.69 10.66 10.69 10.58 10.80 13,109,558 10.658 -0.62%
2019-09-04 0 16.26 16.26 16.28 16.24 16.78 11,130,009 182,143,167 16.365 10.75 10.75 10.77 10.74 11.10 16,831,858 10.821 -2.17%
2019-09-03 0 16.62 16.58 16.62 16.46 16.64 5,835,235 96,729,615 16.577 10.99 10.96 10.99 10.88 11.00 8,824,597 10.961 0.12%
2019-09-02 0 16.60 16.56 16.60 16.38 16.62 3,013,548 49,621,242 16.466 10.98 10.95 10.98 10.83 10.99 4,557,374 10.888 0.48%
2019-08-30 0 16.52 16.50 16.52 16.34 16.80 9,928,810 163,589,258 16.476 10.92 10.91 10.92 10.80 11.11 15,015,290 10.895 0.49%
2019-08-29 0 16.44 16.44 16.48 15.98 16.54 8,195,590 134,098,443 16.362 10.87 10.87 10.90 10.57 10.94 12,394,150 10.819 1.86%
2019-08-28 0 16.14 16.12 16.14 15.94 16.20 5,904,623 94,700,201 16.038 10.67 10.66 10.67 10.54 10.71 8,929,532 10.605 0.12%
2019-08-27 0 16.12 16.12 16.14 16.00 16.30 8,510,637 137,138,784 16.114 10.66 10.66 10.67 10.58 10.78 12,870,594 10.655 -0.62%
2019-08-26 0 16.22 16.22 16.24 15.90 16.24 4,910,878 79,190,443 16.126 10.73 10.73 10.74 10.51 10.74 7,426,696 10.663 -0.73%
2019-08-23 0 16.34 16.34 16.36 16.24 16.56 5,507,581 90,387,950 16.412 10.80 10.80 10.82 10.74 10.95 8,329,087 10.852 -1.09%
2019-08-22 0 16.52 16.52 16.54 16.36 16.76 5,200,715 85,721,499 16.483 10.92 10.92 10.94 10.82 11.08 7,865,016 10.899 -1.20%
2019-08-21 0 16.72 16.70 16.72 16.54 16.90 4,142,160 69,119,584 16.687 11.06 11.04 11.06 10.94 11.18 6,264,168 11.034 -0.12%
2019-08-20 0 16.74 16.70 16.74 16.18 16.78 6,570,070 109,107,774 16.607 11.07 11.04 11.07 10.70 11.10 9,935,884 10.981 2.32%
2019-08-19 0 16.36 16.32 16.36 16.18 16.70 8,468,480 138,601,145 16.367 10.82 10.79 10.82 10.70 11.04 12,806,840 10.822 1.11%
2019-08-16 0 16.18 16.16 16.18 15.82 16.30 10,917,014 175,748,106 16.099 10.70 10.69 10.70 10.46 10.78 16,509,746 10.645 0.50%
2019-08-15 0 16.10 16.10 16.12 15.80 16.18 6,878,711 110,764,459 16.103 10.65 10.65 10.66 10.45 10.70 10,402,641 10.648 -0.74%
2019-08-14 0 16.22 16.22 16.24 16.10 16.50 6,001,699 97,547,532 16.253 10.73 10.73 10.74 10.65 10.91 9,076,340 10.747 -1.10%
2019-08-13 0 16.40 16.38 16.40 16.24 16.58 4,055,911 66,385,309 16.368 10.84 10.83 10.84 10.74 10.96 6,133,734 10.823 -0.97%
2019-08-12 0 16.56 16.56 16.58 16.52 16.84 4,632,716 77,101,754 16.643 10.95 10.95 10.96 10.92 11.14 7,006,033 11.005 -0.72%
2019-08-09 0 16.68 16.68 16.70 16.54 16.96 5,872,178 98,314,664 16.742 11.03 11.03 11.04 10.94 11.21 8,880,466 11.071 -1.53%
2019-08-08 0 16.94 16.94 16.96 16.58 16.98 7,731,339 130,119,980 16.830 11.20 11.20 11.21 10.96 11.23 11,692,066 11.129 2.17%
2019-08-07 0 16.58 16.56 16.58 16.22 16.78 7,185,375 119,001,912 16.562 10.96 10.95 10.96 10.73 11.10 10,866,407 10.951 1.34%
2019-08-06 0 16.36 16.36 16.38 16.08 16.48 9,713,134 158,214,790 16.289 10.82 10.82 10.83 10.63 10.90 14,689,124 10.771 0.12%
2019-08-05 0 16.34 16.32 16.34 16.08 16.46 5,077,536 82,641,105 16.276 10.80 10.79 10.80 10.63 10.88 7,678,733 10.762 -0.73%
2019-08-02 0 16.46 16.40 16.46 16.08 16.46 7,068,250 114,915,210 16.258 10.88 10.84 10.88 10.63 10.88 10,689,279 10.751 0.24%
2019-08-01 0 16.42 16.42 16.44 16.20 16.48 5,436,933 89,006,874 16.371 10.86 10.86 10.87 10.71 10.90 8,222,247 10.825 -0.48%
2019-07-31 0 16.50 16.48 16.50 16.22 16.64 8,447,256 139,145,799 16.472 10.91 10.90 10.91 10.73 11.00 12,774,743 10.892 0.24%
2019-07-30 0 16.46 16.46 16.50 16.42 16.68 5,737,737 94,556,394 16.480 10.88 10.88 10.91 10.86 11.03 8,677,151 10.897 -1.32%
2019-07-29 0 16.68 16.66 16.68 16.30 16.68 4,097,177 67,874,009 16.566 11.03 11.02 11.03 10.78 11.03 6,196,141 10.954 2.08%
2019-07-26 0 16.34 16.34 16.36 16.26 16.80 6,072,436 99,566,777 16.397 10.80 10.80 10.82 10.75 11.11 9,183,315 10.842 -2.51%
2019-07-25 0 16.76 16.76 16.78 16.64 17.10 8,432,387 142,240,558 16.868 11.08 11.08 11.10 11.00 11.31 12,752,257 11.154 -0.71%
2019-07-24 0 16.88 16.84 16.88 16.78 17.10 6,573,001 110,877,561 16.869 11.16 11.14 11.16 11.10 11.31 9,940,317 11.154 1.20%
2019-07-23 0 16.68 16.64 16.68 16.60 16.94 3,641,501 60,929,108 16.732 11.03 11.00 11.03 10.98 11.20 5,507,024 11.064 0.48%
2019-07-22 0 16.60 16.58 16.60 16.34 16.90 4,415,487 73,421,517 16.628 10.98 10.96 10.98 10.80 11.18 6,677,519 10.995 -0.24%
2019-07-19 0 16.64 16.64 16.66 16.42 16.92 7,503,269 125,064,837 16.668 11.00 11.00 11.02 10.86 11.19 11,347,157 11.022 0.85%
2019-07-18 0 16.50 16.46 16.50 16.24 16.50 4,715,681 77,526,400 16.440 10.91 10.88 10.91 10.74 10.91 7,131,501 10.871 0.98%
2019-07-17 0 16.34 16.30 16.34 16.08 16.38 4,671,946 76,070,164 16.282 10.80 10.78 10.80 10.63 10.83 7,065,361 10.767 -0.24%
2019-07-16 0 16.38 16.34 16.38 16.22 16.38 5,816,774 94,933,616 16.321 10.83 10.80 10.83 10.73 10.83 8,796,679 10.792 1.11%
2019-07-15 0 16.20 16.18 16.20 15.98 16.22 4,434,000 71,596,588 16.147 10.71 10.70 10.71 10.57 10.73 6,705,516 10.677 -0.12%
2019-07-12 0 16.22 16.20 16.22 15.94 16.30 6,932,329 111,897,006 16.141 10.73 10.71 10.73 10.54 10.78 10,483,727 10.673 -0.61%
2019-07-11 0 16.32 16.30 16.32 16.16 16.32 3,985,522 64,823,319 16.265 10.79 10.78 10.79 10.69 10.79 6,027,285 10.755 0.99%
2019-07-10 0 16.16 16.14 16.16 16.00 16.28 5,390,235 87,104,194 16.160 10.69 10.67 10.69 10.58 10.77 8,151,626 10.685 1.25%
2019-07-09 0 15.96 15.96 15.98 15.94 16.26 4,548,585 73,095,183 16.070 10.55 10.55 10.57 10.54 10.75 6,878,803 10.626 -0.99%
2019-07-08 0 16.12 16.10 16.12 15.98 16.36 9,359,786 151,467,551 16.183 10.66 10.65 10.66 10.57 10.82 14,154,758 10.701 1.13%
2019-07-05 0 15.94 15.90 15.94 15.82 16.00 3,208,906 51,067,460 15.914 10.54 10.51 10.54 10.46 10.58 4,852,813 10.523 -0.75%
2019-07-04 0 16.06 16.04 16.06 15.82 16.08 4,200,125 67,247,873 16.011 10.62 10.61 10.62 10.46 10.63 6,351,828 10.587 1.65%
2019-07-03 0 15.80 15.80 15.84 15.58 15.86 5,163,841 81,397,203 15.763 10.45 10.45 10.47 10.30 10.49 7,809,251 10.423 -0.13%
2019-07-02 0 15.82 15.80 15.82 15.32 15.84 8,556,705 134,244,126 15.689 10.46 10.45 10.46 10.13 10.47 12,940,263 10.374 2.33%
2019-06-28 0 15.46 15.44 15.46 15.40 15.72 8,152,120 126,355,961 15.500 10.22 10.21 10.22 10.18 10.39 12,328,411 10.249 -1.28%
2019-06-27 0 15.66 15.64 15.66 15.66 16.02 4,786,343 75,307,534 15.734 10.36 10.34 10.36 10.36 10.59 7,238,363 10.404 -0.25%
2019-06-26 0 15.70 15.70 15.74 15.66 15.90 3,729,175 58,698,943 15.740 10.38 10.38 10.41 10.36 10.51 5,639,613 10.408 -0.38%
2019-06-25 0 15.76 15.76 15.82 15.62 15.96 8,493,317 134,002,395 15.777 10.42 10.42 10.46 10.33 10.55 12,844,401 10.433 -1.01%
2019-06-24 0 15.92 15.90 15.92 15.66 16.04 8,145,384 129,468,567 15.895 10.53 10.51 10.53 10.36 10.61 12,318,224 10.510 1.14%
2019-06-21 0 15.74 15.74 15.82 15.50 15.84 15,304,251 240,611,753 15.722 10.41 10.41 10.46 10.25 10.47 23,144,543 10.396 0.64%
2019-06-20 0 15.64 15.60 15.64 15.50 15.84 9,127,866 142,584,698 15.621 10.34 10.32 10.34 10.25 10.47 13,804,027 10.329 -0.89%
2019-06-19 0 15.78 15.78 15.80 15.74 15.90 8,815,301 139,409,741 15.815 10.43 10.43 10.45 10.41 10.51 13,331,336 10.457 -0.54%
2019-06-18 0 16.24 16.24 16.26 16.14 16.34 6,917,443 112,448,320 16.256 10.49 10.49 10.50 10.43 10.56 10,708,486 10.501 0.25%
2019-06-17 0 16.20 16.20 16.22 16.10 16.34 5,393,742 87,448,657 16.213 10.46 10.46 10.48 10.40 10.56 8,349,734 10.473 0.00%
2019-06-14 0 16.20 16.18 16.20 16.04 16.28 8,874,957 143,462,522 16.165 10.46 10.45 10.46 10.36 10.52 13,738,798 10.442 -0.37%
2019-06-13 0 16.26 16.22 16.26 15.74 16.28 6,129,719 99,221,134 16.187 10.50 10.48 10.50 10.17 10.52 9,489,057 10.456 0.25%
2019-06-12 0 16.22 16.20 16.22 15.94 16.26 6,115,107 98,825,579 16.161 10.48 10.46 10.48 10.30 10.50 9,466,437 10.440 1.37%
2019-06-11 0 16.00 16.00 16.04 15.98 16.24 7,487,334 120,328,007 16.071 10.34 10.34 10.36 10.32 10.49 11,590,701 10.381 -0.25%
2019-06-10 0 16.04 16.02 16.04 15.82 16.16 9,012,715 144,411,714 16.023 10.36 10.35 10.36 10.22 10.44 13,952,053 10.351 0.38%
2019-06-06 0 15.98 15.98 16.00 15.56 16.14 6,659,000 106,437,472 15.984 10.32 10.32 10.34 10.05 10.43 10,308,406 10.325 1.65%
2019-06-05 0 15.72 15.72 15.76 15.62 15.92 8,092,853 127,260,541 15.725 10.15 10.15 10.18 10.09 10.28 12,528,069 10.158 -0.25%
2019-06-04 0 15.76 15.74 15.76 15.72 16.18 8,954,750 141,483,578 15.800 10.18 10.17 10.18 10.15 10.45 13,862,321 10.206 -2.35%
2019-06-03 0 16.14 16.06 16.14 15.32 16.14 20,483,775 326,365,974 15.933 10.43 10.37 10.43 9.896 10.43 31,709,725 10.292 4.67%
2019-05-31 0 15.42 15.38 15.42 15.20 15.50 5,155,912 79,226,661 15.366 9.961 9.935 9.961 9.819 10.01 7,981,564 9.9262 0.13%
2019-05-30 0 15.40 15.34 15.40 15.12 15.40 8,709,896 133,631,723 15.343 9.948 9.909 9.948 9.767 9.948 13,483,277 9.9109 1.58%
2019-05-29 0 15.16 15.14 15.18 14.98 15.22 7,353,083 111,110,229 15.111 9.793 9.780 9.806 9.677 9.832 11,382,875 9.7612 -0.26%
2019-05-28 0 15.20 15.18 15.20 15.12 15.38 14,546,268 221,369,112 15.218 9.819 9.806 9.819 9.767 9.935 22,518,220 9.8307 -0.91%
2019-05-27 0 15.34 15.30 15.34 14.94 15.38 9,925,000 151,359,682 15.250 9.909 9.883 9.909 9.651 9.935 15,364,308 9.8514 1.72%
2019-05-24 0 15.08 15.06 15.08 14.66 15.18 12,056,201 181,252,426 15.034 9.741 9.728 9.741 9.470 9.806 18,663,494 9.7116 3.71%
2019-05-23 0 14.54 14.54 14.56 14.26 14.64 5,823,327 84,358,609 14.486 9.393 9.393 9.405 9.212 9.457 9,014,749 9.3578 0.55%
2019-05-22 0 14.46 14.44 14.46 14.40 14.70 4,601,000 66,565,195 14.468 9.341 9.328 9.341 9.302 9.496 7,122,537 9.3457 -0.82%
2019-05-21 0 14.58 14.56 14.58 14.50 14.78 7,299,858 106,889,050 14.643 9.418 9.405 9.418 9.367 9.548 11,300,480 9.4588 -0.95%
2019-05-20 0 14.72 14.72 14.74 14.46 14.76 8,133,914 119,226,827 14.658 9.509 9.509 9.522 9.341 9.535 12,591,633 9.4687 1.94%
2019-05-17 0 14.44 14.42 14.44 14.32 14.74 13,189,212 191,331,321 14.507 9.328 9.315 9.328 9.250 9.522 20,417,442 9.3710 -1.23%
2019-05-16 0 14.62 14.62 14.64 14.60 14.86 8,188,848 120,042,827 14.659 9.444 9.444 9.457 9.431 9.599 12,676,673 9.4696 -1.88%
2019-05-15 0 14.90 14.88 14.90 14.72 14.98 8,728,372 129,929,611 14.886 9.625 9.612 9.625 9.509 9.677 13,511,878 9.6160 0.00%
2019-05-14 0 14.90 14.90 14.92 14.66 15.24 14,663,524 218,236,658 14.883 9.625 9.625 9.638 9.470 9.845 22,699,737 9.6141 -0.40%
2019-05-10 0 14.96 14.94 14.96 14.92 15.32 10,454,000 157,104,916 15.028 9.664 9.651 9.664 9.638 9.896 16,183,221 9.7079 -2.09%
2019-05-09 0 15.28 15.28 15.30 14.82 15.32 14,103,054 213,083,697 15.109 9.871 9.871 9.883 9.573 9.896 21,832,107 9.7601 2.55%
2019-05-08 0 14.90 14.90 14.92 14.86 15.00 8,595,294 128,171,710 14.912 9.625 9.625 9.638 9.599 9.690 13,305,868 9.6327 0.00%
2019-05-07 0 14.90 14.90 14.92 14.82 14.96 11,177,787 166,247,551 14.873 9.625 9.625 9.638 9.573 9.664 17,303,673 9.6076 0.40%
2019-05-06 0 14.84 14.84 14.86 14.76 15.00 8,344,113 123,721,690 14.827 9.586 9.586 9.599 9.535 9.690 12,917,030 9.5782 -0.93%
2019-05-03 0 14.98 14.96 14.98 14.84 14.98 5,113,542 76,387,450 14.938 9.677 9.664 9.677 9.586 9.677 7,915,973 9.6498 0.40%
2019-05-02 0 14.92 14.90 14.92 14.60 14.96 5,437,967 80,818,411 14.862 9.638 9.625 9.638 9.431 9.664 8,418,196 9.6004 1.50%
2019-04-30 0 14.70 14.70 14.72 14.58 14.80 6,257,146 91,995,761 14.703 9.496 9.496 9.509 9.418 9.560 9,686,319 9.4975 -0.68%
2019-04-29 0 14.80 14.76 14.80 14.42 14.82 8,001,103 117,941,364 14.741 9.560 9.535 9.560 9.315 9.573 12,386,036 9.5221 2.35%
2019-04-26 0 14.46 14.42 14.46 14.30 14.58 15,583,161 224,613,109 14.414 9.341 9.315 9.341 9.237 9.418 24,123,373 9.3110 -0.28%
2019-04-25 0 14.50 14.48 14.50 14.44 14.64 4,769,723 69,326,102 14.535 9.367 9.354 9.367 9.328 9.457 7,383,727 9.3890 0.42%
2019-04-24 0 14.44 14.42 14.44 14.38 14.50 4,801,572 69,296,168 14.432 9.328 9.315 9.328 9.289 9.367 7,433,031 9.3227 -0.14%
2019-04-23 0 14.46 14.46 14.48 14.36 14.56 8,279,443 119,711,325 14.459 9.341 9.341 9.354 9.276 9.405 12,816,918 9.3401 -0.28%
2019-04-18 0 14.50 14.46 14.50 14.38 14.52 13,347,275 193,036,018 14.463 9.367 9.341 9.367 9.289 9.380 20,662,130 9.3425 -0.14%
2019-04-17 0 14.52 14.50 14.52 14.34 14.56 17,782,148 257,662,188 14.490 9.380 9.367 9.380 9.263 9.405 27,527,495 9.3602 -0.55%
2019-04-16 0 14.60 14.56 14.60 14.30 14.68 18,502,990 267,943,707 14.481 9.431 9.405 9.431 9.237 9.483 28,643,389 9.3545 2.96%
2019-04-15 0 14.18 14.16 14.18 14.12 14.54 9,624,776 137,521,075 14.288 9.160 9.147 9.160 9.121 9.393 14,899,549 9.2299 -1.94%
2019-04-12 0 14.46 14.44 14.46 14.40 14.62 6,530,982 94,410,654 14.456 9.341 9.328 9.341 9.302 9.444 10,110,228 9.3381 -0.41%
2019-04-11 0 14.52 14.52 14.54 14.50 14.72 4,848,623 70,509,054 14.542 9.380 9.380 9.393 9.367 9.509 7,505,868 9.3939 -0.27%
2019-04-10 0 14.56 14.56 14.58 14.54 14.78 7,708,053 112,712,196 14.623 9.405 9.405 9.418 9.393 9.548 11,932,383 9.4459 -0.68%
2019-04-09 0 14.66 14.66 14.68 14.64 14.76 8,089,068 118,759,246 14.681 9.470 9.470 9.483 9.457 9.535 12,522,210 9.4839 -0.27%
2019-04-08 0 14.70 14.70 14.72 14.68 15.00 10,994,241 162,373,998 14.769 9.496 9.496 9.509 9.483 9.690 17,019,537 9.5404 -1.08%
2019-04-04 0 14.86 14.84 14.86 14.80 15.04 9,141,744 136,116,213 14.890 9.599 9.586 9.599 9.560 9.716 14,151,795 9.6183 -0.80%
2019-04-03 0 14.98 14.94 14.98 14.86 15.06 9,631,394 144,186,724 14.970 9.677 9.651 9.677 9.599 9.728 14,909,794 9.6706 -0.13%
2019-04-02 0 15.00 14.98 15.00 14.90 15.12 10,690,695 160,091,733 14.975 9.690 9.677 9.690 9.625 9.767 16,549,635 9.6734 -0.66%
2019-04-01 0 15.10 15.08 15.10 15.00 15.30 11,328,132 170,905,599 15.087 9.754 9.741 9.754 9.690 9.883 17,536,414 9.7458 -0.40%
2019-03-29 0 15.16 15.14 15.16 15.10 15.24 5,921,532 89,752,472 15.157 9.793 9.780 9.793 9.754 9.845 9,166,775 9.7911 0.13%
2019-03-28 0 15.14 15.14 15.16 15.00 15.26 7,376,054 111,608,817 15.131 9.780 9.780 9.793 9.690 9.858 11,418,435 9.7744 0.53%
2019-03-27 0 15.06 15.06 15.08 14.90 15.16 5,557,315 83,853,787 15.089 9.728 9.728 9.741 9.625 9.793 8,602,952 9.7471 0.67%
2019-03-26 0 14.96 14.94 14.96 14.88 15.12 7,118,123 106,730,598 14.994 9.664 9.651 9.664 9.612 9.767 11,019,147 9.6859 0.27%
2019-03-25 0 14.92 14.90 14.92 14.70 15.02 6,836,047 101,892,845 14.905 9.638 9.625 9.638 9.496 9.703 10,582,482 9.6284 0.13%
2019-03-22 0 14.90 14.88 14.90 14.76 15.14 6,519,312 97,210,023 14.911 9.625 9.612 9.625 9.535 9.780 10,092,163 9.6322 -0.93%
2019-03-21 0 15.04 15.02 15.04 14.88 15.14 3,973,469 59,720,116 15.030 9.716 9.703 9.716 9.612 9.780 6,151,093 9.7089 0.94%
2019-03-20 0 14.90 14.90 14.92 14.86 15.10 5,775,849 86,269,974 14.936 9.625 9.625 9.638 9.599 9.754 8,941,251 9.6485 -1.19%
2019-03-19 0 15.08 15.06 15.08 15.04 15.22 3,022,837 45,594,788 15.083 9.741 9.728 9.741 9.716 9.832 4,679,476 9.7436 -1.05%
2019-03-18 0 15.24 15.20 15.24 15.06 15.26 5,719,154 86,677,606 15.156 9.845 9.819 9.845 9.728 9.858 8,853,485 9.7902 0.93%
2019-03-15 0 15.10 15.08 15.10 15.02 15.18 9,214,051 139,219,806 15.110 9.754 9.741 9.754 9.703 9.806 14,263,729 9.7604 -0.53%
2019-03-14 0 15.18 15.14 15.18 14.84 15.20 6,939,848 104,640,578 15.078 9.806 9.780 9.806 9.586 9.819 10,743,170 9.7402 1.34%
2019-03-13 0 14.98 14.96 14.98 14.88 15.10 6,648,045 99,550,088 14.974 9.677 9.664 9.677 9.612 9.754 10,291,447 9.6731 -0.40%
2019-03-12 0 15.04 15.04 15.06 14.94 15.16 6,136,067 92,435,430 15.064 9.716 9.716 9.728 9.651 9.793 9,498,884 9.7312 0.00%
2019-03-11 0 15.04 15.02 15.04 14.72 15.06 6,766,482 101,173,963 14.952 9.716 9.703 9.716 9.509 9.728 10,474,792 9.6588 2.17%
2019-03-08 0 14.72 14.70 14.72 14.66 14.86 18,107,784 266,709,245 14.729 9.509 9.496 9.509 9.470 9.599 28,031,593 9.5146 -1.21%
2019-03-07 0 14.90 14.88 14.90 14.82 15.00 5,662,588 84,567,895 14.934 9.625 9.612 9.625 9.573 9.690 8,765,919 9.6474 0.13%
2019-03-06 0 14.88 14.86 14.88 14.82 15.06 7,453,867 111,114,031 14.907 9.612 9.599 9.612 9.573 9.728 11,538,892 9.6295 -0.27%
2019-03-05 0 14.92 14.90 14.92 14.84 15.10 10,214,553 152,297,289 14.910 9.638 9.625 9.638 9.586 9.754 15,812,548 9.6314 -0.53%
2019-03-04 0 15.00 14.98 15.00 14.92 15.24 14,094,000 211,490,508 15.006 9.690 9.677 9.690 9.638 9.845 21,818,091 9.6934 -1.32%
2019-03-01 0 15.20 15.20 15.22 15.00 15.24 20,547,615 310,667,883 15.119 9.819 9.819 9.832 9.690 9.845 31,808,552 9.7668 0.93%
2019-02-28 0 15.06 15.06 15.08 14.88 15.16 15,454,022 232,917,810 15.072 9.728 9.728 9.741 9.612 9.793 23,923,461 9.7360 0.27%
2019-02-27 0 15.02 15.00 15.02 14.96 15.26 8,052,356 121,624,661 15.104 9.703 9.690 9.703 9.664 9.858 12,465,378 9.7570 0.54%
2019-02-26 0 14.94 14.94 14.96 14.92 15.20 14,686,879 221,160,849 15.058 9.651 9.651 9.664 9.638 9.819 22,735,892 9.7274 -1.19%
2019-02-25 0 15.12 15.12 15.14 15.10 15.44 9,639,020 146,162,074 15.164 9.767 9.767 9.780 9.754 9.974 14,921,599 9.7953 -1.69%
2019-02-22 0 15.38 15.36 15.38 15.02 15.40 9,274,916 141,963,058 15.306 9.935 9.922 9.935 9.703 9.948 14,357,951 9.8874 1.18%
2019-02-21 0 15.20 15.20 15.24 15.18 15.44 12,745,468 194,682,812 15.275 9.819 9.819 9.845 9.806 9.974 19,730,508 9.8671 -0.39%
2019-02-20 0 15.26 15.26 15.28 15.18 15.44 11,223,663 171,745,894 15.302 9.858 9.858 9.871 9.806 9.974 17,374,691 9.8848 0.26%
2019-02-19 0 15.22 15.22 15.26 15.14 15.38 7,129,490 108,558,601 15.227 9.832 9.832 9.858 9.780 9.935 11,036,743 9.8361 0.13%
2019-02-18 0 15.20 15.20 15.22 15.04 15.34 13,667,399 208,245,171 15.237 9.819 9.819 9.832 9.716 9.909 21,157,695 9.8425 0.80%
2019-02-15 0 15.08 15.08 15.10 14.88 15.18 13,937,286 210,014,973 15.069 9.741 9.741 9.754 9.612 9.806 21,575,491 9.7340 0.53%
2019-02-14 0 15.00 14.98 15.00 14.98 15.38 9,228,411 139,333,466 15.098 9.690 9.677 9.690 9.677 9.935 14,285,959 9.7532 -2.09%
2019-02-13 0 15.32 15.32 15.34 15.04 15.42 13,565,335 207,172,102 15.272 9.896 9.896 9.909 9.716 9.961 20,999,696 9.8655 2.54%
2019-02-12 0 14.94 14.94 14.98 14.92 15.12 11,038,158 165,475,603 14.991 9.651 9.651 9.677 9.638 9.767 17,087,522 9.6840 -0.27%
2019-02-11 0 14.98 14.98 15.02 14.70 15.18 10,208,509 153,058,171 14.993 9.677 9.677 9.703 9.496 9.806 15,803,191 9.6853 1.35%
2019-02-08 0 14.78 14.76 14.78 14.50 14.86 12,381,041 182,362,263 14.729 9.548 9.535 9.548 9.367 9.599 19,166,360 9.5147 0.54%
2019-02-04 0 14.70 14.68 14.70 14.60 14.88 7,741,946 113,808,300 14.700 9.496 9.483 9.496 9.431 9.612 11,984,850 9.4960 -1.34%
2019-02-01 0 14.90 14.88 14.90 14.86 15.02 12,998,877 194,050,203 14.928 9.625 9.612 9.625 9.599 9.703 20,122,796 9.6433 -0.40%
2019-01-31 0 14.96 14.96 15.00 14.92 15.24 12,539,982 188,676,565 15.046 9.664 9.664 9.690 9.638 9.845 19,412,407 9.7194 0.27%
2019-01-30 0 14.92 14.90 14.92 14.86 15.32 10,050,577 151,011,599 15.025 9.638 9.625 9.638 9.599 9.896 15,558,706 9.7059 -2.61%
2019-01-29 0 15.32 15.32 15.34 15.00 15.42 9,537,376 145,429,952 15.248 9.896 9.896 9.909 9.690 9.961 14,764,250 9.8501 2.00%
2019-01-28 0 15.02 15.02 15.04 15.00 15.40 7,457,507 112,574,595 15.095 9.703 9.703 9.716 9.690 9.948 11,544,527 9.7513 -1.44%
2019-01-25 0 15.24 15.24 15.26 15.20 15.46 6,457,282 98,732,212 15.290 9.845 9.845 9.858 9.819 9.987 9,996,138 9.8770 -0.91%
2019-01-24 0 15.38 15.36 15.38 15.34 15.62 11,346,697 174,770,821 15.403 9.935 9.922 9.935 9.909 10.09 17,565,153 9.9499 -0.90%
2019-01-23 0 15.52 15.52 15.58 15.32 15.60 11,068,237 171,641,527 15.508 10.03 10.03 10.06 9.896 10.08 17,134,085 10.018 1.31%
2019-01-22 0 15.32 15.28 15.32 14.76 15.32 10,549,596 159,978,403 15.164 9.896 9.871 9.896 9.535 9.896 16,331,208 9.7959 2.96%
2019-01-21 0 14.88 14.86 14.88 14.88 15.60 18,687,155 282,045,469 15.093 9.612 9.599 9.612 9.612 10.08 28,928,483 9.7497 -4.62%
2019-01-18 0 15.60 15.58 15.60 15.24 15.64 12,158,783 188,004,282 15.462 10.08 10.06 10.08 9.845 10.10 18,822,295 9.9884 0.26%
2019-01-17 0 15.56 15.52 15.56 15.38 15.84 21,650,794 336,585,243 15.546 10.05 10.03 10.05 9.935 10.23 33,516,318 10.042 2.10%
2019-01-16 0 15.24 15.18 15.24 15.12 15.36 8,952,221 136,383,605 15.235 9.845 9.806 9.845 9.767 9.922 13,858,406 9.8412 -0.65%
2019-01-15 0 15.34 15.32 15.34 15.22 15.38 8,353,161 127,813,831 15.301 9.909 9.896 9.909 9.832 9.935 12,931,036 9.8843 0.52%
2019-01-14 0 15.26 15.26 15.28 15.10 15.36 5,942,352 90,500,833 15.230 9.858 9.858 9.871 9.754 9.922 9,199,005 9.8381 0.79%
2019-01-11 0 15.14 15.14 15.16 15.02 15.48 12,305,098 186,642,299 15.168 9.780 9.780 9.793 9.703 10.000 19,048,797 9.7981 0.13%
2019-01-10 0 15.12 15.12 15.14 15.00 15.22 11,196,424 169,153,544 15.108 9.767 9.767 9.780 9.690 9.832 17,332,524 9.7593 -0.66%
2019-01-09 0 15.22 15.22 15.24 15.20 15.54 10,654,982 163,396,548 15.335 9.832 9.832 9.845 9.819 10.04 16,494,350 9.9062 -1.30%
2019-01-08 0 15.42 15.42 15.44 15.32 15.66 9,308,859 144,106,733 15.481 9.961 9.961 9.974 9.896 10.12 14,410,496 10.000 0.00%
2019-01-07 0 15.42 15.42 15.44 15.32 15.66 6,782,608 105,046,761 15.488 9.961 9.961 9.974 9.896 10.12 10,499,756 10.005 0.92%
2019-01-04 0 15.28 15.28 15.30 14.80 15.32 7,874,288 119,674,798 15.198 9.871 9.871 9.883 9.560 9.896 12,189,721 9.8177 2.14%
2019-01-03 0 14.96 14.92 14.96 14.80 15.14 3,497,097 52,251,390 14.941 9.664 9.638 9.664 9.560 9.780 5,413,650 9.6518 0.13%
2019-01-02 0 14.94 14.92 14.94 14.74 15.00 4,738,735 70,565,223 14.891 9.651 9.638 9.651 9.522 9.690 7,335,756 9.6194 -1.32%
2018-12-31 0 15.14 15.14 15.22 15.14 15.30 2,176,000 33,059,260 15.193 9.780 9.780 9.832 9.780 9.883 3,368,537 9.8141 -0.66%
2018-12-28 0 15.24 15.20 15.24 15.04 15.24 5,208,055 79,077,200 15.184 9.845 9.819 9.845 9.716 9.845 8,062,283 9.8083 -0.13%
2018-12-27 0 15.26 15.24 15.26 15.02 15.30 6,245,967 94,914,872 15.196 9.858 9.845 9.858 9.703 9.883 9,669,013 9.8164 1.19%
2018-12-24 0 15.08 15.04 15.08 14.76 15.08 3,982,560 59,663,171 14.981 9.741 9.716 9.741 9.535 9.741 6,165,166 9.6775 0.53%
2018-12-21 0 15.00 14.98 15.00 14.74 15.06 10,880,064 162,953,068 14.977 9.690 9.677 9.690 9.522 9.728 16,842,786 9.6749 -0.79%
2018-12-20 0 15.12 15.10 15.12 15.02 15.22 8,146,509 123,298,860 15.135 9.767 9.754 9.767 9.703 9.832 12,611,131 9.7770 0.00%
2018-12-19 0 15.12 15.12 15.14 14.98 15.28 6,923,744 104,530,741 15.097 9.767 9.767 9.780 9.677 9.871 10,718,240 9.7526 0.13%
2018-12-18 0 15.10 15.06 15.10 14.98 15.26 10,948,452 164,776,412 15.050 9.754 9.728 9.754 9.677 9.858 16,948,653 9.7221 -0.66%
2018-12-17 0 15.20 15.18 15.20 14.98 15.34 8,004,304 121,186,290 15.140 9.819 9.806 9.819 9.677 9.909 12,390,991 9.7802 1.74%
2018-12-14 0 14.94 14.94 14.96 14.82 15.20 8,700,984 130,704,462 15.022 9.651 9.651 9.664 9.573 9.819 13,469,481 9.7037 -1.45%
2018-12-13 0 15.16 15.16 15.20 15.10 15.58 13,348,682 203,860,600 15.272 9.793 9.793 9.819 9.754 10.06 20,664,308 9.8653 -1.17%
2018-12-12 0 15.34 15.34 15.36 14.92 15.38 12,520,983 189,685,895 15.149 9.909 9.909 9.922 9.638 9.935 19,382,996 9.7862 2.95%
2018-12-11 0 14.90 14.88 14.90 14.46 14.96 5,561,554 82,535,883 14.840 9.625 9.612 9.625 9.341 9.664 8,609,514 9.5866 0.00%
2018-12-10 0 14.90 14.88 14.90 14.64 15.00 4,066,533 60,280,181 14.823 9.625 9.612 9.625 9.457 9.690 6,295,160 9.5756 -0.67%
2018-12-07 0 15.00 14.92 15.00 14.80 15.06 39,661,867 591,169,933 14.905 9.690 9.638 9.690 9.560 9.728 61,398,199 9.6285 0.54%
2018-12-06 0 14.92 14.90 14.92 14.48 14.92 7,186,212 106,154,700 14.772 9.638 9.625 9.638 9.354 9.638 11,124,551 9.5424 2.47%
2018-12-05 0 14.56 14.54 14.56 14.12 14.62 16,291,989 236,071,540 14.490 9.405 9.393 9.405 9.121 9.444 25,220,668 9.3602 1.68%
2018-12-04 0 14.32 14.32 14.34 14.22 14.70 21,342,102 305,942,714 14.335 9.250 9.250 9.263 9.186 9.496 33,038,450 9.2602 -0.56%
2018-12-03 0 14.40 14.40 14.42 14.30 15.48 44,686,116 664,856,584 14.878 9.302 9.302 9.315 9.237 10.000 69,175,943 9.6111 -4.64%
2018-11-30 0 15.10 15.10 15.24 15.08 15.40 15,683,938 238,002,503 15.175 9.754 9.754 9.845 9.741 9.948 24,279,380 9.8027 0.00%
2018-11-29 0 15.10 15.08 15.10 15.00 15.34 7,275,817 110,213,992 15.148 9.754 9.741 9.754 9.690 9.909 11,263,264 9.7853 -0.40%
2018-11-28 0 15.16 15.12 15.16 15.06 15.32 8,488,227 129,008,719 15.199 9.793 9.767 9.793 9.728 9.896 13,140,124 9.8179 0.00%
2018-11-27 0 15.16 15.12 15.16 15.00 15.28 7,583,896 114,842,046 15.143 9.793 9.767 9.793 9.690 9.871 11,740,183 9.7820 0.00%
2018-11-26 0 15.16 15.12 15.16 14.82 15.30 10,480,019 158,930,671 15.165 9.793 9.767 9.793 9.573 9.883 16,223,500 9.7963 2.29%
2018-11-23 0 14.82 14.82 14.84 14.50 14.84 3,850,000 56,832,520 14.762 9.573 9.573 9.586 9.367 9.586 5,959,958 9.5357 0.54%
2018-11-22 0 14.74 14.72 14.74 14.18 14.86 15,392,685 224,443,277 14.581 9.522 9.509 9.522 9.160 9.599 23,828,509 9.4191 3.37%
2018-11-21 0 14.26 14.22 14.26 13.90 14.26 7,901,387 111,415,519 14.101 9.212 9.186 9.212 8.979 9.212 12,231,672 9.1088 1.28%
2018-11-20 0 14.08 14.04 14.08 13.96 14.40 7,067,993 99,751,392 14.113 9.095 9.070 9.095 9.018 9.302 10,941,543 9.1168 -2.36%
2018-11-19 0 14.42 14.40 14.42 14.30 14.48 9,252,328 133,407,716 14.419 9.315 9.302 9.315 9.237 9.354 14,322,984 9.3142 0.14%
2018-11-16 0 14.40 14.38 14.40 14.16 14.46 4,650,816 66,770,287 14.357 9.302 9.289 9.302 9.147 9.341 7,199,654 9.2741 0.84%
2018-11-15 0 14.28 14.26 14.28 14.10 14.48 7,129,571 101,826,426 14.282 9.225 9.212 9.225 9.108 9.354 11,036,869 9.2260 0.99%
2018-11-14 0 14.14 14.10 14.14 13.96 14.22 8,214,880 115,747,544 14.090 9.134 9.108 9.134 9.018 9.186 12,716,972 9.1018 0.43%
2018-11-13 0 14.08 14.08 14.10 13.88 14.14 9,755,684 136,620,903 14.004 9.095 9.095 9.108 8.966 9.134 15,102,200 9.0464 0.57%
2018-11-12 0 14.00 13.98 14.00 13.96 14.30 5,987,516 84,290,847 14.078 9.044 9.031 9.044 9.018 9.237 9,268,921 9.0939 -1.41%
2018-11-09 0 14.20 14.16 14.20 13.92 14.28 6,617,446 93,301,601 14.099 9.173 9.147 9.173 8.992 9.225 10,244,078 9.1079 0.85%
2018-11-08 0 14.08 14.06 14.08 13.80 14.14 6,150,533 86,205,506 14.016 9.095 9.082 9.095 8.914 9.134 9,521,278 9.0540 1.44%
2018-11-07 0 13.88 13.86 13.88 13.74 14.00 7,684,664 106,601,228 13.872 8.966 8.953 8.966 8.876 9.044 11,896,176 8.9610 0.14%
2018-11-06 0 13.86 13.86 13.88 13.78 13.94 8,153,808 113,115,098 13.873 8.953 8.953 8.966 8.902 9.005 12,622,430 8.9614 0.43%
2018-11-05 0 13.80 13.80 13.82 13.78 13.92 7,361,645 101,948,454 13.849 8.914 8.914 8.927 8.902 8.992 11,396,129 8.9459 -1.00%
2018-11-02 0 13.94 13.92 13.94 13.82 14.30 10,769,768 150,719,021 13.995 9.005 8.992 9.005 8.927 9.237 16,672,043 9.0402 -0.29%
2018-11-01 0 13.98 13.98 14.00 13.82 14.20 8,052,564 112,700,797 13.996 9.031 9.031 9.044 8.927 9.173 12,465,700 9.0409 -0.14%
2018-10-31 0 14.00 13.98 14.00 13.86 14.34 8,690,443 121,785,730 14.014 9.044 9.031 9.044 8.953 9.263 13,453,163 9.0526 -0.14%
2018-10-30 0 14.02 13.96 14.02 13.86 14.18 10,733,622 150,460,040 14.018 9.057 9.018 9.057 8.953 9.160 16,616,088 9.0551 0.00%
2018-10-29 0 14.02 14.02 14.04 13.56 14.06 9,999,320 138,458,304 13.847 9.057 9.057 9.070 8.759 9.082 15,479,358 8.9447 2.19%
2018-10-26 0 13.72 13.72 13.74 13.42 13.74 5,158,000 70,325,978 13.634 8.863 8.863 8.876 8.669 8.876 7,984,796 8.8075 0.88%
2018-10-25 0 13.60 13.56 13.60 13.32 13.62 4,385,639 59,090,716 13.474 8.785 8.759 8.785 8.604 8.798 6,789,149 8.7037 0.74%
2018-10-24 0 13.50 13.48 13.50 13.40 13.68 9,683,726 130,708,467 13.498 8.721 8.708 8.721 8.656 8.837 14,990,806 8.7192 0.15%
2018-10-23 0 13.48 13.48 13.50 13.42 13.60 5,077,070 68,518,799 13.496 8.708 8.708 8.721 8.669 8.785 7,859,513 8.7179 -0.88%
2018-10-22 0 13.60 13.60 13.64 13.56 13.80 6,025,430 82,266,220 13.653 8.785 8.785 8.811 8.759 8.914 9,327,613 8.8196 -1.73%
2018-10-19 0 13.84 13.84 13.86 13.52 14.06 9,958,039 137,833,540 13.841 8.940 8.940 8.953 8.734 9.082 15,415,453 8.9413 1.62%
2018-10-18 0 13.62 13.62 13.64 13.36 13.76 7,713,880 104,434,004 13.538 8.798 8.798 8.811 8.630 8.889 11,941,403 8.7455 -1.16%
2018-10-16 0 13.78 13.74 13.78 13.32 13.78 4,046,451 55,149,758 13.629 8.902 8.876 8.902 8.604 8.902 6,264,072 8.8041 1.92%
2018-10-15 0 13.52 13.52 13.54 13.52 14.16 8,205,708 113,612,726 13.846 8.734 8.734 8.747 8.734 9.147 12,702,773 8.9439 -5.45%
2018-10-12 0 14.30 14.30 14.32 14.02 14.42 7,470,430 106,666,415 14.278 9.237 9.237 9.250 9.057 9.315 11,564,532 9.2236 1.27%
2018-10-11 0 14.12 14.10 14.12 13.94 14.20 16,578,620 233,468,589 14.083 9.121 9.108 9.121 9.005 9.173 25,664,385 9.0970 -0.98%
2018-10-10 0 14.26 14.22 14.26 14.02 14.50 9,311,539 132,418,664 14.221 9.212 9.186 9.212 9.057 9.367 14,414,645 9.1864 -0.70%
2018-10-09 0 14.36 14.32 14.36 14.02 14.42 10,592,000 151,007,860 14.257 9.276 9.250 9.276 9.057 9.315 16,396,851 9.2096 1.56%
2018-10-08 0 14.14 14.12 14.14 13.74 14.16 8,844,424 124,268,494 14.050 9.134 9.121 9.134 8.876 9.147 13,691,532 9.0763 2.76%
2018-10-05 0 13.92 13.92 13.96 13.70 14.02 11,577,731 160,809,137 13.890 8.889 8.889 8.914 8.748 8.953 18,131,208 8.8692 -0.43%
2018-10-04 0 13.98 13.94 13.98 13.70 14.02 13,065,904 180,517,447 13.816 8.927 8.901 8.927 8.748 8.953 20,461,749 8.8222 0.87%
2018-10-03 0 13.86 13.84 13.86 13.64 13.92 5,451,582 75,216,272 13.797 8.850 8.838 8.850 8.710 8.889 8,537,404 8.8102 -0.14%
2018-10-02 0 13.88 13.84 13.88 13.68 14.26 18,983,469 263,624,575 13.887 8.863 8.838 8.863 8.735 9.106 29,728,901 8.8676 -0.14%
2018-09-28 0 13.90 13.88 13.90 13.66 13.90 7,645,300 105,647,243 13.819 8.876 8.863 8.876 8.723 8.876 11,972,857 8.8239 2.06%
2018-09-27 0 13.62 13.62 13.64 13.56 13.84 3,301,828 45,062,614 13.648 8.697 8.697 8.710 8.659 8.838 5,170,800 8.7148 -0.15%
2018-09-26 0 13.64 13.64 13.66 13.58 14.16 6,566,914 90,769,815 13.822 8.710 8.710 8.723 8.672 9.042 10,284,060 8.8263 -1.02%
2018-09-24 0 13.78 13.76 13.78 13.72 13.90 2,595,872 35,837,636 13.806 8.799 8.786 8.799 8.761 8.876 4,065,243 8.8156 0.15%
2018-09-21 0 13.76 13.76 13.78 13.64 13.86 8,592,948 118,079,492 13.741 8.786 8.786 8.799 8.710 8.850 13,456,914 8.7746 0.00%
2018-09-20 0 13.76 13.76 13.78 13.70 14.08 5,438,501 75,139,453 13.816 8.786 8.786 8.799 8.748 8.991 8,516,919 8.8224 -0.15%
2018-09-19 0 13.78 13.78 13.80 13.74 14.06 5,390,386 74,453,041 13.812 8.799 8.799 8.812 8.774 8.978 8,441,568 8.8198 -1.43%
2018-09-18 0 13.98 13.96 13.98 13.26 14.32 13,647,479 190,161,374 13.934 8.927 8.914 8.927 8.467 9.144 21,372,519 8.8975 4.17%
2018-09-17 0 13.42 13.40 13.42 13.22 13.64 4,592,463 61,983,778 13.497 8.569 8.557 8.569 8.442 8.710 7,191,988 8.6184 -1.03%
2018-09-14 0 13.56 13.52 13.56 13.44 13.66 5,251,208 71,347,658 13.587 8.659 8.633 8.659 8.582 8.723 8,223,610 8.6760 -0.44%
2018-09-13 0 13.62 13.62 13.64 13.32 13.92 9,031,281 123,162,766 13.637 8.697 8.697 8.710 8.506 8.889 14,143,361 8.7082 2.56%
2018-09-12 0 13.28 13.28 13.30 13.08 13.50 6,804,376 89,917,750 13.215 8.480 8.480 8.493 8.352 8.620 10,655,936 8.4383 -1.48%
2018-09-11 0 13.48 13.46 13.48 13.32 13.66 8,442,778 113,780,237 13.477 8.608 8.595 8.608 8.506 8.723 13,221,741 8.6055 -2.03%
2018-09-10 0 13.76 13.74 13.76 13.50 13.88 7,703,185 105,817,792 13.737 8.786 8.774 8.786 8.620 8.863 12,063,508 8.7717 1.62%
2018-09-07 0 13.54 13.52 13.54 13.26 13.68 18,374,006 247,875,060 13.491 8.646 8.633 8.646 8.467 8.735 28,774,457 8.6144 -0.15%
2018-09-06 0 13.56 13.56 13.58 13.44 13.76 8,435,932 114,580,784 13.582 8.659 8.659 8.672 8.582 8.786 13,211,020 8.6731 0.44%
2018-09-05 0 13.50 13.50 13.52 13.38 14.02 5,794,053 78,882,883 13.614 8.620 8.620 8.633 8.544 8.953 9,073,728 8.6935 -1.89%
2018-09-04 0 13.76 13.76 13.78 13.76 14.10 5,280,994 73,412,114 13.901 8.786 8.786 8.799 8.786 9.004 8,270,256 8.8766 -1.71%
2018-09-03 0 14.00 14.00 14.02 13.86 14.16 7,313,750 102,227,571 13.977 8.940 8.940 8.953 8.850 9.042 11,453,636 8.9253 0.57%
2018-08-31 0 13.92 13.90 13.92 13.54 14.04 9,364,100 129,666,558 13.847 8.889 8.876 8.889 8.646 8.965 14,664,570 8.8422 1.61%
2018-08-30 0 13.70 13.70 13.72 13.56 13.82 2,881,134 39,422,375 13.683 8.748 8.748 8.761 8.659 8.825 4,511,976 8.7373 -0.58%
2018-08-29 0 13.78 13.74 13.78 13.18 13.82 7,323,603 99,671,324 13.610 8.799 8.774 8.799 8.416 8.825 11,469,067 8.6904 1.17%
2018-08-28 0 13.62 13.60 13.62 13.26 13.62 5,405,160 72,691,129 13.448 8.697 8.684 8.697 8.467 8.697 8,464,705 8.5876 1.49%
2018-08-27 0 13.42 13.40 13.42 13.42 13.68 3,526,473 47,515,125 13.474 8.569 8.557 8.569 8.569 8.735 5,522,603 8.6038 -1.03%
2018-08-24 0 13.56 13.52 13.56 13.38 13.74 3,176,853 43,150,073 13.583 8.659 8.633 8.659 8.544 8.774 4,975,084 8.6732 0.59%
2018-08-23 0 13.48 13.48 13.50 13.42 13.86 4,007,978 54,406,211 13.574 8.608 8.608 8.620 8.569 8.850 6,276,660 8.6680 -1.75%
2018-08-22 0 13.72 13.70 13.72 13.48 13.86 5,904,633 81,131,140 13.740 8.761 8.748 8.761 8.608 8.850 9,246,901 8.7739 1.33%
2018-08-21 0 13.54 13.52 13.54 13.28 13.60 6,125,713 82,708,082 13.502 8.646 8.633 8.646 8.480 8.684 9,593,121 8.6216 0.15%
2018-08-20 0 13.52 13.50 13.52 13.30 13.60 7,291,393 98,464,692 13.504 8.633 8.620 8.633 8.493 8.684 11,418,624 8.6232 2.42%
2018-08-17 0 13.20 13.18 13.20 12.94 13.30 5,444,344 71,787,480 13.186 8.429 8.416 8.429 8.263 8.493 8,526,069 8.4198 2.64%
2018-08-16 0 12.86 12.86 12.88 12.76 13.06 12,132,193 156,651,277 12.912 8.212 8.212 8.225 8.148 8.339 18,999,518 8.2450 -0.77%
2018-08-15 0 12.96 12.94 12.96 12.90 13.64 8,525,647 111,087,691 13.030 8.276 8.263 8.276 8.237 8.710 13,351,517 8.3202 -4.85%
2018-08-14 0 13.62 13.60 13.62 12.96 13.68 6,493,260 87,361,894 13.454 8.697 8.684 8.697 8.276 8.735 10,168,715 8.5912 4.29%
2018-08-13 0 13.06 13.02 13.06 13.00 13.16 2,122,675 27,712,187 13.055 8.339 8.314 8.339 8.301 8.403 3,324,197 8.3365 -0.46%
2018-08-10 0 13.12 13.08 13.12 12.90 13.14 6,752,955 87,957,099 13.025 8.378 8.352 8.378 8.237 8.391 10,575,408 8.3171 0.15%
2018-08-09 0 13.10 13.08 13.10 13.02 13.26 3,923,211 51,311,347 13.079 8.365 8.352 8.365 8.314 8.467 6,143,911 8.3516 -0.61%
2018-08-08 0 13.18 13.16 13.22 13.06 13.28 3,517,289 46,298,109 13.163 8.416 8.403 8.442 8.339 8.480 5,508,221 8.4053 -1.05%
2018-08-07 0 13.32 13.32 13.34 13.20 13.50 4,712,080 62,944,515 13.358 8.506 8.506 8.518 8.429 8.620 7,379,313 8.5299 1.22%
2018-08-06 0 13.16 13.14 13.16 13.02 13.28 2,492,711 32,791,994 13.155 8.403 8.391 8.403 8.314 8.480 3,903,689 8.4003 0.30%
2018-08-03 0 13.12 13.12 13.14 13.02 13.44 2,517,738 33,232,457 13.199 8.378 8.378 8.391 8.314 8.582 3,942,882 8.4285 -1.80%
2018-08-02 0 13.36 13.30 13.36 13.22 13.52 2,439,709 32,526,124 13.332 8.531 8.493 8.531 8.442 8.633 3,820,686 8.5132 -1.18%
2018-08-01 0 13.52 13.48 13.52 13.30 13.64 6,490,487 87,566,662 13.492 8.633 8.608 8.633 8.493 8.710 10,164,372 8.6151 0.00%
2018-07-31 0 13.52 13.48 13.52 13.28 13.54 14,998,041 201,411,279 13.429 8.633 8.608 8.633 8.480 8.646 23,487,555 8.5752 1.65%
2018-07-30 0 13.30 13.28 13.30 13.24 13.56 2,943,708 39,235,498 13.329 8.493 8.480 8.493 8.454 8.659 4,609,969 8.5110 -1.48%
2018-07-27 0 13.50 13.48 13.50 13.36 13.60 1,938,000 26,114,068 13.475 8.620 8.608 8.620 8.531 8.684 3,034,989 8.6043 0.00%
2018-07-26 0 13.50 13.48 13.50 13.26 13.60 5,755,821 77,727,597 13.504 8.620 8.608 8.620 8.467 8.684 9,013,855 8.6231 1.35%
2018-07-25 0 13.32 13.30 13.32 12.94 13.50 7,528,082 99,405,562 13.205 8.506 8.493 8.506 8.263 8.620 11,789,289 8.4319 -1.33%
2018-07-24 0 13.50 13.48 13.50 13.38 13.68 3,358,126 45,375,729 13.512 8.620 8.608 8.620 8.544 8.735 5,258,965 8.6283 0.15%
2018-07-23 0 13.48 13.44 13.48 13.28 13.60 2,823,869 37,787,016 13.381 8.608 8.582 8.608 8.480 8.684 4,422,296 8.5447 0.15%
2018-07-20 0 13.46 13.46 13.48 13.32 13.66 3,636,097 49,008,094 13.478 8.595 8.595 8.608 8.506 8.723 5,694,279 8.6065 0.30%
2018-07-19 0 13.42 13.42 13.46 13.38 13.60 3,858,954 51,783,905 13.419 8.569 8.569 8.595 8.544 8.684 6,043,282 8.5688 -1.32%
2018-07-18 0 13.60 13.58 13.60 13.40 13.66 5,450,605 73,827,809 13.545 8.684 8.672 8.684 8.557 8.723 8,535,874 8.6491 -0.58%
2018-07-17 0 13.68 13.68 13.70 13.36 14.00 8,368,085 114,968,359 13.739 8.735 8.735 8.748 8.531 8.940 13,104,769 8.7730 1.03%
2018-07-16 0 13.54 13.52 13.54 12.96 13.58 5,194,520 69,720,876 13.422 8.646 8.633 8.646 8.276 8.672 8,134,834 8.5707 1.20%
2018-07-13 0 13.38 13.36 13.38 13.02 13.38 4,593,208 61,189,105 13.322 8.544 8.531 8.544 8.314 8.544 7,193,155 8.5066 2.92%
2018-07-12 0 13.00 13.00 13.02 12.74 13.10 4,211,145 54,743,321 13.000 8.301 8.301 8.314 8.135 8.365 6,594,828 8.3009 2.52%
2018-07-11 0 12.68 12.68 12.72 12.38 12.78 3,545,682 44,889,467 12.660 8.097 8.097 8.122 7.905 8.161 5,552,685 8.0843 -0.63%
2018-07-10 0 12.76 12.76 12.80 12.72 13.26 4,118,891 52,916,517 12.847 8.148 8.148 8.173 8.122 8.467 6,450,354 8.2037 -3.77%
2018-07-09 0 13.26 13.22 13.26 12.76 13.30 7,822,000 102,346,916 13.084 8.467 8.442 8.467 8.148 8.493 12,249,577 8.3551 3.76%
2018-07-06 0 12.78 12.78 12.80 12.52 12.90 5,221,066 66,444,605 12.726 8.161 8.161 8.173 7.995 8.237 8,176,406 8.1264 0.47%
2018-07-05 0 12.72 12.72 12.74 12.62 12.84 4,334,464 55,110,025 12.714 8.122 8.122 8.135 8.059 8.199 6,787,951 8.1188 0.32%
2018-07-04 0 12.68 12.68 12.70 12.58 12.96 6,608,367 83,443,916 12.627 8.097 8.097 8.110 8.033 8.276 10,348,977 8.0630 -0.16%
2018-07-03 0 12.70 12.64 12.70 12.30 12.70 7,063,285 88,418,988 12.518 8.110 8.071 8.110 7.854 8.110 11,061,398 7.9935 1.93%
2018-06-29 0 12.46 12.40 12.46 12.32 12.54 8,138,600 101,220,248 12.437 7.956 7.918 7.956 7.867 8.007 12,745,386 7.9417 0.81%
2018-06-28 0 12.36 12.36 12.38 12.30 12.50 4,936,620 61,100,950 12.377 7.893 7.893 7.905 7.854 7.982 7,730,952 7.9034 -0.48%
2018-06-27 0 12.42 12.40 12.42 12.36 12.68 6,462,442 80,647,888 12.479 7.931 7.918 7.931 7.893 8.097 10,120,453 7.9688 -1.27%
2018-06-26 0 12.58 12.56 12.58 12.40 12.72 8,485,220 106,708,488 12.576 8.033 8.020 8.033 7.918 8.122 13,288,207 8.0303 -0.16%
2018-06-25 0 12.60 12.58 12.60 12.50 12.96 6,692,372 84,582,943 12.639 8.046 8.033 8.046 7.982 8.276 10,480,533 8.0705 -0.16%
2018-06-22 0 12.62 12.62 12.64 12.30 12.84 13,027,225 162,320,624 12.460 8.059 8.059 8.071 7.854 8.199 20,401,176 7.9564 0.80%
2018-06-21 0 12.52 12.50 12.52 12.42 12.74 3,948,408 49,560,645 12.552 7.995 7.982 7.995 7.931 8.135 6,183,371 8.0151 -1.42%
2018-06-20 0 12.70 12.70 12.72 12.52 12.86 22,837,396 290,464,926 12.719 8.110 8.110 8.122 7.995 8.212 35,764,311 8.1216 2.42%
2018-06-19 0 12.40 12.40 12.42 12.22 12.66 14,455,696 180,009,369 12.452 7.918 7.918 7.931 7.803 8.084 22,638,221 7.9516 -2.52%
2018-06-15 0 13.06 13.06 13.08 13.02 13.24 10,508,579 137,430,201 13.078 8.122 8.122 8.135 8.098 8.234 16,896,756 8.1335 -1.21%
2018-06-14 0 13.22 13.22 13.24 13.22 13.52 4,761,925 63,230,960 13.278 8.222 8.222 8.234 8.222 8.408 7,656,705 8.2582 -2.07%
2018-06-13 0 13.50 13.50 13.54 13.36 13.70 8,523,577 115,485,055 13.549 8.396 8.396 8.421 8.309 8.520 13,705,069 8.4264 0.15%
2018-06-12 0 13.48 13.48 13.52 13.24 13.66 6,827,835 92,316,992 13.521 8.384 8.384 8.408 8.234 8.496 10,978,484 8.4089 0.15%
2018-06-11 0 13.46 13.46 13.48 13.28 13.58 7,346,444 98,991,630 13.475 8.371 8.371 8.384 8.259 8.446 11,812,356 8.3803 3.38%
2018-06-08 0 13.02 13.02 13.04 12.94 13.20 4,294,951 55,883,711 13.011 8.098 8.098 8.110 8.048 8.209 6,905,857 8.0922 -0.76%
2018-06-07 0 13.12 13.12 13.16 13.00 13.26 6,476,077 84,894,657 13.109 8.160 8.160 8.185 8.085 8.247 10,412,892 8.1528 -0.30%
2018-06-06 0 13.16 13.14 13.16 12.82 13.28 8,436,672 110,610,975 13.111 8.185 8.172 8.185 7.973 8.259 13,565,335 8.1539 2.02%
2018-06-05 0 12.90 12.90 12.92 12.84 13.72 19,378,749 253,163,442 13.064 8.023 8.023 8.035 7.986 8.533 31,159,113 8.1249 -5.84%
2018-06-04 0 13.70 13.70 13.72 13.54 14.10 9,109,270 125,325,712 13.758 8.520 8.520 8.533 8.421 8.769 14,646,806 8.5565 -1.30%
2018-06-01 0 13.88 13.86 13.88 13.08 13.96 23,464,985 322,230,363 13.732 8.632 8.620 8.632 8.135 8.682 37,729,376 8.5406 4.99%
2018-05-31 0 13.22 13.20 13.22 12.80 13.22 15,009,562 197,828,213 13.180 8.222 8.209 8.222 7.961 8.222 24,133,892 8.1971 2.16%
2018-05-30 0 12.94 12.92 12.94 12.60 13.08 7,102,775 91,359,153 12.862 8.048 8.035 8.048 7.836 8.135 11,420,560 7.9995 0.15%
2018-05-29 0 12.92 12.90 12.92 12.90 13.24 13,895,879 180,395,374 12.982 8.035 8.023 8.035 8.023 8.234 22,343,200 8.0738 -1.07%
2018-05-28 0 13.06 13.06 13.10 12.92 13.26 3,826,748 50,179,439 13.113 8.122 8.122 8.147 8.035 8.247 6,153,033 8.1552 0.93%
2018-05-25 0 12.94 12.94 12.98 12.90 13.16 6,085,135 78,952,901 12.975 8.048 8.048 8.073 8.023 8.185 9,784,296 8.0693 -0.92%
2018-05-24 0 13.06 13.06 13.08 13.00 13.60 5,739,634 75,489,274 13.152 8.122 8.122 8.135 8.085 8.458 9,228,764 8.1798 -2.68%
2018-05-23 0 13.42 13.42 13.48 13.24 13.60 7,628,324 102,632,355 13.454 8.346 8.346 8.384 8.234 8.458 12,265,591 8.3675 0.90%
2018-05-21 0 13.30 13.30 13.32 13.22 13.62 3,928,241 52,634,494 13.399 8.272 8.272 8.284 8.222 8.471 6,316,223 8.3332 0.76%
2018-05-18 0 13.20 13.20 13.24 12.70 13.48 11,616,311 152,464,973 13.125 8.209 8.209 8.234 7.898 8.384 18,677,880 8.1629 3.77%
2018-05-17 0 12.72 12.72 12.78 12.66 12.98 4,043,422 51,551,796 12.750 7.911 7.911 7.948 7.874 8.073 6,501,423 7.9293 -0.93%
2018-05-16 0 12.84 12.84 12.86 12.68 12.92 5,165,197 66,274,305 12.831 7.986 7.986 7.998 7.886 8.035 8,305,126 7.9799 0.47%
2018-05-15 0 12.78 12.78 12.80 12.64 12.90 5,322,500 68,115,948 12.798 7.948 7.948 7.961 7.861 8.023 8,558,054 7.9593 -1.39%
2018-05-14 0 12.96 12.94 12.96 12.76 12.96 3,657,000 47,172,540 12.899 8.060 8.048 8.060 7.936 8.060 5,880,095 8.0224 2.53%
2018-05-11 0 12.64 12.64 12.66 12.50 12.98 2,004,339 25,496,777 12.721 7.861 7.861 7.874 7.774 8.073 3,222,779 7.9114 0.16%
2018-05-10 0 12.62 12.62 12.64 12.42 12.66 4,044,218 50,943,629 12.597 7.849 7.849 7.861 7.724 7.874 6,502,703 7.8342 0.80%
2018-05-09 0 12.52 12.50 12.52 12.38 12.56 3,935,028 49,212,841 12.506 7.787 7.774 7.787 7.699 7.811 6,327,136 7.7781 -0.32%
2018-05-08 0 12.56 12.52 12.56 12.32 12.60 5,770,494 72,084,485 12.492 7.811 7.787 7.811 7.662 7.836 9,278,384 7.7691 1.62%
2018-05-07 0 12.36 12.36 12.38 12.10 12.42 4,904,160 60,446,272 12.326 7.687 7.687 7.699 7.525 7.724 7,885,405 7.6656 1.31%
2018-05-04 0 12.20 12.18 12.20 12.14 12.30 2,111,318 25,769,210 12.205 7.588 7.575 7.588 7.550 7.650 3,394,791 7.5908 -0.33%
2018-05-03 0 12.24 12.24 12.26 12.16 12.36 6,231,461 76,445,397 12.268 7.612 7.612 7.625 7.563 7.687 10,019,573 7.6296 0.00%
2018-05-02 0 12.24 12.22 12.24 12.16 12.30 6,132,501 75,016,146 12.233 7.612 7.600 7.612 7.563 7.650 9,860,455 7.6078 0.16%
2018-04-30 0 12.22 12.18 12.22 12.16 12.42 4,253,422 52,033,569 12.233 7.600 7.575 7.600 7.563 7.724 6,839,082 7.6083 -0.16%
2018-04-27 0 12.24 12.22 12.24 12.14 12.46 5,662,781 69,355,159 12.248 7.612 7.600 7.612 7.550 7.749 9,105,192 7.6171 -2.55%
2018-04-26 0 12.56 12.54 12.56 12.36 12.58 4,666,619 58,360,864 12.506 7.811 7.799 7.811 7.687 7.824 7,503,462 7.7779 1.62%
2018-04-25 0 12.36 12.34 12.36 12.24 12.50 3,469,776 42,866,326 12.354 7.687 7.675 7.687 7.612 7.774 5,579,057 7.6834 -1.28%
2018-04-24 0 12.52 12.52 12.54 12.22 12.54 4,026,592 50,017,690 12.422 7.787 7.787 7.799 7.600 7.799 6,474,362 7.7255 2.62%
2018-04-23 0 12.20 12.20 12.22 12.06 12.26 4,649,838 56,618,256 12.176 7.588 7.588 7.600 7.500 7.625 7,476,480 7.5728 -0.65%
2018-04-20 0 12.28 12.24 12.28 12.18 12.48 6,625,163 81,321,126 12.275 7.637 7.612 7.637 7.575 7.762 10,652,607 7.6339 -0.16%
2018-04-19 0 12.30 12.28 12.30 12.14 12.30 2,695,022 33,040,237 12.260 7.650 7.637 7.650 7.550 7.650 4,333,329 7.6247 1.32%
2018-04-18 0 12.14 12.12 12.14 12.02 12.30 3,353,450 40,634,110 12.117 7.550 7.538 7.550 7.476 7.650 5,392,016 7.5360 -0.16%
2018-04-17 0 12.16 12.12 12.16 12.02 12.46 5,139,313 62,485,707 12.158 7.563 7.538 7.563 7.476 7.749 8,263,507 7.5616 -2.09%
2018-04-16 0 12.42 12.40 12.42 12.04 12.42 5,544,509 68,352,861 12.328 7.724 7.712 7.724 7.488 7.724 8,915,022 7.6672 2.81%
2018-04-13 0 12.08 12.06 12.08 12.06 12.20 1,556,000 18,838,022 12.107 7.513 7.500 7.513 7.500 7.588 2,501,894 7.5295 -0.82%
2018-04-12 0 12.18 12.14 12.18 12.02 12.34 5,411,958 65,709,918 12.142 7.575 7.550 7.575 7.476 7.675 8,701,894 7.5512 -0.81%
2018-04-11 0 12.28 12.28 12.30 12.26 12.52 15,492,399 191,238,760 12.344 7.637 7.637 7.650 7.625 7.787 24,910,246 7.6771 -2.23%
2018-04-10 0 12.56 12.54 12.56 12.34 12.64 5,526,361 69,136,177 12.510 7.811 7.799 7.811 7.675 7.861 8,885,842 7.7805 1.29%
2018-04-09 0 12.40 12.38 12.40 12.30 12.58 5,287,443 65,796,094 12.444 7.712 7.699 7.712 7.650 7.824 8,501,686 7.7392 0.00%
2018-04-06 0 12.40 12.40 12.42 12.28 12.62 4,560,169 56,501,188 12.390 7.712 7.712 7.724 7.637 7.849 7,332,301 7.7058 0.65%
2018-04-04 0 12.32 12.30 12.32 12.30 12.58 3,084,053 38,243,783 12.400 7.662 7.650 7.662 7.650 7.824 4,958,852 7.7122 -0.16%
2018-04-03 0 12.34 12.34 12.36 11.96 12.48 13,441,048 164,426,331 12.233 7.675 7.675 7.687 7.438 7.762 21,611,877 7.6081 0.00%
2018-03-29 0 12.34 12.34 12.38 12.20 12.54 10,573,708 130,652,034 12.356 7.675 7.675 7.699 7.588 7.799 17,001,477 7.6847 1.15%
2018-03-28 0 12.20 12.20 12.22 12.14 12.44 5,796,552 71,020,204 12.252 7.588 7.588 7.600 7.550 7.737 9,320,283 7.6200 -2.24%
2018-03-27 0 12.48 12.48 12.52 12.32 12.56 3,354,406 41,789,553 12.458 7.762 7.762 7.787 7.662 7.811 5,393,553 7.7481 0.32%
2018-03-26 0 12.44 12.42 12.44 12.00 12.50 4,338,000 53,889,480 12.423 7.737 7.724 7.737 7.463 7.774 6,975,075 7.7260 1.97%
2018-03-23 0 12.20 12.20 12.22 11.92 12.20 11,531,870 140,226,300 12.160 7.588 7.588 7.600 7.413 7.588 18,542,107 7.5626 -1.45%
2018-03-22 0 12.38 12.36 12.38 12.30 12.68 4,754,355 59,057,977 12.422 7.699 7.687 7.699 7.650 7.886 7,644,533 7.7255 -2.06%
2018-03-21 0 12.64 12.60 12.64 12.38 12.78 11,536,430 145,442,767 12.607 7.861 7.836 7.861 7.699 7.948 18,549,439 7.8408 2.27%
2018-03-20 0 12.36 12.36 12.38 12.18 12.38 6,501,082 79,929,423 12.295 7.687 7.687 7.699 7.575 7.699 10,453,097 7.6465 0.65%
2018-03-19 0 12.28 12.26 12.30 12.18 12.40 4,746,928 58,334,576 12.289 7.637 7.625 7.650 7.575 7.712 7,632,591 7.6428 0.16%
2018-03-16 0 12.26 12.24 12.26 12.14 12.32 10,935,607 133,902,042 12.245 7.625 7.612 7.625 7.550 7.662 17,583,375 7.6153 0.00%
2018-03-15 0 12.26 12.26 12.32 12.14 12.40 2,825,508 34,687,030 12.276 7.625 7.625 7.662 7.550 7.712 4,543,138 7.6350 -0.81%
2018-03-14 0 12.36 12.32 12.36 12.20 12.50 2,885,137 35,606,154 12.341 7.687 7.662 7.687 7.588 7.774 4,639,015 7.6754 -0.96%
2018-03-13 0 12.48 12.44 12.48 12.06 12.48 13,793,081 169,531,680 12.291 7.762 7.737 7.762 7.500 7.762 22,177,911 7.6442 2.30%
2018-03-12 0 12.20 12.18 12.20 12.02 12.26 4,207,964 51,314,683 12.195 7.588 7.575 7.588 7.476 7.625 6,765,990 7.5842 2.35%
2018-03-09 0 11.92 11.92 11.94 11.84 12.06 7,666,839 91,329,792 11.912 7.413 7.413 7.426 7.364 7.500 12,327,519 7.4086 -0.17%
2018-03-08 0 11.94 11.94 11.96 11.84 12.04 2,770,000 33,130,262 11.960 7.426 7.426 7.438 7.364 7.488 4,453,886 7.4385 -0.17%
2018-03-07 0 11.96 11.96 11.98 11.80 12.14 5,703,022 68,515,535 12.014 7.438 7.438 7.451 7.339 7.550 9,169,896 7.4718 0.34%
2018-03-06 0 11.92 11.90 11.92 11.72 12.00 11,667,934 138,702,996 11.888 7.413 7.401 7.413 7.289 7.463 18,760,885 7.3932 2.58%
2018-03-05 0 11.62 11.60 11.62 11.54 11.90 9,100,999 106,307,455 11.681 7.227 7.214 7.227 7.177 7.401 14,633,507 7.2647 -1.86%
2018-03-02 0 11.84 11.84 11.88 11.76 12.06 20,929,192 248,861,521 11.891 7.364 7.364 7.389 7.314 7.500 33,652,072 7.3951 -0.50%
2018-03-01 0 11.90 11.90 11.94 11.78 11.98 6,768,900 80,579,034 11.904 7.401 7.401 7.426 7.326 7.451 10,883,722 7.4036 -0.67%
2018-02-28 0 11.98 11.96 11.98 11.70 12.06 19,007,340 225,353,609 11.856 7.451 7.438 7.451 7.277 7.500 30,561,924 7.3737 -1.96%
2018-02-27 0 12.22 12.16 12.22 11.88 12.22 11,739,202 142,338,473 12.125 7.600 7.563 7.600 7.389 7.600 18,875,476 7.5409 2.52%
2018-02-26 0 11.92 11.90 11.92 11.78 12.00 6,214,786 74,164,395 11.934 7.413 7.401 7.413 7.326 7.463 9,992,762 7.4218 1.02%
2018-02-23 0 11.80 11.80 11.82 11.72 11.84 6,395,016 75,395,474 11.790 7.339 7.339 7.351 7.289 7.364 10,282,554 7.3324 1.37%
2018-02-22 0 11.64 11.62 11.64 11.58 11.74 5,846,017 68,178,039 11.662 7.239 7.227 7.239 7.202 7.301 9,399,817 7.2531 -0.68%
2018-02-21 0 11.72 11.72 11.74 11.52 11.90 9,312,400 108,823,878 11.686 7.289 7.289 7.301 7.165 7.401 14,973,419 7.2678 -2.17%
2018-02-20 0 11.98 11.96 11.98 11.10 12.00 13,323,178 156,588,891 11.753 7.451 7.438 7.451 6.903 7.463 21,422,353 7.3096 7.73%
2018-02-15 0 11.12 11.12 11.14 11.10 11.34 7,161,600 80,228,960 11.203 6.916 6.916 6.928 6.903 7.053 11,515,145 6.9673 -1.07%
2018-02-14 0 11.24 11.24 11.26 11.06 11.30 3,326,509 37,219,985 11.189 6.990 6.990 7.003 6.879 7.028 5,348,698 6.9587 1.08%
2018-02-13 0 11.12 11.12 11.16 11.00 11.24 7,387,784 82,305,991 11.141 6.916 6.916 6.941 6.841 6.990 11,878,826 6.9288 1.09%
2018-02-12 0 11.00 11.00 11.02 10.88 11.22 10,492,872 116,118,244 11.066 6.841 6.841 6.854 6.767 6.978 16,871,501 6.8825 -0.72%
2018-02-09 0 11.08 11.06 11.08 10.90 11.24 10,132,021 112,186,226 11.072 6.891 6.879 6.891 6.779 6.990 16,291,288 6.8863 -1.77%
2018-02-08 0 11.28 11.26 11.28 11.06 11.50 9,776,262 109,403,991 11.191 7.015 7.003 7.015 6.879 7.152 15,719,263 6.9599 -1.57%
2018-02-07 0 11.46 11.44 11.46 11.44 11.96 10,432,897 120,877,973 11.586 7.127 7.115 7.127 7.115 7.438 16,775,067 7.2058 -0.17%
2018-02-06 0 11.48 11.46 11.48 11.28 11.62 14,036,690 160,393,958 11.427 7.140 7.127 7.140 7.015 7.227 22,569,610 7.1066 -1.37%
2018-02-05 0 11.64 11.62 11.64 11.42 11.72 6,446,869 74,834,376 11.608 7.239 7.227 7.239 7.102 7.289 10,365,928 7.2193 -1.19%
2018-02-02 0 11.78 11.76 11.78 11.70 11.90 7,443,085 87,652,224 11.776 7.326 7.314 7.326 7.277 7.401 11,967,745 7.3240 1.03%
2018-02-01 0 11.66 11.66 11.68 11.64 11.88 10,575,715 124,199,535 11.744 7.252 7.252 7.264 7.239 7.389 17,004,704 7.3038 0.17%
2018-01-31 0 11.64 11.62 11.64 11.36 11.64 16,068,796 185,011,956 11.514 7.239 7.227 7.239 7.065 7.239 25,837,036 7.1607 2.65%
2018-01-30 0 11.34 11.32 11.34 11.34 11.48 8,118,715 92,552,296 11.400 7.053 7.040 7.053 7.053 7.140 13,054,091 7.0899 -0.87%
2018-01-29 0 11.44 11.44 11.46 11.38 11.56 4,378,980 50,182,621 11.460 7.115 7.115 7.127 7.078 7.189 7,040,967 7.1272 0.18%
2018-01-26 0 11.42 11.42 11.46 11.40 11.60 6,351,252 72,715,641 11.449 7.102 7.102 7.127 7.090 7.214 10,212,185 7.1205 -0.87%
2018-01-25 0 11.52 11.52 11.54 11.38 11.52 7,110,572 81,559,738 11.470 7.165 7.165 7.177 7.078 7.165 11,433,097 7.1337 1.05%
2018-01-24 0 11.40 11.38 11.40 11.22 11.52 12,895,376 146,282,265 11.344 7.090 7.078 7.090 6.978 7.165 20,734,490 7.0550 -0.52%
2018-01-23 0 11.46 11.44 11.46 11.22 11.66 17,808,151 203,260,499 11.414 7.127 7.115 7.127 6.978 7.252 28,633,747 7.0986 1.42%
2018-01-22 0 11.30 11.28 11.30 10.88 11.32 15,196,840 169,031,833 11.123 7.028 7.015 7.028 6.767 7.040 24,435,017 6.9176 3.86%
2018-01-19 0 10.88 10.86 10.88 10.76 10.88 7,992,854 86,605,255 10.835 6.767 6.754 6.767 6.692 6.767 12,851,719 6.7388 0.93%
2018-01-18 0 10.78 10.76 10.78 10.70 10.82 9,800,602 105,572,837 10.772 6.704 6.692 6.704 6.655 6.729 15,758,399 6.6995 0.19%
2018-01-17 0 10.76 10.74 10.76 10.64 10.76 6,623,623 70,995,010 10.718 6.692 6.680 6.692 6.617 6.692 10,650,131 6.6661 0.56%
2018-01-16 0 10.70 10.68 10.70 10.60 10.74 5,418,000 57,888,060 10.684 6.655 6.642 6.655 6.592 6.680 8,711,608 6.6449 0.38%
2018-01-15 0 10.66 10.62 10.66 10.60 10.84 5,622,746 59,975,566 10.667 6.630 6.605 6.630 6.592 6.742 9,040,820 6.6339 -0.37%
2018-01-12 0 10.70 10.68 10.70 10.58 10.70 10,675,883 113,662,701 10.647 6.655 6.642 6.655 6.580 6.655 17,165,765 6.6215 1.13%
2018-01-11 0 10.58 10.56 10.58 10.50 10.74 6,698,262 71,225,102 10.633 6.580 6.568 6.580 6.530 6.680 10,770,143 6.6132 -0.75%
2018-01-10 0 10.66 10.64 10.66 10.34 10.66 12,479,694 131,603,799 10.545 6.630 6.617 6.630 6.431 6.630 20,066,114 6.5585 2.70%
2018-01-09 0 10.38 10.38 10.40 10.32 10.44 8,276,567 85,766,560 10.363 6.456 6.456 6.468 6.418 6.493 13,307,902 6.4448 0.00%
2018-01-08 0 10.38 10.38 10.40 10.36 10.42 5,089,701 52,830,880 10.380 6.456 6.456 6.468 6.443 6.480 8,183,736 6.4556 0.00%
2018-01-05 0 10.38 10.38 10.40 10.36 10.50 7,677,716 79,746,282 10.387 6.456 6.456 6.468 6.443 6.530 12,345,008 6.4598 -0.57%
2018-01-04 0 10.44 10.44 10.46 10.42 10.50 3,656,696 38,247,654 10.460 6.493 6.493 6.505 6.480 6.530 5,879,606 6.5051 0.58%
2018-01-03 0 10.38 10.38 10.40 10.38 10.52 6,713,352 70,016,318 10.429 6.456 6.456 6.468 6.456 6.543 10,794,406 6.4864 -0.57%
2018-01-02 0 10.44 10.44 10.46 10.44 10.56 7,039,522 73,881,892 10.495 6.493 6.493 6.505 6.493 6.568 11,318,856 6.5273 -0.19%
2017-12-29 0 10.46 10.44 10.46 10.42 10.52 4,815,114 50,369,089 10.461 6.505 6.493 6.505 6.480 6.543 7,742,227 6.5058 0.00%
2017-12-28 0 10.46 10.46 10.48 10.40 10.52 6,132,675 64,169,821 10.464 6.505 6.505 6.518 6.468 6.543 9,860,735 6.5076 0.00%
2017-12-27 0 10.46 10.42 10.46 10.40 10.62 7,874,845 82,536,761 10.481 6.505 6.480 6.505 6.468 6.605 12,661,972 6.5185 0.00%
2017-12-22 0 10.46 10.46 10.48 10.42 10.52 6,951,387 72,829,133 10.477 6.505 6.505 6.518 6.480 6.543 11,177,143 6.5159 -0.38%
2017-12-21 0 10.50 10.50 10.54 10.50 10.64 5,564,524 58,730,856 10.555 6.530 6.530 6.555 6.530 6.617 8,947,205 6.5642 -1.87%
2017-12-20 0 10.70 10.70 10.72 10.54 10.76 6,584,847 70,153,395 10.654 6.655 6.655 6.667 6.555 6.692 10,587,783 6.6259 1.33%
2017-12-19 0 10.56 10.54 10.56 10.52 10.60 4,821,305 50,932,820 10.564 6.568 6.555 6.568 6.543 6.592 7,752,182 6.5701 -0.38%
2017-12-18 0 10.60 10.60 10.62 10.58 10.78 9,254,241 98,260,344 10.618 6.592 6.592 6.605 6.580 6.704 14,879,905 6.6036 -0.93%
2017-12-15 0 10.70 10.68 10.70 10.60 10.74 9,143,264 97,698,490 10.685 6.655 6.642 6.655 6.592 6.680 14,701,465 6.6455 0.19%
2017-12-14 0 10.68 10.66 10.68 10.64 10.74 9,951,060 106,122,387 10.664 6.642 6.630 6.642 6.617 6.680 16,000,321 6.6325 0.00%
2017-12-13 0 10.68 10.66 10.68 10.66 10.88 3,609,833 38,799,810 10.748 6.642 6.630 6.642 6.630 6.767 5,804,255 6.6847 -0.93%
2017-12-12 0 10.78 10.74 10.78 10.56 10.82 6,701,267 71,873,886 10.725 6.704 6.680 6.704 6.568 6.729 10,774,975 6.6704 1.89%
2017-12-11 0 10.58 10.58 10.60 10.58 10.78 4,909,438 52,178,788 10.628 6.580 6.580 6.592 6.580 6.704 7,893,891 6.6100 -0.94%
2017-12-08 0 10.68 10.68 10.70 10.50 10.76 10,457,655 111,389,433 10.651 6.642 6.642 6.655 6.530 6.692 16,814,876 6.6245 0.00%
2017-12-07 0 10.68 10.66 10.68 10.64 10.74 10,125,645 108,182,200 10.684 6.642 6.630 6.642 6.617 6.680 16,281,036 6.6447 0.38%
2017-12-06 0 10.64 10.64 10.68 10.60 10.90 11,215,219 120,009,372 10.701 6.617 6.617 6.642 6.592 6.779 18,032,964 6.6550 -1.85%
2017-12-05 0 10.84 10.82 10.84 10.78 10.90 10,064,227 109,008,452 10.831 6.742 6.729 6.742 6.704 6.779 16,182,282 6.7363 -0.18%
2017-12-04 0 10.86 10.82 10.86 10.70 10.88 10,846,664 117,186,193 10.804 6.754 6.729 6.754 6.655 6.767 17,440,364 6.7193 0.56%
2017-12-01 0 10.80 10.78 10.80 10.56 10.80 12,532,612 134,483,990 10.731 6.717 6.704 6.717 6.568 6.717 20,151,201 6.6737 2.86%
2017-11-30 0 10.50 10.48 10.50 10.42 10.64 27,980,510 294,278,320 10.517 6.530 6.518 6.530 6.480 6.617 44,989,894 6.5410 -1.32%
2017-11-29 0 10.64 10.62 10.64 10.54 10.68 7,230,464 76,753,271 10.615 6.617 6.605 6.617 6.555 6.642 11,625,871 6.6019 0.19%
2017-11-28 0 10.62 10.60 10.62 10.50 10.64 9,196,139 97,441,131 10.596 6.605 6.592 6.605 6.530 6.617 14,786,482 6.5899 0.00%
2017-11-27 0 10.62 10.60 10.62 10.48 10.70 21,929,122 232,594,658 10.607 6.605 6.592 6.605 6.518 6.655 35,259,861 6.5966 1.72%
2017-11-24 0 10.44 10.44 10.46 10.42 10.58 8,005,321 83,876,167 10.478 6.493 6.493 6.505 6.480 6.580 12,871,765 6.5163 0.58%
2017-11-23 0 10.38 10.38 10.44 10.38 10.76 17,940,305 189,110,188 10.541 6.456 6.456 6.493 6.456 6.692 28,846,237 6.5558 -3.17%
2017-11-22 0 10.72 10.72 10.76 10.68 11.00 14,833,353 159,649,993 10.763 6.667 6.667 6.692 6.642 6.841 23,850,565 6.6938 -2.19%
2017-11-21 0 10.96 10.94 10.96 10.88 11.04 5,648,000 61,839,020 10.949 6.816 6.804 6.816 6.767 6.866 9,081,426 6.8094 0.37%
2017-11-20 0 10.92 10.92 10.96 10.88 11.14 7,360,859 80,605,451 10.951 6.791 6.791 6.816 6.767 6.928 11,835,534 6.8105 -1.97%
2017-11-17 0 11.14 11.14 11.16 11.12 11.24 4,410,708 49,225,193 11.160 6.928 6.928 6.941 6.916 6.990 7,091,982 6.9410 -0.54%
2017-11-16 0 11.20 11.20 11.22 11.18 11.32 7,954,600 89,234,500 11.218 6.966 6.966 6.978 6.953 7.040 12,790,211 6.9768 -0.36%
2017-11-15 0 11.24 11.22 11.24 11.20 11.36 3,684,000 41,497,280 11.264 6.990 6.978 6.990 6.966 7.065 5,923,508 7.0055 -1.92%
2017-11-14 0 11.46 11.42 11.46 11.22 11.46 5,775,287 65,933,768 11.417 7.127 7.102 7.127 6.978 7.127 9,286,091 7.1003 2.14%
2017-11-13 0 11.22 11.22 11.24 11.22 11.46 4,031,885 45,432,862 11.268 6.978 6.978 6.990 6.978 7.127 6,482,873 7.0081 -1.23%
2017-11-10 0 11.36 11.36 11.38 11.30 11.48 2,515,509 28,640,494 11.386 7.065 7.065 7.078 7.028 7.140 4,044,690 7.0810 -0.87%
2017-11-09 0 11.46 11.40 11.46 11.30 11.46 4,749,399 54,185,477 11.409 7.127 7.090 7.127 7.028 7.127 7,636,564 7.0955 0.88%
2017-11-08 0 11.36 11.36 11.40 11.30 11.48 4,161,745 47,390,413 11.387 7.065 7.065 7.090 7.028 7.140 6,691,675 7.0820 0.53%
2017-11-07 0 11.30 11.30 11.32 11.16 11.42 11,549,068 131,007,755 11.344 7.028 7.028 7.040 6.941 7.102 18,569,760 7.0549 -0.88%
2017-11-06 0 11.40 11.40 11.42 11.34 11.50 3,716,350 42,387,197 11.406 7.090 7.090 7.102 7.053 7.152 5,975,523 7.0935 -0.18%
2017-11-03 0 11.42 11.40 11.42 11.30 11.52 3,527,811 40,275,758 11.417 7.102 7.090 7.102 7.028 7.165 5,672,371 7.1003 -0.35%
2017-11-02 0 11.46 11.46 11.48 11.32 11.60 7,429,937 84,919,829 11.429 7.127 7.127 7.140 7.040 7.214 11,946,604 7.1083 -0.35%
2017-11-01 0 11.50 11.50 11.52 11.24 11.56 8,335,434 95,440,624 11.450 7.152 7.152 7.165 6.990 7.189 13,402,554 7.1211 1.77%
2017-10-31 0 11.30 11.26 11.30 11.14 11.32 4,309,846 48,443,785 11.240 7.028 7.003 7.028 6.928 7.040 6,929,806 6.9906 1.07%
2017-10-30 0 11.18 11.16 11.18 11.10 11.26 2,124,196 23,721,507 11.167 6.953 6.941 6.953 6.903 7.003 3,415,497 6.9453 -0.36%
2017-10-27 0 11.22 11.18 11.22 11.10 11.22 3,103,820 34,688,396 11.176 6.978 6.953 6.978 6.903 6.978 4,990,636 6.9507 0.36%
2017-10-26 0 11.18 11.16 11.18 11.02 11.20 4,655,032 51,844,191 11.137 6.953 6.941 6.953 6.854 6.966 7,484,831 6.9266 1.45%
2017-10-25 0 11.02 11.02 11.12 11.02 11.18 7,199,185 79,813,635 11.086 6.854 6.854 6.916 6.854 6.953 11,575,578 6.8950 -1.08%
2017-10-24 0 11.14 11.14 11.20 11.12 11.24 4,688,235 52,401,231 11.177 6.928 6.928 6.966 6.916 6.990 7,538,218 6.9514 0.00%
2017-10-23 0 11.14 11.14 11.20 11.14 11.28 3,103,519 34,737,183 11.193 6.928 6.928 6.966 6.928 7.015 4,990,152 6.9611 -0.36%
2017-10-20 0 11.18 11.18 11.20 11.06 11.24 11,193,592 125,095,756 11.176 6.953 6.953 6.966 6.879 6.990 17,998,189 6.9505 1.08%
2017-10-19 0 11.06 11.04 11.06 11.06 11.28 4,145,889 46,293,448 11.166 6.879 6.866 6.879 6.879 7.015 6,666,180 6.9445 -1.07%
2017-10-18 0 11.18 11.18 11.20 11.12 11.22 6,226,042 69,579,870 11.176 6.953 6.953 6.966 6.916 6.978 10,010,860 6.9504 -0.18%
2017-10-17 0 11.20 11.20 11.24 11.20 11.34 4,327,473 48,713,964 11.257 6.966 6.966 6.990 6.966 7.053 6,958,149 7.0010 0.00%
2017-10-16 0 11.20 11.20 11.22 11.20 11.38 2,985,650 33,617,444 11.260 6.966 6.966 6.978 6.966 7.078 4,800,630 7.0027 -1.23%
2017-10-13 0 11.34 11.32 11.34 11.16 11.38 4,876,583 55,242,817 11.328 7.053 7.040 7.053 6.941 7.078 7,841,063 7.0453 1.61%
2017-10-12 0 11.16 11.16 11.20 11.08 11.24 5,071,103 56,710,703 11.183 6.941 6.941 6.966 6.891 6.990 8,153,832 6.9551 0.72%
2017-10-11 0 11.08 11.06 11.08 11.02 11.16 5,469,468 60,665,535 11.092 6.891 6.879 6.891 6.854 6.941 8,794,364 6.8982 0.91%
2017-10-10 0 10.98 10.98 11.00 10.98 11.30 4,904,360 54,175,054 11.046 6.829 6.829 6.841 6.829 7.028 7,885,726 6.8700 -1.92%
2017-10-09 0 11.34 11.34 11.40 11.32 11.44 3,831,690 43,583,816 11.375 6.962 6.962 6.999 6.950 7.024 6,240,777 6.9837 -0.53%
2017-10-06 0 11.40 11.40 11.42 11.12 11.48 12,703,955 143,368,752 11.285 6.999 6.999 7.012 6.827 7.048 20,691,275 6.9289 2.89%
2017-10-04 0 11.08 11.08 11.10 11.08 11.28 7,205,011 80,171,706 11.127 6.803 6.803 6.815 6.803 6.926 11,734,996 6.8318 -1.25%
2017-10-03 0 11.22 11.18 11.22 11.12 11.36 6,720,160 75,378,417 11.217 6.889 6.864 6.889 6.827 6.975 10,945,306 6.8868 0.72%
2017-09-29 0 11.14 11.12 11.14 11.00 11.16 4,497,788 49,949,743 11.105 6.840 6.827 6.840 6.754 6.852 7,325,669 6.8185 0.18%
2017-09-28 0 11.12 11.08 11.12 11.04 11.20 4,496,831 50,069,553 11.134 6.827 6.803 6.827 6.778 6.877 7,324,110 6.8363 1.28%
2017-09-27 0 10.98 10.98 11.00 10.94 11.06 3,706,042 40,726,775 10.989 6.741 6.741 6.754 6.717 6.791 6,036,131 6.7472 -0.18%
2017-09-26 0 11.00 10.96 11.00 10.90 11.04 5,547,775 60,968,210 10.990 6.754 6.729 6.754 6.692 6.778 9,035,811 6.7474 0.18%
2017-09-25 0 10.98 10.98 11.00 10.94 11.14 3,231,600 35,553,020 11.002 6.741 6.741 6.754 6.717 6.840 5,263,394 6.7548 -0.90%
2017-09-22 0 11.08 11.08 11.10 11.04 11.22 9,901,321 110,065,465 11.116 6.803 6.803 6.815 6.778 6.889 16,126,549 6.8251 -0.36%
2017-09-21 0 11.12 11.12 11.14 11.10 11.28 16,215,000 181,416,926 11.188 6.827 6.827 6.840 6.815 6.926 26,409,809 6.8693 -0.54%
2017-09-20 0 11.18 11.16 11.18 11.12 11.32 8,762,894 98,127,496 11.198 6.864 6.852 6.864 6.827 6.950 14,272,362 6.8754 0.00%
2017-09-19 0 11.18 11.12 11.18 11.10 11.22 8,277,397 92,112,263 11.128 6.864 6.827 6.864 6.815 6.889 13,481,620 6.8324 0.72%
2017-09-18 0 11.10 11.06 11.10 11.02 11.14 3,211,867 35,501,406 11.053 6.815 6.791 6.815 6.766 6.840 5,231,255 6.7864 1.09%
2017-09-15 0 10.98 10.96 10.98 10.90 11.04 14,166,634 155,411,354 10.970 6.741 6.729 6.741 6.692 6.778 23,073,580 6.7355 -0.90%
2017-09-14 0 11.08 11.06 11.08 11.06 11.28 4,967,802 55,315,922 11.135 6.803 6.791 6.803 6.791 6.926 8,091,193 6.8366 -0.72%
2017-09-13 0 11.16 11.16 11.18 11.12 11.40 6,676,372 74,892,486 11.218 6.852 6.852 6.864 6.827 6.999 10,873,988 6.8873 -1.59%
2017-09-12 0 11.34 11.30 11.34 11.10 11.36 4,393,062 49,570,813 11.284 6.962 6.938 6.962 6.815 6.975 7,155,099 6.9280 0.18%
2017-09-11 0 11.32 11.32 11.36 11.32 11.52 3,745,292 42,629,084 11.382 6.950 6.950 6.975 6.950 7.073 6,100,058 6.9883 0.18%
2017-09-08 0 11.30 11.28 11.30 11.20 11.44 7,316,420 82,876,168 11.327 6.938 6.926 6.938 6.877 7.024 11,916,451 6.9548 0.00%
2017-09-07 0 11.30 11.28 11.32 11.26 11.44 3,563,400 40,366,972 11.328 6.938 6.926 6.950 6.913 7.024 5,803,806 6.9553 0.18%
2017-09-06 0 11.28 11.26 11.28 11.24 11.48 4,878,281 55,116,870 11.298 6.926 6.913 6.926 6.901 7.048 7,945,388 6.9370 -0.35%
2017-09-05 0 11.32 11.30 11.32 11.28 11.52 3,740,788 42,367,377 11.326 6.950 6.938 6.950 6.926 7.073 6,092,723 6.9538 -1.74%
2017-09-04 0 11.52 11.50 11.52 11.40 11.62 5,198,206 59,801,951 11.504 7.073 7.061 7.073 6.999 7.134 8,466,459 7.0634 -1.54%
2017-09-01 0 11.70 11.66 11.70 11.56 11.70 5,319,734 61,966,271 11.648 7.184 7.159 7.184 7.098 7.184 8,664,395 7.1518 1.21%
2017-08-31 0 11.56 11.54 11.56 11.48 11.72 12,934,586 149,516,193 11.559 7.098 7.085 7.098 7.048 7.196 21,066,910 7.0972 -0.69%
2017-08-30 0 11.64 11.64 11.68 11.04 11.76 20,632,646 237,118,579 11.492 7.147 7.147 7.171 6.778 7.220 33,604,948 7.0561 5.82%
2017-08-29 0 11.00 11.00 11.02 10.88 11.08 4,950,000 54,443,910 10.999 6.754 6.754 6.766 6.680 6.803 8,062,199 6.7530 1.48%
2017-08-28 0 10.84 10.84 10.86 10.80 11.06 8,775,130 95,181,431 10.847 6.656 6.656 6.668 6.631 6.791 14,292,291 6.6596 -0.91%
2017-08-25 0 10.94 10.92 10.94 10.92 11.20 6,782,000 74,538,500 10.991 6.717 6.705 6.717 6.705 6.877 11,046,027 6.7480 -1.08%
2017-08-24 0 11.06 11.06 11.10 11.04 11.20 9,585,511 106,385,484 11.099 6.791 6.791 6.815 6.778 6.877 15,612,181 6.8143 0.00%
2017-08-22 0 11.06 11.06 11.08 11.06 11.22 5,259,800 58,589,584 11.139 6.791 6.791 6.803 6.791 6.889 8,566,778 6.8392 0.00%
2017-08-21 0 11.06 11.06 11.10 11.04 11.30 3,160,000 34,998,460 11.075 6.791 6.791 6.815 6.778 6.938 5,146,777 6.8001 -1.25%
2017-08-18 0 11.20 11.20 11.22 11.06 11.34 13,407,702 149,447,650 11.146 6.877 6.877 6.889 6.791 6.962 21,837,487 6.8436 0.90%
2017-08-17 0 11.10 11.08 11.10 11.04 11.10 5,649,000 62,548,420 11.072 6.815 6.803 6.815 6.778 6.815 9,200,679 6.7982 0.18%
2017-08-16 0 11.08 11.06 11.08 11.02 11.16 3,458,636 38,206,970 11.047 6.803 6.791 6.803 6.766 6.852 5,633,174 6.7825 0.73%
2017-08-15 0 11.00 11.00 11.02 10.86 11.10 7,179,311 78,518,252 10.937 6.754 6.754 6.766 6.668 6.815 11,693,138 6.7149 1.29%
2017-08-14 0 10.86 10.86 10.88 10.82 11.00 4,392,975 47,850,592 10.893 6.668 6.668 6.680 6.643 6.754 7,154,957 6.6878 0.18%
2017-08-11 0 10.84 10.82 10.84 10.76 11.02 6,707,300 72,694,818 10.838 6.656 6.643 6.656 6.606 6.766 10,924,361 6.6544 -1.28%
2017-08-10 0 10.98 10.96 10.98 10.94 11.10 5,535,710 60,936,664 11.008 6.741 6.729 6.741 6.717 6.815 9,016,160 6.7586 0.00%
2017-08-09 0 10.98 10.96 10.98 10.96 11.06 8,400,472 92,518,840 11.014 6.741 6.729 6.741 6.729 6.791 13,682,076 6.7620 0.00%
2017-08-08 0 10.98 10.94 10.98 10.94 11.06 7,884,593 86,494,321 10.970 6.741 6.717 6.741 6.717 6.791 12,841,850 6.7353 -0.18%
2017-08-07 0 11.00 11.00 11.04 11.00 11.10 4,396,291 48,446,966 11.020 6.754 6.754 6.778 6.754 6.815 7,160,358 6.7660 0.00%
2017-08-04 0 11.00 11.00 11.02 10.92 11.10 4,403,000 48,425,080 10.998 6.754 6.754 6.766 6.705 6.815 7,171,285 6.7526 -0.36%
2017-08-03 0 11.04 11.04 11.06 10.98 11.08 3,822,416 42,230,562 11.048 6.778 6.778 6.791 6.741 6.803 6,225,672 6.7833 0.36%
2017-08-02 0 11.00 11.00 11.02 11.00 11.10 5,672,391 62,626,262 11.041 6.754 6.754 6.766 6.754 6.815 9,238,777 6.7786 0.00%
2017-08-01 0 11.00 11.00 11.02 10.96 11.08 5,675,123 62,535,732 11.019 6.754 6.754 6.766 6.729 6.803 9,243,226 6.7656 0.00%
2017-07-31 0 11.00 10.96 11.00 10.96 11.10 8,731,140 96,060,534 11.002 6.754 6.729 6.754 6.729 6.815 14,220,644 6.7550 0.18%
2017-07-28 0 10.98 10.98 11.00 10.96 11.14 10,165,576 111,848,684 11.003 6.741 6.741 6.754 6.729 6.840 16,556,948 6.7554 -0.72%
2017-07-27 0 11.06 11.04 11.06 11.00 11.22 9,727,747 108,147,427 11.117 6.791 6.778 6.791 6.754 6.889 15,843,844 6.8258 -0.18%
2017-07-26 0 11.08 11.06 11.08 11.06 11.22 7,370,101 81,778,329 11.096 6.803 6.791 6.803 6.791 6.889 12,003,883 6.8127 -1.07%
2017-07-25 0 11.20 11.20 11.22 11.18 11.30 5,886,380 66,013,783 11.215 6.877 6.877 6.889 6.864 6.938 9,587,306 6.8855 -0.88%
2017-07-24 0 11.30 11.28 11.30 11.06 11.30 8,856,128 99,512,623 11.237 6.938 6.926 6.938 6.791 6.938 14,424,215 6.8990 1.99%
2017-07-21 0 11.08 11.08 11.12 11.08 11.30 6,577,098 73,550,285 11.183 6.803 6.803 6.827 6.803 6.938 10,712,297 6.8660 -0.36%
2017-07-20 0 11.12 11.12 11.16 11.10 11.32 6,523,264 72,907,469 11.177 6.827 6.827 6.852 6.815 6.950 10,624,616 6.8621 0.18%
2017-07-19 0 11.10 11.10 11.12 11.04 11.16 4,918,000 54,521,092 11.086 6.815 6.815 6.827 6.778 6.852 8,010,080 6.8066 0.00%
2017-07-18 0 11.10 11.06 11.10 10.98 11.10 9,117,371 100,513,159 11.024 6.815 6.791 6.815 6.741 6.815 14,849,709 6.7687 1.46%
2017-07-17 0 10.94 10.94 10.96 10.92 11.46 8,657,510 95,691,932 11.053 6.717 6.717 6.729 6.705 7.036 14,100,721 6.7863 -3.19%
2017-07-14 0 11.30 11.24 11.30 11.18 11.48 12,635,000 142,358,300 11.267 6.938 6.901 6.938 6.864 7.048 20,578,966 6.9177 1.07%
2017-07-13 0 11.18 11.10 11.18 10.62 11.18 13,474,291 147,963,384 10.981 6.864 6.815 6.864 6.520 6.864 21,945,942 6.7422 5.87%
2017-07-12 0 10.56 10.56 10.58 10.32 10.58 15,076,590 158,008,231 10.480 6.484 6.484 6.496 6.336 6.496 24,555,650 6.4347 2.13%
2017-07-11 0 10.34 10.32 10.34 10.30 10.40 5,141,003 53,211,902 10.350 6.349 6.336 6.349 6.324 6.385 8,373,291 6.3550 0.39%
2017-07-10 0 10.30 10.30 10.32 10.30 10.54 9,188,999 95,270,429 10.368 6.324 6.324 6.336 6.324 6.471 14,966,371 6.3656 -1.72%
2017-07-07 0 10.48 10.46 10.50 10.42 10.58 2,567,733 26,890,419 10.472 6.434 6.422 6.447 6.398 6.496 4,182,136 6.4298 -0.76%
2017-07-06 0 10.56 10.52 10.56 10.44 10.56 5,896,970 62,010,828 10.516 6.484 6.459 6.484 6.410 6.484 9,604,554 6.4564 0.38%
2017-07-05 0 10.52 10.52 10.54 10.50 10.60 9,284,163 97,715,492 10.525 6.459 6.459 6.471 6.447 6.508 15,121,367 6.4621 0.57%
2017-07-04 0 10.46 10.46 10.50 10.40 10.66 6,389,932 67,208,475 10.518 6.422 6.422 6.447 6.385 6.545 10,407,455 6.4577 -1.32%
2017-07-03 0 10.60 10.60 10.62 10.58 10.80 14,365,203 152,643,267 10.626 6.508 6.508 6.520 6.496 6.631 23,396,994 6.5241 -1.49%
2017-06-30 0 10.76 10.76 10.80 10.76 10.90 5,697,338 61,523,054 10.799 6.606 6.606 6.631 6.606 6.692 9,279,408 6.6301 -0.74%
2017-06-29 0 10.84 10.80 10.84 10.74 10.92 6,563,777 71,080,377 10.829 6.656 6.631 6.656 6.594 6.705 10,690,601 6.6489 0.00%
2017-06-28 0 10.84 10.82 10.84 10.78 10.92 6,640,053 71,976,283 10.840 6.656 6.643 6.656 6.619 6.705 10,814,834 6.6553 0.74%
2017-06-27 0 10.76 10.76 10.78 10.74 10.98 6,432,606 69,297,865 10.773 6.606 6.606 6.619 6.594 6.741 10,476,959 6.6143 0.37%
2017-06-26 0 11.02 11.02 11.06 10.98 11.10 4,228,000 46,692,260 11.044 6.582 6.582 6.606 6.558 6.630 7,078,970 6.5959 -0.36%
2017-06-23 0 11.06 11.06 11.10 10.98 11.10 6,610,549 73,160,568 11.067 6.606 6.606 6.630 6.558 6.630 11,068,089 6.6100 0.00%
2017-06-22 0 11.06 11.02 11.06 10.98 11.10 4,174,852 46,054,099 11.031 6.606 6.582 6.606 6.558 6.630 6,989,984 6.5886 1.10%
2017-06-21 0 10.94 10.94 10.96 10.94 11.06 4,994,991 54,852,162 10.981 6.534 6.534 6.546 6.534 6.606 8,363,149 6.5588 -0.91%
2017-06-20 0 11.04 11.04 11.06 11.02 11.18 5,582,120 61,770,335 11.066 6.594 6.594 6.606 6.582 6.677 9,346,183 6.6092 -0.36%
2017-06-19 0 11.08 11.06 11.08 10.96 11.22 9,779,811 108,329,615 11.077 6.618 6.606 6.618 6.546 6.701 16,374,407 6.6158 1.47%
2017-06-16 0 10.92 10.92 11.00 10.92 11.10 6,362,033 69,749,341 10.963 6.522 6.522 6.570 6.522 6.630 10,651,997 6.5480 -0.55%
2017-06-15 0 10.98 10.98 11.00 10.98 11.18 9,057,980 100,018,322 11.042 6.558 6.558 6.570 6.558 6.677 15,165,840 6.5950 -1.61%
2017-06-14 0 11.16 11.10 11.16 10.96 11.16 5,999,169 66,461,654 11.078 6.665 6.630 6.665 6.546 6.665 10,044,451 6.6168 1.82%
2017-06-13 0 10.96 10.96 10.98 10.96 11.14 7,233,856 79,588,552 11.002 6.546 6.546 6.558 6.546 6.653 12,111,696 6.5712 -0.72%
2017-06-12 0 11.04 10.98 11.04 10.94 11.12 4,058,844 44,736,475 11.022 6.594 6.558 6.594 6.534 6.642 6,795,751 6.5830 0.18%
2017-06-09 0 11.02 11.02 11.04 11.00 11.20 7,548,000 83,713,730 11.091 6.582 6.582 6.594 6.570 6.689 12,637,670 6.6241 -1.25%
2017-06-08 0 11.16 11.14 11.16 11.12 11.26 7,336,250 81,878,918 11.161 6.665 6.653 6.665 6.642 6.725 12,283,135 6.6660 -0.36%
2017-06-07 0 11.20 11.18 11.20 11.16 11.34 6,246,041 70,193,631 11.238 6.689 6.677 6.689 6.665 6.773 10,457,791 6.7121 -0.88%
2017-06-06 0 11.30 11.30 11.32 11.26 11.42 2,569,431 29,097,785 11.325 6.749 6.749 6.761 6.725 6.821 4,302,017 6.7638 -0.70%
2017-06-05 0 11.38 11.36 11.38 11.30 11.40 3,111,881 35,347,665 11.359 6.797 6.785 6.797 6.749 6.809 5,210,244 6.7843 -0.18%
2017-06-02 0 11.40 11.38 11.40 11.28 11.42 6,442,325 73,246,261 11.370 6.809 6.797 6.809 6.737 6.821 10,786,430 6.7906 0.53%
2017-06-01 0 11.34 11.34 11.36 11.26 11.38 7,359,365 83,256,123 11.313 6.773 6.773 6.785 6.725 6.797 12,321,837 6.7568 0.89%
2017-05-31 0 11.24 11.24 11.28 11.18 11.38 12,848,645 144,639,545 11.257 6.713 6.713 6.737 6.677 6.797 21,512,577 6.7235 0.72%
2017-05-29 0 11.16 11.14 11.16 11.14 11.30 3,464,404 38,746,278 11.184 6.665 6.653 6.665 6.653 6.749 5,800,476 6.6798 -1.24%
2017-05-26 0 11.30 11.28 11.30 11.20 11.36 4,999,159 56,450,176 11.292 6.749 6.737 6.749 6.689 6.785 8,370,127 6.7442 0.53%
2017-05-25 0 11.24 11.24 11.26 11.18 11.32 5,532,058 62,144,118 11.233 6.713 6.713 6.725 6.677 6.761 9,262,364 6.7093 0.18%
2017-05-24 0 11.22 11.20 11.22 11.20 11.32 4,675,057 52,581,671 11.247 6.701 6.689 6.701 6.689 6.761 7,827,481 6.7176 -1.58%
2017-05-23 0 11.40 11.38 11.40 11.16 11.48 7,368,804 83,630,062 11.349 6.809 6.797 6.809 6.665 6.857 12,337,641 6.7784 1.97%
2017-05-22 0 11.18 11.18 11.22 11.14 11.30 12,010,902 135,006,170 11.240 6.677 6.677 6.701 6.653 6.749 20,109,938 6.7134 -0.53%
2017-05-19 0 11.24 11.20 11.24 11.14 11.40 5,773,822 65,011,255 11.260 6.713 6.689 6.713 6.653 6.809 9,667,151 6.7250 -0.53%
2017-05-18 0 11.30 11.28 11.30 11.10 11.40 4,913,379 55,504,883 11.297 6.749 6.737 6.749 6.630 6.809 8,226,505 6.7471 0.71%
2017-05-17 0 11.22 11.22 11.24 11.20 11.52 4,907,073 55,470,672 11.304 6.701 6.701 6.713 6.689 6.880 8,215,947 6.7516 -1.23%
2017-05-16 0 11.36 11.34 11.36 11.32 11.42 5,037,188 57,242,450 11.364 6.785 6.773 6.785 6.761 6.821 8,433,800 6.7873 -0.18%
2017-05-15 0 11.38 11.36 11.38 11.24 11.44 5,128,210 58,126,503 11.335 6.797 6.785 6.797 6.713 6.833 8,586,198 6.7698 0.18%
2017-05-12 0 11.36 11.34 11.36 11.24 11.36 4,192,236 47,489,127 11.328 6.785 6.773 6.785 6.713 6.785 7,019,090 6.7657 -0.35%
2017-05-11 0 11.40 11.38 11.40 11.24 11.40 9,375,600 106,406,896 11.349 6.809 6.797 6.809 6.713 6.809 15,697,633 6.7785 1.24%
2017-05-10 0 11.26 11.24 11.26 11.24 11.40 14,904,772 168,819,712 11.327 6.725 6.713 6.725 6.713 6.809 24,955,165 6.7649 -0.35%
2017-05-09 0 11.30 11.30 11.34 11.28 11.60 16,018,226 182,367,404 11.385 6.749 6.749 6.773 6.737 6.928 26,819,429 6.7998 -1.74%
2017-05-08 0 11.50 11.50 11.52 11.30 11.64 15,884,598 181,934,254 11.454 6.869 6.869 6.880 6.749 6.952 26,595,695 6.8407 0.17%
2017-05-05 0 11.48 11.44 11.48 11.38 11.54 11,797,269 135,158,062 11.457 6.857 6.833 6.857 6.797 6.892 19,752,251 6.8427 -1.20%
2017-05-04 0 11.62 11.58 11.62 11.52 11.88 17,726,218 205,741,915 11.607 6.940 6.916 6.940 6.880 7.095 29,679,132 6.9322 -1.02%
2017-05-02 0 11.74 11.72 11.74 11.32 12.00 52,010,631 610,198,943 11.732 7.012 7.000 7.012 6.761 7.167 87,081,767 7.0072 -2.49%
2017-04-28 0 12.04 12.04 12.06 11.92 12.08 9,481,970 113,987,717 12.022 7.191 7.191 7.203 7.119 7.215 15,875,729 7.1800 1.18%
2017-04-27 0 11.90 11.90 11.94 11.86 12.16 5,402,800 64,459,180 11.931 7.107 7.107 7.131 7.084 7.263 9,045,946 7.1258 -1.65%
2017-04-26 0 12.10 12.00 12.10 11.98 12.10 13,746,371 165,250,690 12.021 7.227 7.167 7.227 7.155 7.227 23,015,646 7.1799 0.67%
2017-04-25 0 12.02 12.00 12.02 11.88 12.10 9,506,265 113,866,037 11.978 7.179 7.167 7.179 7.095 7.227 15,916,407 7.1540 1.52%
2017-04-24 0 11.84 11.82 11.84 11.70 11.84 13,642,504 160,913,537 11.795 7.072 7.060 7.072 6.988 7.072 22,841,741 7.0447 -0.50%
2017-04-21 0 11.90 11.80 11.94 11.60 11.90 10,570,057 123,725,942 11.705 7.107 7.048 7.131 6.928 7.107 17,697,521 6.9911 1.36%
2017-04-20 0 11.74 11.68 11.74 11.46 11.74 5,884,435 68,081,131 11.570 7.012 6.976 7.012 6.845 7.012 9,852,351 6.9101 2.09%
2017-04-19 0 11.50 11.44 11.50 11.38 11.52 7,608,680 86,983,693 11.432 6.869 6.833 6.869 6.797 6.880 12,739,267 6.8280 -1.20%
2017-04-18 0 11.64 11.62 11.64 11.48 11.76 12,679,072 146,948,086 11.590 6.952 6.940 6.952 6.857 7.024 21,228,660 6.9222 -1.52%
2017-04-13 0 11.82 11.82 11.84 11.74 11.88 4,761,900 56,253,914 11.813 7.060 7.060 7.072 7.012 7.095 7,972,883 7.0557 0.00%
2017-04-12 0 11.82 11.78 11.84 11.58 11.82 5,269,482 61,832,967 11.734 7.060 7.036 7.072 6.916 7.060 8,822,731 7.0084 1.37%
2017-04-11 0 11.66 11.60 11.66 11.54 11.68 7,009,276 81,389,086 11.612 6.964 6.928 6.964 6.892 6.976 11,735,680 6.9352 0.52%
2017-04-10 0 11.60 11.60 11.62 11.50 11.72 9,859,626 114,083,302 11.571 6.928 6.928 6.940 6.869 7.000 16,508,042 6.9108 -0.34%
2017-04-07 0 11.64 11.58 11.64 11.38 11.64 7,860,684 90,886,816 11.562 6.952 6.916 6.952 6.797 6.952 13,161,199 6.9057 0.17%
2017-04-06 0 11.62 11.60 11.62 11.42 11.64 6,206,539 71,763,717 11.563 6.940 6.928 6.940 6.821 6.952 10,391,652 6.9059 0.52%
2017-04-05 0 11.56 11.50 11.56 11.34 11.58 11,964,878 137,493,878 11.491 6.904 6.869 6.904 6.773 6.916 20,032,880 6.8634 -0.34%
2017-04-03 0 11.60 11.56 11.60 11.08 11.60 10,884,180 123,101,015 11.310 6.928 6.904 6.928 6.618 6.928 18,223,460 6.7551 4.69%
2017-03-31 0 11.08 11.08 11.10 10.98 11.40 14,943,588 165,930,212 11.104 6.618 6.618 6.630 6.558 6.809 25,020,155 6.6319 -2.29%
2017-03-30 0 11.34 11.26 11.34 11.18 11.42 6,202,386 69,902,726 11.270 6.773 6.725 6.773 6.677 6.821 10,384,699 6.7313 -0.35%
2017-03-29 0 11.38 11.36 11.38 11.26 11.46 6,776,127 76,968,868 11.359 6.797 6.785 6.797 6.725 6.845 11,345,317 6.7842 -0.35%
2017-03-28 0 11.42 11.32 11.42 11.20 11.42 5,492,870 62,243,235 11.332 6.821 6.761 6.821 6.689 6.821 9,196,751 6.7680 0.53%
2017-03-27 0 11.36 11.34 11.36 11.26 11.46 7,244,886 82,231,755 11.350 6.785 6.773 6.785 6.725 6.845 12,130,164 6.7791 -0.87%
2017-03-24 0 11.46 11.44 11.46 11.24 11.46 6,020,173 68,298,873 11.345 6.845 6.833 6.845 6.713 6.845 10,079,618 6.7759 1.96%
2017-03-23 0 11.24 11.24 11.26 11.18 11.34 6,839,028 76,887,869 11.243 6.713 6.713 6.725 6.677 6.773 11,450,633 6.7147 -0.71%
2017-03-22 0 11.32 11.30 11.32 11.14 11.32 8,656,724 97,206,963 11.229 6.761 6.749 6.761 6.653 6.761 14,494,014 6.7067 -0.18%
2017-03-21 0 11.34 11.32 11.34 11.16 11.34 9,689,000 109,089,267 11.259 6.773 6.761 6.773 6.665 6.773 16,222,361 6.7246 0.71%
2017-03-20 0 11.26 11.24 11.26 11.16 11.40 6,714,115 75,521,194 11.248 6.725 6.713 6.725 6.665 6.809 11,241,490 6.7181 -1.40%
2017-03-17 0 11.42 11.42 11.44 10.92 11.42 12,362,799 138,964,713 11.241 6.821 6.821 6.833 6.522 6.821 20,699,122 6.7136 2.88%
2017-03-16 0 11.10 11.08 11.10 10.88 11.12 7,820,873 85,981,656 10.994 6.630 6.618 6.630 6.498 6.642 13,094,543 6.5662 1.83%
2017-03-15 0 10.90 10.86 10.90 10.76 11.00 6,281,747 68,596,364 10.920 6.510 6.486 6.510 6.427 6.570 10,517,573 6.5221 -0.91%
2017-03-14 0 11.00 10.96 11.00 10.78 11.00 16,284,985 177,224,434 10.883 6.570 6.546 6.570 6.438 6.570 27,266,066 6.4998 1.29%
2017-03-13 0 10.86 10.80 10.86 10.68 10.86 5,406,000 58,157,844 10.758 6.486 6.450 6.486 6.379 6.486 9,051,304 6.4254 1.12%
2017-03-10 0 10.74 10.70 10.74 10.64 10.84 6,460,376 69,299,498 10.727 6.415 6.391 6.415 6.355 6.474 10,816,653 6.4067 0.19%
2017-03-09 0 10.72 10.72 10.74 10.70 10.78 9,299,496 99,758,444 10.727 6.403 6.403 6.415 6.391 6.438 15,570,212 6.4070 -0.56%
2017-03-08 0 10.78 10.72 10.78 10.64 10.80 6,498,476 69,745,498 10.733 6.438 6.403 6.438 6.355 6.450 10,880,444 6.4102 -0.37%
2017-03-07 0 10.82 10.82 10.84 10.78 10.88 20,930,745 226,966,189 10.844 6.462 6.462 6.474 6.438 6.498 35,044,494 6.4765 -0.18%
2017-03-06 0 10.84 10.82 10.84 10.76 10.90 8,712,426 94,228,702 10.815 6.474 6.462 6.474 6.427 6.510 14,587,276 6.4597 -0.18%
2017-03-03 0 10.86 10.84 10.86 10.70 10.90 8,965,012 96,985,709 10.818 6.486 6.474 6.486 6.391 6.510 15,010,183 6.4613 0.18%
2017-03-02 0 10.84 10.82 10.84 10.60 10.90 18,581,955 200,444,697 10.787 6.474 6.462 6.474 6.331 6.510 31,111,899 6.4427 2.26%
2017-03-01 0 10.60 10.60 10.62 10.52 10.64 8,558,088 90,659,145 10.593 6.331 6.331 6.343 6.283 6.355 14,328,867 6.3270 0.19%
2017-02-28 0 10.58 10.54 10.58 10.30 10.58 11,783,794 123,319,349 10.465 6.319 6.295 6.319 6.152 6.319 19,729,690 6.2504 2.12%
2017-02-27 0 10.36 10.36 10.38 10.30 10.38 12,512,677 129,694,320 10.365 6.188 6.188 6.200 6.152 6.200 20,950,064 6.1906 0.19%
2017-02-24 0 10.34 10.34 10.40 10.32 10.44 4,907,275 50,886,244 10.370 6.176 6.176 6.212 6.164 6.235 8,216,285 6.1933 -0.58%
2017-02-23 0 10.40 10.38 10.40 10.30 10.42 10,025,105 104,041,866 10.378 6.212 6.200 6.212 6.152 6.223 16,785,104 6.1985 0.19%
2017-02-22 0 10.38 10.34 10.38 10.24 10.40 5,936,415 61,312,367 10.328 6.200 6.176 6.200 6.116 6.212 9,939,382 6.1686 0.97%
2017-02-21 0 10.28 10.26 10.28 10.20 10.40 6,132,902 62,865,581 10.251 6.140 6.128 6.140 6.092 6.212 10,268,361 6.1223 -0.39%
2017-02-20 0 10.32 10.30 10.32 10.26 10.34 6,419,400 66,139,322 10.303 6.164 6.152 6.164 6.128 6.176 10,748,047 6.1536 0.78%
2017-02-17 0 10.24 10.24 10.26 10.20 10.40 6,839,215 70,191,931 10.263 6.116 6.116 6.128 6.092 6.212 11,450,946 6.1298 -0.78%
2017-02-16 0 10.32 10.30 10.32 9.950 10.38 21,334,247 218,677,270 10.250 6.164 6.152 6.164 5.943 6.200 35,720,081 6.1220 3.72%
2017-02-15 0 9.950 9.950 9.960 9.940 10.24 16,527,015 166,869,932 10.097 5.943 5.943 5.949 5.937 6.116 27,671,298 6.0304 -1.68%
2017-02-14 0 10.12 10.12 10.16 10.12 10.24 8,570,997 87,063,649 10.158 6.044 6.044 6.068 6.044 6.116 14,350,481 6.0669 -0.78%
2017-02-13 0 10.20 10.18 10.20 10.16 10.40 8,823,494 90,182,893 10.221 6.092 6.080 6.092 6.068 6.212 14,773,238 6.1045 -1.35%
2017-02-10 0 10.34 10.34 10.36 10.10 10.38 14,259,403 146,854,194 10.299 6.176 6.176 6.188 6.032 6.200 23,874,619 6.1511 1.37%
2017-02-09 0 10.20 10.20 10.22 10.10 10.28 13,469,177 137,559,967 10.213 6.092 6.092 6.104 6.032 6.140 22,551,538 6.0998 -0.39%
2017-02-08 0 10.24 10.22 10.24 10.20 10.30 7,225,036 74,003,925 10.243 6.116 6.104 6.116 6.092 6.152 12,096,929 6.1176 0.00%
2017-02-07 0 10.24 10.22 10.24 10.18 10.28 6,903,700 70,662,834 10.236 6.116 6.104 6.116 6.080 6.140 11,558,914 6.1133 0.20%
2017-02-06 0 10.22 10.20 10.22 10.14 10.24 8,440,825 86,011,647 10.190 6.104 6.092 6.104 6.056 6.116 14,132,533 6.0861 0.39%
2017-02-03 0 10.18 10.16 10.18 10.12 10.24 9,408,250 95,668,959 10.169 6.080 6.068 6.080 6.044 6.116 15,752,300 6.0733 0.20%
2017-02-02 0 10.16 10.14 10.16 10.04 10.26 21,160,302 214,650,011 10.144 6.068 6.056 6.068 5.997 6.128 35,428,843 6.0586 2.21%
2017-02-01 0 9.940 9.940 9.990 9.550 10.04 20,948,170 205,952,550 9.8315 5.937 5.937 5.967 5.704 5.997 35,073,669 5.8720 3.01%
2017-01-27 0 9.650 9.650 9.670 9.500 9.780 10,795,392 104,730,820 9.7014 5.764 5.764 5.776 5.674 5.841 18,074,801 5.7943 -1.03%
2017-01-26 0 9.750 9.740 9.750 9.410 9.820 23,083,990 222,616,207 9.6437 5.823 5.817 5.823 5.620 5.865 38,649,688 5.7598 -0.41%
2017-01-25 0 9.790 9.790 9.820 9.790 10.14 21,316,243 211,599,828 9.9267 5.847 5.847 5.865 5.847 6.056 35,689,936 5.9288 -2.10%
2017-01-24 0 10.00 9.990 10.00 10.00 10.20 21,822,018 219,916,913 10.078 5.973 5.967 5.973 5.973 6.092 36,536,759 6.0191 -1.38%
2017-01-23 0 10.14 10.12 10.14 9.900 10.30 46,587,310 471,619,331 10.123 6.056 6.044 6.056 5.913 6.152 78,001,463 6.0463 1.40%
2017-01-20 0 10.00 9.990 10.00 9.850 10.54 58,969,475 595,996,092 10.107 5.973 5.967 5.973 5.883 6.295 98,733,009 6.0364 -7.92%
2017-01-19 0 10.86 10.84 10.86 10.74 11.10 8,351,402 90,823,010 10.875 6.486 6.474 6.486 6.415 6.630 13,982,811 6.4953 -0.37%
2017-01-18 0 10.90 10.88 10.90 10.70 11.16 11,762,585 129,240,007 10.987 6.510 6.498 6.510 6.391 6.665 19,694,179 6.5623 2.64%
2017-01-17 0 10.62 10.62 10.64 10.56 10.70 4,162,061 44,250,513 10.632 6.343 6.343 6.355 6.307 6.391 6,968,568 6.3500 -0.19%
2017-01-16 0 10.64 10.64 10.66 10.50 10.72 8,045,507 85,615,067 10.641 6.355 6.355 6.367 6.271 6.403 13,470,649 6.3557 0.38%
2017-01-13 0 10.60 10.56 10.60 10.50 10.70 4,715,820 49,972,441 10.597 6.331 6.307 6.331 6.271 6.391 7,895,731 6.3290 -0.19%
2017-01-12 0 10.62 10.58 10.62 10.46 10.68 7,452,000 78,818,948 10.577 6.343 6.319 6.343 6.247 6.379 12,476,936 6.3172 0.19%
2017-01-11 0 10.60 10.56 10.60 10.50 10.66 6,696,998 70,786,815 10.570 6.331 6.307 6.331 6.271 6.367 11,212,831 6.3130 0.19%
2017-01-10 0 10.58 10.56 10.58 10.50 10.70 6,516,186 69,102,937 10.605 6.319 6.307 6.319 6.271 6.391 10,910,096 6.3339 0.38%
2017-01-09 0 10.54 10.52 10.54 10.42 10.60 7,881,097 82,729,510 10.497 6.295 6.283 6.295 6.223 6.331 13,195,376 6.2696 2.33%
2017-01-06 0 10.30 10.30 10.36 10.24 10.40 4,632,648 47,822,629 10.323 6.152 6.152 6.188 6.116 6.212 7,756,475 6.1655 -0.39%
2017-01-05 0 10.34 10.30 10.34 10.18 10.36 6,483,128 66,834,599 10.309 6.176 6.152 6.176 6.080 6.188 10,854,747 6.1572 0.58%
2017-01-04 0 10.28 10.24 10.28 10.20 10.32 4,813,159 49,223,859 10.227 6.140 6.116 6.140 6.092 6.164 8,058,706 6.1082 1.38%
2017-01-03 0 10.14 10.12 10.14 10.06 10.34 4,280,604 43,528,323 10.169 6.056 6.044 6.056 6.008 6.176 7,167,046 6.0734 -0.98%
2016-12-30 0 10.24 10.22 10.24 10.08 10.24 5,462,503 55,545,828 10.169 6.116 6.104 6.116 6.020 6.116 9,145,907 6.0733 2.40%
2016-12-29 0 10.00 9.990 10.00 9.960 10.22 5,956,526 59,656,260 10.015 5.973 5.967 5.973 5.949 6.104 9,973,054 5.9817 -1.57%
2016-12-28 0 10.16 10.16 10.18 9.980 10.26 3,698,855 37,677,704 10.186 6.068 6.068 6.080 5.961 6.128 6,193,019 6.0839 2.01%
2016-12-23 0 9.960 9.960 9.970 9.960 10.10 4,454,302 44,587,289 10.010 5.949 5.949 5.955 5.949 6.032 7,457,869 5.9786 -1.39%
2016-12-22 0 10.10 10.10 10.14 10.00 10.38 4,482,900 45,413,375 10.130 6.032 6.032 6.056 5.973 6.200 7,505,751 6.0505 -0.98%
2016-12-21 0 10.20 10.20 10.26 10.08 10.34 5,036,749 51,635,354 10.252 6.092 6.092 6.128 6.020 6.176 8,433,064 6.1230 -0.97%
2016-12-20 0 10.30 10.26 10.30 10.26 10.40 2,699,020 27,843,727 10.316 6.152 6.128 6.152 6.128 6.212 4,518,988 6.1615 -0.19%
2016-12-19 0 10.32 10.32 10.34 10.32 10.62 6,078,890 63,377,331 10.426 6.164 6.164 6.176 6.164 6.343 10,177,929 6.2269 -2.82%
2016-12-16 0 10.62 10.60 10.62 10.36 10.66 16,582,016 175,052,537 10.557 6.343 6.331 6.343 6.188 6.367 27,763,387 6.3052 3.51%
2016-12-15 0 10.26 10.24 10.26 10.02 10.26 7,736,889 78,491,927 10.145 6.128 6.116 6.128 5.985 6.128 12,953,928 6.0593 0.59%
2016-12-14 0 10.20 10.20 10.22 10.20 10.52 9,608,179 98,976,059 10.301 6.092 6.092 6.104 6.092 6.283 16,087,042 6.1525 -2.49%
2016-12-13 0 10.46 10.40 10.46 10.32 10.48 6,723,604 70,024,796 10.415 6.247 6.212 6.247 6.164 6.259 11,257,378 6.2203 0.38%
2016-12-12 0 10.42 10.40 10.42 10.32 10.48 9,931,824 103,064,185 10.377 6.223 6.212 6.223 6.164 6.259 16,628,923 6.1979 1.56%
2016-12-09 0 10.26 10.24 10.26 10.14 10.52 12,332,472 126,410,224 10.250 6.128 6.116 6.128 6.056 6.283 20,648,345 6.1221 -2.47%
2016-12-08 0 10.52 10.48 10.52 10.44 10.66 7,441,265 78,234,972 10.514 6.283 6.259 6.283 6.235 6.367 12,458,963 6.2794 -0.75%
2016-12-07 0 10.60 10.58 10.60 10.40 10.80 10,686,972 113,304,899 10.602 6.331 6.319 6.331 6.212 6.450 17,893,273 6.3323 1.73%
2016-12-06 0 10.42 10.40 10.42 10.36 10.70 8,342,867 87,474,245 10.485 6.223 6.212 6.223 6.188 6.391 13,968,521 6.2622 -1.70%
2016-12-05 0 10.60 10.58 10.66 10.58 10.80 6,253,307 66,808,061 10.684 6.331 6.319 6.367 6.319 6.450 10,469,956 6.3809 0.00%
2016-12-02 0 10.60 10.58 10.60 10.60 10.80 4,982,352 53,053,602 10.648 6.331 6.319 6.331 6.331 6.450 8,341,987 6.3598 -0.38%
2016-12-01 0 10.64 10.64 10.68 10.64 11.02 10,372,481 111,658,304 10.765 6.355 6.355 6.379 6.355 6.582 17,366,718 6.4294 -2.03%
2016-11-30 0 10.86 10.84 10.86 10.84 11.08 15,200,535 165,494,547 10.887 6.486 6.474 6.486 6.474 6.618 25,450,363 6.5026 -0.91%
2016-11-29 0 10.96 10.94 10.96 10.80 11.02 4,980,145 54,551,166 10.954 6.546 6.534 6.546 6.450 6.582 8,338,292 6.5422 0.92%
2016-11-28 0 10.86 10.86 10.88 10.82 10.96 5,923,562 64,526,863 10.893 6.486 6.486 6.498 6.462 6.546 9,917,862 6.5061 0.18%
2016-11-25 0 10.84 10.84 10.86 10.78 11.12 11,546,901 125,483,522 10.867 6.474 6.474 6.486 6.438 6.642 19,333,058 6.4906 -2.87%
2016-11-24 0 11.16 11.16 11.18 11.16 11.38 2,964,000 33,250,080 11.218 6.665 6.665 6.677 6.665 6.797 4,962,646 6.7001 -2.11%
2016-11-23 0 11.40 11.36 11.40 11.34 11.50 4,031,275 45,948,709 11.398 6.809 6.785 6.809 6.773 6.869 6,749,592 6.8076 -0.35%
2016-11-22 0 11.44 11.42 11.44 11.26 11.46 5,017,655 57,266,361 11.413 6.833 6.821 6.833 6.725 6.845 8,401,095 6.8165 1.60%
2016-11-21 0 11.26 11.24 11.26 11.14 11.28 5,064,937 56,924,932 11.239 6.725 6.713 6.725 6.653 6.737 8,480,260 6.7126 0.90%
2016-11-18 0 11.16 11.16 11.20 11.10 11.32 4,974,845 55,561,662 11.169 6.665 6.665 6.689 6.630 6.761 8,329,418 6.6705 -0.53%
2016-11-17 0 11.22 11.20 11.22 10.96 11.22 5,820,169 64,911,439 11.153 6.701 6.689 6.701 6.546 6.701 9,744,750 6.6612 2.19%
2016-11-16 0 10.98 10.98 11.04 10.90 11.12 6,824,103 75,113,290 11.007 6.558 6.558 6.594 6.510 6.642 11,425,644 6.5741 -0.18%
2016-11-15 0 11.00 11.00 11.04 11.00 11.26 5,742,015 63,589,179 11.074 6.570 6.570 6.594 6.570 6.725 9,613,896 6.6143 -1.26%
2016-11-14 0 11.14 11.14 11.16 11.14 11.40 5,511,900 61,877,668 11.226 6.653 6.653 6.665 6.653 6.809 9,228,613 6.7050 -2.79%
2016-11-11 0 11.46 11.46 11.52 11.46 11.76 6,527,889 75,359,165 11.544 6.845 6.845 6.880 6.845 7.024 10,929,691 6.8949 -3.21%
2016-11-10 0 11.84 11.84 11.90 11.84 12.10 6,448,980 76,827,374 11.913 7.072 7.072 7.107 7.072 7.227 10,797,573 7.1152 -1.50%
2016-11-09 0 12.02 12.00 12.02 11.78 12.10 5,047,586 60,384,711 11.963 7.179 7.167 7.179 7.036 7.227 8,451,209 7.1451 0.00%
2016-11-08 0 12.02 12.02 12.04 11.80 12.06 5,312,181 63,442,914 11.943 7.179 7.179 7.191 7.048 7.203 8,894,222 7.1330 1.86%
2016-11-07 0 11.80 11.80 11.82 11.66 11.90 4,973,659 58,612,856 11.785 7.048 7.048 7.060 6.964 7.107 8,327,432 7.0385 1.03%
2016-11-04 0 11.68 11.66 11.68 11.54 11.78 3,006,288 35,048,227 11.658 6.976 6.964 6.976 6.892 7.036 5,033,449 6.9631 0.52%
2016-11-03 0 11.62 11.62 11.68 11.62 11.86 4,263,119 49,954,153 11.718 6.940 6.940 6.976 6.940 7.084 7,137,770 6.9986 -1.02%
2016-11-02 0 11.74 11.74 11.78 11.74 11.90 5,782,329 68,327,747 11.817 7.012 7.012 7.036 7.012 7.107 9,681,394 7.0576 -1.18%
2016-11-01 0 11.88 11.88 11.90 11.74 11.96 6,038,945 71,819,972 11.893 7.095 7.095 7.107 7.012 7.143 10,111,048 7.1031 1.37%
2016-10-31 0 11.72 11.72 11.76 11.64 11.94 3,759,852 44,296,496 11.781 7.000 7.000 7.024 6.952 7.131 6,295,147 7.0366 -0.85%
2016-10-28 0 11.82 11.82 11.88 11.76 11.96 5,279,352 62,536,366 11.845 7.060 7.060 7.095 7.024 7.143 8,839,256 7.0748 -0.34%
2016-10-27 0 11.86 11.86 11.90 11.56 11.94 9,478,000 112,065,003 11.824 7.084 7.084 7.107 6.904 7.131 15,869,082 7.0618 0.00%
2016-10-26 0 11.86 11.82 11.86 11.74 11.92 7,485,087 88,518,028 11.826 7.084 7.060 7.084 7.012 7.119 12,532,334 7.0632 0.51%
2016-10-25 0 11.80 11.78 11.80 11.68 12.08 5,928,640 69,855,096 11.783 7.048 7.036 7.048 6.976 7.215 9,926,364 7.0373 -1.67%
2016-10-24 0 12.00 11.90 12.00 11.66 12.00 11,110,369 131,676,173 11.852 7.167 7.107 7.167 6.964 7.167 18,602,169 7.0785 2.92%
2016-10-20 0 11.66 11.64 11.66 11.40 11.70 7,612,710 88,202,206 11.586 6.964 6.952 6.964 6.809 6.988 12,746,014 6.9200 1.57%
2016-10-19 0 11.48 11.46 11.48 11.38 11.58 8,085,001 92,810,531 11.479 6.857 6.845 6.857 6.797 6.916 13,536,774 6.8562 -0.17%
2016-10-18 0 11.50 11.46 11.50 11.30 11.50 4,338,406 49,566,128 11.425 6.869 6.845 6.869 6.749 6.869 7,263,824 6.8237 1.41%
2016-10-17 0 11.34 11.32 11.34 11.14 11.58 5,836,000 66,300,592 11.361 6.773 6.761 6.773 6.653 6.916 9,771,256 6.7853 -1.05%
2016-10-14 0 11.46 11.46 11.52 11.46 11.68 7,106,000 82,110,080 11.555 6.845 6.845 6.880 6.845 6.976 11,897,626 6.9014 -1.04%
2016-10-13 0 11.58 11.56 11.58 11.52 11.76 6,746,300 78,392,248 11.620 6.916 6.904 6.916 6.880 7.024 11,295,378 6.9402 -0.69%
2016-10-12 0 11.66 11.66 11.68 11.52 11.80 10,312,561 120,504,473 11.685 6.964 6.964 6.976 6.880 7.048 17,266,394 6.9791 -0.85%
2016-10-11 0 11.76 11.76 11.78 11.68 12.16 11,819,545 139,669,811 11.817 7.024 7.024 7.036 6.976 7.263 19,789,548 7.0578 -2.65%
2016-10-07 0 12.08 12.06 12.08 12.04 12.20 3,137,250 37,939,965 12.093 7.215 7.203 7.215 7.191 7.287 5,252,720 7.2229 0.00%
2016-10-06 0 12.20 12.18 12.20 12.10 12.28 5,904,408 71,999,769 12.194 7.215 7.203 7.215 7.156 7.262 9,983,995 7.2115 -0.81%
2016-10-05 0 12.30 12.28 12.30 12.22 12.40 4,438,195 54,573,749 12.296 7.274 7.262 7.274 7.227 7.333 7,504,718 7.2719 -0.97%
2016-10-04 0 12.42 12.42 12.44 12.38 12.58 2,247,289 27,955,052 12.439 7.345 7.345 7.357 7.321 7.440 3,800,029 7.3565 -0.64%
2016-10-03 0 12.50 12.50 12.54 12.42 12.68 3,980,266 49,846,154 12.523 7.392 7.392 7.416 7.345 7.499 6,730,388 7.4061 1.46%
2016-09-30 0 12.32 12.32 12.36 12.20 12.62 10,012,864 123,749,506 12.359 7.286 7.286 7.310 7.215 7.463 16,931,145 7.3090 -3.75%
2016-09-29 0 12.80 12.80 12.82 12.58 13.00 3,832,861 48,823,521 12.738 7.570 7.570 7.582 7.440 7.688 6,481,135 7.5332 -0.16%
2016-09-28 0 12.82 12.80 12.82 12.20 12.88 10,688,838 135,306,641 12.659 7.582 7.570 7.582 7.215 7.617 18,074,176 7.4862 5.08%
2016-09-27 0 12.20 12.18 12.20 12.16 12.48 7,096,674 87,448,414 12.322 7.215 7.203 7.215 7.191 7.381 12,000,045 7.2873 -0.97%
2016-09-26 0 12.32 12.30 12.32 12.00 12.56 10,817,995 132,833,407 12.279 7.286 7.274 7.286 7.097 7.428 18,292,573 7.2616 2.67%
2016-09-23 0 12.00 11.96 12.00 11.74 12.08 3,465,690 41,288,415 11.913 7.097 7.073 7.097 6.943 7.144 5,860,271 7.0455 -0.50%
2016-09-22 0 12.06 12.04 12.06 11.94 12.06 4,374,796 52,511,191 12.003 7.132 7.120 7.132 7.061 7.132 7,397,514 7.0985 1.52%
2016-09-21 0 11.88 11.88 11.92 11.88 12.10 4,174,671 50,017,962 11.981 7.026 7.026 7.049 7.026 7.156 7,059,115 7.0856 0.00%
2016-09-20 0 11.88 11.88 11.94 11.86 12.14 3,002,200 35,822,500 11.932 7.026 7.026 7.061 7.014 7.179 5,076,538 7.0565 -1.82%
2016-09-19 0 12.10 12.06 12.10 11.76 12.10 6,113,708 73,084,896 11.954 7.156 7.132 7.156 6.955 7.156 10,337,909 7.0696 3.77%
2016-09-15 0 11.66 11.66 11.72 11.60 11.78 6,245,538 72,980,065 11.685 6.896 6.896 6.931 6.860 6.967 10,560,825 6.9105 0.00%
2016-09-14 0 11.66 11.66 11.70 11.62 11.82 2,376,836 27,781,395 11.688 6.896 6.896 6.919 6.872 6.990 4,019,085 6.9124 0.17%
2016-09-13 0 11.64 11.64 11.68 11.64 11.86 5,898,743 69,126,525 11.719 6.884 6.884 6.907 6.884 7.014 9,974,416 6.9304 0.52%
2016-09-12 0 11.58 11.58 11.62 11.58 11.88 8,589,500 100,808,289 11.736 6.848 6.848 6.872 6.848 7.026 14,524,323 6.9407 -2.53%
2016-09-09 0 11.88 11.88 11.92 11.88 12.14 6,106,115 73,044,519 11.963 7.026 7.026 7.049 7.026 7.179 10,325,070 7.0745 -2.14%
2016-09-08 0 12.14 12.10 12.14 11.86 12.14 4,832,596 58,119,247 12.027 7.179 7.156 7.179 7.014 7.179 8,171,626 7.1123 2.53%
2016-09-07 0 11.84 11.82 11.84 11.82 12.20 7,989,430 94,970,146 11.887 7.002 6.990 7.002 6.990 7.215 13,509,641 7.0298 -2.63%
2016-09-06 0 12.16 12.10 12.16 11.92 12.16 5,338,859 64,291,516 12.042 7.191 7.156 7.191 7.049 7.191 9,027,686 7.1216 0.66%
2016-09-05 0 12.08 12.08 12.14 11.94 12.16 5,638,853 68,021,678 12.063 7.144 7.144 7.179 7.061 7.191 9,534,958 7.1339 1.85%
2016-09-02 0 11.86 11.84 11.86 11.72 11.88 3,759,133 44,369,578 11.803 7.014 7.002 7.014 6.931 7.026 6,356,466 6.9802 1.02%
2016-09-01 0 11.74 11.72 11.74 11.70 12.04 4,624,622 54,583,513 11.803 6.943 6.931 6.943 6.919 7.120 7,819,955 6.9800 -2.17%
2016-08-31 0 12.00 11.90 12.00 11.74 12.00 6,519,826 77,490,770 11.885 7.097 7.038 7.097 6.943 7.097 11,024,630 7.0289 1.52%
2016-08-30 0 11.82 11.82 11.88 11.82 11.94 3,745,772 44,394,881 11.852 6.990 6.990 7.026 6.990 7.061 6,333,873 7.0091 0.17%
2016-08-29 0 11.80 11.74 11.80 11.54 11.80 3,150,000 36,831,400 11.693 6.978 6.943 6.978 6.825 6.978 5,326,459 6.9148 0.51%
2016-08-26 0 11.74 11.70 11.74 11.64 11.74 4,500,047 52,601,213 11.689 6.943 6.919 6.943 6.884 6.943 7,609,306 6.9127 -0.84%
2016-08-25 0 11.84 11.76 11.84 11.44 11.84 6,560,262 76,870,122 11.718 7.002 6.955 7.002 6.765 7.002 11,093,005 6.9296 0.34%
2016-08-24 0 11.80 11.76 11.80 11.68 11.82 5,993,637 70,360,909 11.739 6.978 6.955 6.978 6.907 6.990 10,134,876 6.9425 0.17%
2016-08-23 0 11.78 11.72 11.78 11.68 11.88 4,952,167 58,210,863 11.755 6.967 6.931 6.967 6.907 7.026 8,373,814 6.9515 -0.67%
2016-08-22 0 11.86 11.84 11.86 11.80 12.10 5,230,956 61,965,591 11.846 7.014 7.002 7.014 6.978 7.156 8,845,229 7.0055 -1.33%
2016-08-19 0 12.02 12.00 12.02 11.84 12.20 8,224,428 98,587,585 11.987 7.108 7.097 7.108 7.002 7.215 13,907,008 7.0891 -0.17%
2016-08-18 0 12.04 12.00 12.04 11.92 12.08 3,578,807 42,932,867 11.996 7.120 7.097 7.120 7.049 7.144 6,051,545 7.0945 0.67%
2016-08-17 0 11.96 11.88 11.96 11.66 12.28 11,976,975 142,888,506 11.930 7.073 7.026 7.073 6.896 7.262 20,252,337 7.0554 3.64%
2016-08-16 0 11.54 11.52 11.54 11.50 11.82 8,611,674 100,115,111 11.626 6.825 6.813 6.825 6.801 6.990 14,561,818 6.8752 -0.69%
2016-08-15 0 11.62 11.62 11.70 11.62 12.08 10,819,015 127,456,064 11.781 6.872 6.872 6.919 6.872 7.144 18,294,297 6.9670 -2.84%
2016-08-12 0 11.96 11.96 11.98 11.90 12.04 4,124,000 49,404,742 11.980 7.073 7.073 7.085 7.038 7.120 6,973,434 7.0847 -0.50%
2016-08-11 0 12.02 11.98 12.02 11.90 12.12 4,088,000 49,073,760 12.004 7.108 7.085 7.108 7.038 7.168 6,912,560 7.0992 0.84%
2016-08-10 0 11.92 11.90 11.92 11.82 11.96 6,634,350 79,048,972 11.915 7.049 7.038 7.049 6.990 7.073 11,218,283 7.0464 0.68%
2016-08-09 0 11.84 11.84 11.88 11.84 11.94 5,672,000 67,479,652 11.897 7.002 7.002 7.026 7.002 7.061 9,591,008 7.0357 -0.17%
2016-08-08 0 11.86 11.84 11.86 11.76 11.98 7,632,778 90,610,515 11.871 7.014 7.002 7.014 6.955 7.085 12,906,564 7.0205 0.00%
2016-08-05 0 11.86 11.84 11.86 11.86 12.26 7,547,585 90,515,831 11.993 7.014 7.002 7.014 7.014 7.250 12,762,508 7.0923 -2.15%
2016-08-04 0 12.12 12.08 12.12 11.98 12.16 5,302,243 64,151,442 12.099 7.168 7.144 7.168 7.085 7.191 8,965,771 7.1552 -0.33%
2016-08-03 0 12.16 12.10 12.16 11.94 12.16 6,356,478 76,582,826 12.048 7.191 7.156 7.191 7.061 7.191 10,748,418 7.1250 1.50%
2016-08-01 0 11.98 11.92 11.98 11.80 12.00 4,140,000 49,325,435 11.914 7.085 7.049 7.085 6.978 7.097 7,000,489 7.0460 0.67%
2016-07-29 0 11.90 11.86 11.90 11.70 12.18 6,855,306 81,294,975 11.859 7.038 7.014 7.038 6.919 7.203 11,591,906 7.0131 -1.65%
2016-07-28 0 12.10 12.04 12.10 11.72 12.10 4,701,060 56,193,857 11.953 7.156 7.120 7.156 6.931 7.156 7,949,207 7.0691 2.72%
2016-07-27 0 11.78 11.74 11.78 11.66 12.10 4,367,252 51,400,760 11.770 6.967 6.943 6.967 6.896 7.156 7,384,758 6.9604 -1.83%
2016-07-26 0 12.00 11.96 12.00 11.78 12.00 1,994,638 23,799,458 11.932 7.097 7.073 7.097 6.967 7.097 3,372,812 7.0563 1.52%
2016-07-25 0 11.82 11.76 11.82 11.74 12.18 3,927,284 46,485,863 11.837 6.990 6.955 6.990 6.943 7.203 6,640,799 7.0000 -0.84%
2016-07-22 0 11.92 11.88 11.98 11.86 12.06 4,165,934 49,757,742 11.944 7.049 7.026 7.085 7.014 7.132 7,044,341 7.0635 -0.17%
2016-07-21 0 11.94 11.92 11.98 11.90 12.00 4,144,495 49,538,720 11.953 7.061 7.049 7.085 7.038 7.097 7,008,089 7.0688 -0.33%
2016-07-20 0 11.98 11.94 12.00 11.72 12.00 5,417,803 64,470,534 11.900 7.085 7.061 7.097 6.931 7.097 9,161,176 7.0374 2.04%
2016-07-19 0 11.74 11.72 11.76 11.62 11.78 6,670,000 77,915,518 11.681 6.943 6.931 6.955 6.872 6.967 11,278,565 6.9083 -0.68%
2016-07-18 0 11.82 11.78 11.82 11.60 11.88 5,107,292 59,946,679 11.737 6.990 6.967 6.990 6.860 7.026 8,636,121 6.9414 0.85%
2016-07-15 0 11.72 11.68 11.74 11.64 11.80 5,709,360 66,980,210 11.732 6.931 6.907 6.943 6.884 6.978 9,654,181 6.9379 1.38%
2016-07-14 0 11.56 11.58 11.60 11.42 11.60 5,166,412 59,622,668 11.540 6.836 6.848 6.860 6.754 6.860 8,736,089 6.8249 -0.17%
2016-07-13 0 11.58 11.58 11.62 11.40 11.62 9,372,107 108,208,818 11.546 6.848 6.848 6.872 6.742 6.872 15,847,664 6.8281 0.35%
2016-07-12 0 11.54 11.48 11.56 11.42 11.60 5,765,788 66,420,872 11.520 6.825 6.789 6.836 6.754 6.860 9,749,597 6.8127 0.52%
2016-07-11 0 11.48 11.42 11.50 11.36 11.50 2,535,257 29,007,683 11.442 6.789 6.754 6.801 6.718 6.801 4,286,966 6.7665 1.23%
2016-07-08 0 11.34 11.32 11.38 11.24 11.44 4,190,654 47,498,541 11.334 6.706 6.695 6.730 6.647 6.765 7,086,141 6.7030 -0.53%
2016-07-07 0 11.40 11.34 11.40 11.14 11.40 8,293,393 93,467,591 11.270 6.742 6.706 6.742 6.588 6.742 14,023,624 6.6650 2.15%
2016-07-06 0 11.16 11.16 11.18 11.14 11.46 4,165,960 46,783,973 11.230 6.600 6.600 6.612 6.588 6.777 7,044,385 6.6413 -1.76%
2016-07-05 0 11.36 11.34 11.40 11.32 11.54 3,666,558 41,934,678 11.437 6.718 6.706 6.742 6.695 6.825 6,199,927 6.7637 -1.05%
2016-07-04 0 11.48 11.46 11.54 11.32 11.86 8,875,844 102,953,228 11.599 6.789 6.777 6.825 6.695 7.014 15,008,513 6.8597 -2.55%
2016-06-30 0 11.78 11.80 11.84 11.38 11.86 13,331,141 155,153,070 11.638 6.967 6.978 7.002 6.730 7.014 22,542,150 6.8828 4.99%
2016-06-29 0 11.22 11.20 11.22 10.96 11.22 3,242,978 36,099,171 11.131 6.635 6.624 6.635 6.482 6.635 5,483,679 6.5830 2.37%
2016-06-28 0 10.96 10.96 11.04 10.74 11.06 4,010,193 43,914,420 10.951 6.482 6.482 6.529 6.351 6.541 6,780,993 6.4761 -0.36%
2016-06-27 0 11.00 10.96 11.02 10.64 11.04 3,703,300 40,246,448 10.868 6.505 6.482 6.517 6.292 6.529 6,262,055 6.4270 0.18%
2016-06-24 0 10.98 10.98 11.00 10.56 11.04 6,689,481 72,717,008 10.870 6.493 6.493 6.505 6.245 6.529 11,311,506 6.4286 -1.96%
2016-06-23 0 11.20 11.18 11.26 11.12 11.34 3,973,616 44,562,135 11.215 6.624 6.612 6.659 6.576 6.706 6,719,143 6.6321 -0.71%
2016-06-22 0 11.28 11.26 11.28 10.90 11.28 8,102,082 90,461,528 11.165 6.671 6.659 6.671 6.446 6.671 13,700,129 6.6030 2.55%
2016-06-21 0 11.00 10.98 11.04 10.96 11.22 5,428,209 60,108,814 11.073 6.505 6.493 6.529 6.482 6.635 9,178,772 6.5487 -0.54%
2016-06-20 0 11.06 10.98 11.06 10.68 11.06 6,134,145 67,056,906 10.932 6.541 6.493 6.541 6.316 6.541 10,372,467 6.4649 1.84%
2016-06-17 0 10.86 10.82 10.90 10.70 10.90 10,232,126 110,824,954 10.831 6.422 6.399 6.446 6.328 6.446 17,301,904 6.4054 0.74%
2016-06-16 0 10.78 10.78 10.80 10.74 11.16 6,058,788 65,552,334 10.819 6.375 6.375 6.387 6.351 6.600 10,245,043 6.3984 -2.53%
2016-06-15 0 11.06 11.00 11.06 10.86 11.10 5,315,421 58,670,222 11.038 6.541 6.505 6.541 6.422 6.564 8,988,054 6.5276 0.36%
2016-06-14 0 11.02 10.98 11.02 10.90 11.14 7,326,250 81,011,367 11.058 6.517 6.493 6.517 6.446 6.588 12,388,244 6.5394 -0.72%
2016-06-13 0 11.34 11.32 11.34 10.74 11.40 6,974,314 77,519,227 11.115 6.564 6.553 6.564 6.217 6.599 12,048,128 6.4341 0.89%
2016-06-10 0 11.24 11.20 11.28 11.20 11.50 9,449,447 107,484,007 11.375 6.507 6.483 6.530 6.483 6.657 16,323,921 6.5844 -1.40%
2016-06-08 0 11.40 11.40 11.42 11.38 11.64 6,100,990 69,992,340 11.472 6.599 6.599 6.611 6.588 6.738 10,539,461 6.6410 -1.04%
2016-06-07 0 11.52 11.46 11.52 11.30 11.52 8,059,450 92,240,843 11.445 6.669 6.634 6.669 6.541 6.669 13,922,701 6.6252 0.88%
2016-06-06 0 11.42 11.38 11.42 11.24 11.50 4,619,400 52,690,526 11.406 6.611 6.588 6.611 6.507 6.657 7,980,014 6.6028 0.18%
2016-06-03 0 11.40 11.30 11.32 11.12 11.42 6,043,747 68,371,095 11.313 6.599 6.541 6.553 6.437 6.611 10,440,574 6.5486 2.15%
2016-06-02 0 11.16 11.14 11.22 11.12 11.50 7,278,766 82,022,873 11.269 6.460 6.449 6.495 6.437 6.657 12,574,069 6.5232 -1.41%
2016-06-01 0 11.32 11.30 11.34 11.00 11.34 8,491,577 95,198,818 11.211 6.553 6.541 6.564 6.368 6.564 14,669,200 6.4897 3.28%
2016-05-31 0 10.96 10.96 11.06 10.90 11.10 12,291,541 134,867,891 10.972 6.344 6.344 6.402 6.310 6.425 21,233,638 6.3516 -1.08%
2016-05-30 0 11.08 11.02 11.08 10.92 11.08 2,423,661 26,654,470 10.998 6.414 6.379 6.414 6.321 6.414 4,186,875 6.3662 0.54%
2016-05-27 0 11.02 10.98 11.04 10.74 11.04 4,997,148 54,406,708 10.888 6.379 6.356 6.391 6.217 6.391 8,632,574 6.3025 2.04%
2016-05-26 0 10.80 10.78 10.82 10.72 10.86 3,128,241 33,789,258 10.801 6.252 6.240 6.263 6.205 6.287 5,404,037 6.2526 0.19%
2016-05-25 0 10.78 10.76 10.82 10.72 11.00 4,079,108 44,098,183 10.811 6.240 6.229 6.263 6.205 6.368 7,046,660 6.2580 -0.55%
2016-05-24 0 10.84 10.80 10.82 10.80 10.88 3,091,819 33,503,337 10.836 6.275 6.252 6.263 6.252 6.298 5,341,118 6.2727 0.56%
2016-05-23 0 10.78 10.76 10.82 10.70 10.94 3,205,496 34,603,312 10.795 6.240 6.229 6.263 6.194 6.333 5,537,495 6.2489 0.19%
2016-05-20 0 10.76 10.72 10.80 10.60 10.94 6,108,720 66,077,635 10.817 6.229 6.205 6.252 6.136 6.333 10,552,814 6.2616 0.94%
2016-05-19 0 10.66 10.60 10.68 10.60 10.68 5,232,558 55,648,235 10.635 6.171 6.136 6.182 6.136 6.182 9,039,245 6.1563 0.00%
2016-05-18 0 10.66 10.64 10.66 10.54 10.88 7,894,776 84,360,706 10.686 6.171 6.159 6.171 6.101 6.298 13,638,226 6.1856 -2.20%
2016-05-17 0 10.90 10.86 10.88 10.70 10.98 6,306,005 68,496,104 10.862 6.310 6.287 6.298 6.194 6.356 10,893,624 6.2877 0.93%
2016-05-16 0 10.80 10.80 10.88 10.70 11.06 5,941,978 64,417,869 10.841 6.252 6.252 6.298 6.194 6.402 10,264,768 6.2756 -1.28%
2016-05-13 0 10.94 10.90 10.96 10.78 10.98 4,734,914 51,518,124 10.880 6.333 6.310 6.344 6.240 6.356 8,179,564 6.2984 1.11%
2016-05-12 0 10.82 10.80 10.82 10.76 10.98 3,659,565 39,653,111 10.835 6.263 6.252 6.263 6.229 6.356 6,321,899 6.2723 -0.55%
2016-05-11 0 10.88 10.86 10.92 10.70 10.98 5,503,408 59,760,860 10.859 6.298 6.287 6.321 6.194 6.356 9,507,138 6.2859 -0.91%
2016-05-10 0 10.98 10.94 11.00 10.86 11.10 3,433,829 37,553,895 10.936 6.356 6.333 6.368 6.287 6.425 5,931,940 6.3308 -0.18%
2016-05-09 0 11.00 10.96 11.00 10.86 11.02 3,232,152 35,450,367 10.968 6.368 6.344 6.368 6.287 6.379 5,583,543 6.3491 2.04%
2016-05-06 0 10.78 10.78 10.82 10.76 10.94 5,092,855 55,396,582 10.877 6.240 6.240 6.263 6.229 6.333 8,797,908 6.2966 -2.00%
2016-05-05 0 11.00 11.04 11.06 10.76 11.12 5,935,989 65,094,310 10.966 6.368 6.391 6.402 6.229 6.437 10,254,422 6.3479 -0.90%
2016-05-04 0 11.10 11.06 11.12 10.90 11.12 5,813,644 63,994,166 11.008 6.425 6.402 6.437 6.310 6.437 10,043,071 6.3720 2.21%
2016-05-03 0 10.86 10.82 10.86 10.82 11.20 12,878,457 141,415,936 10.981 6.287 6.263 6.287 6.263 6.483 22,247,536 6.3565 -1.27%
2016-04-29 0 11.00 11.00 11.02 10.64 11.02 13,548,720 147,016,559 10.851 6.368 6.368 6.379 6.159 6.379 23,405,415 6.2813 3.38%
2016-04-28 0 10.64 10.62 10.66 10.54 10.80 7,628,216 81,099,542 10.632 6.159 6.148 6.171 6.101 6.252 13,177,744 6.1543 -0.37%
2016-04-27 0 10.68 10.66 10.70 10.58 10.84 11,131,702 118,871,416 10.679 6.182 6.171 6.194 6.124 6.275 19,230,016 6.1816 -0.37%
2016-04-26 0 10.72 10.68 10.74 10.50 10.74 7,959,637 84,493,454 10.615 6.205 6.182 6.217 6.078 6.217 13,750,274 6.1449 1.90%
2016-04-25 0 10.52 10.48 10.52 10.40 10.56 5,571,360 58,308,599 10.466 6.090 6.067 6.090 6.020 6.113 9,624,525 6.0583 -0.57%
2016-04-22 0 10.58 10.54 10.60 10.36 10.60 14,274,696 149,315,449 10.460 6.124 6.101 6.136 5.997 6.136 24,659,539 6.0551 1.73%
2016-04-21 0 10.40 10.38 10.40 10.32 10.56 8,428,316 87,531,695 10.385 6.020 6.009 6.020 5.974 6.113 14,559,917 6.0118 -0.19%
2016-04-20 0 10.42 10.40 10.46 10.16 10.80 9,683,910 100,933,957 10.423 6.032 6.020 6.055 5.881 6.252 16,728,956 6.0335 -2.98%
2016-04-19 0 10.74 10.72 10.74 10.54 10.98 17,990,805 192,130,216 10.679 6.217 6.205 6.217 6.101 6.356 31,079,118 6.1820 3.87%
2016-04-18 0 10.34 10.34 10.38 10.20 10.44 5,496,857 56,675,253 10.310 5.986 5.986 6.009 5.904 6.043 9,495,821 5.9684 -0.96%
2016-04-15 0 10.44 10.44 10.46 10.08 10.46 12,789,711 130,905,668 10.235 6.043 6.043 6.055 5.835 6.055 22,094,227 5.9249 5.45%
2016-04-14 0 9.900 9.900 9.920 9.760 9.980 8,098,923 80,135,932 9.8946 5.731 5.731 5.742 5.650 5.777 13,990,890 5.7277 1.12%
2016-04-13 0 9.790 9.760 9.790 9.690 9.840 11,004,677 107,387,967 9.7584 5.667 5.650 5.667 5.609 5.696 19,010,581 5.6489 -0.61%
2016-04-12 0 9.850 9.830 9.870 9.750 9.870 4,319,020 42,396,064 9.8161 5.702 5.690 5.713 5.644 5.713 7,461,108 5.6823 0.92%
2016-04-11 0 9.760 9.740 9.780 9.710 9.820 3,691,290 36,033,231 9.7617 5.650 5.638 5.661 5.621 5.685 6,376,704 5.6508 0.10%
2016-04-08 0 9.750 9.730 9.760 9.610 9.770 4,311,500 41,798,095 9.6946 5.644 5.632 5.650 5.563 5.656 7,448,117 5.6119 0.62%
2016-04-07 0 9.690 9.630 9.710 9.630 9.820 6,192,894 60,182,440 9.7180 5.609 5.575 5.621 5.575 5.685 10,698,225 5.6255 0.10%
2016-04-06 0 9.680 9.630 9.680 9.550 9.690 10,386,690 99,974,119 9.6252 5.603 5.575 5.603 5.528 5.609 17,943,008 5.5718 0.62%
2016-04-05 0 9.620 9.620 9.640 9.520 9.670 6,222,742 59,733,975 9.5993 5.569 5.569 5.580 5.511 5.598 10,749,788 5.5568 -0.72%
2016-04-01 0 9.690 9.670 9.730 9.540 9.800 11,171,212 108,098,530 9.6765 5.609 5.598 5.632 5.522 5.673 19,298,270 5.6015 -1.22%
2016-03-31 0 9.810 9.780 9.810 9.750 9.930 13,509,883 132,315,385 9.7940 5.679 5.661 5.679 5.644 5.748 23,338,324 5.6694 -2.10%
2016-03-30 0 10.02 9.970 10.00 9.930 10.18 13,533,321 135,870,406 10.040 5.800 5.771 5.789 5.748 5.893 23,378,814 5.8117 -1.38%
2016-03-29 0 10.16 10.12 10.20 10.10 10.20 5,489,578 55,698,341 10.146 5.881 5.858 5.904 5.847 5.904 9,483,247 5.8733 1.20%
2016-03-24 0 10.04 10.02 10.04 9.690 10.06 16,878,485 168,549,298 9.9860 5.812 5.800 5.812 5.609 5.823 29,157,585 5.7806 2.76%
2016-03-23 0 9.770 9.720 9.790 9.680 9.970 6,542,000 63,938,910 9.7736 5.656 5.627 5.667 5.603 5.771 11,301,306 5.6577 -1.41%
2016-03-22 0 9.910 9.880 9.940 9.840 10.06 9,930,629 98,524,083 9.9212 5.737 5.719 5.754 5.696 5.823 17,155,163 5.7431 -0.10%
2016-03-21 0 9.920 9.890 9.920 9.820 9.970 5,485,296 54,334,333 9.9055 5.742 5.725 5.742 5.685 5.771 9,475,849 5.7340 -0.50%
2016-03-18 0 9.970 9.920 9.940 9.820 10.08 8,610,202 85,656,785 9.9483 5.771 5.742 5.754 5.685 5.835 14,874,125 5.7588 -1.09%
2016-03-17 0 10.08 10.08 10.10 9.980 10.14 13,058,864 130,535,106 9.9959 5.835 5.835 5.847 5.777 5.870 22,559,189 5.7863 2.75%
2016-03-16 0 9.810 9.770 9.810 9.730 9.830 4,991,932 48,676,964 9.7511 5.679 5.656 5.679 5.632 5.690 8,623,563 5.6446 1.03%
2016-03-15 0 9.710 9.700 9.710 9.640 9.750 6,515,682 63,188,738 9.6979 5.621 5.615 5.621 5.580 5.644 11,255,841 5.6139 -0.21%
2016-03-14 0 9.730 9.710 9.750 9.660 9.800 4,681,728 45,547,017 9.7287 5.632 5.621 5.644 5.592 5.673 8,087,686 5.6317 -0.10%
2016-03-11 0 9.740 9.730 9.750 9.630 9.800 6,826,120 66,119,746 9.6863 5.638 5.632 5.644 5.575 5.673 11,792,123 5.6071 1.35%
2016-03-10 0 9.610 9.580 9.610 9.510 9.670 4,143,465 39,725,646 9.5875 5.563 5.546 5.563 5.505 5.598 7,157,836 5.5500 0.10%
2016-03-09 0 9.600 9.580 9.600 9.430 9.630 5,701,237 54,478,407 9.5555 5.557 5.546 5.557 5.459 5.575 9,848,888 5.5314 1.16%
2016-03-08 0 9.490 9.450 9.500 9.450 9.560 7,769,101 73,773,861 9.4958 5.493 5.470 5.499 5.470 5.534 13,421,123 5.4968 -0.63%
2016-03-07 0 9.550 9.540 9.550 9.530 9.950 7,713,413 74,423,220 9.6485 5.528 5.522 5.528 5.517 5.760 13,324,922 5.5853 -3.05%
2016-03-04 0 9.850 9.810 9.860 9.780 9.920 3,534,485 34,813,028 9.8495 5.702 5.679 5.708 5.661 5.742 6,105,823 5.7016 0.41%
2016-03-03 0 9.810 9.780 9.850 9.610 9.890 11,373,625 111,049,171 9.7637 5.679 5.661 5.702 5.563 5.725 19,647,938 5.6520 1.45%
2016-03-02 0 9.670 9.650 9.670 9.540 9.770 13,873,822 134,163,570 9.6703 5.598 5.586 5.598 5.522 5.656 23,967,029 5.5978 0.21%
2016-03-01 0 9.650 9.620 9.660 9.480 9.690 9,672,333 92,828,741 9.5973 5.586 5.569 5.592 5.488 5.609 16,708,956 5.5556 2.12%
2016-02-29 0 9.450 9.450 9.490 9.440 9.730 8,686,573 83,199,896 9.5780 5.470 5.470 5.493 5.465 5.632 15,006,056 5.5444 -2.98%
2016-02-26 0 9.740 9.740 9.760 9.610 9.830 4,795,926 46,699,398 9.7373 5.638 5.638 5.650 5.563 5.690 8,284,963 5.6366 0.93%
2016-02-25 0 9.650 9.610 9.660 9.610 9.800 4,869,060 47,116,115 9.6766 5.586 5.563 5.592 5.563 5.673 8,411,302 5.6015 -0.62%
2016-02-24 0 9.710 9.700 9.710 9.520 9.750 9,096,624 88,274,758 9.7041 5.621 5.615 5.621 5.511 5.644 15,714,419 5.6174 -0.72%
2016-02-23 0 9.780 9.790 9.800 9.710 9.960 4,530,938 44,539,651 9.8301 5.661 5.667 5.673 5.621 5.766 7,827,196 5.6904 -0.31%
2016-02-22 0 9.810 9.800 9.810 9.700 9.880 2,792,400 27,377,788 9.8044 5.679 5.673 5.679 5.615 5.719 4,823,871 5.6755 0.31%
2016-02-19 0 9.780 9.770 9.790 9.610 9.790 3,797,840 36,915,729 9.7202 5.661 5.656 5.667 5.563 5.667 6,560,769 5.6267 -0.31%
2016-02-18 0 9.810 9.770 9.810 9.560 9.820 6,113,050 59,249,135 9.6922 5.679 5.656 5.679 5.534 5.685 10,560,295 5.6106 2.08%
2016-02-17 0 9.610 9.620 9.640 9.520 9.970 7,636,102 73,892,568 9.6767 5.563 5.569 5.580 5.511 5.771 13,191,367 5.6016 -2.83%
2016-02-16 0 9.890 9.870 9.880 9.700 9.970 14,857,435 145,784,234 9.8122 5.725 5.713 5.719 5.615 5.771 25,666,221 5.6800 -0.80%
2016-02-15 0 9.970 9.930 9.970 9.500 9.980 6,167,000 60,412,672 9.7961 5.771 5.748 5.771 5.499 5.777 10,653,493 5.6707 6.63%
2016-02-12 0 9.350 9.330 9.420 9.170 9.460 12,239,002 114,494,679 9.3549 5.412 5.401 5.453 5.308 5.476 21,142,877 5.4153 1.19%
2016-02-11 0 9.240 9.220 9.240 9.170 9.350 11,414,020 105,569,172 9.2491 5.349 5.337 5.349 5.308 5.412 19,717,721 5.3540 -4.25%
2016-02-05 0 9.650 9.610 9.670 9.570 9.720 5,572,500 53,681,770 9.6333 5.586 5.563 5.598 5.540 5.627 9,626,494 5.5765 1.05%
2016-02-04 0 9.550 9.540 9.590 9.390 9.630 6,145,444 58,740,011 9.5583 5.528 5.522 5.551 5.436 5.575 10,616,255 5.5330 0.53%
2016-02-03 0 9.500 9.460 9.540 9.140 9.560 6,955,356 65,167,457 9.3694 5.499 5.476 5.522 5.291 5.534 12,015,378 5.4237 -1.35%
2016-02-02 0 9.630 9.590 9.630 9.560 9.840 7,439,485 71,776,191 9.6480 5.575 5.551 5.575 5.534 5.696 12,851,711 5.5850 -1.73%
2016-02-01 0 9.800 9.790 9.810 9.700 10.24 11,412,218 112,916,530 9.8944 5.673 5.667 5.679 5.615 5.928 19,714,608 5.7276 -0.81%
2016-01-29 0 9.880 9.870 9.930 9.560 9.930 11,311,227 111,282,234 9.8382 5.719 5.713 5.748 5.534 5.748 19,540,146 5.6951 2.81%
2016-01-28 0 9.610 9.620 9.630 9.380 9.630 6,446,000 61,647,373 9.5637 5.563 5.569 5.575 5.430 5.575 11,135,466 5.5361 0.73%
2016-01-27 0 9.540 9.530 9.580 9.260 9.580 6,266,925 59,402,568 9.4787 5.522 5.517 5.546 5.360 5.546 10,826,114 5.4870 0.63%
2016-01-26 0 9.480 9.430 9.510 9.400 9.650 10,470,763 99,965,534 9.5471 5.488 5.459 5.505 5.441 5.586 18,088,244 5.5265 -1.76%
2016-01-25 0 9.650 9.650 9.670 9.380 9.670 11,392,127 108,072,208 9.4866 5.586 5.586 5.598 5.430 5.598 19,679,901 5.4915 4.89%
2016-01-22 0 9.200 9.180 9.200 9.000 9.290 10,456,764 95,454,584 9.1285 5.326 5.314 5.326 5.210 5.378 18,064,061 5.2842 3.02%
2016-01-21 0 8.930 8.940 8.990 8.000 9.660 17,903,967 164,960,756 9.2136 5.169 5.175 5.204 4.631 5.592 30,929,105 5.3335 -6.88%
2016-01-20 0 9.590 9.550 9.600 9.480 9.680 18,943,511 181,397,725 9.5757 5.551 5.528 5.557 5.488 5.603 32,724,917 5.5431 -0.10%
2016-01-19 0 9.600 9.600 9.640 9.460 9.680 4,054,000 38,853,209 9.5839 5.557 5.557 5.580 5.476 5.603 7,003,285 5.5479 -0.62%
2016-01-18 0 9.660 9.650 9.670 9.260 9.710 7,151,717 68,358,048 9.5583 5.592 5.586 5.598 5.360 5.621 12,354,592 5.5330 1.68%
2016-01-15 0 9.500 9.500 9.540 9.420 9.630 6,923,895 66,204,468 9.5617 5.499 5.499 5.522 5.453 5.575 11,961,029 5.5350 -1.14%
2016-01-14 0 9.610 9.610 9.650 9.590 9.800 5,352,357 51,669,373 9.6536 5.563 5.563 5.586 5.551 5.673 9,246,197 5.5882 -1.94%
2016-01-13 0 9.800 9.780 9.790 9.780 9.990 6,158,081 60,732,896 9.8623 5.673 5.661 5.667 5.661 5.783 10,638,086 5.7090 0.00%
2016-01-12 0 9.800 9.790 9.800 9.680 9.990 9,637,811 94,467,626 9.8018 5.673 5.667 5.673 5.603 5.783 16,649,320 5.6740 1.03%
2016-01-11 0 9.700 9.690 9.700 9.620 9.940 12,789,245 124,587,536 9.7416 5.615 5.609 5.615 5.569 5.754 22,093,422 5.6391 -5.27%
2016-01-08 0 10.24 10.22 10.26 10.04 10.50 10,091,526 104,209,747 10.326 5.928 5.916 5.939 5.812 6.078 17,433,112 5.9777 -3.21%
2016-01-07 0 10.58 10.54 10.60 10.54 10.86 7,307,997 77,659,079 10.627 6.124 6.101 6.136 6.101 6.287 12,624,566 6.1514 -1.49%
2016-01-06 0 10.74 10.72 10.74 10.72 10.94 5,221,340 56,560,945 10.833 6.217 6.205 6.217 6.205 6.333 9,019,865 6.2707 -1.29%
2016-01-05 0 10.88 10.82 10.88 10.58 10.88 3,903,726 42,085,935 10.781 6.298 6.263 6.298 6.124 6.298 6,743,687 6.2408 3.03%
2016-01-04 0 10.56 10.56 10.62 10.54 11.02 4,383,312 47,027,421 10.729 6.113 6.113 6.148 6.101 6.379 7,572,172 6.2106 -3.83%
2015-12-31 0 10.98 10.94 11.00 10.88 11.02 3,262,416 35,764,577 10.963 6.356 6.333 6.368 6.298 6.379 5,635,824 6.3459 0.37%
2015-12-30 0 10.94 10.90 10.98 10.82 10.98 2,493,101 27,172,956 10.899 6.333 6.310 6.356 6.263 6.356 4,306,832 6.3093 0.55%
2015-12-29 0 10.88 10.90 10.92 10.80 10.96 4,992,200 54,339,688 10.885 6.298 6.310 6.321 6.252 6.344 8,624,026 6.3010 0.55%
2015-12-28 0 10.82 10.82 10.86 10.78 10.88 1,956,061 21,207,384 10.842 6.263 6.263 6.287 6.240 6.298 3,379,096 6.2761 0.19%
2015-12-24 0 10.80 10.78 10.82 10.76 10.86 898,480 9,708,897 10.806 6.252 6.240 6.263 6.229 6.287 1,552,124 6.2552 -0.55%
2015-12-23 0 10.86 10.78 10.80 10.74 10.88 2,281,510 24,645,913 10.802 6.287 6.240 6.252 6.217 6.298 3,941,309 6.2532 0.18%
2015-12-22 0 10.84 10.78 10.88 10.72 10.92 3,438,920 37,189,992 10.814 6.275 6.240 6.298 6.205 6.321 5,940,735 6.2602 0.56%
2015-12-21 0 10.78 10.78 10.80 10.78 11.10 3,000,833 32,706,029 10.899 6.240 6.240 6.252 6.240 6.425 5,183,939 6.3091 -3.92%
2015-12-18 0 11.22 11.20 11.30 10.76 11.30 16,002,362 177,861,134 11.115 6.495 6.483 6.541 6.229 6.541 27,644,082 6.4340 3.13%
2015-12-17 0 10.88 10.82 10.90 10.62 10.92 7,335,812 79,471,473 10.833 6.298 6.263 6.310 6.148 6.321 12,672,616 6.2711 3.03%
2015-12-16 0 10.56 10.54 10.58 10.52 10.64 8,489,601 89,868,961 10.586 6.113 6.101 6.124 6.090 6.159 14,665,787 6.1278 -0.94%
2015-12-15 0 10.66 10.62 10.68 10.58 10.78 5,134,463 54,959,647 10.704 6.171 6.148 6.182 6.124 6.240 8,869,785 6.1963 0.95%
2015-12-14 0 10.56 10.58 10.60 10.46 10.66 4,482,647 47,398,175 10.574 6.113 6.124 6.136 6.055 6.171 7,743,773 6.1208 -1.12%
2015-12-11 0 10.68 10.62 10.70 10.54 10.76 5,050,172 53,961,528 10.685 6.182 6.148 6.194 6.101 6.229 8,724,173 6.1853 0.95%
2015-12-10 0 10.58 10.50 10.58 10.48 10.62 3,722,023 39,282,509 10.554 6.124 6.078 6.124 6.067 6.148 6,429,795 6.1094 0.19%
2015-12-09 0 10.56 10.56 10.58 10.50 10.76 2,984,400 31,658,078 10.608 6.113 6.113 6.124 6.078 6.229 5,155,551 6.1406 -0.94%
2015-12-08 0 10.66 10.64 10.66 10.58 10.80 4,854,732 51,878,235 10.686 6.171 6.159 6.171 6.124 6.252 8,386,550 6.1859 -0.37%
2015-12-07 0 10.70 10.70 10.72 10.52 10.74 4,857,828 51,871,466 10.678 6.194 6.194 6.205 6.090 6.217 8,391,898 6.1811 1.13%
2015-12-04 0 10.58 10.54 10.62 10.40 10.66 4,980,030 52,509,580 10.544 6.124 6.101 6.148 6.020 6.171 8,603,002 6.1036 -0.38%
2015-12-03 0 10.62 10.62 10.64 10.52 10.64 2,729,712 28,887,259 10.583 6.148 6.148 6.159 6.090 6.159 4,715,578 6.1259 -0.56%
2015-12-02 0 10.68 10.68 10.70 10.64 10.78 4,328,145 46,339,575 10.707 6.182 6.182 6.194 6.159 6.240 7,476,871 6.1977 -0.19%
2015-12-01 0 10.70 10.70 10.74 10.48 10.74 7,090,191 75,489,504 10.647 6.194 6.194 6.217 6.067 6.217 12,248,306 6.1633 1.13%
2015-11-30 0 10.58 10.52 10.54 10.16 10.70 22,952,829 241,602,339 10.526 6.124 6.090 6.101 5.881 6.194 39,651,015 6.0932 0.95%
2015-11-27 0 10.48 10.46 10.48 10.46 10.78 4,732,720 49,984,462 10.561 6.067 6.055 6.067 6.055 6.240 8,175,774 6.1137 -2.24%
2015-11-26 0 10.72 10.68 10.74 10.60 10.74 4,496,860 47,993,122 10.673 6.205 6.182 6.217 6.136 6.217 7,768,326 6.1781 1.32%
2015-11-25 0 10.58 10.52 10.60 10.44 10.68 6,078,515 64,041,564 10.536 6.124 6.090 6.136 6.043 6.182 10,500,635 6.0988 -0.94%
2015-11-24 0 10.68 10.64 10.70 10.64 10.86 3,776,965 40,502,393 10.724 6.182 6.159 6.194 6.159 6.287 6,524,707 6.2075 -0.93%
2015-11-23 0 10.78 10.74 10.78 10.70 11.04 5,156,379 55,799,972 10.822 6.240 6.217 6.240 6.194 6.391 8,907,645 6.2643 -2.18%
2015-11-20 0 11.02 10.98 11.02 10.84 11.02 7,404,000 81,011,240 10.942 6.379 6.356 6.379 6.275 6.379 12,790,411 6.3337 1.66%
2015-11-19 0 10.84 10.80 10.86 10.62 10.86 6,292,973 67,680,177 10.755 6.275 6.252 6.287 6.148 6.287 10,871,112 6.2257 3.04%
2015-11-18 0 10.52 10.50 10.54 10.34 10.64 5,053,017 53,073,125 10.503 6.090 6.078 6.101 5.986 6.159 8,729,087 6.0800 -1.50%
2015-11-17 0 10.68 10.62 10.70 10.56 10.72 7,778,164 82,940,210 10.663 6.182 6.148 6.194 6.113 6.205 13,436,779 6.1726 0.56%
2015-11-16 0 10.62 10.62 10.64 10.52 10.72 4,506,206 47,924,175 10.635 6.148 6.148 6.159 6.090 6.205 7,784,471 6.1564 -0.75%
2015-11-13 0 10.70 10.68 10.72 10.66 10.90 5,543,292 59,416,448 10.719 6.194 6.182 6.205 6.171 6.310 9,576,038 6.2047 -0.93%
2015-11-12 0 10.80 10.80 10.84 10.70 10.84 3,063,648 32,978,334 10.764 6.252 6.252 6.275 6.194 6.275 5,292,452 6.2312 1.31%
2015-11-11 0 10.66 10.64 10.68 10.62 10.78 3,702,573 39,636,312 10.705 6.171 6.159 6.182 6.148 6.240 6,396,195 6.1969 0.19%
2015-11-10 0 10.64 10.64 10.66 10.62 10.80 5,055,527 54,141,280 10.709 6.159 6.159 6.171 6.148 6.252 8,733,423 6.1993 -1.48%
2015-11-09 0 10.80 10.76 10.80 10.74 11.00 3,331,436 36,199,488 10.866 6.252 6.229 6.252 6.217 6.368 5,755,056 6.2900 -0.18%
2015-11-06 0 10.82 10.82 10.86 10.80 10.96 2,984,530 32,359,695 10.842 6.263 6.263 6.287 6.252 6.344 5,155,776 6.2764 -1.64%
2015-11-05 0 11.00 11.00 11.02 10.76 11.04 5,394,363 59,048,576 10.946 6.368 6.368 6.379 6.229 6.391 9,318,763 6.3365 2.23%
2015-11-04 0 10.76 10.72 10.74 10.62 10.98 9,277,629 99,970,642 10.775 6.229 6.205 6.217 6.148 6.356 16,027,105 6.2376 -1.47%
2015-11-03 0 10.92 10.86 10.96 10.76 11.02 5,390,341 58,640,262 10.879 6.321 6.287 6.344 6.229 6.379 9,311,815 6.2974 0.92%
2015-11-02 0 10.82 10.78 10.82 10.74 10.98 5,178,960 55,932,045 10.800 6.263 6.240 6.263 6.217 6.356 8,946,654 6.2517 -1.10%
2015-10-30 0 10.94 10.92 10.94 10.92 11.20 4,864,734 53,611,215 11.020 6.333 6.321 6.333 6.321 6.483 8,403,829 6.3794 -1.08%
2015-10-29 0 11.06 11.06 11.08 10.84 11.18 4,417,421 48,674,091 11.019 6.402 6.402 6.414 6.275 6.472 7,631,095 6.3784 0.36%
2015-10-28 0 11.02 11.04 11.10 11.00 11.18 7,437,194 82,380,647 11.077 6.379 6.391 6.425 6.368 6.472 12,847,753 6.4121 -1.78%
2015-10-27 0 11.22 11.18 11.22 11.16 11.44 8,844,811 99,357,996 11.233 6.495 6.472 6.495 6.460 6.622 15,279,412 6.5027 -1.92%
2015-10-26 0 11.44 11.44 11.46 11.34 11.52 8,562,118 97,978,552 11.443 6.622 6.622 6.634 6.564 6.669 14,791,060 6.6242 1.78%
2015-10-23 0 11.24 11.18 11.26 11.18 11.36 7,669,892 86,159,880 11.234 6.507 6.472 6.518 6.472 6.576 13,249,739 6.5028 0.00%
2015-10-22 0 11.24 11.24 11.30 11.14 11.48 12,347,845 139,002,154 11.257 6.507 6.507 6.541 6.449 6.645 21,330,904 6.5165 -1.23%
2015-10-20 0 11.38 11.32 11.38 11.24 11.50 6,995,260 79,277,330 11.333 6.588 6.553 6.588 6.507 6.657 12,084,312 6.5604 0.71%
2015-10-19 0 11.30 11.26 11.38 11.08 11.40 8,954,678 101,210,632 11.303 6.541 6.518 6.588 6.414 6.599 15,469,207 6.5427 0.18%
2015-10-16 0 11.28 11.28 11.34 11.24 11.42 12,312,786 138,881,211 11.279 6.530 6.530 6.564 6.507 6.611 21,270,339 6.5293 0.89%
2015-10-15 0 11.18 11.16 11.24 10.60 11.24 16,818,865 184,745,331 10.984 6.472 6.460 6.507 6.136 6.507 29,054,591 6.3586 3.90%
2015-10-14 0 10.76 10.72 10.78 10.62 10.86 5,290,563 56,989,359 10.772 6.229 6.205 6.240 6.148 6.287 9,139,448 6.2355 0.94%
2015-10-13 0 10.66 10.66 10.70 10.50 10.70 9,165,281 97,406,332 10.628 6.171 6.171 6.194 6.078 6.194 15,833,024 6.1521 1.14%
2015-10-12 0 10.54 10.54 10.56 10.40 10.62 18,515,600 194,857,364 10.524 6.101 6.101 6.113 6.020 6.148 31,985,701 6.0920 -0.19%
2015-10-09 0 10.56 10.56 10.60 10.54 10.82 11,479,138 123,008,937 10.716 6.113 6.113 6.136 6.101 6.263 19,830,212 6.2031 -1.49%
2015-10-08 0 10.72 10.72 10.80 10.72 10.96 6,979,640 75,624,839 10.835 6.205 6.205 6.252 6.205 6.344 12,057,329 6.2721 -1.65%
2015-10-07 0 10.90 10.96 11.00 10.86 11.20 9,953,799 109,135,575 10.964 6.310 6.344 6.368 6.287 6.483 17,195,189 6.3469 -1.27%
2015-10-06 0 11.04 10.98 11.04 10.96 11.24 11,365,534 126,046,320 11.090 6.391 6.356 6.391 6.344 6.507 19,633,961 6.4198 -0.72%
2015-10-05 0 11.12 11.10 11.14 11.06 11.54 16,890,619 189,448,068 11.216 6.437 6.425 6.449 6.402 6.680 29,178,546 6.4927 -1.77%
2015-10-02 0 11.32 11.32 11.34 11.24 11.60 12,533,600 143,400,258 11.441 6.553 6.553 6.564 6.507 6.715 21,651,795 6.6230 -1.74%
2015-09-30 0 11.52 11.42 11.58 10.80 11.60 18,894,353 213,318,804 11.290 6.669 6.611 6.703 6.252 6.715 32,639,997 6.5355 6.08%
2015-09-29 0 10.86 10.80 10.88 10.52 10.88 11,757,936 126,200,397 10.733 6.287 6.252 6.298 6.090 6.298 20,311,836 6.2131 -0.55%
2015-09-25 0 10.92 10.90 10.94 10.82 11.04 3,519,585 38,452,458 10.925 6.321 6.310 6.333 6.263 6.391 6,080,083 6.3243 -1.62%
2015-09-24 0 11.10 11.04 11.10 10.70 11.16 13,127,000 144,006,527 10.970 6.425 6.391 6.425 6.194 6.460 22,676,894 6.3504 4.91%
2015-09-23 0 10.68 10.66 10.72 10.54 10.90 9,639,681 103,078,542 10.693 6.124 6.113 6.147 6.044 6.251 16,809,947 6.1320 -2.02%
2015-09-22 0 10.90 10.84 10.90 10.84 11.00 4,390,000 47,985,080 10.931 6.251 6.216 6.251 6.216 6.308 7,655,405 6.2681 -0.37%
2015-09-21 0 10.94 10.90 10.96 10.80 11.28 2,586,187 28,224,411 10.914 6.274 6.251 6.285 6.193 6.469 4,509,866 6.2584 -0.18%
2015-09-18 0 10.96 10.88 11.00 10.74 11.04 6,287,620 68,729,965 10.931 6.285 6.239 6.308 6.159 6.331 10,964,528 6.2684 1.29%
2015-09-17 0 10.82 10.76 10.84 10.62 11.00 7,540,907 81,416,960 10.797 6.205 6.170 6.216 6.090 6.308 13,150,045 6.1914 -0.55%
2015-09-16 0 10.88 10.84 10.88 10.56 10.90 4,024,780 43,365,726 10.775 6.239 6.216 6.239 6.056 6.251 7,018,524 6.1788 2.84%
2015-09-15 0 10.58 10.56 10.60 10.52 10.88 4,259,369 45,312,609 10.638 6.067 6.056 6.079 6.033 6.239 7,427,607 6.1006 -0.19%
2015-09-14 0 10.60 10.58 10.68 10.54 10.82 5,612,479 59,762,507 10.648 6.079 6.067 6.124 6.044 6.205 9,787,199 6.1062 -2.03%
2015-09-11 0 10.82 10.80 10.90 10.66 10.92 4,114,396 44,435,262 10.800 6.205 6.193 6.251 6.113 6.262 7,174,799 6.1932 -0.73%
2015-09-10 0 10.90 10.88 10.94 10.74 11.16 10,451,009 114,413,045 10.948 6.251 6.239 6.274 6.159 6.400 18,224,763 6.2779 0.74%
2015-09-09 0 10.82 10.80 10.90 10.40 10.90 8,288,564 89,068,250 10.746 6.205 6.193 6.251 5.964 6.251 14,453,831 6.1623 4.04%
2015-09-08 0 10.40 10.40 10.42 10.06 10.54 8,961,205 92,378,699 10.309 5.964 5.964 5.975 5.769 6.044 15,626,801 5.9116 -0.38%
2015-09-07 0 10.44 10.40 10.46 10.36 10.82 6,934,000 72,670,292 10.480 5.987 5.964 5.998 5.941 6.205 12,091,704 6.0099 -2.25%
2015-09-04 0 10.68 10.62 10.68 10.38 10.68 11,180,788 118,458,031 10.595 6.124 6.090 6.124 5.952 6.124 19,497,372 6.0756 3.09%
2015-09-02 0 10.36 10.34 10.42 10.02 10.52 9,378,803 97,105,457 10.354 5.941 5.929 5.975 5.746 6.033 16,355,020 5.9373 0.39%
2015-09-01 0 10.32 10.30 10.32 10.28 10.54 4,962,050 51,491,293 10.377 5.918 5.907 5.918 5.895 6.044 8,652,962 5.9507 -1.53%
2015-08-31 0 10.48 10.48 10.50 10.20 10.50 11,037,563 115,127,239 10.430 6.010 6.010 6.021 5.849 6.021 19,247,612 5.9814 0.00%
2015-08-28 0 10.48 10.42 10.48 10.24 10.58 6,198,195 64,976,558 10.483 6.010 5.975 6.010 5.872 6.067 10,808,587 6.0116 1.55%
2015-08-27 0 10.32 10.30 10.32 9.620 10.34 13,669,467 138,447,687 10.128 5.918 5.907 5.918 5.517 5.929 23,837,201 5.8081 6.06%
2015-08-26 0 9.730 9.730 9.740 9.620 10.12 13,790,894 135,573,041 9.8306 5.580 5.580 5.585 5.517 5.803 24,048,948 5.6374 -3.28%
2015-08-25 0 10.06 10.08 10.10 9.880 10.32 24,424,669 247,777,300 10.145 5.769 5.780 5.792 5.666 5.918 42,592,424 5.8174 -1.76%
2015-08-24 0 10.24 10.22 10.32 9.980 10.50 12,593,498 129,086,386 10.250 5.872 5.861 5.918 5.723 6.021 21,960,896 5.8780 -6.40%
2015-08-21 0 10.94 10.94 10.96 10.86 11.10 9,745,200 106,922,963 10.972 6.274 6.274 6.285 6.228 6.365 16,993,954 6.2918 -1.26%
2015-08-20 0 11.08 11.06 11.10 10.92 11.32 15,749,186 174,723,354 11.094 6.354 6.342 6.365 6.262 6.491 27,463,873 6.3619 -0.54%
2015-08-19 0 11.14 11.14 11.20 10.96 11.48 10,000,579 111,563,662 11.156 6.388 6.388 6.423 6.285 6.583 17,439,291 6.3973 -2.28%
2015-08-18 0 11.40 11.38 11.44 11.24 11.64 15,792,200 180,138,218 11.407 6.537 6.526 6.560 6.446 6.675 27,538,882 6.5412 -0.52%
2015-08-17 0 11.46 11.44 11.46 10.78 11.50 18,894,368 211,875,075 11.214 6.572 6.560 6.572 6.182 6.595 32,948,530 6.4305 6.51%
2015-08-14 0 10.76 10.68 10.76 10.62 10.90 4,168,796 45,066,804 10.811 6.170 6.124 6.170 6.090 6.251 7,269,664 6.1993 1.13%
2015-08-13 0 10.64 10.60 10.74 10.62 10.92 3,228,559 34,743,854 10.761 6.102 6.079 6.159 6.090 6.262 5,630,052 6.1711 -2.74%
2015-08-12 0 10.94 10.84 10.94 10.58 10.94 6,016,987 65,031,038 10.808 6.274 6.216 6.274 6.067 6.274 10,492,591 6.1978 1.86%
2015-08-11 0 10.74 10.74 10.84 10.72 10.86 4,720,000 50,790,269 10.761 6.159 6.159 6.216 6.147 6.228 8,230,869 6.1707 -0.37%
2015-08-10 0 10.78 10.70 10.80 10.30 10.80 3,934,138 41,478,132 10.543 6.182 6.136 6.193 5.907 6.193 6,860,460 6.0460 2.47%
2015-08-07 0 10.52 10.46 10.50 10.42 10.68 5,710,980 60,065,734 10.518 6.033 5.998 6.021 5.975 6.124 9,958,967 6.0313 -0.75%
2015-08-06 0 10.60 10.58 10.60 10.52 10.76 2,495,000 26,451,940 10.602 6.079 6.067 6.079 6.033 6.170 4,350,851 6.0797 -0.93%
2015-08-05 0 10.70 10.62 10.70 10.58 10.80 3,933,547 41,904,624 10.653 6.136 6.090 6.136 6.067 6.193 6,859,430 6.1091 -0.37%
2015-08-04 0 10.74 10.68 10.76 10.62 10.94 6,024,681 64,904,534 10.773 6.159 6.124 6.170 6.090 6.274 10,506,008 6.1778 -1.10%
2015-08-03 0 10.86 10.86 10.88 10.40 10.90 6,712,389 71,821,432 10.700 6.228 6.228 6.239 5.964 6.251 11,705,252 6.1358 3.23%
2015-07-31 0 10.52 10.48 10.56 10.36 10.58 7,217,502 75,927,137 10.520 6.033 6.010 6.056 5.941 6.067 12,586,083 6.0326 -1.50%
2015-07-30 0 10.68 10.64 10.70 10.42 10.70 6,769,751 71,873,356 10.617 6.124 6.102 6.136 5.975 6.136 11,805,282 6.0882 0.38%
2015-07-29 0 10.64 10.58 10.64 10.22 10.68 6,386,969 67,452,280 10.561 6.102 6.067 6.102 5.861 6.124 11,137,776 6.0562 2.31%
2015-07-28 0 10.40 10.36 10.44 9.900 10.56 9,114,077 94,105,451 10.325 5.964 5.941 5.987 5.677 6.056 15,893,383 5.9210 0.39%
2015-07-27 0 10.36 10.36 10.38 10.34 10.68 4,629,800 48,251,516 10.422 5.941 5.941 5.952 5.929 6.124 8,073,575 5.9765 -2.81%
2015-07-24 0 10.66 10.64 10.66 10.54 10.78 2,609,000 27,836,960 10.670 6.113 6.102 6.113 6.044 6.182 4,549,647 6.1185 -0.19%
2015-07-23 0 10.68 10.60 10.68 10.56 10.76 4,662,333 49,703,625 10.661 6.124 6.079 6.124 6.056 6.170 8,130,307 6.1134 -0.93%
2015-07-22 0 10.78 10.76 10.78 10.56 10.88 7,664,715 82,176,145 10.721 6.182 6.170 6.182 6.056 6.239 13,365,945 6.1482 -0.55%
2015-07-21 0 10.84 10.78 10.88 10.62 10.88 5,754,338 62,122,951 10.796 6.216 6.182 6.239 6.090 6.239 10,034,576 6.1909 2.26%
2015-07-20 0 10.60 10.58 10.64 10.38 10.74 5,419,705 57,384,972 10.588 6.079 6.067 6.102 5.952 6.159 9,451,034 6.0718 0.19%
2015-07-17 0 10.58 10.54 10.58 10.32 10.58 5,154,726 53,896,317 10.456 6.067 6.044 6.067 5.918 6.067 8,988,956 5.9958 0.76%
2015-07-16 0 10.50 10.48 10.50 10.00 10.56 6,874,272 71,516,685 10.404 6.021 6.010 6.021 5.735 6.056 11,987,549 5.9659 4.37%
2015-07-15 0 10.06 10.06 10.08 10.06 10.34 5,181,424 52,365,508 10.106 5.769 5.769 5.780 5.769 5.929 9,035,513 5.7955 -1.95%
2015-07-14 0 10.26 10.28 10.30 10.18 10.50 5,777,943 59,501,297 10.298 5.884 5.895 5.907 5.838 6.021 10,075,739 5.9054 -0.19%
2015-07-13 0 10.28 10.30 10.32 9.920 10.32 4,506,000 45,691,790 10.140 5.895 5.907 5.918 5.689 5.918 7,857,689 5.8149 2.80%
2015-07-10 0 10.00 10.04 10.08 9.730 10.30 9,664,096 97,250,678 10.063 5.735 5.757 5.780 5.580 5.907 16,852,522 5.7707 2.77%
2015-07-09 0 9.730 9.690 9.770 9.150 9.910 13,425,592 128,139,366 9.5444 5.580 5.557 5.603 5.247 5.683 23,411,924 5.4733 5.53%
2015-07-08 0 9.220 9.200 9.310 9.080 9.990 20,383,427 192,914,267 9.4643 5.287 5.276 5.339 5.207 5.729 35,545,193 5.4273 -6.68%
2015-07-07 0 9.880 9.870 9.880 9.870 10.70 12,223,883 123,898,723 10.136 5.666 5.660 5.666 5.660 6.136 21,316,351 5.8124 -6.62%
2015-07-06 0 10.58 10.56 10.60 10.40 10.94 11,007,470 117,336,280 10.660 6.067 6.056 6.079 5.964 6.274 19,195,135 6.1128 -2.40%
2015-07-03 0 10.84 10.80 10.88 10.74 10.92 8,262,984 89,482,643 10.829 6.216 6.193 6.239 6.159 6.262 14,409,224 6.2101 -0.55%
2015-07-02 0 10.90 10.86 10.90 10.80 11.00 8,730,946 95,072,426 10.889 6.251 6.228 6.251 6.193 6.308 15,225,269 6.2444 0.37%
2015-06-30 0 10.86 10.84 10.88 10.70 10.94 15,211,168 163,984,089 10.781 6.228 6.216 6.239 6.136 6.274 26,525,662 6.1821 1.50%
2015-06-29 0 10.70 10.70 10.74 10.48 11.00 6,016,656 64,306,151 10.688 6.136 6.136 6.159 6.010 6.308 10,492,014 6.1291 -1.11%
2015-06-26 0 10.82 10.80 10.86 10.80 11.20 7,770,086 85,172,427 10.962 6.205 6.193 6.228 6.193 6.423 13,549,694 6.2859 -2.35%
2015-06-25 0 11.08 11.06 11.10 10.94 11.12 7,783,659 85,853,596 11.030 6.354 6.342 6.365 6.274 6.377 13,573,363 6.3252 0.18%
2015-06-24 0 11.06 11.04 11.12 10.84 11.12 6,710,163 74,096,160 11.042 6.342 6.331 6.377 6.216 6.377 11,701,371 6.3323 1.28%
2015-06-23 0 10.92 10.90 10.96 10.86 11.04 6,965,000 75,970,425 10.907 6.262 6.251 6.285 6.228 6.331 12,145,763 6.2549 0.92%
2015-06-22 0 10.82 10.80 10.84 10.78 10.96 7,445,370 80,694,361 10.838 6.205 6.193 6.216 6.182 6.285 12,983,445 6.2152 -0.18%
2015-06-19 0 10.84 10.80 10.84 10.80 11.10 37,640,844 408,678,338 10.857 6.216 6.193 6.216 6.193 6.365 65,639,161 6.2261 0.74%
2015-06-18 0 10.76 10.74 10.78 10.70 10.88 8,894,733 95,810,941 10.772 6.170 6.159 6.182 6.136 6.239 15,510,885 6.1770 -0.74%
2015-06-17 0 10.84 10.82 10.84 10.64 10.84 9,232,434 99,369,590 10.763 6.216 6.205 6.216 6.102 6.216 16,099,778 6.1721 0.74%
2015-06-16 0 10.76 10.76 10.78 10.58 10.84 9,632,502 103,335,886 10.728 6.170 6.170 6.182 6.067 6.216 16,797,428 6.1519 0.37%
2015-06-15 0 10.72 10.68 10.74 10.52 10.78 9,354,585 99,802,450 10.669 6.147 6.124 6.159 6.033 6.182 16,312,788 6.1180 0.00%
2015-06-12 0 10.72 10.72 10.74 10.26 10.74 10,601,062 111,995,841 10.565 6.147 6.147 6.159 5.884 6.159 18,486,430 6.0583 4.28%
2015-06-11 0 10.28 10.26 10.30 10.20 10.46 7,454,223 77,180,730 10.354 5.895 5.884 5.907 5.849 5.998 12,998,883 5.9375 1.78%
2015-06-10 0 10.10 10.10 10.12 10.10 10.38 6,192,826 63,399,543 10.238 5.792 5.792 5.803 5.792 5.952 10,799,224 5.8707 -1.37%
2015-06-09 0 10.24 10.24 10.26 10.06 10.66 9,867,233 101,202,322 10.256 5.872 5.872 5.884 5.769 6.113 17,206,758 5.8815 -2.85%
2015-06-08 0 10.74 10.72 10.76 10.72 10.90 3,998,666 43,106,267 10.780 6.044 6.033 6.055 6.033 6.134 7,105,301 6.0668 -1.10%
2015-06-05 0 10.86 10.84 10.88 10.74 10.94 3,134,800 34,009,460 10.849 6.112 6.100 6.123 6.044 6.157 5,570,282 6.1055 0.74%
2015-06-04 0 10.78 10.76 10.82 10.64 10.98 8,627,050 92,852,215 10.763 6.067 6.055 6.089 5.988 6.179 15,329,559 6.0571 -1.46%
2015-06-03 0 10.94 10.88 10.96 10.82 11.12 6,274,024 68,724,399 10.954 6.157 6.123 6.168 6.089 6.258 11,148,425 6.1645 0.00%
2015-06-02 0 10.94 10.92 10.96 10.72 11.06 7,265,783 79,823,168 10.986 6.157 6.145 6.168 6.033 6.224 12,910,699 6.1827 1.11%
2015-06-01 0 10.82 10.80 10.84 10.74 10.96 9,327,518 101,369,789 10.868 6.089 6.078 6.100 6.044 6.168 16,574,233 6.1161 -0.37%
2015-05-29 0 10.86 10.78 10.82 10.76 10.98 19,356,059 210,702,126 10.886 6.112 6.067 6.089 6.055 6.179 34,394,126 6.1261 0.74%
2015-05-28 0 10.78 10.78 10.84 10.76 11.20 5,130,985 55,918,711 10.898 6.067 6.067 6.100 6.055 6.303 9,117,339 6.1332 -2.00%
2015-05-27 0 11.00 10.96 11.06 10.90 11.12 7,003,539 77,144,530 11.015 6.190 6.168 6.224 6.134 6.258 12,444,713 6.1990 -0.90%
2015-05-26 0 11.10 11.04 11.14 10.90 11.12 8,351,443 91,863,101 11.000 6.247 6.213 6.269 6.134 6.258 14,839,828 6.1903 3.74%
2015-05-22 0 10.70 10.66 10.72 10.60 10.76 9,030,372 96,485,778 10.685 6.022 5.999 6.033 5.965 6.055 16,046,229 6.0130 0.94%
2015-05-21 0 10.60 10.58 10.64 10.58 10.86 9,471,952 100,928,401 10.656 5.965 5.954 5.988 5.954 6.112 16,830,880 5.9966 -2.75%
2015-05-20 0 10.90 10.84 10.92 10.82 11.06 5,356,136 58,342,507 10.893 6.134 6.100 6.145 6.089 6.224 9,517,413 6.1301 -1.09%
2015-05-19 0 11.02 11.02 11.04 10.78 11.04 6,302,488 69,024,171 10.952 6.202 6.202 6.213 6.067 6.213 11,199,003 6.1634 2.23%
2015-05-18 0 10.78 10.80 10.84 10.76 11.10 8,305,583 90,209,473 10.861 6.067 6.078 6.100 6.055 6.247 14,758,338 6.1124 -1.82%
2015-05-15 0 10.98 10.94 11.00 10.70 11.00 6,111,000 66,625,148 10.902 6.179 6.157 6.190 6.022 6.190 10,858,745 6.1356 2.62%
2015-05-14 0 10.70 10.66 10.70 10.64 10.92 10,357,261 111,119,613 10.729 6.022 5.999 6.022 5.988 6.145 18,404,002 6.0378 -2.01%
2015-05-13 0 10.92 10.90 10.92 10.84 11.18 14,679,719 161,314,685 10.989 6.145 6.134 6.145 6.100 6.292 26,084,654 6.1843 -1.44%
2015-05-12 0 11.08 11.08 11.12 10.94 11.18 10,035,994 110,875,236 11.048 6.236 6.236 6.258 6.157 6.292 17,833,136 6.2174 -0.36%
2015-05-11 0 11.12 11.10 11.16 11.02 11.20 5,839,219 64,942,626 11.122 6.258 6.247 6.281 6.202 6.303 10,375,812 6.2590 0.54%
2015-05-08 0 11.06 11.06 11.12 10.70 11.18 12,084,219 133,308,373 11.032 6.224 6.224 6.258 6.022 6.292 21,472,664 6.2083 2.22%
2015-05-07 0 10.82 10.80 10.84 10.62 11.20 13,157,153 142,349,735 10.819 6.089 6.078 6.100 5.977 6.303 23,379,179 6.0887 -2.70%
2015-05-06 0 11.12 11.10 11.14 11.02 11.64 11,506,460 129,997,879 11.298 6.258 6.247 6.269 6.202 6.551 20,446,034 6.3581 -4.79%
2015-05-05 0 11.68 11.66 11.70 11.52 12.22 19,439,844 230,894,272 11.877 6.573 6.562 6.584 6.483 6.877 34,543,005 6.6843 -0.34%
2015-05-04 0 11.72 11.70 11.72 11.38 11.78 9,123,144 106,474,877 11.671 6.596 6.584 6.596 6.404 6.629 16,211,077 6.5680 1.21%
2015-04-30 0 11.58 11.52 11.62 11.38 11.66 11,534,620 133,521,766 11.576 6.517 6.483 6.539 6.404 6.562 20,496,072 6.5145 1.22%
2015-04-29 0 11.44 11.40 11.48 11.04 11.48 12,820,240 143,906,398 11.225 6.438 6.416 6.461 6.213 6.461 22,780,513 6.3171 2.69%
2015-04-28 0 11.14 11.08 11.14 11.06 11.34 11,608,336 129,681,340 11.171 6.269 6.236 6.269 6.224 6.382 20,627,059 6.2870 -2.96%
2015-04-27 0 11.48 11.44 11.58 11.30 11.70 10,672,861 123,248,731 11.548 6.461 6.438 6.517 6.359 6.584 18,964,797 6.4988 0.35%
2015-04-24 0 11.44 11.42 11.44 11.22 11.64 12,006,259 137,569,393 11.458 6.438 6.427 6.438 6.314 6.551 21,334,135 6.4483 -2.72%
2015-04-23 0 11.76 11.70 11.78 11.16 11.86 15,940,184 184,876,678 11.598 6.618 6.584 6.629 6.281 6.674 28,324,397 6.5271 5.57%
2015-04-22 0 11.14 11.08 11.14 11.02 11.16 8,355,817 92,869,139 11.114 6.269 6.236 6.269 6.202 6.281 14,847,600 6.2548 0.36%
2015-04-21 0 11.10 11.08 11.12 11.00 11.16 10,728,110 118,686,460 11.063 6.247 6.236 6.258 6.190 6.281 19,062,970 6.2260 0.00%
2015-04-20 0 11.10 11.04 11.12 11.00 11.34 8,140,917 90,533,508 11.121 6.247 6.213 6.258 6.190 6.382 14,465,740 6.2585 -0.72%
2015-04-17 0 11.18 11.18 11.24 11.14 11.38 10,021,757 112,738,059 11.249 6.292 6.292 6.326 6.269 6.404 17,807,838 6.3308 -0.71%
2015-04-16 0 11.26 11.26 11.28 10.92 11.30 7,581,641 84,476,459 11.142 6.337 6.337 6.348 6.145 6.359 13,471,953 6.2705 1.81%
2015-04-15 0 11.06 11.04 11.12 11.00 11.30 13,013,619 144,668,828 11.117 6.224 6.213 6.258 6.190 6.359 23,124,131 6.2562 0.00%
2015-04-14 0 11.06 11.02 11.08 11.00 11.20 13,890,194 154,511,796 11.124 6.224 6.202 6.236 6.190 6.303 24,681,733 6.2602 2.22%
2015-04-13 0 10.82 10.82 10.84 10.80 11.40 12,088,715 133,811,577 11.069 6.089 6.089 6.100 6.078 6.416 21,480,653 6.2294 -3.22%
2015-04-10 0 11.18 11.10 11.18 10.94 11.20 10,886,481 120,838,146 11.100 6.292 6.247 6.292 6.157 6.303 19,344,382 6.2467 2.57%
2015-04-09 0 10.90 10.84 10.94 10.82 11.48 9,041,000 99,573,946 11.014 6.134 6.100 6.157 6.089 6.461 16,065,114 6.1981 0.93%
2015-04-08 0 10.80 10.84 10.90 10.50 11.44 23,461,518 256,318,225 10.925 6.078 6.100 6.134 5.909 6.438 41,689,189 6.1483 1.69%
2015-04-02 0 10.62 10.60 10.64 10.42 10.66 13,251,000 139,941,380 10.561 5.977 5.965 5.988 5.864 5.999 23,545,938 5.9433 1.53%
2015-04-01 0 10.46 10.42 10.48 10.10 10.50 13,399,660 138,928,400 10.368 5.887 5.864 5.898 5.684 5.909 23,810,094 5.8349 2.95%
2015-03-31 0 10.16 10.10 10.16 9.950 10.26 14,168,012 142,951,168 10.090 5.718 5.684 5.718 5.600 5.774 25,175,393 5.6782 2.63%
2015-03-30 0 9.900 9.870 9.950 9.840 10.28 14,210,537 143,173,429 10.075 5.571 5.555 5.600 5.538 5.785 25,250,956 5.6700 -1.39%
2015-03-27 0 10.04 9.970 10.06 9.840 10.06 5,725,961 57,188,994 9.9877 5.650 5.611 5.661 5.538 5.661 10,174,562 5.6208 0.40%
2015-03-26 0 10.00 10.00 10.04 9.460 10.04 16,949,514 165,806,993 9.7824 5.628 5.628 5.650 5.324 5.650 30,117,893 5.5053 6.38%
2015-03-25 0 9.400 9.380 9.400 9.180 9.460 12,732,380 118,872,291 9.3362 5.290 5.279 5.290 5.166 5.324 22,624,393 5.2542 0.43%
2015-03-24 0 9.360 9.340 9.390 9.300 9.570 17,458,927 163,953,613 9.3908 5.268 5.256 5.284 5.234 5.386 31,023,078 5.2849 -1.47%
2015-03-23 0 9.500 9.470 9.530 9.400 9.580 9,526,965 90,223,234 9.4703 5.346 5.329 5.363 5.290 5.391 16,928,634 5.3296 0.42%
2015-03-20 0 9.460 9.430 9.520 9.400 9.680 11,181,760 106,407,061 9.5161 5.324 5.307 5.358 5.290 5.448 19,869,068 5.3554 -1.97%
2015-03-19 0 9.650 9.620 9.660 9.610 9.800 11,670,925 113,181,984 9.6978 5.431 5.414 5.436 5.408 5.515 20,738,274 5.4576 -1.13%
2015-03-18 0 9.760 9.750 9.760 9.710 9.810 7,635,113 74,522,119 9.7604 5.493 5.487 5.493 5.465 5.521 13,566,968 5.4929 0.10%
2015-03-17 0 9.750 9.750 9.760 9.710 9.860 4,924,225 48,152,391 9.7787 5.487 5.487 5.493 5.465 5.549 8,749,943 5.5032 -0.20%
2015-03-16 0 9.770 9.760 9.780 9.690 9.920 6,042,280 59,120,426 9.7845 5.498 5.493 5.504 5.453 5.583 10,736,635 5.5064 -1.11%
2015-03-13 0 9.880 9.820 9.900 9.720 9.900 7,058,128 69,540,094 9.8525 5.560 5.526 5.571 5.470 5.571 12,541,713 5.5447 1.65%
2015-03-12 0 9.720 9.710 9.760 9.680 9.780 4,266,787 41,518,974 9.7307 5.470 5.465 5.493 5.448 5.504 7,581,730 5.4762 -0.61%
2015-03-11 0 9.780 9.790 9.850 9.580 9.850 8,068,292 78,530,508 9.7332 5.504 5.510 5.543 5.391 5.543 14,336,692 5.4776 0.62%
2015-03-10 0 9.720 9.720 9.780 9.660 9.880 9,225,603 89,976,397 9.7529 5.470 5.470 5.504 5.436 5.560 16,393,138 5.4887 0.52%
2015-03-09 0 9.670 9.670 9.680 9.660 10.06 12,039,478 118,007,395 9.8017 5.442 5.442 5.448 5.436 5.661 21,393,163 5.5161 -3.88%
2015-03-06 0 10.06 10.00 10.06 9.910 10.10 7,641,310 76,613,281 10.026 5.661 5.628 5.661 5.577 5.684 13,577,980 5.6425 1.82%
2015-03-05 0 9.880 9.860 9.870 9.810 10.08 8,569,030 85,115,324 9.9329 5.560 5.549 5.555 5.521 5.673 15,226,462 5.5900 -0.10%
2015-03-04 0 9.890 9.880 9.920 9.850 10.10 7,352,890 73,009,754 9.9294 5.566 5.560 5.583 5.543 5.684 13,065,481 5.5880 -1.10%
2015-03-03 0 10.00 9.930 10.00 9.930 10.32 10,937,146 110,047,442 10.062 5.628 5.588 5.628 5.588 5.808 19,434,410 5.6625 -2.15%
2015-03-02 0 10.22 10.20 10.26 10.04 10.26 9,547,799 96,741,436 10.132 5.752 5.740 5.774 5.650 5.774 16,965,654 5.7022 2.30%
2015-02-27 0 9.990 9.980 10.04 9.910 10.10 7,505,719 75,108,052 10.007 5.622 5.616 5.650 5.577 5.684 13,337,046 5.6315 -0.30%
2015-02-26 0 10.02 9.980 10.04 9.980 10.24 9,145,567 91,912,941 10.050 5.639 5.616 5.650 5.616 5.763 16,250,921 5.6559 -2.15%
2015-02-25 0 10.24 10.18 10.28 10.00 10.28 6,822,793 69,221,248 10.146 5.763 5.729 5.785 5.628 5.785 12,123,542 5.7097 1.59%
2015-02-24 0 10.08 10.02 10.04 10.02 10.12 9,204,535 92,670,320 10.068 5.673 5.639 5.650 5.639 5.695 16,355,702 5.6659 0.40%
2015-02-23 0 10.04 10.00 10.02 10.00 10.18 9,878,658 99,868,775 10.110 5.650 5.628 5.639 5.628 5.729 17,553,563 5.6894 -1.57%
2015-02-18 0 10.20 10.18 10.24 10.18 10.26 2,718,000 27,756,220 10.212 5.740 5.729 5.763 5.729 5.774 4,829,663 5.7470 -0.39%
2015-02-17 0 10.24 10.20 10.24 10.08 10.38 3,705,795 37,814,729 10.204 5.763 5.740 5.763 5.673 5.842 6,584,893 5.7426 0.20%
2015-02-16 0 10.22 10.20 10.28 10.20 10.60 4,542,498 47,080,271 10.364 5.752 5.740 5.785 5.740 5.965 8,071,646 5.8328 -1.92%
2015-02-13 0 10.42 10.42 10.44 10.30 10.62 6,959,803 72,433,805 10.407 5.864 5.864 5.875 5.797 5.977 12,366,998 5.8570 -1.14%
2015-02-12 0 10.54 10.48 10.54 10.42 10.60 7,106,375 74,548,503 10.490 5.932 5.898 5.932 5.864 5.965 12,627,444 5.9037 1.54%
2015-02-11 0 10.38 10.32 10.42 10.20 10.48 7,882,683 81,725,746 10.368 5.842 5.808 5.864 5.740 5.898 14,006,880 5.8347 2.98%
2015-02-10 0 10.08 10.08 10.16 9.960 10.24 3,876,521 39,323,584 10.144 5.673 5.673 5.718 5.605 5.763 6,888,259 5.7088 1.20%
2015-02-09 0 9.960 9.970 10.04 9.940 10.26 12,180,000 122,120,672 10.026 5.605 5.611 5.650 5.594 5.774 21,642,859 5.6425 -3.49%
2015-02-06 0 10.32 10.28 10.36 10.28 10.54 7,079,570 73,236,822 10.345 5.808 5.785 5.830 5.785 5.932 12,579,814 5.8218 -2.27%
2015-02-05 0 10.56 10.52 10.54 10.46 10.68 3,367,754 35,503,648 10.542 5.943 5.920 5.932 5.887 6.010 5,984,222 5.9329 0.38%
2015-02-04 0 10.52 10.50 10.52 10.50 10.82 6,891,766 72,774,170 10.560 5.920 5.909 5.920 5.909 6.089 12,246,102 5.9426 -2.95%
2015-02-03 0 10.84 10.82 10.88 10.78 11.14 8,612,400 93,737,834 10.884 6.100 6.089 6.123 6.067 6.269 15,303,527 6.1252 1.31%
2015-02-02 0 10.70 10.66 10.70 10.46 10.86 6,475,587 68,945,724 10.647 6.022 5.999 6.022 5.887 6.112 11,506,586 5.9918 2.88%
2015-01-30 0 10.40 10.36 10.44 10.32 10.58 4,761,690 49,644,608 10.426 5.853 5.830 5.875 5.808 5.954 8,461,132 5.8674 -0.57%
2015-01-29 0 10.46 10.42 10.48 10.30 10.52 6,429,000 66,858,910 10.400 5.887 5.864 5.898 5.797 5.920 11,423,805 5.8526 -0.19%
2015-01-28 0 10.48 10.44 10.48 10.28 10.50 6,429,890 66,839,037 10.395 5.898 5.875 5.898 5.785 5.909 11,425,386 5.8500 -0.38%
2015-01-27 0 10.52 10.50 10.58 10.48 10.74 6,052,620 64,110,394 10.592 5.920 5.909 5.954 5.898 6.044 10,755,008 5.9610 -1.31%
2015-01-26 0 10.66 10.64 10.68 10.60 10.86 3,749,849 39,975,673 10.661 5.999 5.988 6.010 5.965 6.112 6,663,173 5.9995 -1.11%
2015-01-23 0 10.78 10.70 10.76 10.44 10.78 9,010,277 95,643,032 10.615 6.067 6.022 6.055 5.875 6.067 16,010,522 5.9738 2.47%
2015-01-22 0 10.52 10.52 10.54 10.46 10.78 8,722,238 92,301,289 10.582 5.920 5.920 5.932 5.887 6.067 15,498,700 5.9554 -2.77%
2015-01-21 0 10.82 10.76 10.82 10.62 10.86 6,780,374 72,990,142 10.765 6.089 6.055 6.089 5.977 6.112 12,048,167 6.0582 -0.73%
2015-01-20 0 10.90 10.84 10.90 10.72 10.92 6,088,443 65,863,573 10.818 6.134 6.100 6.134 6.033 6.145 10,818,663 6.0880 1.49%
2015-01-19 0 10.74 10.74 10.84 10.54 10.84 9,902,000 105,811,728 10.686 6.044 6.044 6.100 5.932 6.100 17,595,040 6.0137 0.94%
2015-01-16 0 10.64 10.62 10.66 10.54 10.76 3,772,588 40,144,193 10.641 5.988 5.977 5.999 5.932 6.055 6,703,579 5.9885 -0.56%
2015-01-15 0 10.70 10.70 10.76 10.68 10.78 6,998,983 75,139,081 10.736 6.022 6.022 6.055 6.010 6.067 12,436,618 6.0418 -1.83%
2015-01-14 0 10.90 10.82 10.90 10.48 10.90 8,073,222 86,641,509 10.732 6.134 6.089 6.134 5.898 6.134 14,345,452 6.0397 2.83%
2015-01-13 0 10.60 10.62 10.64 10.30 10.68 5,809,021 61,620,624 10.608 5.965 5.977 5.988 5.797 6.010 10,322,153 5.9697 -1.12%
2015-01-12 0 10.72 10.68 10.72 10.56 10.76 5,318,090 56,582,346 10.640 6.033 6.010 6.033 5.943 6.055 9,449,809 5.9877 0.75%
2015-01-09 0 10.64 10.64 10.70 10.62 11.18 11,418,100 122,785,879 10.754 5.988 5.988 6.022 5.977 6.292 20,289,025 6.0518 -0.75%
2015-01-08 0 10.72 10.70 10.72 10.18 10.74 9,160,533 97,167,480 10.607 6.033 6.022 6.033 5.729 6.044 16,277,514 5.9694 5.10%
2015-01-07 0 10.20 10.18 10.20 10.04 10.30 5,463,278 55,601,333 10.177 5.740 5.729 5.740 5.650 5.797 9,707,796 5.7275 1.59%
2015-01-06 0 10.04 10.04 10.06 9.800 10.10 5,822,813 58,258,656 10.005 5.650 5.650 5.661 5.515 5.684 10,346,660 5.6307 2.14%
2015-01-05 0 9.830 9.840 9.880 9.800 10.04 9,123,649 90,519,322 9.9214 5.532 5.538 5.560 5.515 5.650 16,211,974 5.5835 -1.90%
2015-01-02 0 10.02 9.990 10.00 9.990 10.18 4,881,900 49,026,442 10.042 5.639 5.622 5.628 5.622 5.729 8,674,735 5.6516 -0.79%
2014-12-31 0 10.10 10.08 10.12 10.06 10.20 5,039,766 50,970,589 10.114 5.684 5.673 5.695 5.661 5.740 8,955,250 5.6917 -1.94%
2014-12-30 0 10.30 10.26 10.32 10.24 10.42 2,641,398 27,205,167 10.300 5.797 5.774 5.808 5.763 5.864 4,693,547 5.7963 0.19%
2014-12-29 0 10.28 10.26 10.32 10.08 10.32 2,920,926 29,917,685 10.243 5.785 5.774 5.808 5.673 5.808 5,190,245 5.7642 0.78%
2014-12-24 0 10.20 10.16 10.22 10.12 10.34 1,369,548 13,964,060 10.196 5.740 5.718 5.752 5.695 5.819 2,433,574 5.7381 -0.58%
2014-12-23 0 10.26 10.24 10.30 10.18 10.36 2,443,097 25,123,393 10.283 5.774 5.763 5.797 5.729 5.830 4,341,183 5.7872 0.20%
2014-12-22 0 10.24 10.20 10.30 10.18 10.48 5,151,000 53,190,220 10.326 5.763 5.740 5.797 5.729 5.898 9,152,904 5.8113 -0.39%
2014-12-19 0 10.28 10.30 10.32 9.850 10.32 11,691,122 118,789,783 10.161 5.785 5.797 5.808 5.543 5.808 20,774,163 5.7182 -0.77%
2014-12-18 0 10.36 10.30 10.38 10.06 10.38 5,784,140 59,445,765 10.277 5.830 5.797 5.842 5.661 5.842 10,277,941 5.7838 3.81%
2014-12-17 0 9.980 9.980 10.06 9.980 10.38 12,197,634 123,126,888 10.094 5.616 5.616 5.661 5.616 5.842 21,674,193 5.6808 -2.54%
2014-12-16 0 10.24 10.24 10.26 10.22 10.56 4,688,922 48,353,161 10.312 5.763 5.763 5.774 5.752 5.943 8,331,829 5.8034 -1.73%
2014-12-15 0 10.42 10.42 10.48 10.34 10.64 7,487,535 78,582,076 10.495 5.864 5.864 5.898 5.819 5.988 13,304,734 5.9063 -2.43%
2014-12-12 0 10.68 10.62 10.70 10.56 10.70 6,434,909 68,597,534 10.660 6.010 5.977 6.022 5.943 6.022 11,434,304 5.9993 2.30%
2014-12-11 0 10.44 10.42 10.50 10.34 10.84 13,866,812 147,139,397 10.611 5.875 5.864 5.909 5.819 6.100 24,640,185 5.9715 -0.38%
2014-12-10 0 10.48 10.48 10.50 9.830 10.50 11,747,486 121,494,185 10.342 5.898 5.898 5.909 5.532 5.909 20,874,317 5.8203 5.43%
2014-12-09 0 9.940 9.900 9.960 9.770 10.10 11,780,200 117,070,705 9.9379 5.594 5.571 5.605 5.498 5.684 20,932,447 5.5928 2.16%
2014-12-08 0 9.730 9.700 9.760 9.700 10.04 14,950,896 147,232,235 9.8477 5.476 5.459 5.493 5.459 5.650 26,566,513 5.5420 -3.47%
2014-12-05 0 10.08 10.06 10.08 9.720 10.10 14,511,726 144,213,845 9.9377 5.673 5.661 5.673 5.470 5.684 25,786,144 5.5927 0.00%
2014-12-04 0 10.08 10.02 10.08 9.960 10.54 19,086,991 193,135,283 10.119 5.673 5.639 5.673 5.605 5.932 33,916,014 5.6945 -4.36%
2014-12-03 0 10.54 10.50 10.56 10.42 10.76 6,060,324 64,047,296 10.568 5.932 5.909 5.943 5.864 6.055 10,768,698 5.9475 -0.19%
2014-12-02 0 10.56 10.50 10.56 10.42 10.62 5,832,583 61,402,016 10.527 5.943 5.909 5.943 5.864 5.977 10,364,021 5.9245 0.19%
2014-12-01 0 10.54 10.50 10.58 10.50 10.80 5,630,240 59,681,839 10.600 5.932 5.909 5.954 5.909 6.078 10,004,474 5.9655 -1.50%
2014-11-28 0 10.70 10.64 10.70 10.56 10.80 4,650,976 49,498,254 10.643 6.022 5.988 6.022 5.943 6.078 8,264,402 5.9893 -0.37%
2014-11-27 0 10.74 10.68 10.70 10.66 10.96 2,946,000 31,630,717 10.737 6.044 6.010 6.022 5.999 6.168 5,234,800 6.0424 -1.65%
2014-11-26 0 10.92 10.84 10.94 10.70 11.10 6,572,447 71,427,868 10.868 6.145 6.100 6.157 6.022 6.247 11,678,698 6.1161 2.06%
2014-11-25 0 10.70 10.70 10.76 10.46 10.88 9,969,520 106,852,015 10.718 6.022 6.022 6.055 5.887 6.123 17,715,018 6.0317 -1.11%
2014-11-24 0 10.82 10.80 10.82 10.22 10.84 8,321,420 88,326,725 10.614 6.089 6.078 6.089 5.752 6.100 14,786,479 5.9735 0.37%
2014-11-21 0 10.78 10.72 10.82 10.70 10.94 4,166,547 44,926,448 10.783 6.067 6.033 6.089 6.022 6.157 7,403,612 6.0682 -0.55%
2014-11-20 0 10.84 10.78 10.86 10.52 10.88 4,704,900 50,641,322 10.764 6.100 6.067 6.112 5.920 6.123 8,360,221 6.0574 1.88%
2014-11-19 0 10.64 10.62 10.64 10.52 10.80 6,998,779 74,404,785 10.631 5.988 5.977 5.988 5.920 6.078 12,436,255 5.9829 -1.30%
2014-11-18 0 10.78 10.72 10.80 10.56 10.94 9,902,069 106,494,137 10.755 6.067 6.033 6.078 5.943 6.157 17,595,163 6.0525 2.08%
2014-11-17 0 10.56 10.52 10.58 10.44 10.80 7,005,473 73,904,991 10.550 5.943 5.920 5.954 5.875 6.078 12,448,150 5.9370 -2.22%
2014-11-14 0 10.80 10.78 10.82 10.66 11.80 12,590,000 138,522,884 11.003 6.078 6.067 6.089 5.999 6.641 22,371,395 6.1920 0.93%
2014-11-13 0 10.70 10.66 10.76 10.54 10.78 5,172,146 55,252,931 10.683 6.022 5.999 6.055 5.932 6.067 9,190,478 6.0120 1.13%
2014-11-12 0 10.58 10.54 10.58 10.38 10.96 6,479,800 68,861,038 10.627 5.954 5.932 5.954 5.842 6.168 11,514,072 5.9806 0.76%
2014-11-11 0 10.50 10.50 10.52 10.38 10.96 11,804,420 125,617,172 10.642 5.909 5.909 5.920 5.842 6.168 20,975,484 5.9888 0.38%
2014-11-10 0 10.46 10.46 10.50 10.32 10.76 6,993,500 73,309,958 10.483 5.887 5.887 5.909 5.808 6.055 12,426,875 5.8993 1.95%
2014-11-07 0 10.26 10.22 10.26 10.08 10.28 6,323,181 64,551,386 10.209 5.774 5.752 5.774 5.673 5.785 11,235,773 5.7452 0.39%
2014-11-06 0 10.22 10.20 10.22 10.06 10.24 6,190,639 62,974,965 10.173 5.752 5.740 5.752 5.661 5.763 11,000,257 5.7249 0.59%
2014-11-05 0 10.16 10.14 10.22 9.840 10.22 8,593,167 87,017,467 10.126 5.718 5.707 5.752 5.538 5.752 15,269,351 5.6988 1.70%
2014-11-04 0 9.990 9.980 10.00 9.970 10.22 9,920,300 99,511,692 10.031 5.622 5.616 5.628 5.611 5.752 17,627,558 5.6452 -0.70%
2014-11-03 0 10.06 10.04 10.06 9.940 10.26 10,023,648 100,660,743 10.042 5.661 5.650 5.661 5.594 5.774 17,811,199 5.6515 -1.37%
2014-10-31 0 10.20 10.18 10.26 9.980 10.26 10,003,500 101,609,510 10.157 5.740 5.729 5.774 5.616 5.774 17,775,397 5.7163 0.39%
2014-10-30 0 10.16 10.10 10.16 9.830 10.16 9,253,917 92,802,360 10.028 5.718 5.684 5.718 5.532 5.718 16,443,450 5.6437 2.21%
2014-10-29 0 9.940 9.930 9.950 9.660 9.970 13,254,823 130,226,233 9.8248 5.594 5.588 5.600 5.436 5.611 23,552,731 5.5291 3.01%
2014-10-28 0 9.650 9.600 9.650 9.470 9.710 10,520,000 100,904,638 9.5917 5.431 5.403 5.431 5.329 5.465 18,693,175 5.3979 0.42%
2014-10-27 0 9.610 9.480 9.600 9.430 9.650 7,113,559 67,906,674 9.5461 5.408 5.335 5.403 5.307 5.431 12,640,210 5.3723 -0.93%
2014-10-24 0 9.700 9.680 9.700 9.560 9.720 4,358,000 42,125,482 9.6662 5.459 5.448 5.459 5.380 5.470 7,743,808 5.4399 0.41%
2014-10-23 0 9.660 9.660 9.690 9.560 9.710 4,186,949 40,268,374 9.6176 5.436 5.436 5.453 5.380 5.465 7,439,864 5.4125 0.00%
2014-10-22 0 9.660 9.640 9.660 9.370 9.990 18,092,326 174,498,773 9.6449 5.436 5.425 5.436 5.273 5.622 32,148,576 5.4279 4.55%
2014-10-21 0 9.240 9.240 9.250 9.220 9.380 8,299,186 76,853,631 9.2604 5.200 5.200 5.206 5.189 5.279 14,746,971 5.2115 -1.60%
2014-10-20 0 9.390 9.320 9.390 9.170 9.390 7,010,412 65,102,106 9.2865 5.284 5.245 5.284 5.161 5.284 12,456,926 5.2262 -0.63%
2014-10-17 0 9.450 9.400 9.450 9.380 9.600 9,150,069 86,611,433 9.4657 5.318 5.290 5.318 5.279 5.403 16,258,921 5.3270 0.64%
2014-10-16 0 9.390 9.370 9.450 9.190 9.510 13,261,843 125,221,464 9.4422 5.284 5.273 5.318 5.172 5.352 23,565,205 5.3138 -1.98%
2014-10-15 0 9.580 9.510 9.580 9.420 9.650 12,019,912 114,804,613 9.5512 5.391 5.352 5.391 5.301 5.431 21,358,396 5.3752 0.00%
2014-10-14 0 9.580 9.580 9.630 9.160 9.690 10,799,953 102,351,457 9.4770 5.391 5.391 5.419 5.155 5.453 19,190,629 5.3334 4.02%
2014-10-13 0 9.210 9.200 9.230 9.070 9.330 5,273,512 48,734,870 9.2414 5.183 5.178 5.194 5.104 5.251 9,370,597 5.2008 -2.54%
2014-10-10 0 9.450 9.450 9.470 9.380 9.630 5,733,978 54,459,688 9.4977 5.318 5.318 5.329 5.279 5.419 10,188,808 5.3451 -1.56%
2014-10-09 0 9.600 9.600 9.610 9.560 9.790 10,371,578 100,302,421 9.6709 5.403 5.403 5.408 5.380 5.510 18,429,442 5.4425 0.10%
2014-10-08 0 9.590 9.580 9.600 9.230 9.600 12,810,836 121,236,451 9.4636 5.397 5.391 5.403 5.194 5.403 22,763,803 5.3258 2.57%
2014-10-07 0 9.350 9.310 9.360 8.980 9.370 9,715,919 89,967,443 9.2598 5.262 5.239 5.268 5.054 5.273 17,264,389 5.2112 4.70%
2014-10-06 0 8.930 8.910 8.940 8.750 8.960 3,030,000 26,928,240 8.8872 5.026 5.014 5.031 4.924 5.042 5,384,061 5.0015 1.25%
2014-10-03 0 8.820 8.820 8.860 8.720 9.070 9,767,652 86,574,891 8.8634 4.964 4.964 4.986 4.907 5.104 17,356,315 4.9881 -2.76%
2014-09-30 0 9.070 9.030 9.070 8.840 9.110 11,721,075 105,890,770 9.0342 5.104 5.082 5.104 4.975 5.127 20,827,387 5.0842 2.02%
2014-09-29 0 8.890 8.920 8.930 8.800 8.980 4,699,187 41,741,519 8.8827 5.003 5.020 5.026 4.952 5.054 8,350,069 4.9989 -1.00%
2014-09-26 0 8.980 8.970 9.000 8.940 9.090 3,744,584 33,749,046 9.0128 5.054 5.048 5.065 5.031 5.116 6,653,818 5.0721 0.67%
2014-09-25 0 8.920 8.920 8.970 8.900 9.190 5,093,719 45,992,866 9.0293 5.020 5.020 5.048 5.009 5.172 9,051,120 5.0815 -1.11%
2014-09-24 0 9.020 9.000 9.020 8.750 9.050 4,652,870 41,625,534 8.9462 5.076 5.065 5.076 4.924 5.093 8,267,768 5.0347 2.62%
2014-09-23 0 8.870 8.870 8.880 8.850 8.980 6,197,679 55,264,259 8.9169 4.947 4.947 4.952 4.936 5.008 11,112,996 4.9729 -0.56%
2014-09-22 0 8.920 8.920 8.930 8.920 9.180 6,943,345 62,799,867 9.0446 4.975 4.975 4.980 4.975 5.120 12,450,042 5.0441 -1.87%
2014-09-19 0 9.090 9.100 9.130 9.060 9.300 10,006,419 91,406,323 9.1348 5.069 5.075 5.092 5.053 5.187 17,942,410 5.0944 -0.87%
2014-09-18 0 9.170 9.140 9.200 9.070 9.200 5,252,000 47,999,549 9.1393 5.114 5.097 5.131 5.058 5.131 9,417,309 5.0969 1.21%
2014-09-17 0 9.060 9.060 9.070 9.020 9.200 6,923,420 62,872,990 9.0812 5.053 5.053 5.058 5.030 5.131 12,414,315 5.0646 -0.44%
2014-09-16 0 9.100 9.100 9.110 9.090 9.370 6,724,950 61,499,945 9.1450 5.075 5.075 5.081 5.069 5.226 12,058,440 5.1002 -1.41%
2014-09-15 0 9.230 9.170 9.240 9.040 9.380 8,751,609 80,355,550 9.1818 5.148 5.114 5.153 5.042 5.231 15,692,422 5.1207 -1.18%
2014-09-12 0 9.340 9.330 9.380 9.330 9.400 4,287,050 40,148,984 9.3652 5.209 5.203 5.231 5.203 5.242 7,687,066 5.2229 0.65%
2014-09-11 0 9.280 9.280 9.310 9.260 9.390 5,206,898 48,539,717 9.3222 5.175 5.175 5.192 5.164 5.237 9,336,437 5.1990 -1.17%
2014-09-10 0 9.390 9.400 9.410 9.160 9.410 9,347,200 86,953,488 9.3026 5.237 5.242 5.248 5.108 5.248 16,760,371 5.1880 0.86%
2014-09-08 0 9.310 9.310 9.320 9.120 9.320 4,864,442 44,931,748 9.2368 5.192 5.192 5.198 5.086 5.198 8,722,382 5.1513 2.42%
2014-09-05 0 9.090 9.080 9.090 9.080 9.300 10,463,000 95,534,450 9.1307 5.069 5.064 5.069 5.064 5.187 18,761,101 5.0922 -1.73%
2014-09-04 0 9.250 9.230 9.240 9.130 9.420 7,248,074 66,964,063 9.2389 5.159 5.148 5.153 5.092 5.254 12,996,449 5.1525 -1.18%
2014-09-03 0 9.360 9.360 9.370 9.210 9.370 5,137,000 47,806,690 9.3063 5.220 5.220 5.226 5.136 5.226 9,211,103 5.1901 1.30%
2014-09-02 0 9.240 9.230 9.240 9.170 9.540 7,180,000 66,362,500 9.2427 5.153 5.148 5.153 5.114 5.320 12,874,386 5.1546 -2.63%
2014-09-01 0 9.490 9.470 9.510 9.310 9.550 2,732,558 25,915,366 9.4839 5.293 5.281 5.304 5.192 5.326 4,899,722 5.2891 1.28%
2014-08-29 0 9.370 9.350 9.420 9.230 9.490 10,858,400 101,713,688 9.3673 5.226 5.214 5.254 5.148 5.293 19,470,088 5.2241 0.54%
2014-08-28 0 9.320 9.330 9.340 9.090 9.380 9,005,400 83,298,178 9.2498 5.198 5.203 5.209 5.069 5.231 16,147,493 5.1586 1.53%
2014-08-27 0 9.180 9.180 9.190 9.050 9.480 14,020,930 129,115,222 9.2087 5.120 5.120 5.125 5.047 5.287 25,140,789 5.1357 -0.97%
2014-08-26 0 9.270 9.260 9.300 9.220 9.500 7,907,003 73,884,757 9.3442 5.170 5.164 5.187 5.142 5.298 14,177,968 5.2112 -2.73%
2014-08-25 0 9.530 9.520 9.540 9.510 9.590 3,675,381 35,027,432 9.5303 5.315 5.309 5.320 5.304 5.348 6,590,289 5.3150 -0.63%
2014-08-22 0 9.590 9.550 9.600 9.500 9.600 5,941,682 56,793,122 9.5584 5.348 5.326 5.354 5.298 5.354 10,653,970 5.3307 -0.10%
2014-08-21 0 9.600 9.540 9.610 9.490 9.610 6,730,871 64,214,949 9.5404 5.354 5.320 5.359 5.293 5.359 12,069,057 5.3206 0.63%
2014-08-20 0 9.540 9.500 9.580 9.460 9.580 4,537,740 43,157,088 9.5107 5.320 5.298 5.343 5.276 5.343 8,136,576 5.3041 0.53%
2014-08-19 0 9.490 9.490 9.500 9.360 9.570 7,406,045 70,342,354 9.4980 5.293 5.293 5.298 5.220 5.337 13,279,705 5.2970 1.06%
2014-08-18 0 9.390 9.380 9.390 9.030 9.400 9,048,473 83,457,343 9.2234 5.237 5.231 5.237 5.036 5.242 16,224,726 5.1438 4.57%
2014-08-15 0 8.980 8.960 8.990 8.960 9.130 8,222,256 74,083,055 9.0101 5.008 4.997 5.014 4.997 5.092 14,743,245 5.0249 -1.32%
2014-08-14 0 9.100 9.050 9.060 9.020 9.150 3,207,600 29,095,008 9.0706 5.075 5.047 5.053 5.030 5.103 5,751,515 5.0587 -0.55%
2014-08-13 0 9.150 9.120 9.150 9.000 9.150 6,623,419 59,996,181 9.0582 5.103 5.086 5.103 5.019 5.103 11,876,386 5.0517 1.78%
2014-08-12 0 8.990 8.990 9.000 8.940 9.110 6,497,592 58,601,836 9.0190 5.014 5.014 5.019 4.986 5.081 11,650,767 5.0299 -0.66%
2014-08-11 0 9.050 9.050 9.070 9.000 9.180 8,206,000 74,555,490 9.0855 5.047 5.047 5.058 5.019 5.120 14,714,096 5.0669 -0.11%
2014-08-08 0 9.060 9.050 9.060 8.870 9.070 8,549,055 76,797,714 8.9832 5.053 5.047 5.053 4.947 5.058 15,329,225 5.0099 2.95%
2014-08-07 0 8.800 8.790 8.860 8.750 9.100 6,822,795 60,495,758 8.8667 4.908 4.902 4.941 4.880 5.075 12,233,885 4.9449 -2.33%
2014-08-06 0 9.010 9.000 9.020 8.550 9.020 7,063,698 62,456,858 8.8419 5.025 5.019 5.030 4.768 5.030 12,665,846 4.9311 5.01%
2014-08-05 0 8.580 8.590 8.610 8.540 8.770 10,586,546 91,126,817 8.6078 4.785 4.791 4.802 4.763 4.891 18,982,630 4.8005 -1.15%
2014-08-04 0 8.680 8.670 8.700 8.570 8.850 10,799,943 93,512,613 8.6586 4.841 4.835 4.852 4.779 4.936 19,365,270 4.8289 -1.25%
2014-08-01 0 8.790 8.800 8.820 8.730 8.830 4,738,680 41,660,487 8.7916 4.902 4.908 4.919 4.869 4.924 8,496,880 4.9030 0.80%
2014-07-31 0 8.720 8.700 8.770 8.690 8.850 7,420,478 65,053,813 8.7668 4.863 4.852 4.891 4.846 4.936 13,305,585 4.8892 -0.57%
2014-07-30 0 8.770 8.760 8.800 8.760 8.960 16,651,860 147,211,417 8.8405 4.891 4.885 4.908 4.885 4.997 29,858,283 4.9303 -0.34%
2014-07-29 0 8.800 8.780 8.800 8.700 8.930 11,170,122 98,063,847 8.7791 4.908 4.897 4.908 4.852 4.980 20,029,034 4.8961 -1.35%
2014-07-28 0 8.920 8.920 8.940 8.880 9.400 11,926,000 108,152,064 9.0686 4.975 4.975 4.986 4.952 5.242 21,384,391 5.0575 -5.61%
2014-07-25 0 9.450 9.430 9.470 9.220 9.700 7,747,659 72,533,125 9.3619 5.270 5.259 5.281 5.142 5.410 13,892,250 5.2211 -1.66%
2014-07-24 0 9.610 9.570 9.620 9.530 9.650 3,754,212 36,004,633 9.5905 5.359 5.337 5.365 5.315 5.382 6,731,640 5.3486 0.42%
2014-07-23 0 9.570 9.570 9.600 9.390 9.600 5,072,807 48,134,965 9.4888 5.337 5.337 5.354 5.237 5.354 9,095,999 5.2919 1.92%
2014-07-22 0 9.390 9.350 9.400 9.340 9.410 8,040,375 75,482,952 9.3880 5.237 5.214 5.242 5.209 5.248 14,417,116 5.2356 1.08%
2014-07-21 0 9.290 9.260 9.310 9.260 9.400 3,282,287 30,596,007 9.3216 5.181 5.164 5.192 5.164 5.242 5,885,436 5.1986 -0.43%
2014-07-18 0 9.330 9.260 9.340 9.180 9.400 6,166,550 57,061,796 9.2534 5.203 5.164 5.209 5.120 5.242 11,057,179 5.1606 -0.85%
2014-07-17 0 9.410 9.410 9.420 9.090 9.420 4,681,181 43,600,519 9.3140 5.248 5.248 5.254 5.069 5.254 8,393,779 5.1944 4.32%
2014-07-16 0 9.020 9.020 9.030 9.020 9.200 4,067,047 36,935,862 9.0817 5.030 5.030 5.036 5.030 5.131 7,292,581 5.0649 -1.96%
2014-07-15 0 9.200 9.190 9.200 9.190 9.360 4,827,272 44,653,206 9.2502 5.131 5.125 5.131 5.125 5.220 8,655,733 5.1588 -0.11%
2014-07-14 0 9.210 9.200 9.210 9.120 9.640 6,369,992 59,008,306 9.2635 5.136 5.131 5.136 5.086 5.376 11,421,969 5.1662 -1.39%
2014-07-11 0 9.340 9.330 9.360 8.830 9.360 9,874,000 90,062,277 9.1212 5.209 5.203 5.220 4.924 5.220 17,704,971 5.0868 4.71%
2014-07-10 0 8.920 8.900 8.930 8.870 8.930 4,048,853 36,026,603 8.8980 4.975 4.963 4.980 4.947 4.980 7,259,958 4.9624 1.25%
2014-07-09 0 8.810 8.780 8.820 8.560 8.820 5,224,000 45,616,620 8.7321 4.913 4.897 4.919 4.774 4.919 9,367,102 4.8699 0.46%
2014-07-08 0 8.770 8.800 8.810 8.770 9.000 4,101,215 36,327,722 8.8578 4.891 4.908 4.913 4.891 5.019 7,353,848 4.9400 -1.57%
2014-07-07 0 8.910 8.860 8.930 8.800 9.020 3,596,460 31,854,105 8.8571 4.969 4.941 4.980 4.908 5.030 6,448,776 4.9396 -0.22%
2014-07-04 0 8.930 8.900 8.930 8.840 8.930 1,939,412 17,263,894 8.9016 4.980 4.963 4.980 4.930 4.980 3,477,540 4.9644 1.02%
2014-07-03 0 8.840 8.840 8.850 8.760 8.970 3,003,501 26,606,492 8.8585 4.930 4.930 4.936 4.885 5.003 5,385,548 4.9404 -0.45%
2014-07-02 0 8.880 8.860 8.900 8.750 9.020 6,858,265 60,907,592 8.8809 4.952 4.941 4.963 4.880 5.030 12,297,486 4.9528 -0.67%
2014-06-30 0 8.940 8.910 8.970 8.870 9.040 4,095,555 36,581,354 8.9320 4.986 4.969 5.003 4.947 5.042 7,343,699 4.9813 -1.11%
2014-06-27 0 9.040 9.000 9.060 8.820 9.060 5,560,640 49,674,890 8.9333 5.042 5.019 5.053 4.919 5.053 9,970,728 4.9821 1.80%
2014-06-26 0 8.880 8.880 8.900 8.790 8.990 6,302,669 56,045,415 8.8923 4.952 4.952 4.963 4.902 5.014 11,301,253 4.9592 -0.22%
2014-06-25 0 8.900 8.860 8.880 8.650 8.960 4,665,570 41,426,623 8.8792 4.963 4.941 4.952 4.824 4.997 8,365,787 4.9519 2.53%
2014-06-24 0 8.680 8.670 8.680 8.590 8.720 5,371,247 46,534,246 8.6636 4.841 4.835 4.841 4.791 4.863 9,631,129 4.8317 0.46%
2014-06-23 0 8.800 8.820 8.850 8.780 8.990 4,406,942 39,061,472 8.8636 4.818 4.829 4.846 4.808 4.923 8,048,378 4.8533 -1.01%
2014-06-20 0 8.890 8.890 8.930 8.870 9.090 7,220,787 64,833,257 8.9787 4.868 4.868 4.890 4.857 4.977 13,187,290 4.9163 -1.33%
2014-06-19 0 9.010 9.020 9.050 8.950 9.080 4,038,060 36,326,189 8.9960 4.933 4.939 4.955 4.901 4.972 7,374,690 4.9258 -0.22%
2014-06-18 0 9.030 9.010 9.020 8.910 9.130 9,399,574 85,287,727 9.0736 4.944 4.933 4.939 4.879 4.999 17,166,398 4.9683 1.01%
2014-06-17 0 8.940 8.940 8.950 8.930 9.090 10,325,162 92,959,954 9.0032 4.895 4.895 4.901 4.890 4.977 18,856,795 4.9298 -1.54%
2014-06-16 0 9.080 9.050 9.090 8.880 9.090 6,972,069 62,865,986 9.0168 4.972 4.955 4.977 4.862 4.977 12,733,057 4.9372 0.78%
2014-06-13 0 9.010 9.010 9.020 8.860 9.100 7,259,598 65,401,629 9.0090 4.933 4.933 4.939 4.851 4.983 13,258,170 4.9329 1.69%
2014-06-12 0 8.860 8.850 8.870 8.850 8.990 9,478,938 84,601,506 8.9252 4.851 4.846 4.857 4.846 4.923 17,311,340 4.8871 -2.10%
2014-06-11 0 9.050 9.040 9.090 8.830 9.140 13,409,801 120,863,080 9.0130 4.955 4.950 4.977 4.835 5.005 24,490,257 4.9351 1.69%
2014-06-10 0 8.900 8.840 8.930 8.760 8.930 5,278,000 46,667,470 8.8419 4.873 4.840 4.890 4.797 4.890 9,639,187 4.8414 0.68%
2014-06-09 0 8.840 8.840 8.850 8.610 8.850 6,652,995 58,214,407 8.7501 4.840 4.840 4.846 4.714 4.846 12,150,334 4.7912 2.55%
2014-06-06 0 8.620 8.620 8.670 8.570 8.680 4,389,341 37,761,230 8.6029 4.720 4.720 4.747 4.693 4.753 8,016,233 4.7106 0.47%
2014-06-05 0 8.580 8.560 8.600 8.450 8.670 8,755,300 74,806,741 8.5442 4.698 4.687 4.709 4.627 4.747 15,989,764 4.6784 -0.81%
2014-06-04 0 8.650 8.630 8.640 8.630 8.790 2,914,800 25,363,851 8.7017 4.736 4.725 4.731 4.725 4.813 5,323,286 4.7647 -1.59%
2014-06-03 0 8.790 8.770 8.790 8.550 8.850 13,009,325 113,580,700 8.7307 4.813 4.802 4.813 4.682 4.846 23,758,870 4.7806 2.21%
2014-05-30 0 8.600 8.570 8.600 8.510 8.680 7,980,119 68,639,114 8.6013 4.709 4.693 4.709 4.660 4.753 14,574,054 4.7097 -0.12%
2014-05-29 0 8.610 8.600 8.610 8.560 8.730 9,392,522 80,879,747 8.6111 4.714 4.709 4.714 4.687 4.780 17,153,519 4.7151 0.35%
2014-05-28 0 8.580 8.580 8.600 8.530 8.950 16,773,635 145,217,342 8.6575 4.698 4.698 4.709 4.671 4.901 30,633,612 4.7405 -3.70%
2014-05-27 0 8.910 8.900 8.920 8.890 8.990 6,776,415 60,460,519 8.9222 4.879 4.873 4.884 4.868 4.923 12,375,735 4.8854 1.14%
2014-05-26 0 8.810 8.790 8.830 8.790 8.910 3,700,188 32,715,475 8.8416 4.824 4.813 4.835 4.813 4.879 6,757,636 4.8413 0.11%
2014-05-23 0 8.800 8.770 8.810 8.630 8.870 12,225,565 107,131,671 8.7629 4.818 4.802 4.824 4.725 4.857 22,327,493 4.7982 2.33%
2014-05-22 0 8.600 8.590 8.600 8.530 8.680 10,967,134 94,274,840 8.5961 4.709 4.704 4.709 4.671 4.753 20,029,226 4.7069 0.82%
2014-05-21 0 8.530 8.530 8.550 8.480 8.720 11,355,322 96,998,295 8.5421 4.671 4.671 4.682 4.643 4.775 20,738,172 4.6773 -2.29%
2014-05-20 0 8.730 8.710 8.720 8.710 8.950 4,846,000 42,707,780 8.8130 4.780 4.769 4.775 4.769 4.901 8,850,227 4.8256 -2.78%
2014-05-19 0 8.980 8.960 8.970 8.700 8.990 12,958,130 115,342,585 8.9012 4.917 4.906 4.912 4.764 4.923 23,665,373 4.8739 2.05%
2014-05-16 0 8.800 8.780 8.790 8.660 8.900 7,864,250 69,034,985 8.7783 4.818 4.808 4.813 4.742 4.873 14,362,443 4.8066 0.69%
2014-05-15 0 8.740 8.760 8.770 8.710 9.060 6,152,692 54,562,027 8.8680 4.786 4.797 4.802 4.769 4.961 11,236,633 4.8557 -2.67%
2014-05-14 0 8.980 8.970 9.000 8.410 9.050 20,235,565 176,966,981 8.7453 4.917 4.912 4.928 4.605 4.955 36,956,118 4.7886 5.65%
2014-05-13 0 8.500 8.500 8.530 8.450 8.700 2,916,000 24,908,802 8.5421 4.654 4.654 4.671 4.627 4.764 5,325,477 4.6773 0.83%
2014-05-12 0 8.430 8.400 8.450 8.340 8.560 7,608,884 64,227,366 8.4411 4.616 4.599 4.627 4.567 4.687 13,896,070 4.6220 -0.82%
2014-05-09 0 8.500 8.480 8.500 8.360 8.790 13,381,611 113,897,588 8.5115 4.654 4.643 4.654 4.578 4.813 24,438,774 4.6605 -2.52%
2014-05-08 0 8.720 8.690 8.730 8.570 8.770 7,904,829 68,712,165 8.6924 4.775 4.758 4.780 4.693 4.802 14,436,552 4.7596 0.11%
2014-05-07 0 8.710 8.690 8.730 8.640 8.880 10,280,000 90,180,348 8.7724 4.769 4.758 4.780 4.731 4.862 18,774,316 4.8034 0.81%
2014-05-05 0 8.640 8.640 8.660 8.600 8.980 4,418,354 38,547,289 8.7244 4.731 4.731 4.742 4.709 4.917 8,069,219 4.7771 -0.92%
2014-05-02 0 8.720 8.710 8.720 8.210 8.720 21,872,637 186,728,226 8.5371 4.775 4.769 4.775 4.495 4.775 39,945,895 4.6745 3.44%
2014-04-30 0 8.430 8.430 8.440 7.910 8.700 36,059,830 303,311,656 8.4113 4.616 4.616 4.621 4.331 4.764 65,855,900 4.6057 6.17%
2014-04-29 0 7.940 7.940 7.960 7.870 7.990 5,606,161 44,498,467 7.9374 4.348 4.348 4.359 4.309 4.375 10,238,506 4.3462 2.06%
2014-04-28 0 7.780 7.760 7.850 7.760 8.060 4,166,960 32,581,749 7.8191 4.260 4.249 4.298 4.249 4.413 7,610,100 4.2814 -1.52%
2014-04-25 0 7.900 7.910 7.950 7.870 8.050 4,210,623 33,427,354 7.9388 4.326 4.331 4.353 4.309 4.408 7,689,841 4.3469 -1.62%
2014-04-24 0 8.030 7.990 8.020 7.950 8.120 4,450,000 35,674,390 8.0167 4.397 4.375 4.391 4.353 4.446 8,127,014 4.3896 0.12%
2014-04-23 0 8.020 8.000 8.030 8.000 8.100 5,329,327 42,792,811 8.0297 4.391 4.380 4.397 4.380 4.435 9,732,925 4.3967 1.78%
2014-04-22 0 7.880 7.870 7.880 7.740 7.930 3,661,198 28,709,421 7.8415 4.315 4.309 4.315 4.238 4.342 6,686,429 4.2937 2.07%
2014-04-17 0 7.720 7.710 7.720 7.660 7.850 4,516,199 34,992,378 7.7482 4.227 4.222 4.227 4.194 4.298 8,247,913 4.2426 -0.77%
2014-04-16 0 7.780 7.750 7.790 7.750 7.990 6,863,760 54,063,967 7.8767 4.260 4.244 4.265 4.244 4.375 12,535,253 4.3130 -2.38%
2014-04-15 0 7.970 8.010 8.020 7.830 8.020 6,042,989 48,073,713 7.9553 4.364 4.386 4.391 4.287 4.391 11,036,283 4.3560 0.50%
2014-04-14 0 7.930 7.930 7.950 7.860 7.980 4,344,000 34,364,968 7.9109 4.342 4.342 4.353 4.304 4.370 7,933,427 4.3317 0.38%
2014-04-11 0 7.900 7.870 7.900 7.820 7.910 5,384,861 42,423,509 7.8783 4.326 4.309 4.326 4.282 4.331 9,834,347 4.3138 0.89%
2014-04-10 0 7.830 7.820 7.830 7.730 7.930 8,522,649 67,035,198 7.8655 4.287 4.282 4.287 4.233 4.342 15,564,874 4.3068 0.13%
2014-04-09 0 7.820 7.770 7.830 7.730 7.850 5,811,450 45,233,936 7.7836 4.282 4.255 4.287 4.233 4.298 10,613,424 4.2620 -0.64%
2014-04-08 0 7.870 7.850 7.870 7.780 7.940 9,003,770 70,728,835 7.8555 4.309 4.298 4.309 4.260 4.348 16,443,543 4.3013 0.64%
2014-04-07 0 7.820 7.780 7.830 7.560 7.850 7,323,370 57,025,023 7.7867 4.282 4.260 4.287 4.140 4.298 13,374,637 4.2637 2.89%
2014-04-04 0 7.600 7.590 7.600 7.580 7.830 4,897,300 37,597,564 7.6772 4.161 4.156 4.161 4.150 4.287 8,943,916 4.2037 -2.19%
2014-04-03 0 7.770 7.730 7.800 7.710 7.860 7,314,491 57,010,840 7.7942 4.255 4.233 4.271 4.222 4.304 13,358,421 4.2678 0.52%
2014-04-02 0 7.730 7.720 7.750 7.670 7.950 11,326,000 87,761,790 7.7487 4.233 4.227 4.244 4.200 4.353 20,684,621 4.2429 -1.02%
2014-04-01 0 7.810 7.800 7.810 7.410 7.810 13,719,788 105,474,608 7.6878 4.276 4.271 4.276 4.057 4.276 25,056,385 4.2095 5.40%
2014-03-31 0 7.410 7.400 7.460 7.400 7.640 14,095,297 105,817,562 7.5073 4.057 4.052 4.085 4.052 4.183 25,742,175 4.1107 -0.40%
2014-03-28 0 7.440 7.440 7.470 7.380 7.580 11,550,350 86,460,816 7.4856 4.074 4.074 4.090 4.041 4.150 21,094,351 4.0988 -0.67%
2014-03-27 0 7.490 7.450 7.510 7.260 7.510 9,723,890 71,776,874 7.3815 4.101 4.079 4.112 3.975 4.112 17,758,695 4.0418 2.60%
2014-03-26 0 7.300 7.290 7.330 7.240 7.550 6,390,000 46,896,350 7.3390 3.997 3.992 4.014 3.964 4.134 11,670,027 4.0185 -1.62%
2014-03-25 0 7.420 7.370 7.430 7.260 7.440 4,501,832 33,027,500 7.3365 4.063 4.035 4.068 3.975 4.074 8,221,675 4.0171 1.78%
2014-03-24 0 7.290 7.270 7.330 7.270 7.480 3,978,603 29,189,653 7.3367 3.992 3.981 4.014 3.981 4.096 7,266,104 4.0172 -1.35%
2014-03-21 0 7.390 7.410 7.420 7.380 7.520 5,086,245 37,831,313 7.4380 4.046 4.057 4.063 4.041 4.118 9,288,986 4.0727 -0.40%
2014-03-20 0 7.420 7.390 7.400 7.380 7.590 8,930,725 66,726,061 7.4715 4.063 4.046 4.052 4.041 4.156 16,310,142 4.0911 0.27%
2014-03-19 0 7.400 7.400 7.410 7.260 7.440 7,429,792 54,625,244 7.3522 4.052 4.052 4.057 3.975 4.074 13,568,995 4.0257 0.14%
2014-03-18 0 7.390 7.380 7.390 7.340 7.580 9,633,749 71,133,995 7.3838 4.046 4.041 4.046 4.019 4.150 17,594,071 4.0431 -0.67%
2014-03-17 0 7.440 7.440 7.460 7.380 7.700 5,875,443 43,682,389 7.4347 4.074 4.074 4.085 4.041 4.216 10,730,294 4.0709 0.00%
2014-03-14 0 7.440 7.410 7.440 7.350 7.560 11,348,528 84,544,850 7.4499 4.074 4.057 4.074 4.025 4.140 20,725,764 4.0792 -1.85%
2014-03-13 0 7.580 7.530 7.580 7.530 7.630 12,692,443 95,820,168 7.5494 4.150 4.123 4.150 4.123 4.178 23,180,150 4.1337 -0.52%
2014-03-12 0 7.620 7.570 7.620 7.510 7.770 9,722,230 73,901,935 7.6013 4.172 4.145 4.172 4.112 4.255 17,755,663 4.1622 -2.06%
2014-03-11 0 7.780 7.750 7.790 7.620 7.860 7,276,231 56,551,901 7.7721 4.260 4.244 4.265 4.172 4.304 13,288,547 4.2557 0.65%
2014-03-10 0 7.730 7.720 7.770 7.590 7.820 8,009,058 62,017,720 7.7434 4.233 4.227 4.255 4.156 4.282 14,626,905 4.2400 -2.64%
2014-03-07 0 7.940 7.900 7.950 7.830 8.170 5,852,602 46,514,513 7.9477 4.348 4.326 4.353 4.287 4.474 10,688,580 4.3518 -1.37%
2014-03-06 0 8.050 8.040 8.050 7.950 8.050 4,049,480 32,414,672 8.0047 4.408 4.402 4.408 4.353 4.408 7,395,547 4.3830 0.88%
2014-03-05 0 7.980 7.970 8.000 7.930 8.090 3,394,275 27,208,984 8.0161 4.370 4.364 4.380 4.342 4.430 6,198,949 4.3893 -0.25%
2014-03-04 0 8.000 7.980 8.010 7.830 8.040 4,985,514 39,719,044 7.9669 4.380 4.370 4.386 4.287 4.402 9,105,021 4.3623 0.13%
2014-03-03 0 7.990 7.980 8.000 7.930 8.100 6,271,400 50,278,780 8.0172 4.375 4.370 4.380 4.342 4.435 11,453,429 4.3898 -1.60%
2014-02-28 0 8.120 8.080 8.130 7.880 8.130 11,995,895 96,419,426 8.0377 4.446 4.424 4.452 4.315 4.452 21,908,047 4.4011 3.44%
2014-02-27 0 7.850 7.840 7.880 7.740 7.980 5,800,486 45,432,571 7.8325 4.298 4.293 4.315 4.238 4.370 10,593,401 4.2888 0.90%
2014-02-26 0 7.780 7.760 7.790 7.650 7.830 7,629,242 59,362,499 7.7809 4.260 4.249 4.265 4.189 4.287 13,933,249 4.2605 1.17%
2014-02-25 0 7.690 7.670 7.680 7.600 7.740 2,445,856 18,756,160 7.6685 4.211 4.200 4.205 4.161 4.238 4,466,855 4.1990 -0.39%
2014-02-24 0 7.720 7.700 7.720 7.700 7.780 3,269,765 25,351,631 7.7533 4.227 4.216 4.227 4.216 4.260 5,971,557 4.2454 -0.77%
2014-02-21 0 7.780 7.770 7.780 7.730 7.800 4,588,780 35,626,878 7.7639 4.260 4.255 4.260 4.233 4.271 8,380,468 4.2512 0.00%
2014-02-20 0 7.780 7.740 7.770 7.590 7.790 6,577,423 50,829,466 7.7279 4.260 4.238 4.255 4.156 4.265 12,012,317 4.2314 2.50%
2014-02-19 0 7.590 7.580 7.600 7.580 7.800 7,069,253 54,066,584 7.6481 4.156 4.150 4.161 4.150 4.271 12,910,544 4.1878 -2.19%
2014-02-18 0 7.760 7.740 7.770 7.660 7.780 4,480,940 34,631,763 7.7287 4.249 4.238 4.255 4.194 4.260 8,183,520 4.2319 -0.51%
2014-02-17 0 7.800 7.760 7.800 7.650 7.860 3,278,500 25,411,650 7.7510 4.271 4.249 4.271 4.189 4.304 5,987,509 4.2441 0.00%
2014-02-14 0 7.800 7.780 7.790 7.670 7.860 5,282,000 40,995,990 7.7615 4.271 4.260 4.265 4.200 4.304 9,646,492 4.2498 0.13%
2014-02-13 0 7.790 7.780 7.820 7.700 7.850 9,711,768 75,383,750 7.7621 4.265 4.260 4.282 4.216 4.298 17,736,557 4.2502 -0.26%
2014-02-12 0 7.810 7.810 7.830 7.510 7.830 14,098,800 108,373,982 7.6868 4.276 4.276 4.287 4.112 4.287 25,748,573 4.2089 3.99%
2014-02-11 0 7.510 7.500 7.520 7.470 7.630 8,386,004 63,204,925 7.5370 4.112 4.107 4.118 4.090 4.178 15,315,320 4.1269 -0.40%
2014-02-10 0 7.540 7.510 7.530 7.510 7.710 4,882,165 36,975,895 7.5737 4.129 4.112 4.123 4.112 4.222 8,916,275 4.1470 -0.66%
2014-02-07 0 7.590 7.590 7.600 7.310 7.650 12,612,907 94,375,037 7.4824 4.156 4.156 4.161 4.003 4.189 23,034,893 4.0970 3.27%
2014-02-06 0 7.350 7.330 7.350 7.190 7.420 7,563,870 55,382,023 7.3219 4.025 4.014 4.025 3.937 4.063 13,813,861 4.0092 1.38%
2014-02-05 0 7.250 7.250 7.270 7.150 7.370 8,705,642 63,044,140 7.2418 3.970 3.970 3.981 3.915 4.035 15,899,074 3.9653 2.84%
2014-02-04 0 7.050 7.040 7.090 7.040 7.180 15,065,211 106,934,206 7.0981 3.860 3.855 3.882 3.855 3.931 27,513,525 3.8866 -2.08%
2014-01-30 0 7.200 7.200 7.210 7.180 7.310 5,425,549 39,102,251 7.2071 3.942 3.942 3.948 3.931 4.003 9,908,655 3.9463 -1.91%
2014-01-29 0 7.340 7.340 7.360 7.290 7.440 6,314,423 46,443,022 7.3551 4.019 4.019 4.030 3.992 4.074 11,532,001 4.0273 1.94%
2014-01-28 0 7.200 7.200 7.210 7.200 7.400 8,066,192 58,684,795 7.2754 3.942 3.942 3.948 3.942 4.052 14,731,249 3.9837 -1.91%
2014-01-27 0 7.340 7.340 7.370 7.330 7.500 12,140,855 89,976,098 7.4110 4.019 4.019 4.035 4.014 4.107 22,172,787 4.0580 -2.52%
2014-01-24 0 7.530 7.490 7.530 7.480 7.700 4,174,039 31,478,898 7.5416 4.123 4.101 4.123 4.096 4.216 7,623,028 4.1294 -1.18%
2014-01-23 0 7.620 7.600 7.660 7.560 7.690 6,764,174 51,552,477 7.6214 4.172 4.161 4.194 4.140 4.211 12,353,380 4.1731 0.40%
2014-01-22 0 7.590 7.570 7.600 7.480 7.600 3,302,786 25,026,786 7.5775 4.156 4.145 4.161 4.096 4.161 6,031,863 4.1491 0.93%
2014-01-21 0 7.520 7.520 7.540 7.440 7.630 5,918,770 44,593,905 7.5343 4.118 4.118 4.129 4.074 4.178 10,809,422 4.1255 0.53%
2014-01-20 0 7.480 7.470 7.480 7.450 7.600 2,625,186 19,714,816 7.5099 4.096 4.090 4.096 4.079 4.161 4,794,365 4.1121 -1.06%
2014-01-17 0 7.560 7.550 7.590 7.470 7.650 6,136,908 46,635,686 7.5992 4.140 4.134 4.156 4.090 4.189 11,207,807 4.1610 0.80%
2014-01-16 0 7.500 7.490 7.510 7.430 7.550 4,559,358 34,256,950 7.5135 4.107 4.101 4.112 4.068 4.134 8,326,734 4.1141 0.27%
2014-01-15 0 7.480 7.460 7.480 7.430 7.580 7,493,055 55,760,748 7.4417 4.096 4.085 4.096 4.068 4.150 13,684,532 4.0747 3.60%
2014-01-14 0 7.220 7.220 7.250 7.180 7.380 3,946,290 28,586,811 7.2440 3.953 3.953 3.970 3.931 4.041 7,207,091 3.9665 -1.37%
2014-01-13 0 7.320 7.310 7.350 7.280 7.440 2,933,775 21,565,539 7.3508 4.008 4.003 4.025 3.986 4.074 5,357,940 4.0250 -0.54%
2014-01-10 0 7.360 7.340 7.360 7.210 7.460 10,331,016 76,006,092 7.3571 4.030 4.019 4.030 3.948 4.085 18,867,487 4.0284 1.94%
2014-01-09 0 7.220 7.210 7.250 7.180 7.330 10,595,523 76,743,563 7.2430 3.953 3.948 3.970 3.931 4.014 19,350,554 3.9660 -1.50%
2014-01-08 0 7.330 7.320 7.330 7.310 7.470 4,336,012 31,814,854 7.3374 4.014 4.008 4.014 4.003 4.090 7,918,839 4.0176 -0.27%
2014-01-07 0 7.350 7.310 7.350 7.300 7.500 5,172,753 38,120,453 7.3695 4.025 4.003 4.025 3.997 4.107 9,446,975 4.0352 -0.94%
2014-01-06 0 7.420 7.420 7.430 7.400 7.730 7,021,310 52,780,748 7.5172 4.063 4.063 4.068 4.052 4.233 12,822,986 4.1161 -3.26%
2014-01-03 0 7.670 7.630 7.680 7.610 7.740 6,553,298 50,219,348 7.6632 4.200 4.178 4.205 4.167 4.238 11,968,258 4.1960 -0.13%
2014-01-02 0 7.680 7.670 7.680 7.530 7.690 5,968,000 45,614,130 7.6431 4.205 4.200 4.205 4.123 4.211 10,899,331 4.1850 1.32%
2013-12-31 0 7.580 7.580 7.590 7.490 7.640 3,377,300 25,543,860 7.5634 4.150 4.150 4.156 4.101 4.183 6,167,947 4.1414 0.93%
2013-12-30 0 7.510 7.530 7.540 7.480 7.590 2,877,890 21,642,217 7.5202 4.112 4.123 4.129 4.096 4.156 5,255,877 4.1177 -1.05%
2013-12-27 0 7.590 7.590 7.610 7.530 7.640 6,496,400 49,264,544 7.5834 4.156 4.156 4.167 4.123 4.183 11,864,345 4.1523 -0.39%
2013-12-24 0 7.620 7.590 7.620 7.550 7.630 5,101,918 38,768,475 7.5988 4.172 4.156 4.172 4.134 4.178 9,317,609 4.1608 0.13%
2013-12-23 0 7.610 7.580 7.630 7.340 7.630 6,984,618 52,731,410 7.5496 4.167 4.150 4.178 4.019 4.178 12,755,975 4.1339 3.54%
2013-12-20 0 7.350 7.350 7.380 7.350 7.600 9,694,642 71,979,808 7.4247 4.025 4.025 4.041 4.025 4.161 17,705,280 4.0654 -3.16%
2013-12-19 0 7.590 7.590 7.600 7.480 7.650 14,187,395 107,102,212 7.5491 4.156 4.156 4.161 4.096 4.189 25,910,374 4.1336 2.15%
2013-12-18 0 7.430 7.400 7.430 7.270 7.470 6,965,190 51,756,419 7.4307 4.068 4.052 4.068 3.981 4.090 12,720,494 4.0687 1.23%
2013-12-17 0 7.340 7.340 7.380 7.250 7.460 12,345,595 90,764,307 7.3520 4.019 4.019 4.041 3.970 4.085 22,546,703 4.0256 0.82%
2013-12-16 0 7.280 7.250 7.290 7.250 7.510 4,970,702 36,593,948 7.3619 3.986 3.970 3.992 3.970 4.112 9,077,970 4.0311 -2.15%
2013-12-13 0 7.440 7.420 7.460 7.340 7.470 8,318,065 61,661,258 7.4129 4.074 4.063 4.085 4.019 4.090 15,191,243 4.0590 1.78%
2013-12-12 0 7.310 7.280 7.300 7.190 7.380 4,878,688 35,630,017 7.3032 4.003 3.986 3.997 3.937 4.041 8,909,925 3.9989 0.27%
2013-12-11 0 7.290 7.250 7.290 7.190 7.340 10,256,816 74,260,489 7.2401 3.992 3.970 3.992 3.937 4.019 18,731,975 3.9644 -0.82%
2013-12-10 0 7.350 7.320 7.350 7.300 7.480 6,837,730 50,408,914 7.3722 4.025 4.008 4.025 3.997 4.096 12,487,715 4.0367 -0.68%
2013-12-09 0 7.400 7.380 7.400 7.350 7.490 7,755,415 57,503,543 7.4146 4.052 4.041 4.052 4.025 4.101 14,163,678 4.0599 -0.27%
2013-12-06 0 7.420 7.400 7.450 7.050 7.450 11,178,780 81,724,221 7.3107 4.063 4.052 4.079 3.860 4.079 20,415,754 4.0030 3.63%
2013-12-05 0 7.160 7.150 7.170 7.060 7.190 6,665,009 47,483,677 7.1243 3.921 3.915 3.926 3.866 3.937 12,172,275 3.9010 -0.56%
2013-12-04 0 7.200 7.170 7.190 7.150 7.240 5,588,734 40,284,793 7.2082 3.942 3.926 3.937 3.915 3.964 10,206,679 3.9469 -1.37%
2013-12-03 0 7.300 7.290 7.310 7.240 7.360 8,800,701 64,385,683 7.3160 3.997 3.992 4.003 3.964 4.030 16,072,679 4.0059 -0.14%
2013-12-02 0 7.310 7.290 7.300 7.170 7.380 13,483,003 97,786,947 7.2526 4.003 3.992 3.997 3.926 4.041 24,623,946 3.9712 1.95%
2013-11-29 0 7.170 7.140 7.190 7.010 7.190 8,072,900 57,448,569 7.1162 3.926 3.910 3.937 3.838 3.937 14,743,500 3.8965 1.56%
2013-11-28 0 7.060 7.050 7.060 7.030 7.130 6,890,085 48,790,199 7.0812 3.866 3.860 3.866 3.849 3.904 12,583,330 3.8774 0.28%
2013-11-27 0 7.040 7.040 7.050 6.920 7.100 11,701,701 82,358,695 7.0382 3.855 3.855 3.860 3.789 3.888 21,370,762 3.8538 0.86%
2013-11-26 0 6.980 6.950 7.000 6.940 7.200 15,196,220 106,799,435 7.0280 3.822 3.806 3.833 3.800 3.942 27,752,786 3.8482 -1.41%
2013-11-25 0 7.080 7.060 7.080 6.850 7.110 23,115,027 161,045,542 6.9671 3.877 3.866 3.877 3.751 3.893 42,214,866 3.8149 4.58%
2013-11-22 0 6.770 6.750 6.770 6.670 6.810 9,687,930 65,557,213 6.7669 3.707 3.696 3.707 3.652 3.729 17,693,022 3.7053 0.59%
2013-11-21 0 6.730 6.720 6.740 6.500 6.750 10,166,115 67,945,308 6.6835 3.685 3.680 3.691 3.559 3.696 18,566,329 3.6596 0.90%
2013-11-20 0 6.670 6.620 6.670 6.600 6.750 10,890,476 72,535,784 6.6605 3.652 3.625 3.652 3.614 3.696 19,889,226 3.6470 -0.89%
2013-11-19 0 6.730 6.700 6.740 6.660 6.740 11,462,651 76,778,940 6.6982 3.685 3.669 3.691 3.647 3.691 20,934,186 3.6676 1.66%
2013-11-18 0 6.620 6.600 6.610 6.600 6.760 11,046,000 73,202,512 6.6271 3.625 3.614 3.619 3.614 3.701 20,173,258 3.6287 1.22%
2013-11-15 0 6.540 6.510 6.520 6.470 6.560 12,200,300 79,708,607 6.5333 3.581 3.565 3.570 3.543 3.592 22,281,351 3.5774 1.87%
2013-11-14 0 6.420 6.410 6.420 6.380 6.500 12,567,776 80,925,219 6.4391 3.515 3.510 3.515 3.493 3.559 22,952,471 3.5258 2.07%
2013-11-13 0 6.290 6.280 6.300 6.250 6.350 8,248,459 51,850,187 6.2860 3.444 3.439 3.450 3.422 3.477 15,064,122 3.4420 -0.79%
2013-11-12 0 6.340 6.340 6.350 6.320 6.480 9,391,031 59,882,989 6.3766 3.472 3.472 3.477 3.461 3.548 17,150,796 3.4916 -2.01%
2013-11-11 0 6.470 6.450 6.490 6.400 6.540 6,749,511 43,464,106 6.4396 3.543 3.532 3.554 3.504 3.581 12,326,601 3.5260 0.00%
2013-11-08 0 6.470 6.460 6.480 6.390 6.490 7,513,161 48,523,581 6.4585 3.543 3.537 3.548 3.499 3.554 13,721,251 3.5364 0.15%
2013-11-07 0 6.460 6.460 6.470 6.420 6.510 9,574,304 61,900,712 6.4653 3.537 3.537 3.543 3.515 3.565 17,485,507 3.5401 -0.62%
2013-11-06 0 6.500 6.480 6.500 6.470 6.640 15,399,277 100,688,710 6.5385 3.559 3.548 3.559 3.543 3.636 28,123,628 3.5802 -2.40%
2013-11-05 0 6.660 6.650 6.670 6.630 6.690 7,404,847 49,357,132 6.6655 3.647 3.641 3.652 3.630 3.663 13,523,438 3.6497 0.15%
2013-11-04 0 6.650 6.650 6.660 6.640 6.730 4,033,000 26,928,300 6.6770 3.641 3.641 3.647 3.636 3.685 7,365,449 3.6560 -0.89%
2013-11-01 0 6.710 6.700 6.710 6.640 6.750 7,376,676 49,377,701 6.6938 3.674 3.669 3.674 3.636 3.696 13,471,989 3.6652 0.60%
2013-10-31 0 6.670 6.660 6.720 6.660 6.860 6,994,287 46,885,353 6.7034 3.652 3.647 3.680 3.647 3.756 12,773,634 3.6705 -2.49%
2013-10-30 0 6.840 6.820 6.860 6.730 6.870 4,962,143 33,897,292 6.8312 3.745 3.734 3.756 3.685 3.762 9,062,339 3.7405 0.59%
2013-10-29 0 6.800 6.790 6.820 6.620 6.840 8,538,002 57,644,333 6.7515 3.723 3.718 3.734 3.625 3.745 15,592,913 3.6968 2.56%
2013-10-28 0 6.630 6.630 6.660 6.610 6.690 3,890,975 25,842,917 6.6418 3.630 3.630 3.647 3.619 3.663 7,106,070 3.6367 -0.45%
2013-10-25 0 6.660 6.640 6.670 6.610 6.770 4,074,814 27,127,575 6.6574 3.647 3.636 3.652 3.619 3.707 7,441,814 3.6453 -1.62%
2013-10-24 0 6.770 6.710 6.740 6.650 6.800 6,891,976 46,283,489 6.7156 3.707 3.674 3.691 3.641 3.723 12,586,784 3.6771 0.45%
2013-10-23 0 6.740 6.740 6.780 6.700 6.850 10,641,000 71,885,982 6.7556 3.691 3.691 3.712 3.669 3.751 19,433,609 3.6991 -1.61%
2013-10-22 0 6.850 6.820 6.850 6.790 6.900 6,628,747 45,319,390 6.8368 3.751 3.734 3.751 3.718 3.778 12,106,050 3.7435 -1.44%
2013-10-21 0 6.950 6.940 6.950 6.860 6.970 5,084,453 35,190,063 6.9211 3.806 3.800 3.806 3.756 3.816 9,285,713 3.7897 1.31%
2013-10-18 0 6.860 6.860 6.870 6.830 6.910 4,644,340 31,846,824 6.8571 3.756 3.756 3.762 3.740 3.784 8,481,937 3.7547 0.15%
2013-10-17 0 6.850 6.830 6.860 6.760 6.920 3,832,000 26,259,140 6.8526 3.751 3.740 3.756 3.701 3.789 6,998,364 3.7522 0.88%
2013-10-16 0 6.790 6.790 6.800 6.790 6.890 1,965,826 13,437,121 6.8354 3.718 3.718 3.723 3.718 3.773 3,590,179 3.7427 -1.16%
2013-10-15 0 6.870 6.840 6.880 6.750 6.880 5,181,797 35,417,833 6.8350 3.762 3.745 3.767 3.696 3.767 9,463,492 3.7426 1.63%
2013-10-11 0 6.760 6.750 6.770 6.730 6.800 7,427,130 50,218,314 6.7615 3.701 3.696 3.707 3.685 3.723 13,564,133 3.7023 0.00%
2013-10-10 0 6.760 6.750 6.770 6.750 6.790 8,397,120 56,823,203 6.7670 3.701 3.696 3.707 3.696 3.718 15,335,621 3.7053 -0.29%
2013-10-09 0 6.780 6.750 6.780 6.750 6.810 5,173,670 35,058,149 6.7763 3.712 3.696 3.712 3.696 3.729 9,448,649 3.7104 0.15%
2013-10-08 0 6.770 6.770 6.780 6.720 6.890 5,747,568 39,075,590 6.7986 3.707 3.707 3.712 3.680 3.773 10,496,757 3.7226 -1.17%
2013-10-07 0 6.850 6.840 6.860 6.750 6.870 6,862,486 46,945,701 6.8409 3.751 3.745 3.756 3.696 3.762 12,532,926 3.7458 1.48%
2013-10-04 0 6.750 6.740 6.750 6.680 6.770 4,748,000 31,950,084 6.7292 3.696 3.691 3.696 3.658 3.707 8,671,250 3.6846 0.00%
2013-10-03 0 6.750 6.730 6.740 6.680 6.750 7,916,958 53,244,878 6.7254 3.696 3.685 3.691 3.658 3.696 14,458,704 3.6825 0.75%
2013-10-02 0 6.700 6.680 6.690 6.560 6.750 12,762,001 85,276,602 6.6821 3.669 3.658 3.663 3.592 3.696 23,307,183 3.6588 0.60%
2013-09-30 0 6.660 6.600 6.650 6.550 6.690 10,133,920 67,174,746 6.6287 3.647 3.614 3.641 3.586 3.663 18,507,531 3.6296 0.30%
2013-09-27 0 6.640 6.580 6.640 6.580 6.710 8,134,069 54,040,511 6.6437 3.636 3.603 3.636 3.603 3.674 14,855,212 3.6378 -0.75%
2013-09-26 0 6.690 6.660 6.710 6.660 6.750 9,758,196 65,638,374 6.7265 3.663 3.647 3.674 3.647 3.696 17,821,348 3.6831 -1.04%
2013-09-25 0 6.760 6.730 6.780 6.670 6.780 13,919,301 93,402,036 6.7103 3.701 3.685 3.712 3.652 3.712 25,420,755 3.6742 1.96%
2013-09-24 0 6.630 6.610 6.650 6.600 6.690 11,069,615 73,670,647 6.6552 3.630 3.619 3.641 3.614 3.663 20,216,386 3.6441 -0.75%
2013-09-23 0 6.750 6.720 6.770 6.600 6.770 9,794,940 65,583,363 6.6956 3.658 3.641 3.669 3.576 3.669 18,075,907 3.6282 1.35%
2013-09-19 0 6.660 6.670 6.700 6.580 6.740 9,785,108 65,307,703 6.6742 3.609 3.614 3.631 3.566 3.652 18,057,763 3.6166 0.00%
2013-09-18 0 6.660 6.650 6.690 6.650 6.880 7,330,095 49,221,694 6.7150 3.609 3.603 3.625 3.603 3.728 13,527,201 3.6387 -3.06%
2013-09-17 0 6.870 6.850 6.880 6.680 6.880 6,373,000 43,423,350 6.8136 3.723 3.712 3.728 3.620 3.728 11,760,946 3.6922 1.33%
2013-09-16 0 6.780 6.750 6.780 6.710 6.850 2,927,040 19,843,063 6.7792 3.674 3.658 3.674 3.636 3.712 5,401,657 3.6735 1.19%
2013-09-13 0 6.700 6.670 6.720 6.600 6.760 6,367,250 42,601,097 6.6907 3.631 3.614 3.641 3.576 3.663 11,750,334 3.6255 0.75%
2013-09-12 0 6.650 6.640 6.680 6.630 6.840 16,134,757 108,882,795 6.7483 3.603 3.598 3.620 3.593 3.706 29,775,616 3.6568 -0.30%
2013-09-11 0 6.670 6.620 6.690 6.550 6.680 12,026,305 78,878,117 6.5588 3.614 3.587 3.625 3.549 3.620 22,193,742 3.5541 1.83%
2013-09-10 0 6.550 6.490 6.550 6.360 6.550 12,868,002 83,057,440 6.4546 3.549 3.517 3.549 3.446 3.549 23,747,038 3.4976 3.80%
2013-09-09 0 6.310 6.300 6.310 6.260 6.440 13,617,510 85,894,690 6.3077 3.419 3.414 3.419 3.392 3.490 25,130,205 3.4180 -1.25%
2013-09-06 0 6.390 6.360 6.400 6.330 6.570 9,751,678 62,463,968 6.4055 3.463 3.446 3.468 3.430 3.560 17,996,070 3.4710 -1.84%
2013-09-05 0 6.510 6.510 6.520 6.480 6.600 7,542,800 49,332,126 6.5403 3.528 3.528 3.533 3.511 3.576 13,919,733 3.5440 -0.91%
2013-09-04 0 6.570 6.560 6.580 6.530 6.630 5,218,148 34,410,729 6.5944 3.560 3.555 3.566 3.538 3.593 9,629,743 3.5734 -1.05%
2013-09-03 0 6.640 6.610 6.640 6.420 6.660 11,198,000 73,519,870 6.5654 3.598 3.582 3.598 3.479 3.609 20,665,161 3.5577 3.91%
2013-09-02 0 6.390 6.370 6.390 6.370 6.550 3,562,321 22,841,736 6.4120 3.463 3.452 3.463 3.452 3.549 6,574,025 3.4745 -0.47%
2013-08-30 0 6.420 6.370 6.430 6.200 6.430 5,635,800 35,827,781 6.3572 3.479 3.452 3.484 3.360 3.484 10,400,492 3.4448 3.05%
2013-08-29 0 6.230 6.210 6.270 6.130 6.350 11,661,502 72,572,419 6.2232 3.376 3.365 3.398 3.322 3.441 21,520,523 3.3722 -1.42%
2013-08-28 0 6.320 6.320 6.330 6.310 6.410 4,196,000 26,598,840 6.3391 3.425 3.425 3.430 3.419 3.473 7,743,438 3.4350 -1.71%
2013-08-27 0 6.430 6.420 6.430 6.360 6.460 4,977,000 31,934,570 6.4164 3.484 3.479 3.484 3.446 3.501 9,184,721 3.4769 0.16%
2013-08-26 0 6.420 6.420 6.440 6.380 6.480 3,495,000 22,424,578 6.4162 3.479 3.479 3.490 3.457 3.511 6,449,789 3.4768 -0.16%
2013-08-23 0 6.430 6.410 6.420 6.350 6.460 5,139,661 32,963,387 6.4135 3.484 3.473 3.479 3.441 3.501 9,484,901 3.4754 0.78%
2013-08-22 0 6.380 6.340 6.380 6.280 6.380 5,494,910 34,750,297 6.3241 3.457 3.436 3.457 3.403 3.457 10,140,489 3.4269 0.63%
2013-08-21 0 6.340 6.340 6.350 6.280 6.400 3,471,000 22,017,590 6.3433 3.436 3.436 3.441 3.403 3.468 6,405,499 3.4373 0.16%
2013-08-20 0 6.330 6.320 6.340 6.310 6.440 6,640,667 42,278,255 6.3666 3.430 3.425 3.436 3.419 3.490 12,254,907 3.4499 -1.40%
2013-08-19 0 6.420 6.410 6.420 6.410 6.550 4,402,000 28,477,854 6.4693 3.479 3.473 3.479 3.473 3.549 8,123,597 3.5056 -3.02%
2013-08-16 0 6.620 6.580 6.620 6.460 6.620 4,876,684 31,866,904 6.5345 3.587 3.566 3.587 3.501 3.587 8,999,594 3.5409 0.30%
2013-08-15 0 6.600 6.580 6.600 6.560 6.840 7,631,881 51,207,034 6.7096 3.576 3.566 3.576 3.555 3.706 14,084,126 3.6358 -3.37%
2013-08-13 0 6.830 6.810 6.830 6.710 6.960 7,040,206 47,692,471 6.7743 3.701 3.690 3.701 3.636 3.771 12,992,230 3.6708 -0.15%
2013-08-12 0 6.840 6.840 6.850 6.690 6.940 7,592,855 51,716,240 6.8112 3.706 3.706 3.712 3.625 3.761 14,012,107 3.6908 3.01%
2013-08-09 0 6.640 6.620 6.660 6.540 6.660 11,854,000 77,915,110 6.5729 3.598 3.587 3.609 3.544 3.609 21,875,765 3.5617 1.37%
2013-08-08 0 6.550 6.530 6.550 6.450 6.550 6,068,185 39,598,229 6.5255 3.549 3.538 3.549 3.495 3.549 11,198,430 3.5361 2.02%
2013-08-07 0 6.420 6.410 6.420 6.400 6.490 3,078,000 19,789,040 6.4292 3.479 3.473 3.479 3.468 3.517 5,680,243 3.4838 -0.62%
2013-08-06 0 6.460 6.440 6.470 6.360 6.500 6,897,222 44,402,627 6.4378 3.501 3.490 3.506 3.446 3.522 12,728,362 3.4885 -0.46%
2013-08-05 0 6.490 6.480 6.490 6.250 6.490 6,814,386 43,409,935 6.3703 3.517 3.511 3.517 3.387 3.517 12,575,494 3.4519 4.01%
2013-08-02 0 6.240 6.230 6.270 6.220 6.310 7,773,385 48,612,682 6.2537 3.381 3.376 3.398 3.370 3.419 14,345,263 3.3888 0.16%
2013-08-01 0 6.230 6.220 6.250 6.220 6.450 6,920,001 43,373,626 6.2679 3.376 3.370 3.387 3.370 3.495 12,770,399 3.3964 -0.80%
2013-07-31 0 6.280 6.270 6.320 6.210 6.380 7,528,997 47,451,004 6.3024 3.403 3.398 3.425 3.365 3.457 13,894,261 3.4152 1.29%
2013-07-30 0 6.200 6.180 6.200 6.150 6.290 10,029,500 62,136,251 6.1953 3.360 3.349 3.360 3.333 3.408 18,508,772 3.3571 -1.74%
2013-07-29 0 6.310 6.300 6.310 6.270 6.500 4,162,800 26,537,568 6.3749 3.419 3.414 3.419 3.398 3.522 7,682,169 3.4544 -2.17%
2013-07-26 0 6.450 6.430 6.450 6.420 6.480 4,692,613 30,247,049 6.4457 3.495 3.484 3.495 3.479 3.511 8,659,904 3.4928 0.94%
2013-07-25 0 6.390 6.380 6.420 6.350 6.450 6,712,779 42,996,107 6.4051 3.463 3.457 3.479 3.441 3.495 12,387,985 3.4708 0.63%
2013-07-24 0 6.350 6.350 6.360 6.340 6.480 10,332,431 66,296,183 6.4163 3.441 3.441 3.446 3.436 3.511 19,067,811 3.4769 -0.63%
2013-07-23 0 6.390 6.370 6.390 6.220 6.400 9,426,640 59,763,130 6.3398 3.463 3.452 3.463 3.370 3.468 17,396,234 3.4354 1.75%
2013-07-22 0 6.280 6.280 6.290 6.170 6.290 11,377,027 70,660,459 6.2108 3.403 3.403 3.408 3.343 3.408 20,995,543 3.3655 2.95%
2013-07-19 0 6.100 6.090 6.110 6.050 6.160 14,293,506 87,283,331 6.1065 3.305 3.300 3.311 3.278 3.338 26,377,710 3.3090 1.16%
2013-07-18 0 6.030 6.030 6.050 6.010 6.150 18,298,504 111,241,656 6.0793 3.268 3.268 3.278 3.257 3.333 33,768,666 3.2942 -3.67%
2013-07-17 0 6.260 6.250 6.270 6.230 6.500 6,217,509 39,316,301 6.3235 3.392 3.387 3.398 3.376 3.522 11,473,997 3.4266 -1.26%
2013-07-16 0 6.340 6.330 6.350 6.320 6.530 5,674,000 36,188,688 6.3780 3.436 3.430 3.441 3.425 3.538 10,470,988 3.4561 -1.55%
2013-07-15 0 6.440 6.430 6.460 6.420 6.580 4,498,648 29,180,398 6.4865 3.490 3.484 3.501 3.479 3.566 8,301,954 3.5149 -0.92%
2013-07-12 0 6.500 6.480 6.510 6.450 6.540 3,086,000 20,054,210 6.4984 3.522 3.511 3.528 3.495 3.544 5,695,007 3.5214 -0.15%
2013-07-11 0 6.510 6.500 6.510 6.340 6.530 5,399,105 35,012,431 6.4849 3.528 3.522 3.528 3.436 3.538 9,963,688 3.5140 3.01%
2013-07-10 0 6.320 6.310 6.350 6.310 6.500 6,913,106 44,298,159 6.4079 3.425 3.419 3.441 3.419 3.522 12,757,675 3.4723 -2.77%
2013-07-09 0 6.500 6.510 6.520 6.410 6.610 6,793,564 44,043,998 6.4832 3.522 3.528 3.533 3.473 3.582 12,537,068 3.5131 1.40%
2013-07-08 0 6.410 6.410 6.420 6.390 6.720 8,632,112 56,093,598 6.4982 3.473 3.473 3.479 3.463 3.641 15,929,986 3.5213 -1.84%
2013-07-05 0 6.530 6.480 6.510 6.410 6.540 12,411,389 79,995,788 6.4454 3.538 3.511 3.528 3.473 3.544 22,904,389 3.4926 2.03%
2013-07-04 0 6.400 6.370 6.390 6.250 6.460 8,999,069 57,665,889 6.4080 3.468 3.452 3.463 3.387 3.501 16,607,181 3.4723 -0.31%
2013-07-03 0 6.420 6.380 6.430 6.370 6.800 6,429,743 41,885,574 6.5143 3.479 3.457 3.484 3.452 3.685 11,865,661 3.5300 -3.89%
2013-07-02 0 6.680 6.680 6.690 6.650 7.080 13,024,630 87,760,766 6.7381 3.620 3.620 3.625 3.603 3.836 24,036,084 3.6512 -0.60%
2013-06-28 0 6.720 6.730 6.740 6.500 6.750 14,682,256 97,904,082 6.6682 3.641 3.647 3.652 3.522 3.658 27,095,122 3.6133 3.70%
2013-06-27 0 6.480 6.440 6.490 6.210 6.490 9,292,000 59,196,710 6.3707 3.511 3.490 3.517 3.365 3.517 17,147,765 3.4522 1.57%
2013-06-26 0 6.380 6.330 6.370 6.100 6.380 10,136,861 63,142,000 6.2289 3.457 3.430 3.452 3.305 3.457 18,706,900 3.3753 4.93%
2013-06-25 0 6.080 6.080 6.090 5.920 6.160 11,467,756 69,494,950 6.0600 3.295 3.295 3.300 3.208 3.338 21,162,977 3.2838 2.36%
2013-06-24 0 5.940 5.940 5.980 5.930 6.210 8,604,220 51,963,393 6.0393 3.219 3.219 3.240 3.213 3.365 15,878,513 3.2726 -2.62%
2013-06-21 0 6.100 6.100 6.160 5.990 6.180 17,906,932 108,950,629 6.0843 3.305 3.305 3.338 3.246 3.349 33,046,046 3.2969 -1.45%
2013-06-20 0 6.190 6.170 6.210 6.080 6.330 14,822,789 91,486,217 6.1720 3.354 3.343 3.365 3.295 3.430 27,354,467 3.3445 -2.83%
2013-06-19 0 6.370 6.360 6.380 6.330 6.470 10,119,870 64,889,855 6.4121 3.452 3.446 3.457 3.430 3.506 18,675,544 3.4746 -1.55%
2013-06-18 0 6.470 6.450 6.480 6.450 6.600 12,266,515 79,756,356 6.5020 3.506 3.495 3.511 3.495 3.576 22,637,034 3.5233 -1.52%
2013-06-17 0 6.700 6.670 6.690 6.550 6.760 9,166,000 61,447,828 6.7039 3.560 3.544 3.555 3.480 3.592 17,249,941 3.5622 3.40%
2013-06-14 0 6.480 6.460 6.530 6.370 6.540 7,097,300 46,019,467 6.4841 3.443 3.433 3.470 3.385 3.475 13,356,754 3.4454 2.05%
2013-06-13 0 6.350 6.330 6.370 6.060 6.420 11,702,391 73,848,714 6.3106 3.374 3.364 3.385 3.220 3.411 22,023,298 3.3532 -1.24%
2013-06-11 0 6.430 6.400 6.450 6.300 6.480 13,256,577 84,895,295 6.4040 3.417 3.401 3.427 3.348 3.443 24,948,197 3.4029 0.31%
2013-06-10 0 6.410 6.410 6.420 6.360 6.670 11,669,101 75,089,928 6.4349 3.406 3.406 3.411 3.379 3.544 21,960,648 3.4193 -3.46%
2013-06-07 0 6.640 6.600 6.610 6.550 6.700 10,173,893 67,455,158 6.6302 3.528 3.507 3.512 3.480 3.560 19,146,744 3.5231 0.30%
2013-06-06 0 6.620 6.600 6.620 6.510 6.680 11,548,000 76,016,252 6.5826 3.518 3.507 3.518 3.459 3.550 21,732,742 3.4978 -0.75%
2013-06-05 0 6.670 6.650 6.690 6.450 6.970 12,125,146 80,561,846 6.6442 3.544 3.534 3.555 3.427 3.704 22,818,902 3.5305 -3.47%
2013-06-04 0 6.910 6.900 6.910 6.780 6.940 8,632,140 59,425,632 6.8842 3.672 3.666 3.672 3.603 3.688 16,245,244 3.6580 2.07%
2013-06-03 0 6.770 6.750 6.780 6.720 6.900 7,583,365 51,474,405 6.7878 3.597 3.587 3.603 3.571 3.666 14,271,503 3.6068 -0.59%
2013-05-31 0 6.810 6.760 6.810 6.730 6.840 11,405,015 77,263,885 6.7746 3.619 3.592 3.619 3.576 3.635 21,463,652 3.5998 0.89%
2013-05-30 0 6.750 6.750 6.780 6.600 7.000 19,370,632 130,982,328 6.7619 3.587 3.587 3.603 3.507 3.720 36,454,534 3.5930 -3.43%
2013-05-29 0 6.990 6.950 6.990 6.950 7.040 8,892,911 62,165,416 6.9904 3.714 3.693 3.714 3.693 3.741 16,736,001 3.7145 1.01%
2013-05-28 0 6.920 6.910 6.940 6.900 6.990 6,429,300 44,629,202 6.9415 3.677 3.672 3.688 3.666 3.714 12,099,612 3.6885 0.29%
2013-05-27 0 6.900 6.900 6.910 6.810 7.100 16,328,257 112,833,677 6.9103 3.666 3.666 3.672 3.619 3.773 30,728,940 3.6719 -2.54%
2013-05-24 0 7.080 7.070 7.080 7.020 7.230 15,075,315 107,000,781 7.0977 3.762 3.757 3.762 3.730 3.842 28,370,968 3.7715 -2.21%
2013-05-23 0 7.240 7.230 7.260 7.220 7.500 7,854,316 57,095,503 7.2693 3.847 3.842 3.858 3.836 3.985 14,781,419 3.8627 -3.85%
2013-05-22 0 7.530 7.490 7.500 7.400 7.550 10,770,000 80,765,659 7.4991 4.001 3.980 3.985 3.932 4.012 20,268,586 3.9848 2.03%
2013-05-21 0 7.380 7.360 7.380 7.280 7.450 10,572,000 78,216,552 7.3985 3.921 3.911 3.921 3.868 3.959 19,895,961 3.9313 2.22%
2013-05-20 0 7.220 7.210 7.240 7.130 7.430 7,696,004 56,094,425 7.2888 3.836 3.831 3.847 3.789 3.948 14,483,484 3.8730 -1.37%
2013-05-16 0 7.320 7.310 7.320 7.170 7.420 15,979,014 116,340,122 7.2808 3.890 3.884 3.890 3.810 3.943 30,071,683 3.8688 1.95%
2013-05-15 0 7.180 7.170 7.190 7.110 7.330 8,968,978 64,870,858 7.2328 3.815 3.810 3.821 3.778 3.895 16,879,156 3.8433 -1.51%
2013-05-14 0 7.290 7.280 7.310 7.220 7.480 5,976,311 43,926,786 7.3502 3.874 3.868 3.884 3.836 3.975 11,247,110 3.9056 -2.28%
2013-05-13 0 7.460 7.460 7.470 7.350 7.600 3,291,206 24,520,439 7.4503 3.964 3.964 3.969 3.906 4.038 6,193,881 3.9588 -1.19%
2013-05-10 0 7.550 7.510 7.520 7.510 7.570 1,275,744 9,615,965 7.5375 4.012 3.991 3.996 3.991 4.022 2,400,885 4.0052 0.00%
2013-05-09 0 7.550 7.520 7.560 7.500 7.600 2,486,000 18,730,690 7.5345 4.012 3.996 4.017 3.985 4.038 4,678,524 4.0035 0.53%
2013-05-08 0 7.510 7.500 7.510 7.480 7.570 5,613,485 42,219,400 7.5211 3.991 3.985 3.991 3.975 4.022 10,564,290 3.9964 0.13%
2013-05-07 0 7.500 7.480 7.530 7.440 7.670 6,061,264 45,533,869 7.5123 3.985 3.975 4.001 3.953 4.076 11,406,987 3.9918 -1.96%
2013-05-06 0 7.650 7.640 7.670 7.570 7.790 3,644,230 27,890,194 7.6532 4.065 4.060 4.076 4.022 4.139 6,858,254 4.0667 -1.16%
2013-05-03 0 7.740 7.730 7.740 7.690 7.790 4,412,355 34,172,565 7.7447 4.113 4.107 4.113 4.086 4.139 8,303,825 4.1153 1.31%
2013-05-02 0 7.640 7.630 7.690 7.480 7.700 7,637,480 58,122,388 7.6102 4.060 4.054 4.086 3.975 4.092 14,373,345 4.0438 1.73%
2013-04-30 0 7.510 7.480 7.500 7.470 7.740 8,924,127 67,748,754 7.5916 3.991 3.975 3.985 3.969 4.113 16,794,748 4.0339 -1.70%
2013-04-29 0 7.640 7.630 7.640 7.390 7.650 2,755,963 20,846,322 7.5641 4.060 4.054 4.060 3.927 4.065 5,186,581 4.0193 2.69%
2013-04-26 0 7.440 7.410 7.440 7.390 7.500 7,033,030 52,465,758 7.4599 3.953 3.937 3.953 3.927 3.985 13,235,801 3.9639 -0.27%
2013-04-25 0 7.460 7.450 7.500 7.440 7.610 8,084,000 60,720,026 7.5111 3.964 3.959 3.985 3.953 4.044 15,213,672 3.9911 -1.97%
2013-04-24 0 7.610 7.610 7.620 7.480 7.700 9,190,000 69,447,388 7.5568 4.044 4.044 4.049 3.975 4.092 17,295,108 4.0154 1.74%
2013-04-23 0 7.480 7.470 7.500 7.390 7.750 6,633,957 49,855,464 7.5152 3.975 3.969 3.985 3.927 4.118 12,484,766 3.9933 -1.19%
2013-04-22 0 7.570 7.530 7.560 7.350 7.580 12,282,692 91,873,398 7.4799 4.022 4.001 4.017 3.906 4.028 23,115,395 3.9746 3.70%
2013-04-19 0 7.300 7.330 7.340 7.230 7.340 5,602,938 40,883,923 7.2969 3.879 3.895 3.900 3.842 3.900 10,544,441 3.8773 0.00%
2013-04-18 0 7.300 7.270 7.300 7.220 7.390 9,104,000 66,661,362 7.3222 3.879 3.863 3.879 3.836 3.927 17,133,260 3.8908 -0.41%
2013-04-17 0 7.330 7.300 7.340 7.130 7.350 8,300,961 60,292,195 7.2633 3.895 3.879 3.900 3.789 3.906 15,621,982 3.8594 2.52%
2013-04-16 0 7.150 7.140 7.150 7.100 7.190 2,112,742 15,087,073 7.1410 3.799 3.794 3.799 3.773 3.821 3,976,072 3.7945 -0.56%
2013-04-15 0 7.190 7.190 7.210 7.150 7.390 4,842,547 34,801,861 7.1867 3.821 3.821 3.831 3.799 3.927 9,113,425 3.8187 -1.91%
2013-04-12 0 7.330 7.330 7.340 7.180 7.340 3,415,000 24,896,300 7.2903 3.895 3.895 3.900 3.815 3.900 6,426,854 3.8738 1.81%
2013-04-11 0 7.200 7.200 7.220 7.160 7.300 6,342,430 45,884,774 7.2346 3.826 3.826 3.836 3.805 3.879 11,936,127 3.8442 -1.23%
2013-04-10 0 7.290 7.290 7.340 7.170 7.350 12,057,621 87,684,625 7.2721 3.874 3.874 3.900 3.810 3.906 22,691,823 3.8642 2.68%
2013-04-09 0 7.100 7.090 7.100 7.010 7.180 3,498,903 24,766,735 7.0784 3.773 3.767 3.773 3.725 3.815 6,584,756 3.7612 1.28%
2013-04-08 0 7.010 6.980 6.990 6.960 7.250 4,764,290 33,683,185 7.0699 3.725 3.709 3.714 3.698 3.852 8,966,149 3.7567 -2.50%
2013-04-05 0 7.190 7.150 7.190 7.010 7.200 14,458,714 102,933,908 7.1192 3.821 3.799 3.821 3.725 3.826 27,210,557 3.7829 2.86%
2013-04-03 0 6.990 6.960 6.970 6.920 7.000 4,894,198 34,119,432 6.9714 3.714 3.698 3.704 3.677 3.720 9,210,629 3.7044 1.16%
2013-04-02 0 6.910 6.870 6.910 6.740 6.970 8,462,697 57,861,036 6.8372 3.672 3.650 3.672 3.581 3.704 15,926,361 3.6330 1.32%
2013-03-28 0 6.820 6.780 6.820 6.680 6.860 7,885,000 53,542,520 6.7904 3.624 3.603 3.624 3.550 3.645 14,839,165 3.6082 0.74%
2013-03-27 0 6.770 6.760 6.770 6.740 6.950 5,261,200 35,785,784 6.8018 3.597 3.592 3.597 3.581 3.693 9,901,308 3.6142 -1.88%
2013-03-26 0 6.900 6.900 6.910 6.840 6.990 4,089,730 28,222,977 6.9009 3.666 3.666 3.672 3.635 3.714 7,696,662 3.6669 0.58%
2013-03-25 0 6.860 6.840 6.860 6.770 7.000 5,532,569 37,972,574 6.8635 3.645 3.635 3.645 3.597 3.720 10,412,010 3.6470 -0.29%
2013-03-22 0 6.880 6.880 6.910 6.870 6.980 9,468,190 65,621,365 6.9307 3.656 3.656 3.672 3.650 3.709 17,818,647 3.6827 -0.72%
2013-03-21 0 6.930 6.920 6.940 6.750 6.940 9,329,000 63,774,304 6.8361 3.682 3.677 3.688 3.587 3.688 17,556,698 3.6325 2.97%
2013-03-20 0 6.730 6.730 6.740 6.670 6.780 6,787,952 45,694,956 6.7318 3.576 3.576 3.581 3.544 3.603 12,774,577 3.5770 0.30%
2013-03-19 0 6.710 6.710 6.750 6.700 6.780 3,965,363 26,711,515 6.7362 3.565 3.565 3.587 3.560 3.603 7,462,609 3.5794 -1.47%
2013-03-18 0 6.810 6.760 6.810 6.520 6.840 10,421,637 69,495,244 6.6684 3.619 3.592 3.619 3.464 3.635 19,612,985 3.5433 0.59%
2013-03-15 0 6.770 6.770 6.780 6.730 6.970 12,122,500 82,962,987 6.8437 3.597 3.597 3.603 3.576 3.704 22,813,922 3.6365 -3.29%
2013-03-14 0 7.000 7.000 7.010 6.950 7.060 11,632,000 81,492,770 7.0059 3.720 3.720 3.725 3.693 3.751 21,890,826 3.7227 -1.13%
2013-03-13 0 7.080 7.070 7.080 6.980 7.500 11,423,788 80,682,284 7.0627 3.762 3.757 3.762 3.709 3.985 21,498,982 3.7528 1.87%
2013-03-12 0 6.950 6.940 6.960 6.920 6.980 6,960,574 48,345,044 6.9456 3.693 3.688 3.698 3.677 3.709 13,099,442 3.6906 -0.57%
2013-03-11 0 6.990 6.960 6.990 6.920 7.060 5,497,381 38,344,905 6.9751 3.714 3.698 3.714 3.677 3.751 10,345,788 3.7063 -0.99%
2013-03-08 0 7.060 7.020 7.060 6.980 7.080 14,573,865 100,994,153 6.9298 3.751 3.730 3.751 3.709 3.762 27,427,265 3.6823 3.67%
2013-03-07 0 6.810 6.810 6.830 6.760 6.840 5,580,359 37,898,514 6.7914 3.619 3.619 3.629 3.592 3.635 10,501,949 3.6087 -0.29%
2013-03-06 0 6.830 6.830 6.840 6.810 7.060 10,324,995 70,923,471 6.8691 3.629 3.629 3.635 3.619 3.751 19,431,110 3.6500 -2.98%
2013-03-05 0 7.040 7.020 7.040 6.750 7.090 12,252,420 85,444,358 6.9737 3.741 3.730 3.741 3.587 3.767 23,058,425 3.7056 2.03%
2013-03-04 0 6.900 6.870 6.940 6.690 6.940 7,088,800 48,463,886 6.8367 3.666 3.650 3.688 3.555 3.688 13,340,757 3.6328 0.00%
2013-03-01 0 6.900 6.860 6.900 6.710 6.930 9,387,553 64,223,142 6.8413 3.666 3.645 3.666 3.565 3.682 17,666,892 3.6352 3.45%
2013-02-28 0 6.670 6.650 6.680 6.590 6.700 7,935,739 52,904,984 6.6667 3.544 3.534 3.550 3.502 3.560 14,934,653 3.5424 -0.15%
2013-02-27 0 6.680 6.680 6.690 6.510 6.720 8,468,000 56,423,636 6.6632 3.550 3.550 3.555 3.459 3.571 15,936,341 3.5406 0.15%
2013-02-26 0 6.670 6.630 6.690 6.580 6.690 4,085,700 27,135,655 6.6416 3.544 3.523 3.555 3.496 3.555 7,689,077 3.5291 0.30%
2013-02-25 0 6.650 6.630 6.650 6.560 6.950 6,252,270 41,695,955 6.6689 3.534 3.523 3.534 3.486 3.693 11,766,451 3.5436 1.06%
2013-02-22 0 6.580 6.530 6.580 6.520 6.590 4,607,000 30,183,710 6.5517 3.496 3.470 3.496 3.464 3.502 8,670,137 3.4813 -0.15%
2013-02-21 0 6.590 6.550 6.590 6.490 6.590 7,543,755 49,247,609 6.5283 3.502 3.480 3.502 3.449 3.502 14,196,959 3.4689 0.61%
2013-02-20 0 6.550 6.500 6.550 6.490 6.610 5,891,000 38,511,360 6.5373 3.480 3.454 3.480 3.449 3.512 11,086,559 3.4737 0.31%
2013-02-19 0 6.530 6.530 6.570 6.530 6.740 5,329,866 35,239,588 6.6117 3.470 3.470 3.491 3.470 3.581 10,030,534 3.5132 -2.68%
2013-02-18 0 6.710 6.700 6.710 6.640 6.750 5,910,226 39,497,174 6.6829 3.565 3.560 3.565 3.528 3.587 11,122,742 3.5510 -0.15%
2013-02-15 0 6.720 6.720 6.730 6.520 6.760 5,374,435 35,824,565 6.6657 3.571 3.571 3.576 3.464 3.592 10,114,410 3.5419 2.75%
2013-02-14 0 6.540 6.530 6.540 6.510 6.700 6,851,707 45,125,108 6.5860 3.475 3.470 3.475 3.459 3.560 12,894,560 3.4995 -0.91%
2013-02-08 0 6.600 6.600 6.630 6.570 6.680 4,882,000 32,269,064 6.6098 3.507 3.507 3.523 3.491 3.550 9,187,673 3.5122 0.00%
2013-02-07 0 6.600 6.590 6.600 6.530 6.610 5,334,665 35,113,082 6.5821 3.507 3.502 3.507 3.470 3.512 10,039,565 3.4975 0.61%
2013-02-06 0 6.560 6.540 6.560 6.510 6.570 4,581,572 29,932,501 6.5332 3.486 3.475 3.486 3.459 3.491 8,622,283 3.4715 0.77%
2013-02-05 0 6.510 6.510 6.520 6.410 6.520 6,485,579 42,103,491 6.4919 3.459 3.459 3.464 3.406 3.464 12,205,526 3.4495 0.31%
2013-02-04 0 6.490 6.480 6.490 6.420 6.520 6,707,547 43,398,492 6.4701 3.449 3.443 3.449 3.411 3.464 12,623,259 3.4380 2.37%
2013-02-01 0 6.340 6.320 6.360 6.300 6.410 9,532,662 60,740,518 6.3718 3.369 3.358 3.379 3.348 3.406 17,939,980 3.3858 -1.55%
2013-01-31 0 6.440 6.400 6.440 6.370 6.480 8,377,595 53,762,480 6.4174 3.422 3.401 3.422 3.385 3.443 15,766,203 3.4100 0.00%
2013-01-30 0 6.440 6.430 6.440 6.420 6.470 4,716,195 30,341,420 6.4335 3.422 3.417 3.422 3.411 3.438 8,875,637 3.4185 0.47%
2013-01-29 0 6.410 6.390 6.410 6.270 6.420 8,001,454 50,946,859 6.3672 3.406 3.395 3.406 3.332 3.411 15,058,325 3.3833 2.23%
2013-01-28 0 6.270 6.240 6.270 6.210 6.270 6,270,200 39,039,025 6.2261 3.332 3.316 3.332 3.300 3.332 11,800,194 3.3083 1.46%
2013-01-25 0 6.180 6.170 6.190 6.160 6.230 6,614,047 40,968,445 6.1942 3.284 3.279 3.289 3.273 3.310 12,447,296 3.2914 0.49%
2013-01-24 0 6.150 6.150 6.190 6.150 6.280 8,368,392 51,794,257 6.1893 3.268 3.268 3.289 3.268 3.337 15,748,884 3.2888 -0.81%
2013-01-23 0 6.200 6.180 6.200 6.160 6.300 7,654,788 47,643,844 6.2241 3.294 3.284 3.294 3.273 3.348 14,405,918 3.3072 0.00%
2013-01-22 0 6.200 6.180 6.200 6.170 6.310 12,246,989 76,511,849 6.2474 3.294 3.284 3.294 3.279 3.353 23,048,204 3.3196 -1.59%
2013-01-21 0 6.300 6.270 6.300 6.260 6.330 6,449,467 40,651,006 6.3030 3.348 3.332 3.348 3.326 3.364 12,137,565 3.3492 0.48%
2013-01-18 0 6.270 6.270 6.280 6.130 6.280 6,861,200 42,757,254 6.2317 3.332 3.332 3.337 3.257 3.337 12,912,426 3.3113 1.95%
2013-01-17 0 6.150 6.120 6.170 6.110 6.180 4,412,773 27,086,048 6.1381 3.268 3.252 3.279 3.247 3.284 8,304,612 3.2616 0.16%
2013-01-16 0 6.140 6.130 6.140 6.100 6.180 5,897,212 36,226,608 6.1430 3.263 3.257 3.263 3.241 3.284 11,098,250 3.2642 0.33%
2013-01-15 0 6.120 6.110 6.130 6.110 6.260 8,687,505 53,787,954 6.1914 3.252 3.247 3.257 3.247 3.326 16,349,438 3.2899 -1.92%
2013-01-14 0 6.240 6.230 6.240 6.180 6.260 7,229,463 45,085,218 6.2363 3.316 3.310 3.316 3.284 3.326 13,605,478 3.3138 1.79%
2013-01-11 0 6.130 6.120 6.140 6.110 6.360 13,286,345 82,319,525 6.1958 3.257 3.252 3.263 3.247 3.379 25,004,218 3.2922 -0.97%
2013-01-10 0 6.190 6.190 6.210 6.160 6.260 10,260,777 63,727,499 6.2108 3.289 3.289 3.300 3.273 3.326 19,310,255 3.3002 -0.80%
2013-01-09 0 6.240 6.220 6.240 6.210 6.280 5,682,872 35,527,547 6.2517 3.316 3.305 3.316 3.300 3.337 10,694,873 3.3219 0.16%
2013-01-08 0 6.230 6.220 6.230 6.190 6.380 5,452,313 33,979,474 6.2321 3.310 3.305 3.310 3.289 3.390 10,260,973 3.3115 -2.04%
2013-01-07 0 6.360 6.340 6.360 6.310 6.390 6,163,047 39,259,055 6.3701 3.379 3.369 3.379 3.353 3.395 11,598,538 3.3848 0.00%
2013-01-04 0 6.360 6.330 6.370 6.180 6.370 9,746,631 61,521,451 6.3121 3.379 3.364 3.385 3.284 3.385 18,342,659 3.3540 1.92%
2013-01-03 0 6.240 6.230 6.270 6.190 6.290 7,380,000 46,012,660 6.2348 3.316 3.310 3.332 3.289 3.342 13,888,781 3.3129 0.32%
2013-01-02 0 6.220 6.190 6.220 6.090 6.230 4,968,232 30,622,548 6.1637 3.305 3.289 3.305 3.236 3.310 9,349,957 3.2752 2.13%
2012-12-31 0 6.090 6.080 6.120 6.070 6.130 2,213,365 13,500,863 6.0997 3.236 3.231 3.252 3.225 3.257 4,165,439 3.2412 -0.65%
2012-12-28 0 6.130 6.110 6.130 6.070 6.160 3,850,000 23,534,524 6.1129 3.257 3.247 3.257 3.225 3.273 7,245,502 3.2482 0.00%
2012-12-27 0 6.130 6.100 6.140 6.080 6.140 4,922,160 30,049,310 6.1049 3.257 3.241 3.263 3.231 3.263 9,263,252 3.2439 0.49%
2012-12-24 0 6.100 6.080 6.110 6.060 6.120 2,566,623 15,647,520 6.0965 3.241 3.231 3.247 3.220 3.252 4,830,253 3.2395 -0.16%
2012-12-21 0 6.110 6.100 6.140 6.090 6.210 10,692,932 65,629,684 6.1377 3.247 3.241 3.263 3.236 3.300 20,123,548 3.2613 -1.29%
2012-12-20 0 6.190 6.190 6.200 6.160 6.230 11,977,419 74,248,106 6.1990 3.289 3.289 3.294 3.273 3.310 22,540,887 3.2939 -0.64%
2012-12-19 0 6.230 6.220 6.230 6.200 6.300 6,844,713 42,648,982 6.2309 3.310 3.305 3.310 3.294 3.348 12,881,398 3.3109 -0.64%
2012-12-18 0 6.270 6.250 6.290 6.200 6.300 7,858,399 49,086,941 6.2464 3.332 3.321 3.342 3.294 3.348 14,789,103 3.3191 0.00%
2012-12-17 0 6.270 6.240 6.280 6.200 6.280 6,249,981 38,991,217 6.2386 3.332 3.316 3.337 3.294 3.337 11,762,143 3.3150 -0.79%
2012-12-14 0 6.320 6.280 6.320 6.270 6.360 6,675,253 42,004,597 6.2926 3.358 3.337 3.358 3.332 3.379 12,562,483 3.3437 0.00%
2012-12-13 0 6.320 6.290 6.340 6.280 6.410 4,650,849 29,409,326 6.3234 3.358 3.342 3.369 3.337 3.406 8,752,659 3.3600 -0.16%
2012-12-12 0 6.330 6.280 6.340 6.210 6.340 4,433,407 27,912,206 6.2959 3.364 3.337 3.369 3.300 3.369 8,343,444 3.3454 1.61%
2012-12-11 0 6.230 6.220 6.250 6.220 6.320 5,943,553 37,292,487 6.2744 3.310 3.305 3.321 3.305 3.358 11,185,461 3.3340 -1.27%
2012-12-10 0 6.310 6.270 6.310 6.230 6.400 9,448,358 59,644,820 6.3127 3.353 3.332 3.353 3.310 3.401 17,781,324 3.3544 -1.87%
2012-12-07 0 6.430 6.430 6.440 6.380 6.480 5,233,531 33,610,415 6.4221 3.417 3.417 3.422 3.390 3.443 9,849,236 3.4125 -0.46%
2012-12-06 0 6.460 6.440 6.460 6.300 6.470 6,488,774 41,469,726 6.3910 3.433 3.422 3.433 3.348 3.438 12,211,539 3.3959 2.54%
2012-12-05 0 6.300 6.290 6.300 6.260 6.330 3,919,903 24,687,021 6.2979 3.348 3.342 3.348 3.326 3.364 7,377,056 3.3465 0.16%
2012-12-04 0 6.290 6.290 6.300 6.250 6.300 7,123,789 44,835,457 6.2938 3.342 3.342 3.348 3.321 3.348 13,406,605 3.3443 -0.16%
2012-12-03 0 6.300 6.260 6.300 6.260 6.350 4,620,787 29,100,078 6.2976 3.348 3.326 3.348 3.326 3.374 8,696,084 3.3463 0.00%
2012-11-30 0 6.300 6.270 6.300 6.200 6.310 13,966,886 87,321,273 6.2520 3.348 3.332 3.348 3.294 3.353 26,284,962 3.3221 1.61%
2012-11-29 0 6.200 6.210 6.220 6.140 6.300 9,500,407 58,977,241 6.2079 3.294 3.300 3.305 3.263 3.348 17,879,278 3.2986 0.00%
2012-11-28 0 6.200 6.180 6.200 6.170 6.240 5,902,290 36,628,697 6.2058 3.294 3.284 3.294 3.279 3.316 11,107,806 3.2976 0.32%
2012-11-27 0 6.180 6.180 6.220 6.170 6.300 4,693,451 29,276,720 6.2378 3.284 3.284 3.305 3.279 3.348 8,832,834 3.3145 -1.28%
2012-11-26 0 6.260 6.230 6.270 6.140 6.270 7,107,026 43,959,516 6.1854 3.326 3.310 3.332 3.263 3.332 13,375,058 3.2867 2.62%
2012-11-23 0 6.100 6.080 6.090 6.050 6.110 5,859,920 35,666,520 6.0865 3.241 3.231 3.236 3.215 3.247 11,028,068 3.2342 0.00%
2012-11-22 0 6.100 6.090 6.100 6.010 6.110 3,594,361 21,821,938 6.0712 3.241 3.236 3.241 3.193 3.247 6,764,403 3.2260 0.66%
2012-11-21 0 6.060 6.030 6.070 5.990 6.070 5,415,047 32,608,492 6.0218 3.220 3.204 3.225 3.183 3.225 10,190,840 3.1998 1.00%
2012-11-20 0 6.000 6.000 6.010 5.950 6.020 11,572,985 69,376,531 5.9947 3.188 3.188 3.193 3.162 3.199 21,779,763 3.1854 -0.17%
2012-11-19 0 6.010 6.010 6.020 5.950 6.060 5,461,058 32,821,620 6.0101 3.193 3.193 3.199 3.162 3.220 10,277,430 3.1936 0.67%
2012-11-16 0 5.970 5.970 5.980 5.930 6.090 19,883,805 119,071,351 5.9884 3.172 3.172 3.178 3.151 3.236 37,420,299 3.1820 -1.97%
2012-11-15 0 6.090 6.080 6.100 6.080 6.230 3,817,286 23,441,992 6.1410 3.236 3.231 3.241 3.231 3.310 7,183,936 3.2631 -1.77%
2012-11-14 0 6.200 6.200 6.230 6.180 6.260 3,456,000 21,521,042 6.2272 3.294 3.294 3.310 3.284 3.326 6,504,014 3.3089 0.32%
2012-11-13 0 6.180 6.180 6.230 6.130 6.240 5,111,840 31,630,087 6.1876 3.284 3.284 3.310 3.257 3.316 9,620,220 3.2879 -0.16%
2012-11-12 0 6.190 6.160 6.190 6.130 6.240 3,998,957 24,664,913 6.1678 3.289 3.273 3.289 3.257 3.316 7,525,832 3.2774 0.00%
2012-11-09 0 6.190 6.170 6.210 5.990 6.230 5,520,355 33,919,156 6.1444 3.289 3.279 3.300 3.183 3.310 10,389,024 3.2649 1.81%
2012-11-08 0 6.080 6.070 6.100 6.060 6.220 4,930,628 30,180,680 6.1211 3.231 3.225 3.241 3.220 3.305 9,279,188 3.2525 -1.62%
2012-11-07 0 6.180 6.170 6.190 6.150 6.300 5,454,025 33,830,093 6.2028 3.284 3.279 3.289 3.268 3.348 10,264,195 3.2959 -1.90%
2012-11-06 0 6.300 6.290 6.320 6.250 6.330 4,218,800 26,522,026 6.2866 3.348 3.342 3.358 3.321 3.364 7,939,565 3.3405 0.32%
2012-11-05 0 6.280 6.260 6.300 6.260 6.500 3,988,155 25,208,664 6.3209 3.337 3.326 3.348 3.326 3.454 7,505,503 3.3587 -2.48%
2012-11-02 0 6.440 6.450 6.460 6.310 6.480 9,088,806 58,117,043 6.3944 3.422 3.427 3.433 3.353 3.443 17,104,666 3.3977 1.58%
2012-11-01 0 6.340 6.330 6.340 6.320 6.350 9,147,229 57,955,392 6.3358 3.369 3.364 3.369 3.358 3.374 17,214,615 3.3666 0.00%
2012-10-31 0 6.340 6.320 6.350 6.210 6.350 11,326,600 71,025,938 6.2707 3.369 3.358 3.374 3.300 3.374 21,316,079 3.3320 2.09%
2012-10-30 0 6.210 6.170 6.230 6.100 6.230 4,076,000 25,168,060 6.1747 3.300 3.279 3.310 3.241 3.310 7,670,822 3.2810 2.14%
2012-10-29 0 6.080 6.060 6.090 6.060 6.260 9,434,099 57,989,536 6.1468 3.231 3.220 3.236 3.220 3.326 17,754,489 3.2662 -0.98%
2012-10-26 0 6.140 6.130 6.170 6.070 6.200 5,565,415 34,150,830 6.1363 3.263 3.257 3.279 3.225 3.294 10,473,825 3.2606 0.49%
2012-10-25 0 6.110 6.070 6.110 6.040 6.120 5,798,816 35,244,328 6.0778 3.247 3.225 3.247 3.209 3.252 10,913,074 3.2296 0.66%
2012-10-24 0 6.070 6.070 6.090 6.010 6.140 4,739,164 28,778,385 6.0725 3.225 3.225 3.236 3.193 3.263 8,918,863 3.2267 0.17%
2012-10-22 0 6.060 6.050 6.070 5.980 6.080 6,793,461 40,943,344 6.0269 3.220 3.215 3.225 3.178 3.231 12,784,944 3.2025 -0.16%
2012-10-19 0 6.070 6.030 6.070 5.990 6.110 9,799,396 59,244,756 6.0458 3.225 3.204 3.225 3.183 3.247 18,441,960 3.2125 -0.16%
2012-10-18 0 6.080 6.070 6.090 6.010 6.190 6,959,487 42,313,545 6.0800 3.231 3.225 3.236 3.193 3.289 13,097,397 3.2307 -1.78%
2012-10-17 0 6.190 6.150 6.170 6.130 6.300 10,145,980 62,949,570 6.2044 3.289 3.268 3.279 3.257 3.348 19,094,213 3.2968 -0.16%
2012-10-16 0 6.200 6.200 6.210 6.100 6.220 6,899,424 42,529,495 6.1642 3.294 3.294 3.300 3.241 3.305 12,984,361 3.2754 1.47%
2012-10-15 0 6.110 6.080 6.110 6.070 6.150 6,591,710 40,301,706 6.1140 3.247 3.231 3.247 3.225 3.268 12,405,259 3.2488 0.00%
2012-10-12 0 6.110 6.100 6.150 6.080 6.150 4,206,158 25,757,795 6.1238 3.247 3.241 3.268 3.231 3.268 7,915,773 3.2540 -0.16%
2012-10-11 0 6.120 6.090 6.130 6.060 6.240 5,110,362 31,515,207 6.1669 3.252 3.236 3.257 3.220 3.316 9,617,439 3.2769 0.16%
2012-10-10 0 6.110 6.090 6.120 6.040 6.150 3,163,000 19,268,676 6.0919 3.247 3.236 3.252 3.209 3.268 5,952,603 3.2370 -0.33%
2012-10-09 0 6.130 6.130 6.160 6.110 6.250 3,073,873 18,979,404 6.1744 3.257 3.257 3.273 3.247 3.321 5,784,871 3.2809 -0.49%
2012-10-08 0 6.160 6.120 6.160 6.050 6.200 2,117,500 13,013,591 6.1457 3.273 3.252 3.273 3.215 3.294 3,985,026 3.2656 0.82%
2012-10-05 0 6.110 6.120 6.140 6.090 6.250 3,260,968 19,976,618 6.1260 3.247 3.252 3.263 3.236 3.321 6,136,974 3.2551 -1.77%
2012-10-04 0 6.220 6.210 6.220 6.140 6.300 5,449,397 33,946,129 6.2293 3.305 3.300 3.305 3.263 3.348 10,255,485 3.3100 -0.32%
2012-10-03 0 6.240 6.200 6.220 6.110 6.280 7,870,706 48,768,993 6.1963 3.316 3.294 3.305 3.247 3.337 14,812,264 3.2925 1.79%
2012-09-28 0 6.130 6.100 6.130 5.940 6.140 10,265,434 62,552,135 6.0935 3.257 3.241 3.257 3.156 3.263 19,319,019 3.2379 2.34%
2012-09-27 0 5.990 5.960 5.990 5.840 5.990 9,414,085 55,856,493 5.9333 3.183 3.167 3.183 3.103 3.183 17,716,824 3.1527 3.45%
2012-09-26 0 5.790 5.780 5.790 5.730 5.830 2,031,855 11,726,303 5.7712 3.077 3.071 3.077 3.045 3.098 3,823,847 3.0666 -0.34%
2012-09-25 0 5.810 5.800 5.810 5.760 5.940 3,948,652 23,030,088 5.8324 3.087 3.082 3.087 3.061 3.156 7,431,160 3.0991 -1.02%
2012-09-24 0 5.940 5.940 5.950 5.830 5.980 7,022,078 41,462,297 5.9046 3.119 3.119 3.124 3.061 3.140 13,372,782 3.1005 2.24%
2012-09-21 0 5.810 5.810 5.840 5.790 5.900 9,242,456 53,767,108 5.8174 3.051 3.051 3.067 3.040 3.098 17,601,249 3.0547 -0.51%
2012-09-20 0 5.840 5.810 5.850 5.810 5.890 6,874,825 40,193,264 5.8464 3.067 3.051 3.072 3.051 3.093 13,092,354 3.0700 -1.35%
2012-09-19 0 5.920 5.890 5.920 5.860 5.960 6,680,850 39,444,018 5.9040 3.109 3.093 3.109 3.077 3.130 12,722,950 3.1002 -1.33%
2012-09-18 0 6.000 5.990 6.000 5.870 6.010 5,621,800 33,542,058 5.9664 3.151 3.145 3.151 3.082 3.156 10,706,105 3.1330 2.39%
2012-09-17 0 5.860 5.850 5.860 5.850 6.050 6,986,187 41,316,567 5.9140 3.077 3.072 3.077 3.072 3.177 13,304,431 3.1055 -2.66%
2012-09-14 0 6.020 6.000 6.050 5.940 6.150 9,721,875 58,662,153 6.0340 3.161 3.151 3.177 3.119 3.229 18,514,250 3.1685 -0.50%
2012-09-13 0 6.050 6.030 6.040 5.850 6.060 11,959,193 71,869,510 6.0096 3.177 3.166 3.172 3.072 3.182 22,774,979 3.1556 2.89%
2012-09-12 0 5.880 5.850 5.880 5.790 5.880 8,035,601 46,954,141 5.8433 3.088 3.072 3.088 3.040 3.088 15,302,926 3.0683 1.03%
2012-09-11 0 5.820 5.800 5.820 5.750 5.820 3,949,201 22,883,783 5.7945 3.056 3.046 3.056 3.019 3.056 7,520,823 3.0427 0.34%
2012-09-10 0 5.800 5.790 5.810 5.750 5.820 6,069,672 35,037,547 5.7726 3.046 3.040 3.051 3.019 3.056 11,559,028 3.0312 0.87%
2012-09-07 0 5.750 5.740 5.750 5.670 5.800 6,787,573 38,949,151 5.7383 3.019 3.014 3.019 2.977 3.046 12,926,192 3.0132 1.41%
2012-09-06 0 5.670 5.650 5.680 5.640 5.750 4,926,600 28,021,170 5.6877 2.977 2.967 2.983 2.962 3.019 9,382,172 2.9866 0.53%
2012-09-05 0 5.640 5.640 5.650 5.630 5.790 7,562,673 42,907,426 5.6736 2.962 2.962 2.967 2.956 3.040 14,402,286 2.9792 -1.74%
2012-09-04 0 5.740 5.710 5.740 5.690 5.860 2,814,648 16,137,335 5.7333 3.014 2.998 3.014 2.988 3.077 5,360,190 3.0106 0.17%
2012-09-03 0 5.730 5.700 5.740 5.680 5.780 9,244,571 52,846,083 5.7164 3.009 2.993 3.014 2.983 3.035 17,605,277 3.0017 0.00%
2012-08-31 0 5.730 5.670 5.740 5.610 5.740 5,830,491 33,153,961 5.6863 3.009 2.977 3.014 2.946 3.014 11,103,534 2.9859 -0.17%
2012-08-30 0 5.740 5.740 5.760 5.630 5.790 11,941,988 68,500,268 5.7361 3.014 3.014 3.025 2.956 3.040 22,742,213 3.0120 1.59%
2012-08-29 0 5.650 5.650 5.670 5.520 5.670 7,660,422 43,186,068 5.6376 2.967 2.967 2.977 2.899 2.977 14,588,438 2.9603 1.62%
2012-08-28 0 5.560 5.560 5.570 5.450 5.580 4,254,723 23,545,152 5.5339 2.920 2.920 2.925 2.862 2.930 8,102,656 2.9059 1.09%
2012-08-27 0 5.500 5.470 5.500 5.370 5.540 3,904,000 21,423,018 5.4875 2.888 2.872 2.888 2.820 2.909 7,434,742 2.8815 1.85%
2012-08-24 0 5.400 5.400 5.410 5.380 5.430 2,687,452 14,526,023 5.4051 2.836 2.836 2.841 2.825 2.851 5,117,959 2.8382 -1.10%
2012-08-23 0 5.460 5.450 5.490 5.400 5.520 3,346,200 18,250,841 5.4542 2.867 2.862 2.883 2.836 2.899 6,372,473 2.8640 0.74%
2012-08-22 0 5.420 5.400 5.430 5.380 5.450 5,954,413 32,216,462 5.4105 2.846 2.836 2.851 2.825 2.862 11,339,530 2.8411 0.18%
2012-08-21 0 5.410 5.400 5.410 5.400 5.440 4,894,873 26,481,375 5.4100 2.841 2.836 2.841 2.836 2.857 9,321,752 2.8408 -0.37%
2012-08-20 0 5.430 5.420 5.430 5.400 5.490 3,912,000 21,255,530 5.4334 2.851 2.846 2.851 2.836 2.883 7,449,977 2.8531 -0.55%
2012-08-17 0 5.460 5.460 5.490 5.460 5.560 9,245,000 50,816,728 5.4967 2.867 2.867 2.883 2.867 2.920 17,606,094 2.8863 -0.55%
2012-08-16 0 5.490 5.520 5.530 5.460 5.670 9,527,134 53,136,777 5.5774 2.883 2.899 2.904 2.867 2.977 18,143,387 2.9287 -3.17%
2012-08-15 0 5.670 5.660 5.700 5.620 5.710 2,101,600 11,885,772 5.6556 2.977 2.972 2.993 2.951 2.998 4,002,268 2.9698 -0.35%
2012-08-14 0 5.690 5.690 5.700 5.580 5.720 3,349,087 18,936,326 5.6542 2.988 2.988 2.993 2.930 3.004 6,377,971 2.9690 0.89%
2012-08-13 0 5.640 5.620 5.670 5.620 5.700 1,167,554 6,602,350 5.6549 2.962 2.951 2.977 2.951 2.993 2,223,479 2.9694 -1.05%
2012-08-10 0 5.700 5.690 5.710 5.630 5.710 2,446,000 13,900,640 5.6830 2.993 2.988 2.998 2.956 2.998 4,658,140 2.9842 0.00%
2012-08-09 0 5.700 5.660 5.700 5.630 5.700 1,844,166 10,457,992 5.6709 2.993 2.972 2.993 2.956 2.993 3,512,013 2.9778 1.24%
2012-08-08 0 5.630 5.620 5.650 5.600 5.660 3,826,029 21,544,536 5.6310 2.956 2.951 2.967 2.941 2.972 7,286,255 2.9569 -0.53%
2012-08-07 0 5.660 5.650 5.670 5.600 5.670 1,027,879 5,789,700 5.6327 2.972 2.967 2.977 2.941 2.977 1,957,483 2.9577 0.18%
2012-08-06 0 5.650 5.630 5.640 5.580 5.650 771,535 4,342,012 5.6278 2.967 2.956 2.962 2.930 2.967 1,469,304 2.9551 1.44%
2012-08-03 0 5.570 5.570 5.580 5.540 5.660 2,064,666 11,532,144 5.5855 2.925 2.925 2.930 2.909 2.972 3,931,931 2.9329 -1.94%
2012-08-02 0 5.680 5.670 5.690 5.590 5.690 1,969,700 11,135,983 5.6536 2.983 2.977 2.988 2.935 2.988 3,751,079 2.9687 -0.18%
2012-08-01 0 5.690 5.670 5.720 5.620 5.750 4,578,514 26,074,130 5.6949 2.988 2.977 3.004 2.951 3.019 8,719,280 2.9904 1.61%
2012-07-31 0 5.600 5.600 5.650 5.600 5.720 6,320,627 35,710,122 5.6498 2.941 2.941 2.967 2.941 3.004 12,036,945 2.9667 -0.18%
2012-07-30 0 5.610 5.600 5.640 5.510 5.640 7,239,000 40,212,387 5.5550 2.946 2.941 2.962 2.893 2.962 13,785,886 2.9169 2.56%
2012-07-27 0 5.470 5.460 5.480 5.430 5.560 2,660,560 14,598,091 5.4868 2.872 2.867 2.878 2.851 2.920 5,066,746 2.8812 1.30%
2012-07-26 0 5.400 5.400 5.430 5.390 5.480 8,323,976 45,231,307 5.4339 2.836 2.836 2.851 2.830 2.878 15,852,104 2.8533 -1.64%
2012-07-25 0 5.490 5.470 5.510 5.450 5.530 4,464,253 24,531,949 5.4952 2.883 2.872 2.893 2.862 2.904 8,501,683 2.8855 -0.54%
2012-07-24 0 5.520 5.490 5.530 5.460 5.600 2,874,321 15,823,061 5.5050 2.899 2.883 2.904 2.867 2.941 5,473,831 2.8907 -0.90%
2012-07-23 0 5.570 5.550 5.580 5.550 5.640 2,586,903 14,459,227 5.5894 2.925 2.914 2.930 2.914 2.962 4,926,475 2.9350 -1.42%
2012-07-20 0 5.650 5.640 5.650 5.610 5.670 3,804,000 21,487,912 5.6488 2.967 2.962 2.967 2.946 2.977 7,244,303 2.9662 0.18%
2012-07-19 0 5.640 5.650 5.670 5.620 5.700 1,932,523 10,954,471 5.6685 2.962 2.967 2.977 2.951 2.993 3,680,279 2.9765 -0.53%
2012-07-18 0 5.670 5.630 5.680 5.620 5.690 2,791,260 15,803,743 5.6619 2.977 2.956 2.983 2.951 2.988 5,315,650 2.9731 0.18%
2012-07-17 0 5.660 5.620 5.670 5.560 5.670 4,308,632 24,182,909 5.6127 2.972 2.951 2.977 2.920 2.977 8,205,320 2.9472 1.25%
2012-07-16 0 5.590 5.560 5.590 5.500 5.600 3,469,934 19,316,275 5.5668 2.935 2.920 2.935 2.888 2.941 6,608,111 2.9231 1.82%
2012-07-13 0 5.490 5.480 5.500 5.370 5.560 4,378,459 24,041,788 5.4909 2.883 2.878 2.888 2.820 2.920 8,338,298 2.8833 2.62%
2012-07-12 0 5.350 5.340 5.350 5.330 5.490 3,041,492 16,430,252 5.4020 2.809 2.804 2.809 2.799 2.883 5,792,190 2.8366 -2.01%
2012-07-11 0 5.460 5.450 5.460 5.430 5.590 4,879,414 26,767,849 5.4859 2.867 2.862 2.867 2.851 2.935 9,292,312 2.8806 -0.55%
2012-07-10 0 5.490 5.430 5.490 5.410 5.520 4,350,000 23,745,633 5.4588 2.883 2.851 2.883 2.841 2.899 8,284,100 2.8664 0.37%
2012-07-09 0 5.470 5.460 5.490 5.440 5.530 2,412,000 13,238,260 5.4885 2.872 2.867 2.883 2.857 2.904 4,593,391 2.8820 -0.91%
2012-07-06 0 5.520 5.500 5.550 5.480 5.550 3,111,836 17,162,826 5.5153 2.899 2.888 2.914 2.878 2.914 5,926,152 2.8961 -0.72%
2012-07-05 0 5.560 5.530 5.560 5.500 5.570 3,476,935 19,240,875 5.5339 2.920 2.904 2.920 2.888 2.925 6,621,443 2.9058 0.72%
2012-07-04 0 5.520 5.520 5.540 5.510 5.740 6,254,000 35,118,654 5.6154 2.899 2.899 2.909 2.893 3.014 11,910,061 2.9487 -2.82%
2012-07-03 0 5.680 5.660 5.680 5.620 5.700 7,931,800 44,972,510 5.6699 2.983 2.972 2.983 2.951 2.993 15,105,248 2.9773 1.79%
2012-06-29 0 5.580 5.560 5.580 5.460 5.670 7,015,434 39,016,742 5.5616 2.930 2.920 2.930 2.867 2.977 13,360,129 2.9204 2.01%
2012-06-28 0 5.470 5.450 5.480 5.390 5.670 8,359,645 45,808,392 5.4797 2.872 2.862 2.878 2.830 2.977 15,920,032 2.8774 -3.19%
2012-06-27 0 5.650 5.610 5.660 5.570 5.680 4,936,805 27,790,648 5.6293 2.967 2.946 2.972 2.925 2.983 9,401,607 2.9559 0.00%
2012-06-26 0 5.650 5.620 5.660 5.570 5.720 7,865,568 44,347,245 5.6381 2.967 2.951 2.972 2.925 3.004 14,979,116 2.9606 1.44%
2012-06-25 0 5.570 5.570 5.590 5.500 5.670 2,841,282 15,941,545 5.6107 2.925 2.925 2.935 2.888 2.977 5,410,912 2.9462 1.83%
2012-06-22 0 5.470 5.450 5.500 5.410 5.550 4,426,909 24,195,057 5.4655 2.872 2.862 2.888 2.841 2.914 8,430,565 2.8699 -0.73%
2012-06-21 0 5.510 5.510 5.540 5.460 5.550 5,094,044 28,139,003 5.5239 2.893 2.893 2.909 2.867 2.914 9,701,051 2.9006 -0.36%
2012-06-20 0 5.530 5.520 5.550 5.500 5.590 6,584,220 36,542,438 5.5500 2.904 2.899 2.914 2.888 2.935 12,538,929 2.9143 -2.12%
2012-06-19 0 5.650 5.630 5.680 5.550 5.680 4,660,118 26,170,561 5.6159 2.967 2.956 2.983 2.914 2.983 8,874,686 2.9489 0.36%
2012-06-18 0 5.630 5.610 5.660 5.570 5.670 5,182,764 29,074,191 5.6098 2.956 2.946 2.972 2.925 2.977 9,870,009 2.9457 1.62%
2012-06-15 0 5.540 5.540 5.570 5.520 5.690 5,674,000 31,676,459 5.5827 2.909 2.909 2.925 2.899 2.988 10,805,514 2.9315 -1.95%
2012-06-14 0 5.650 5.620 5.670 5.550 5.680 4,094,496 23,050,388 5.6296 2.967 2.951 2.977 2.914 2.983 7,797,521 2.9561 1.25%
2012-06-13 0 5.580 5.550 5.570 5.470 5.670 8,414,772 46,840,058 5.5664 2.930 2.914 2.925 2.872 2.977 16,025,015 2.9229 0.90%
2012-06-12 0 5.530 5.510 5.550 5.460 5.550 10,594,396 58,701,192 5.5408 2.904 2.893 2.914 2.867 2.914 20,175,872 2.9095 -0.54%
2012-06-11 0 5.560 5.550 5.560 5.400 5.650 4,698,547 26,027,550 5.5395 2.920 2.914 2.920 2.836 2.967 8,947,870 2.9088 2.02%
2012-06-08 0 5.450 5.410 5.450 5.370 5.460 3,744,500 20,308,985 5.4237 2.862 2.841 2.862 2.820 2.867 7,130,992 2.8480 -0.18%
2012-06-07 0 5.460 5.410 5.460 5.320 5.480 5,078,334 27,535,832 5.4222 2.867 2.841 2.867 2.794 2.878 9,671,133 2.8472 3.21%
2012-06-06 0 5.400 5.400 5.440 5.190 5.590 7,526,835 40,266,203 5.3497 2.778 2.778 2.798 2.670 2.876 14,632,097 2.7519 3.25%
2012-06-05 0 5.230 5.210 5.240 5.100 5.260 6,690,000 34,652,432 5.1797 2.690 2.680 2.695 2.623 2.706 13,005,298 2.6645 2.55%
2012-06-04 0 5.100 5.070 5.110 5.020 5.120 2,456,933 12,439,750 5.0631 2.623 2.608 2.629 2.582 2.634 4,776,255 2.6045 -1.16%
2012-06-01 0 5.160 5.160 5.180 5.160 5.250 5,099,312 26,447,500 5.1865 2.654 2.654 2.665 2.654 2.701 9,913,015 2.6680 0.39%
2012-05-31 0 5.140 5.090 5.140 5.080 5.230 5,774,749 29,629,063 5.1308 2.644 2.618 2.644 2.613 2.690 11,226,059 2.6393 -1.15%
2012-05-30 0 5.200 5.200 5.210 5.180 5.360 4,110,215 21,419,821 5.2114 2.675 2.675 2.680 2.665 2.757 7,990,220 2.6808 -1.52%
2012-05-29 0 5.280 5.280 5.290 5.220 5.360 2,672,000 14,143,160 5.2931 2.716 2.716 2.721 2.685 2.757 5,194,343 2.7228 0.19%
2012-05-28 0 5.270 5.250 5.280 5.200 5.360 1,541,254 8,120,803 5.2690 2.711 2.701 2.716 2.675 2.757 2,996,183 2.7104 0.96%
2012-05-25 0 5.220 5.210 5.240 5.210 5.290 1,681,366 8,829,473 5.2514 2.685 2.680 2.695 2.680 2.721 3,268,560 2.7013 -1.32%
2012-05-24 0 5.290 5.270 5.310 5.270 5.460 3,482,013 18,565,196 5.3317 2.721 2.711 2.731 2.711 2.809 6,769,001 2.7427 -1.31%
2012-05-23 0 5.360 5.330 5.360 5.050 5.440 7,833,203 41,432,034 5.2893 2.757 2.742 2.757 2.598 2.798 15,227,674 2.7208 3.28%
2012-05-22 0 5.190 5.160 5.200 5.060 5.230 5,312,476 27,547,696 5.1855 2.670 2.654 2.675 2.603 2.690 10,327,404 2.6674 2.77%
2012-05-21 0 5.050 5.050 5.060 5.030 5.200 3,597,424 18,252,793 5.0739 2.598 2.598 2.603 2.587 2.675 6,993,359 2.6100 -1.75%
2012-05-18 0 5.140 5.140 5.160 5.120 5.300 4,747,696 24,633,074 5.1884 2.644 2.644 2.654 2.634 2.726 9,229,477 2.6690 -1.72%
2012-05-17 0 5.230 5.200 5.250 5.040 5.300 8,481,060 44,255,812 5.2182 2.690 2.675 2.701 2.593 2.726 16,487,102 2.6843 3.36%
2012-05-16 0 5.060 5.060 5.090 5.020 5.160 7,637,646 38,801,321 5.0803 2.603 2.603 2.618 2.582 2.654 14,847,513 2.6133 -2.13%
2012-05-15 0 5.170 5.170 5.180 5.140 5.240 6,024,482 31,151,554 5.1708 2.659 2.659 2.665 2.644 2.695 11,711,537 2.6599 -2.08%
2012-05-14 0 5.280 5.250 5.260 5.240 5.430 3,634,000 19,277,268 5.3047 2.716 2.701 2.706 2.695 2.793 7,064,462 2.7288 -2.22%
2012-05-11 0 5.400 5.400 5.410 5.350 5.460 3,543,333 19,101,158 5.3907 2.778 2.778 2.783 2.752 2.809 6,888,207 2.7730 -1.28%
2012-05-10 0 5.470 5.450 5.480 5.370 5.470 7,325,645 39,930,354 5.4508 2.814 2.804 2.819 2.762 2.814 14,240,986 2.8039 0.18%
2012-05-09 0 5.460 5.440 5.460 5.450 5.510 2,727,019 14,926,034 5.4734 2.809 2.798 2.809 2.804 2.834 5,301,300 2.8155 -0.91%
2012-05-08 0 5.510 5.510 5.520 5.470 5.580 4,166,768 23,024,107 5.5257 2.834 2.834 2.840 2.814 2.870 8,100,158 2.8424 1.66%
2012-05-07 0 5.420 5.420 5.440 5.410 5.540 3,707,371 20,215,050 5.4527 2.788 2.788 2.798 2.783 2.850 7,207,095 2.8049 -3.39%
2012-05-04 0 5.610 5.580 5.630 5.500 5.660 9,063,462 50,664,752 5.5900 2.886 2.870 2.896 2.829 2.912 17,619,286 2.8755 -1.41%
2012-05-03 0 5.690 5.690 5.730 5.680 5.770 6,204,337 35,525,107 5.7259 2.927 2.927 2.948 2.922 2.968 12,061,174 2.9454 -0.87%
2012-05-02 0 5.740 5.720 5.750 5.700 5.830 8,135,496 46,959,340 5.7722 2.953 2.942 2.958 2.932 2.999 15,815,329 2.9692 0.53%
2012-04-30 0 5.710 5.690 5.700 5.570 5.750 12,944,266 73,770,263 5.6991 2.937 2.927 2.932 2.865 2.958 25,163,533 2.9316 1.60%
2012-04-27 0 5.620 5.610 5.620 5.510 5.620 10,808,450 60,102,749 5.5607 2.891 2.886 2.891 2.834 2.891 21,011,527 2.8605 1.63%
2012-04-26 0 5.530 5.520 5.530 5.470 5.530 7,180,000 39,527,178 5.5052 2.845 2.840 2.845 2.814 2.845 13,957,853 2.8319 0.91%
2012-04-25 0 5.480 5.470 5.480 5.370 5.490 4,312,566 23,468,712 5.4419 2.819 2.814 2.819 2.762 2.824 8,383,588 2.7994 2.05%
2012-04-24 0 5.370 5.370 5.400 5.300 5.460 4,564,859 24,514,603 5.3703 2.762 2.762 2.778 2.726 2.809 8,874,044 2.7625 0.56%
2012-04-23 0 5.340 5.330 5.350 5.300 5.460 3,594,874 19,282,666 5.3639 2.747 2.742 2.752 2.726 2.809 6,988,402 2.7592 -1.48%
2012-04-20 0 5.420 5.400 5.450 5.400 5.530 3,473,806 19,010,037 5.4724 2.788 2.778 2.804 2.778 2.845 6,753,047 2.8150 -1.28%
2012-04-19 0 5.490 5.490 5.500 5.410 5.500 5,195,579 28,300,727 5.4471 2.824 2.824 2.829 2.783 2.829 10,100,157 2.8020 0.37%
2012-04-18 0 5.470 5.460 5.470 5.410 5.500 7,843,757 42,913,662 5.4711 2.814 2.809 2.814 2.783 2.829 15,248,191 2.8143 -0.55%
2012-04-17 0 5.500 5.500 5.510 5.490 5.640 6,659,578 36,855,575 5.5342 2.829 2.829 2.834 2.824 2.901 12,946,158 2.8468 -0.18%
2012-04-16 0 5.510 5.490 5.520 5.470 5.580 5,571,184 30,671,227 5.5053 2.834 2.824 2.840 2.814 2.870 10,830,330 2.8320 -0.18%
2012-04-13 0 5.520 5.510 5.520 5.450 5.600 4,446,442 24,514,623 5.5133 2.840 2.834 2.840 2.804 2.881 8,643,842 2.8361 1.66%
2012-04-12 0 5.430 5.430 5.460 5.390 5.470 4,820,280 26,157,963 5.4266 2.793 2.793 2.809 2.773 2.814 9,370,580 2.7915 -0.37%
2012-04-11 0 5.450 5.440 5.470 5.400 5.500 3,600,500 19,701,500 5.4719 2.804 2.798 2.814 2.778 2.829 6,999,339 2.8148 -2.50%
2012-04-10 0 5.590 5.560 5.580 5.530 5.760 12,757,530 71,753,875 5.6244 2.876 2.860 2.870 2.845 2.963 24,800,520 2.8932 -2.10%
2012-04-05 0 5.710 5.700 5.710 5.410 5.800 15,920,716 88,751,672 5.5746 2.937 2.932 2.937 2.783 2.984 30,949,724 2.8676 2.70%
2012-04-03 0 5.560 5.550 5.560 5.410 5.560 9,105,783 49,982,413 5.4891 2.860 2.855 2.860 2.783 2.860 17,701,558 2.8236 3.73%
2012-04-02 0 5.360 5.330 5.360 5.320 5.460 6,154,681 33,028,663 5.3664 2.757 2.742 2.757 2.737 2.809 11,964,643 2.7605 -0.92%
2012-03-30 0 5.410 5.380 5.420 5.280 5.430 9,348,000 50,448,890 5.3968 2.783 2.768 2.788 2.716 2.793 18,172,425 2.7761 0.93%
2012-03-29 0 5.360 5.320 5.360 5.230 5.360 4,428,045 23,473,475 5.3011 2.757 2.737 2.757 2.690 2.757 8,608,078 2.7269 1.32%
2012-03-28 0 5.290 5.280 5.290 5.200 5.290 8,159,463 42,721,825 5.2359 2.721 2.716 2.721 2.675 2.721 15,861,920 2.6934 0.76%
2012-03-27 0 5.250 5.230 5.240 5.200 5.260 6,377,223 33,315,345 5.2241 2.701 2.690 2.695 2.675 2.706 12,397,262 2.6873 1.55%
2012-03-26 0 5.170 5.160 5.170 5.130 5.200 2,141,405 11,054,097 5.1621 2.659 2.654 2.659 2.639 2.675 4,162,871 2.6554 -0.58%
2012-03-23 0 5.200 5.190 5.200 5.150 5.220 4,740,140 24,559,406 5.1812 2.675 2.670 2.675 2.649 2.685 9,214,788 2.6652 0.39%
2012-03-22 0 5.180 5.180 5.200 5.150 5.240 7,263,518 37,671,542 5.1864 2.665 2.665 2.675 2.649 2.695 14,120,212 2.6679 0.39%
2012-03-21 0 5.160 5.160 5.190 5.140 5.220 4,635,352 23,952,290 5.1673 2.654 2.654 2.670 2.644 2.685 9,011,081 2.6581 -1.53%
2012-03-20 0 5.240 5.200 5.230 5.100 5.260 7,428,290 38,668,142 5.2055 2.695 2.675 2.690 2.623 2.706 14,440,527 2.6778 0.77%
2012-03-19 0 5.200 5.200 5.210 5.200 5.280 3,093,444 16,204,188 5.2382 2.675 2.675 2.680 2.675 2.716 6,013,626 2.6946 -1.52%
2012-03-16 0 5.280 5.260 5.280 5.220 5.300 2,927,181 15,436,327 5.2734 2.716 2.706 2.716 2.685 2.726 5,690,413 2.7127 0.19%
2012-03-15 0 5.270 5.280 5.290 5.210 5.330 5,233,173 27,602,774 5.2746 2.711 2.716 2.721 2.680 2.742 10,173,240 2.7133 -1.31%
2012-03-14 0 5.340 5.310 5.340 5.270 5.340 9,442,435 50,188,119 5.3152 2.747 2.731 2.747 2.711 2.747 18,356,006 2.7342 1.52%
2012-03-13 0 5.260 5.250 5.260 5.230 5.290 13,530,000 70,829,768 5.2350 2.706 2.701 2.706 2.690 2.721 26,302,195 2.6929 0.77%
2012-03-12 0 5.220 5.210 5.220 5.180 5.280 5,277,344 27,504,241 5.2118 2.685 2.680 2.685 2.665 2.716 10,259,108 2.6810 -1.14%
2012-03-09 0 5.280 5.250 5.300 5.240 5.310 13,132,183 69,446,876 5.2883 2.716 2.701 2.726 2.695 2.731 25,528,842 2.7203 -0.75%
2012-03-08 0 5.320 5.310 5.330 5.220 5.330 7,669,567 40,596,485 5.2932 2.737 2.731 2.742 2.685 2.742 14,909,567 2.7228 0.57%
2012-03-07 0 5.290 5.280 5.290 5.160 5.330 15,786,631 83,363,329 5.2806 2.721 2.716 2.721 2.654 2.742 30,689,064 2.7164 2.12%
2012-03-06 0 5.180 5.150 5.190 5.040 5.190 12,146,630 62,366,897 5.1345 2.665 2.649 2.670 2.593 2.670 23,612,936 2.6412 2.17%
2012-03-05 0 5.070 5.060 5.080 5.060 5.360 6,497,400 33,479,820 5.1528 2.608 2.603 2.613 2.603 2.757 12,630,885 2.6506 -1.55%
2012-03-02 0 5.150 5.140 5.150 5.020 5.150 7,094,304 36,184,898 5.1006 2.649 2.644 2.649 2.582 2.649 13,791,261 2.6238 1.98%
2012-03-01 0 5.050 5.040 5.050 5.020 5.120 4,260,408 21,536,106 5.0549 2.598 2.593 2.598 2.582 2.634 8,282,194 2.6003 -0.98%
2012-02-29 0 5.100 5.090 5.130 5.020 5.140 13,524,026 68,944,299 5.0979 2.623 2.618 2.639 2.582 2.644 26,290,581 2.6224 1.59%
2012-02-28 0 5.020 5.010 5.020 4.990 5.030 9,407,510 47,113,423 5.0081 2.582 2.577 2.582 2.567 2.587 18,288,112 2.5762 0.20%
2012-02-27 0 5.010 5.010 5.020 5.000 5.100 7,571,549 38,103,523 5.0325 2.577 2.577 2.582 2.572 2.623 14,719,021 2.5887 -1.96%
2012-02-24 0 5.110 5.100 5.110 5.010 5.110 14,932,340 75,678,968 5.0681 2.629 2.623 2.629 2.577 2.629 29,028,331 2.6071 1.79%
2012-02-23 0 5.020 4.990 5.020 4.980 5.030 13,005,771 64,929,810 4.9924 2.582 2.567 2.582 2.562 2.587 25,283,098 2.5681 0.00%
2012-02-22 0 5.020 4.980 5.000 4.810 5.030 12,225,934 60,506,871 4.9491 2.582 2.562 2.572 2.474 2.587 23,767,102 2.5458 2.87%
2012-02-21 0 4.880 4.850 4.890 4.840 4.970 6,090,000 29,841,109 4.9000 2.510 2.495 2.515 2.490 2.557 11,838,904 2.5206 -0.61%
2012-02-20 0 4.910 4.900 4.910 4.860 4.930 6,650,000 32,515,007 4.8895 2.526 2.521 2.526 2.500 2.536 12,927,538 2.5152 0.20%
2012-02-17 0 4.900 4.890 4.900 4.820 4.920 8,206,457 40,022,841 4.8770 2.521 2.515 2.521 2.479 2.531 15,953,276 2.5088 1.03%
2012-02-16 0 4.850 4.840 4.850 4.800 4.900 6,486,809 31,410,650 4.8422 2.495 2.490 2.495 2.469 2.521 12,610,297 2.4909 -0.61%
2012-02-15 0 4.880 4.900 4.910 4.720 4.900 13,143,738 63,446,956 4.8272 2.510 2.521 2.526 2.428 2.521 25,551,305 2.4831 3.61%
2012-02-14 0 4.710 4.700 4.710 4.620 4.760 9,389,431 44,190,671 4.7064 2.423 2.418 2.423 2.377 2.449 18,252,967 2.4210 1.07%
2012-02-13 0 4.660 4.650 4.660 4.650 4.720 3,904,997 18,253,510 4.6744 2.397 2.392 2.397 2.392 2.428 7,591,278 2.4045 -0.85%
2012-02-10 0 4.700 4.670 4.700 4.660 4.760 10,643,709 50,035,639 4.7010 2.418 2.402 2.418 2.397 2.449 20,691,272 2.4182 0.00%
2012-02-09 0 4.700 4.700 4.720 4.690 4.780 10,103,051 47,751,446 4.7264 2.418 2.418 2.428 2.413 2.459 19,640,237 2.4313 -0.63%
2012-02-08 0 4.730 4.720 4.730 4.670 4.740 16,967,781 79,600,409 4.6913 2.433 2.428 2.433 2.402 2.438 32,985,209 2.4132 0.64%
2012-02-07 0 4.700 4.690 4.710 4.660 4.760 4,004,386 18,818,388 4.6994 2.418 2.413 2.423 2.397 2.449 7,784,489 2.4174 -0.42%
2012-02-06 0 4.720 4.680 4.700 4.670 4.790 9,124,962 43,279,336 4.7430 2.428 2.407 2.418 2.402 2.464 17,738,842 2.4398 -0.42%
2012-02-03 0 4.740 4.740 4.750 4.700 4.800 12,010,987 56,979,185 4.7439 2.438 2.438 2.443 2.418 2.469 23,349,247 2.4403 0.64%
2012-02-02 0 4.710 4.670 4.700 4.540 4.720 18,529,141 85,563,640 4.6178 2.423 2.402 2.418 2.335 2.428 36,020,478 2.3754 3.52%
2012-02-01 0 4.550 4.530 4.550 4.480 4.570 8,969,049 40,684,940 4.5361 2.341 2.330 2.341 2.305 2.351 17,435,748 2.3334 1.34%
2012-01-31 0 4.490 4.480 4.490 4.430 4.510 20,758,297 92,258,631 4.4444 2.310 2.305 2.310 2.279 2.320 40,353,937 2.2862 0.45%
2012-01-30 0 4.470 4.440 4.480 4.430 4.590 11,452,504 51,242,704 4.4744 2.299 2.284 2.305 2.279 2.361 22,263,562 2.3016 -3.04%
2012-01-27 0 4.610 4.590 4.620 4.500 4.620 16,670,245 76,322,887 4.5784 2.371 2.361 2.377 2.315 2.377 32,406,802 2.3552 3.36%
2012-01-26 0 4.460 4.450 4.460 4.390 4.490 10,802,170 47,994,235 4.4430 2.294 2.289 2.294 2.258 2.310 20,999,318 2.2855 3.00%
2012-01-20 0 4.330 4.330 4.340 4.290 4.520 17,869,077 78,444,278 4.3899 2.227 2.227 2.233 2.207 2.325 34,737,320 2.2582 -3.78%
2012-01-19 0 4.500 4.480 4.500 4.470 4.530 11,485,888 51,584,213 4.4911 2.315 2.305 2.315 2.299 2.330 22,328,460 2.3102 0.22%
2012-01-18 0 4.490 4.470 4.510 4.460 4.550 12,493,345 56,334,077 4.5091 2.310 2.299 2.320 2.294 2.341 24,286,947 2.3195 -0.66%
2012-01-17 0 4.520 4.510 4.520 4.480 4.580 10,568,000 47,764,802 4.5198 2.325 2.320 2.325 2.305 2.356 20,544,094 2.3250 0.89%
2012-01-16 0 4.480 4.470 4.490 4.460 4.550 8,872,908 39,881,277 4.4947 2.305 2.299 2.310 2.294 2.341 17,248,851 2.3121 0.00%
2012-01-13 0 4.480 4.470 4.480 4.450 4.660 16,133,131 72,767,387 4.5104 2.305 2.299 2.305 2.289 2.397 31,362,657 2.3202 -3.03%
2012-01-12 0 4.620 4.610 4.620 4.580 4.740 17,010,182 78,972,894 4.6427 2.377 2.371 2.377 2.356 2.438 33,067,636 2.3882 -1.91%
2012-01-11 0 4.710 4.710 4.720 4.680 4.730 17,778,800 83,483,204 4.6957 2.423 2.423 2.428 2.407 2.433 34,561,822 2.4155 -0.84%
2012-01-10 0 4.750 4.740 4.750 4.720 4.780 16,590,984 78,811,971 4.7503 2.443 2.438 2.443 2.428 2.459 32,252,719 2.4436 -1.04%
2012-01-09 0 4.800 4.800 4.810 4.790 4.870 7,783,659 37,590,049 4.8294 2.469 2.469 2.474 2.464 2.505 15,131,361 2.4842 -2.24%
2012-01-06 0 4.910 4.910 4.930 4.800 4.930 3,154,883 15,399,188 4.8811 2.526 2.526 2.536 2.469 2.536 6,133,063 2.5108 0.00%
2012-01-05 0 4.910 4.850 4.910 4.850 5.000 6,787,121 33,354,130 4.9143 2.526 2.495 2.526 2.495 2.572 13,194,100 2.5280 -1.21%
2012-01-04 0 4.970 4.950 4.980 4.880 4.980 10,383,770 51,312,775 4.9416 2.557 2.546 2.562 2.510 2.562 20,185,953 2.5420 2.69%
2012-01-03 0 4.840 4.810 4.820 4.710 4.840 3,481,151 16,675,007 4.7901 2.490 2.474 2.479 2.423 2.490 6,767,325 2.4640 2.76%
2011-12-30 0 4.710 4.720 4.730 4.680 4.740 4,381,081 20,633,603 4.7097 2.423 2.428 2.433 2.407 2.438 8,516,781 2.4227 0.64%
2011-12-29 0 4.680 4.670 4.680 4.650 4.780 3,811,463 18,006,910 4.7244 2.407 2.402 2.407 2.392 2.459 7,409,449 2.4303 -2.50%
2011-12-28 0 4.800 4.770 4.800 4.740 4.900 3,618,417 17,436,438 4.8188 2.469 2.454 2.469 2.438 2.521 7,034,169 2.4788 -1.64%
2011-12-23 0 4.880 4.870 4.880 4.850 4.910 2,803,797 13,670,875 4.8758 2.510 2.505 2.510 2.495 2.526 5,450,555 2.5082 1.46%
2011-12-22 0 4.810 4.800 4.850 4.730 4.850 3,781,447 18,191,661 4.8108 2.474 2.469 2.495 2.433 2.495 7,351,098 2.4747 1.91%
2011-12-21 0 4.720 4.680 4.730 4.680 4.750 8,929,883 41,985,371 4.7017 2.428 2.407 2.433 2.407 2.443 17,359,610 2.4186 0.85%
2011-12-20 0 4.680 4.670 4.710 4.630 4.730 5,319,792 24,993,662 4.6982 2.407 2.402 2.423 2.382 2.433 10,341,626 2.4168 -0.21%
2011-12-19 0 4.690 4.650 4.690 4.620 4.740 7,005,498 32,711,602 4.6694 2.413 2.392 2.413 2.377 2.438 13,618,623 2.4020 -1.68%
2011-12-16 0 4.770 4.740 4.770 4.730 4.800 6,088,288 28,981,307 4.7602 2.454 2.438 2.454 2.433 2.469 11,835,575 2.4487 0.63%
2011-12-15 0 4.740 4.740 4.780 4.690 4.860 5,898,489 28,022,252 4.7508 2.438 2.438 2.459 2.413 2.500 11,466,608 2.4438 -1.66%
2011-12-14 0 4.820 4.810 4.820 4.790 4.880 5,084,082 24,568,151 4.8324 2.479 2.474 2.479 2.464 2.510 9,883,408 2.4858 -0.82%
2011-12-13 0 4.860 4.830 4.860 4.690 4.870 5,229,220 25,125,509 4.8048 2.500 2.485 2.500 2.413 2.505 10,165,555 2.4716 1.67%
2011-12-12 0 4.780 4.730 4.780 4.710 4.810 7,025,377 33,424,949 4.7577 2.459 2.433 2.459 2.423 2.474 13,657,268 2.4474 0.21%
2011-12-09 0 4.770 4.760 4.770 4.750 4.850 4,813,640 22,990,142 4.7760 2.454 2.449 2.454 2.443 2.495 9,357,672 2.4568 -2.25%
2011-12-08 0 4.880 4.880 4.890 4.850 5.000 6,261,895 30,778,673 4.9152 2.510 2.510 2.515 2.495 2.572 12,173,066 2.5284 0.41%
2011-12-07 0 4.860 4.860 4.880 4.830 4.880 11,609,196 56,368,709 4.8555 2.500 2.500 2.510 2.485 2.510 22,568,169 2.4977 1.25%
2011-12-06 0 4.800 4.790 4.810 4.790 4.880 6,658,854 32,147,330 4.8278 2.469 2.464 2.474 2.464 2.510 12,944,750 2.4834 -0.41%
2011-12-05 0 4.820 4.810 4.820 4.790 4.850 2,483,598 11,947,288 4.8105 2.479 2.474 2.479 2.464 2.495 4,828,091 2.4745 -1.43%
2011-12-02 0 4.890 4.850 4.890 4.800 4.890 5,713,714 27,658,505 4.8407 2.515 2.495 2.515 2.469 2.515 11,107,407 2.4901 -2.20%
2011-12-01 0 5.000 4.950 4.990 4.900 5.000 9,014,418 44,574,419 4.9448 2.572 2.546 2.567 2.521 2.572 17,523,945 2.5436 4.17%
2011-11-30 0 4.800 4.790 4.820 4.780 4.930 8,862,551 42,592,940 4.8059 2.469 2.464 2.479 2.459 2.536 17,228,717 2.4722 -2.24%
2011-11-29 0 4.910 4.900 4.910 4.740 4.940 5,422,327 26,497,863 4.8868 2.526 2.521 2.526 2.438 2.541 10,540,953 2.5138 4.69%
2011-11-28 0 4.690 4.680 4.690 4.650 4.730 5,490,000 25,756,750 4.6916 2.413 2.407 2.413 2.392 2.433 10,672,509 2.4134 0.64%
2011-11-25 0 4.660 4.650 4.670 4.650 4.820 3,548,000 16,737,660 4.7175 2.397 2.392 2.402 2.392 2.479 6,897,279 2.4267 -3.12%
2011-11-24 0 4.810 4.790 4.830 4.790 4.890 3,799,141 18,323,597 4.8231 2.474 2.464 2.485 2.464 2.515 7,385,495 2.4810 -1.84%
2011-11-23 0 4.900 4.890 4.900 4.820 4.930 5,564,285 27,130,249 4.8758 2.521 2.515 2.521 2.479 2.536 10,816,918 2.5081 0.20%
2011-11-22 0 4.890 4.850 4.890 4.820 4.980 7,769,597 37,824,167 4.8682 2.515 2.495 2.515 2.479 2.562 15,104,025 2.5042 1.45%
2011-11-21 0 4.820 4.800 4.820 4.800 4.900 6,517,393 31,643,298 4.8552 2.479 2.469 2.479 2.469 2.521 12,669,752 2.4975 -2.23%
2011-11-18 0 4.930 4.920 4.930 4.870 5.020 8,877,113 43,636,434 4.9156 2.536 2.531 2.536 2.505 2.582 17,257,025 2.5286 -1.99%
2011-11-17 0 5.030 5.020 5.030 4.910 5.070 9,803,215 49,195,609 5.0183 2.587 2.582 2.587 2.526 2.608 19,057,359 2.5814 -0.79%
2011-11-16 0 5.070 5.030 5.070 5.010 5.380 14,686,465 75,237,766 5.1229 2.608 2.587 2.608 2.577 2.768 28,550,352 2.6353 0.80%
2011-11-15 0 5.030 5.020 5.030 5.000 5.160 12,608,281 63,880,515 5.0666 2.587 2.582 2.587 2.572 2.654 24,510,381 2.6063 1.21%
2011-11-14 0 4.970 5.000 5.010 4.960 5.070 6,262,284 31,338,087 5.0043 2.557 2.572 2.577 2.551 2.608 12,173,822 2.5742 -0.40%
2011-11-11 0 4.990 4.980 4.990 4.870 5.020 8,938,437 44,262,355 4.9519 2.567 2.562 2.567 2.505 2.582 17,376,239 2.5473 2.04%
2011-11-10 0 4.890 4.900 4.910 4.740 4.960 10,054,421 49,264,457 4.8998 2.515 2.521 2.526 2.438 2.551 19,545,701 2.5205 -2.00%
2011-11-09 0 4.990 4.970 5.010 4.810 5.010 10,908,485 53,592,152 4.9129 2.567 2.557 2.577 2.474 2.577 21,205,994 2.5272 3.96%
2011-11-08 0 4.800 4.780 4.800 4.760 4.870 10,078,538 48,455,873 4.8078 2.469 2.459 2.469 2.449 2.505 19,592,584 2.4732 1.05%
2011-11-07 0 4.750 4.730 4.750 4.710 4.780 4,962,464 23,573,585 4.7504 2.443 2.433 2.443 2.423 2.459 9,646,984 2.4436 0.42%
2011-11-04 0 4.730 4.690 4.730 4.670 4.750 4,767,936 22,468,474 4.7124 2.433 2.413 2.433 2.402 2.443 9,268,823 2.4241 2.16%
2011-11-03 0 4.630 4.620 4.640 4.580 4.690 8,583,806 39,687,370 4.6235 2.382 2.377 2.387 2.356 2.413 16,686,839 2.3784 -1.70%
2011-11-02 0 4.710 4.690 4.710 4.560 4.730 9,575,923 44,580,024 4.6554 2.423 2.413 2.423 2.346 2.433 18,615,506 2.3948 2.17%
2011-11-01 0 4.610 4.610 4.620 4.560 4.660 12,768,175 58,785,987 4.6041 2.371 2.371 2.377 2.346 2.397 24,821,214 2.3684 -2.33%
2011-10-31 0 4.720 4.690 4.700 4.680 4.800 7,482,032 35,464,570 4.7400 2.428 2.413 2.418 2.407 2.469 14,545,001 2.4383 0.85%
2011-10-28 0 4.680 4.670 4.690 4.610 4.850 22,147,229 104,952,284 4.7388 2.407 2.402 2.413 2.371 2.495 43,054,008 2.4377 -2.09%
2011-10-27 0 4.780 4.770 4.790 4.760 4.860 8,328,196 39,914,307 4.7927 2.459 2.454 2.464 2.449 2.500 16,189,936 2.4654 -1.04%
2011-10-26 0 4.830 4.800 4.840 4.730 4.900 11,337,735 54,403,219 4.7984 2.485 2.469 2.490 2.433 2.521 22,040,452 2.4683 -1.43%
2011-10-25 0 4.900 4.900 4.910 4.760 4.920 17,546,362 84,946,179 4.8412 2.521 2.521 2.526 2.449 2.531 34,109,965 2.4904 4.26%
2011-10-24 0 4.700 4.690 4.710 4.680 4.850 10,701,279 50,853,282 4.7521 2.418 2.413 2.423 2.407 2.495 20,803,187 2.4445 -0.63%
2011-10-21 0 4.730 4.730 4.770 4.700 4.850 19,014,143 91,003,878 4.7861 2.433 2.433 2.454 2.418 2.495 36,963,318 2.4620 1.72%
2011-10-20 0 4.650 4.640 4.650 4.540 4.770 9,773,318 45,775,734 4.6837 2.392 2.387 2.392 2.335 2.454 18,999,240 2.4093 2.65%
2011-10-19 0 4.530 4.520 4.550 4.510 4.660 5,196,509 23,740,464 4.5685 2.330 2.325 2.341 2.320 2.397 10,101,965 2.3501 -1.09%
2011-10-18 0 4.580 4.560 4.590 4.480 4.600 6,991,177 31,756,018 4.5423 2.356 2.346 2.361 2.305 2.366 13,590,783 2.3366 -2.14%
2011-10-17 0 4.680 4.640 4.690 4.570 4.910 18,092,053 84,713,811 4.6824 2.407 2.387 2.413 2.351 2.526 35,170,783 2.4086 -3.11%
2011-10-14 0 4.830 4.750 4.820 4.560 4.840 11,405,036 53,372,098 4.6797 2.485 2.443 2.479 2.346 2.490 22,171,284 2.4073 5.92%
2011-10-13 0 4.560 4.520 4.580 4.500 4.650 12,189,139 55,896,325 4.5857 2.346 2.325 2.356 2.315 2.392 23,695,573 2.3589 -1.94%
2011-10-12 0 4.650 4.630 4.660 4.550 4.710 8,373,471 39,646,389 4.7348 2.392 2.382 2.397 2.341 2.423 16,277,950 2.4356 -1.69%
2011-10-11 0 4.730 4.730 4.780 4.710 4.950 9,184,900 44,246,104 4.8173 2.433 2.433 2.459 2.423 2.546 17,855,360 2.4780 1.28%
2011-10-10 0 4.670 4.670 4.680 4.560 4.730 3,670,316 17,023,337 4.6381 2.402 2.402 2.407 2.346 2.433 7,135,060 2.3859 -0.43%
2011-10-07 0 4.690 4.650 4.700 4.420 4.800 10,016,928 46,637,278 4.6558 2.413 2.392 2.418 2.274 2.469 19,472,815 2.3950 6.11%
2011-10-06 0 4.420 4.410 4.420 4.330 4.490 17,461,539 76,686,693 4.3917 2.274 2.269 2.274 2.227 2.310 33,945,070 2.2591 3.03%
2011-10-04 0 4.360 4.350 4.370 4.300 4.520 24,806,718 108,708,049 4.3822 2.207 2.202 2.212 2.176 2.288 49,010,902 2.2180 -6.24%
2011-10-03 0 4.650 4.630 4.650 4.620 4.850 9,654,544 45,311,291 4.6933 2.354 2.343 2.354 2.338 2.455 19,074,587 2.3755 -4.52%
2011-09-30 0 4.870 4.850 4.900 4.510 4.900 30,279,677 144,159,908 4.7609 2.465 2.455 2.480 2.283 2.480 59,823,887 2.4097 1.25%
2011-09-28 0 4.810 4.790 4.820 4.790 4.950 13,634,283 66,043,348 4.8439 2.435 2.424 2.440 2.424 2.505 26,937,401 2.4517 0.42%
2011-09-27 0 4.790 4.780 4.790 4.750 4.900 18,664,947 89,935,537 4.8184 2.424 2.419 2.424 2.404 2.480 36,876,538 2.4388 2.79%
2011-09-26 0 4.660 4.660 4.670 4.590 4.890 16,291,376 76,869,758 4.7184 2.359 2.359 2.364 2.323 2.475 32,187,048 2.3882 -2.31%
2011-09-23 0 4.770 4.800 4.810 4.350 4.810 26,002,984 120,436,103 4.6316 2.414 2.430 2.435 2.202 2.435 51,374,378 2.3443 -1.24%
2011-09-22 0 4.830 4.820 4.860 4.820 5.050 17,693,148 86,781,340 4.9048 2.445 2.440 2.460 2.440 2.556 34,956,545 2.4825 -2.82%
2011-09-21 0 4.970 4.960 4.990 4.850 5.120 16,401,823 82,135,317 5.0077 2.516 2.510 2.526 2.455 2.591 32,405,260 2.5346 1.84%
2011-09-20 0 4.880 4.850 4.880 4.810 5.020 15,092,639 74,129,309 4.9116 2.470 2.455 2.470 2.435 2.541 29,818,691 2.4860 -2.40%
2011-09-19 0 5.000 4.980 5.050 4.960 5.140 16,031,834 80,932,060 5.0482 2.531 2.521 2.556 2.510 2.602 31,674,268 2.5551 -0.99%
2011-09-16 0 5.050 5.050 5.060 4.990 5.130 24,346,672 123,410,865 5.0689 2.556 2.556 2.561 2.526 2.597 48,101,984 2.5656 -1.75%
2011-09-15 0 5.140 5.120 5.150 4.920 5.170 28,743,231 146,012,914 5.0799 2.602 2.591 2.607 2.490 2.617 56,788,314 2.5712 6.42%
2011-09-14 0 4.830 4.810 4.830 4.650 4.850 24,002,697 114,743,931 4.7805 2.445 2.435 2.445 2.354 2.455 47,422,389 2.4196 1.90%
2011-09-12 0 4.740 4.730 4.740 4.710 4.810 5,965,988 28,353,937 4.7526 2.399 2.394 2.399 2.384 2.435 11,787,067 2.4055 -2.27%
2011-09-09 0 4.850 4.830 4.860 4.830 4.900 5,418,306 26,299,998 4.8539 2.455 2.445 2.460 2.445 2.480 10,705,006 2.4568 -1.62%
2011-09-08 0 4.930 4.910 4.920 4.770 4.970 12,885,017 62,884,648 4.8804 2.495 2.485 2.490 2.414 2.516 25,457,068 2.4702 1.44%
2011-09-07 0 4.860 4.820 4.860 4.710 4.950 17,550,838 85,132,916 4.8506 2.460 2.440 2.460 2.384 2.505 34,675,381 2.4551 1.89%
2011-09-06 0 4.770 4.740 4.770 4.690 4.800 18,273,000 86,707,078 4.7451 2.414 2.399 2.414 2.374 2.430 36,102,164 2.4017 -1.24%
2011-09-05 0 4.830 4.810 4.850 4.800 4.920 15,126,083 73,349,874 4.8492 2.445 2.435 2.455 2.430 2.490 29,884,766 2.4544 -1.83%
2011-09-02 0 4.920 4.910 4.920 4.750 4.920 15,286,721 73,980,076 4.8395 2.490 2.485 2.490 2.404 2.490 30,202,141 2.4495 3.14%
2011-09-01 0 4.770 4.770 4.780 4.710 4.880 24,265,817 116,922,242 4.8184 2.414 2.414 2.419 2.384 2.470 47,942,238 2.4388 1.27%
2011-08-31 0 4.710 4.690 4.720 4.410 4.720 23,259,013 106,230,811 4.5673 2.384 2.374 2.389 2.232 2.389 45,953,085 2.3117 6.08%
2011-08-30 0 4.440 4.430 4.440 4.320 4.460 9,335,290 41,186,927 4.4120 2.247 2.242 2.247 2.187 2.257 18,443,834 2.2331 3.26%
2011-08-29 0 4.300 4.300 4.310 4.200 4.350 8,330,193 35,719,622 4.2880 2.176 2.176 2.181 2.126 2.202 16,458,053 2.1703 2.87%
2011-08-26 0 4.180 4.170 4.180 4.160 4.220 6,472,465 27,140,412 4.1932 2.116 2.111 2.116 2.106 2.136 12,787,719 2.1224 0.48%
2011-08-25 0 4.160 4.160 4.170 4.160 4.270 6,253,830 26,316,791 4.2081 2.106 2.106 2.111 2.106 2.161 12,355,760 2.1299 -0.48%
2011-08-24 0 4.180 4.170 4.200 4.140 4.250 4,585,768 19,316,844 4.2123 2.116 2.111 2.126 2.095 2.151 9,060,152 2.1321 -0.71%
2011-08-23 0 4.210 4.200 4.210 4.120 4.220 6,739,252 28,284,767 4.1970 2.131 2.126 2.131 2.085 2.136 13,314,813 2.1243 0.96%
2011-08-22 0 4.170 4.160 4.190 4.080 4.190 12,293,707 50,709,420 4.1248 2.111 2.106 2.121 2.065 2.121 24,288,810 2.0878 0.48%
2011-08-19 0 4.150 4.150 4.190 4.120 4.240 13,324,809 55,714,637 4.1813 2.101 2.101 2.121 2.085 2.146 26,325,970 2.1163 -4.38%
2011-08-18 0 4.340 4.330 4.340 4.260 4.490 13,776,796 59,894,045 4.3475 2.197 2.192 2.197 2.156 2.273 27,218,965 2.2005 -2.03%
2011-08-17 0 4.430 4.420 4.460 4.330 4.490 11,049,284 48,925,120 4.4279 2.242 2.237 2.257 2.192 2.273 21,830,190 2.2412 1.84%
2011-08-16 0 4.350 4.340 4.370 4.310 4.510 11,153,054 49,044,135 4.3974 2.202 2.197 2.212 2.181 2.283 22,035,210 2.2257 -3.97%
2011-08-15 0 4.530 4.530 4.540 4.400 4.550 12,594,571 56,686,928 4.5009 2.293 2.293 2.298 2.227 2.303 24,883,231 2.2781 4.62%
2011-08-12 0 4.330 4.320 4.350 4.250 4.350 5,947,430 25,708,870 4.3227 2.192 2.187 2.202 2.151 2.202 11,750,402 2.1879 2.12%
2011-08-11 0 4.240 4.240 4.250 4.200 4.330 10,465,154 44,423,271 4.2449 2.146 2.146 2.151 2.126 2.192 20,676,118 2.1485 -0.93%
2011-08-10 0 4.280 4.240 4.300 4.130 4.330 24,104,480 102,225,375 4.2409 2.166 2.146 2.176 2.090 2.192 47,623,483 2.1465 -1.15%
2011-08-09 0 4.330 4.320 4.330 4.030 4.500 31,131,625 136,485,738 4.3842 2.192 2.187 2.192 2.040 2.278 61,507,090 2.2190 -2.48%
2011-08-08 0 4.440 4.430 4.450 4.220 4.550 22,198,023 97,125,430 4.3754 2.247 2.242 2.252 2.136 2.303 43,856,875 2.2146 0.68%
2011-08-05 0 4.410 4.380 4.430 4.290 4.460 25,873,200 112,998,212 4.3674 2.232 2.217 2.242 2.171 2.257 51,117,962 2.2105 -2.43%
2011-08-04 0 4.520 4.510 4.520 4.380 4.580 25,412,386 114,597,589 4.5095 2.288 2.283 2.288 2.217 2.318 50,207,527 2.2825 5.36%
2011-08-03 0 4.290 4.280 4.290 4.220 4.350 10,035,388 43,023,647 4.2872 2.171 2.166 2.171 2.136 2.202 19,827,025 2.1699 0.23%
2011-08-02 0 4.280 4.250 4.270 4.210 4.280 3,736,300 15,890,405 4.2530 2.166 2.151 2.161 2.131 2.166 7,381,848 2.1526 0.71%
2011-08-01 0 4.250 4.240 4.250 4.180 4.300 7,626,162 32,366,371 4.2441 2.151 2.146 2.151 2.116 2.176 15,067,091 2.1481 0.95%
2011-07-29 0 4.210 4.200 4.210 4.150 4.210 2,107,343 8,827,836 4.1891 2.131 2.126 2.131 2.101 2.131 4,163,500 2.1203 0.00%
2011-07-28 0 4.210 4.200 4.220 4.170 4.240 1,890,721 7,925,143 4.1916 2.131 2.126 2.136 2.111 2.146 3,735,518 2.1216 0.00%
2011-07-27 0 4.210 4.200 4.230 4.190 4.250 3,056,233 12,874,419 4.2125 2.131 2.126 2.141 2.121 2.151 6,038,233 2.1322 -0.71%
2011-07-26 0 4.240 4.230 4.240 4.210 4.320 7,345,370 31,152,942 4.2412 2.146 2.141 2.146 2.131 2.187 14,512,327 2.1467 -0.47%
2011-07-25 0 4.260 4.200 4.210 4.190 4.280 3,171,937 13,439,334 4.2369 2.156 2.126 2.131 2.121 2.166 6,266,830 2.1445 0.71%
2011-07-22 0 4.230 4.220 4.230 4.210 4.270 8,193,170 34,793,682 4.2467 2.141 2.136 2.141 2.131 2.161 16,187,335 2.1494 0.95%
2011-07-21 0 4.190 4.190 4.200 4.160 4.270 11,552,344 48,498,994 4.1982 2.121 2.121 2.126 2.106 2.161 22,824,091 2.1249 2.44%
2011-07-20 0 4.090 4.090 4.110 4.080 4.200 5,917,223 24,365,285 4.1177 2.070 2.070 2.080 2.065 2.126 11,690,722 2.0842 -1.68%
2011-07-19 0 4.160 4.150 4.160 4.150 4.240 4,320,146 18,044,995 4.1769 2.106 2.101 2.106 2.101 2.146 8,535,359 2.1141 -0.95%
2011-07-18 0 4.200 4.180 4.200 4.180 4.290 3,445,980 14,639,409 4.2483 2.126 2.116 2.126 2.116 2.171 6,808,260 2.1502 -1.87%
2011-07-15 0 4.280 4.270 4.300 4.240 4.350 6,340,352 27,370,947 4.3169 2.166 2.161 2.176 2.146 2.202 12,526,702 2.1850 -0.70%
2011-07-14 0 4.310 4.300 4.310 4.250 4.320 3,290,368 14,122,877 4.2922 2.181 2.176 2.181 2.151 2.187 6,500,816 2.1725 1.17%
2011-07-13 0 4.260 4.230 4.260 4.200 4.300 5,217,820 22,165,238 4.2480 2.156 2.141 2.156 2.126 2.176 10,308,904 2.1501 0.71%
2011-07-12 0 4.230 4.190 4.210 4.180 4.300 5,181,102 21,901,693 4.2272 2.141 2.121 2.131 2.116 2.176 10,236,359 2.1396 -1.86%
2011-07-11 0 4.310 4.300 4.310 4.280 4.350 2,829,419 12,206,549 4.3142 2.181 2.176 2.181 2.166 2.202 5,590,114 2.1836 -0.23%
2011-07-08 0 4.320 4.280 4.320 4.270 4.380 12,818,451 55,455,373 4.3262 2.187 2.166 2.187 2.161 2.217 25,325,553 2.1897 0.23%
2011-07-07 0 4.310 4.300 4.310 4.260 4.350 8,177,510 35,304,736 4.3173 2.181 2.176 2.181 2.156 2.202 16,156,395 2.1852 0.00%
2011-07-06 0 4.310 4.270 4.310 4.200 4.330 21,361,668 91,350,272 4.2764 2.181 2.161 2.181 2.126 2.192 42,204,479 2.1645 1.65%
2011-07-05 0 4.240 4.230 4.240 4.180 4.260 3,969,540 16,761,258 4.2225 2.146 2.141 2.146 2.116 2.156 7,842,663 2.1372 0.24%
2011-07-04 0 4.230 4.220 4.240 4.180 4.250 9,280,670 39,004,853 4.2028 2.141 2.136 2.146 2.116 2.151 18,335,920 2.1272 1.68%
2011-06-30 0 4.160 4.150 4.180 4.140 4.180 9,955,924 41,362,208 4.1545 2.106 2.101 2.116 2.095 2.116 19,670,027 2.1028 1.71%
2011-06-29 0 4.090 4.080 4.090 4.080 4.180 7,497,771 31,035,454 4.1393 2.070 2.065 2.070 2.065 2.116 14,813,428 2.0951 0.00%
2011-06-28 0 4.090 4.090 4.100 4.070 4.180 4,732,308 19,446,099 4.1092 2.070 2.070 2.075 2.060 2.116 9,349,672 2.0799 -0.97%
2011-06-27 0 4.130 4.130 4.140 4.030 4.160 8,602,287 35,330,525 4.1071 2.090 2.090 2.095 2.040 2.106 16,995,632 2.0788 2.23%
2011-06-24 0 4.040 4.030 4.040 4.010 4.220 15,127,213 61,086,179 4.0382 2.045 2.040 2.045 2.030 2.136 29,886,999 2.0439 -5.39%
2011-06-23 0 4.270 4.250 4.280 4.220 4.350 6,986,421 29,885,387 4.2776 2.161 2.151 2.166 2.136 2.202 13,803,148 2.1651 -0.23%
2011-06-22 0 4.280 4.260 4.280 4.200 4.380 12,627,593 54,292,234 4.2995 2.166 2.156 2.166 2.126 2.217 24,948,473 2.1762 2.88%
2011-06-21 0 4.160 4.150 4.160 4.080 4.200 8,144,510 33,753,678 4.1443 2.106 2.101 2.106 2.065 2.126 16,091,197 2.0976 -0.72%
2011-06-20 0 4.190 4.180 4.210 4.160 4.270 9,220,304 38,703,727 4.1977 2.121 2.116 2.131 2.106 2.161 18,216,655 2.1246 -2.56%
2011-06-17 0 4.300 4.270 4.300 4.130 4.300 21,257,789 90,472,279 4.2560 2.176 2.161 2.176 2.090 2.176 41,999,245 2.1541 3.61%
2011-06-16 0 4.150 4.130 4.140 4.090 4.160 9,660,194 39,977,420 4.1384 2.101 2.090 2.095 2.070 2.106 19,085,750 2.0946 0.24%
2011-06-15 0 4.140 4.100 4.150 4.100 4.180 5,032,505 20,884,544 4.1499 2.095 2.075 2.101 2.075 2.116 9,942,775 2.1005 -0.24%
2011-06-14 0 4.150 4.130 4.140 4.000 4.150 11,520,299 47,412,531 4.1156 2.101 2.090 2.095 2.025 2.101 22,760,780 2.0831 3.23%
2011-06-13 0 4.020 4.000 4.030 3.970 4.050 5,607,058 22,487,031 4.0105 2.035 2.025 2.040 2.009 2.050 11,077,925 2.0299 -0.74%
2011-06-10 0 4.050 4.030 4.050 4.010 4.110 11,660,060 47,240,110 4.0514 2.050 2.040 2.050 2.030 2.080 23,036,907 2.0506 -0.98%
2011-06-09 0 4.090 4.060 4.090 3.940 4.100 18,339,943 72,925,195 3.9763 2.070 2.055 2.070 1.994 2.075 36,234,425 2.0126 4.34%
2011-06-08 0 3.920 3.910 3.930 3.900 3.970 4,363,592 17,158,100 3.9321 1.984 1.979 1.989 1.974 2.009 8,621,196 1.9902 -1.01%
2011-06-07 0 3.960 3.960 3.970 3.930 4.000 7,418,918 29,435,324 3.9676 2.004 2.004 2.009 1.989 2.025 14,657,637 2.0082 0.51%
2011-06-03 0 3.940 3.930 3.960 3.930 4.000 3,244,111 12,855,350 3.9627 1.994 1.989 2.004 1.989 2.025 6,409,425 2.0057 -1.01%
2011-06-02 0 3.980 3.980 4.000 3.940 4.000 6,951,474 27,683,402 3.9824 2.014 2.014 2.025 1.994 2.025 13,734,103 2.0157 0.51%
2011-06-01 0 3.960 3.960 3.970 3.930 4.010 12,018,523 47,842,577 3.9807 2.004 2.004 2.009 1.989 2.030 23,745,126 2.0148 0.00%
2011-05-31 0 3.960 3.960 3.990 3.950 4.020 10,084,000 40,062,756 3.9729 2.004 2.004 2.020 1.999 2.035 19,923,068 2.0109 0.00%
2011-05-30 0 3.960 3.920 3.960 3.930 3.980 5,560,860 21,962,127 3.9494 2.004 1.984 2.004 1.989 2.014 10,986,651 1.9990 1.54%
2011-05-27 0 4.000 3.970 3.990 3.970 4.030 3,454,340 13,819,039 4.0005 1.974 1.959 1.969 1.959 1.989 6,999,771 1.9742 0.00%
2011-05-26 0 4.000 3.980 4.000 3.960 4.010 4,952,411 19,772,469 3.9925 1.974 1.964 1.974 1.954 1.979 10,035,418 1.9703 0.50%
2011-05-25 0 3.980 3.980 3.990 3.920 4.010 9,292,351 36,877,831 3.9686 1.964 1.964 1.969 1.934 1.979 18,829,742 1.9585 1.27%
2011-05-24 0 3.930 3.930 3.940 3.900 3.960 7,936,295 31,241,587 3.9365 1.939 1.939 1.944 1.925 1.954 16,081,871 1.9427 -0.51%
2011-05-23 0 3.950 3.940 3.960 3.930 3.990 22,186,266 87,839,845 3.9592 1.949 1.944 1.954 1.939 1.969 44,957,586 1.9538 -0.50%
2011-05-20 0 3.970 3.960 3.970 3.960 4.000 3,780,411 15,014,424 3.9716 1.959 1.954 1.959 1.954 1.974 7,660,512 1.9600 0.00%
2011-05-19 0 3.970 3.950 3.960 3.950 4.000 6,406,507 25,438,874 3.9708 1.959 1.949 1.954 1.949 1.974 12,981,954 1.9596 0.25%
2011-05-18 0 3.960 3.950 3.970 3.950 4.010 5,423,586 21,622,011 3.9867 1.954 1.949 1.959 1.949 1.979 10,990,193 1.9674 -0.25%
2011-05-17 0 3.970 3.970 3.990 3.960 4.010 4,780,643 19,062,071 3.9873 1.959 1.959 1.969 1.954 1.979 9,687,352 1.9677 -0.25%
2011-05-16 0 3.980 3.980 3.990 3.960 4.020 2,528,336 10,079,760 3.9867 1.964 1.964 1.969 1.954 1.984 5,123,344 1.9674 -0.25%
2011-05-13 0 3.990 3.980 4.000 3.970 4.010 5,129,095 20,449,932 3.9870 1.969 1.964 1.974 1.959 1.979 10,393,445 1.9676 0.00%
2011-05-12 0 3.990 3.980 4.000 3.980 4.030 7,079,299 28,312,336 3.9993 1.969 1.964 1.974 1.964 1.989 14,345,280 1.9736 -2.21%
2011-05-11 0 4.080 4.060 4.090 4.040 4.120 5,890,375 23,952,414 4.0664 2.013 2.004 2.018 1.994 2.033 11,936,080 2.0067 0.25%
2011-05-09 0 4.070 4.060 4.080 4.040 4.100 2,598,099 10,583,120 4.0734 2.009 2.004 2.013 1.994 2.023 5,264,710 2.0102 0.00%
2011-05-06 0 4.070 4.060 4.090 4.000 4.090 5,798,693 23,479,549 4.0491 2.009 2.004 2.018 1.974 2.018 11,750,298 1.9982 1.24%
2011-05-05 0 4.020 4.000 4.030 3.980 4.050 3,187,899 12,810,724 4.0185 1.984 1.974 1.989 1.964 1.999 6,459,863 1.9831 -0.25%
2011-05-04 0 4.030 4.020 4.030 3.990 4.060 4,688,270 18,869,999 4.0249 1.989 1.984 1.989 1.969 2.004 9,500,170 1.9863 0.00%
2011-05-03 0 4.030 4.020 4.030 4.000 4.060 5,324,699 21,439,163 4.0264 1.989 1.984 1.989 1.974 2.004 10,789,811 1.9870 0.25%
2011-04-29 0 4.020 4.020 4.030 3.980 4.060 4,196,130 16,858,624 4.0177 1.984 1.984 1.989 1.964 2.004 8,502,912 1.9827 0.50%
2011-04-28 0 4.000 3.990 4.000 3.990 4.120 6,920,783 27,925,220 4.0350 1.974 1.969 1.974 1.969 2.033 14,024,068 1.9912 -1.48%
2011-04-27 0 4.060 4.050 4.070 4.050 4.150 3,784,237 15,487,845 4.0927 2.004 1.999 2.009 1.999 2.048 7,668,265 2.0197 -1.46%
2011-04-26 0 4.120 4.100 4.120 4.080 4.130 4,880,537 20,039,617 4.1060 2.033 2.023 2.033 2.013 2.038 9,889,774 2.0263 0.00%
2011-04-21 0 4.120 4.100 4.130 4.030 4.130 9,524,802 38,910,689 4.0852 2.033 2.023 2.038 1.989 2.038 19,300,774 2.0160 2.23%
2011-04-20 0 4.030 4.020 4.030 4.010 4.050 7,919,751 31,890,798 4.0267 1.989 1.984 1.989 1.979 1.999 16,048,347 1.9872 0.50%
2011-04-19 0 4.010 3.980 4.020 3.950 4.020 5,471,962 21,787,838 3.9817 1.979 1.964 1.984 1.949 1.984 11,088,220 1.9650 0.50%
2011-04-18 0 3.990 3.980 4.000 3.950 4.000 5,347,955 21,262,108 3.9757 1.969 1.964 1.974 1.949 1.974 10,836,936 1.9620 1.53%
2011-04-15 0 3.930 3.930 3.940 3.920 3.990 7,137,445 28,122,718 3.9402 1.939 1.939 1.944 1.934 1.969 14,463,105 1.9444 -0.25%
2011-04-14 0 3.940 3.930 3.940 3.920 3.960 3,605,028 14,199,650 3.9388 1.944 1.939 1.944 1.934 1.954 7,305,121 1.9438 -0.25%
2011-04-13 0 3.950 3.950 3.960 3.910 3.970 5,483,336 21,609,704 3.9410 1.949 1.949 1.954 1.930 1.959 11,111,268 1.9448 0.25%
2011-04-12 0 3.940 3.940 3.970 3.910 3.970 7,140,486 28,118,926 3.9380 1.944 1.944 1.959 1.930 1.959 14,469,267 1.9434 -0.25%
2011-04-11 0 3.950 3.940 3.950 3.930 4.010 8,786,882 34,732,353 3.9528 1.949 1.944 1.949 1.939 1.979 17,805,475 1.9507 -1.00%
2011-04-08 0 3.990 3.990 4.000 3.970 4.030 9,890,497 39,465,034 3.9902 1.969 1.969 1.974 1.959 1.989 20,041,807 1.9691 -0.25%
2011-04-07 0 4.000 3.990 4.000 3.980 4.040 19,771,373 79,075,107 3.9995 1.974 1.969 1.974 1.964 1.994 40,064,119 1.9737 -1.48%
2011-04-06 0 4.060 4.050 4.060 4.010 4.080 9,391,305 37,955,138 4.0415 2.004 1.999 2.004 1.979 2.013 19,030,260 1.9945 -1.22%
2011-04-04 0 4.110 4.100 4.110 4.030 4.140 9,242,394 37,955,556 4.1067 2.028 2.023 2.028 1.989 2.043 18,728,511 2.0266 1.99%
2011-04-01 0 4.030 4.020 4.030 3.980 4.030 8,933,326 35,797,741 4.0072 1.989 1.984 1.989 1.964 1.989 18,102,225 1.9775 2.54%
2011-03-31 0 3.930 3.910 3.930 3.840 3.930 10,428,516 40,613,743 3.8945 1.939 1.930 1.939 1.895 1.939 21,132,033 1.9219 3.15%
2011-03-30 0 3.810 3.810 3.850 3.800 3.910 8,126,359 31,293,954 3.8509 1.880 1.880 1.900 1.875 1.930 16,467,011 1.9004 -1.55%
2011-03-29 0 3.870 3.850 3.880 3.810 3.900 7,616,208 29,353,790 3.8541 1.910 1.900 1.915 1.880 1.925 15,433,256 1.9020 0.78%
2011-03-28 0 3.840 3.830 3.840 3.790 3.840 6,098,622 23,233,569 3.8096 1.895 1.890 1.895 1.870 1.895 12,358,065 1.8800 1.05%
2011-03-25 0 3.800 3.780 3.810 3.730 3.820 5,761,598 21,802,703 3.7841 1.875 1.865 1.880 1.841 1.885 11,675,130 1.8674 0.80%
2011-03-24 0 3.770 3.760 3.780 3.740 3.810 9,325,199 35,149,725 3.7693 1.860 1.856 1.865 1.846 1.880 18,896,305 1.8601 -0.79%
2011-03-23 0 3.800 3.800 3.810 3.750 3.810 5,058,148 19,161,630 3.7883 1.875 1.875 1.880 1.851 1.880 10,249,680 1.8695 0.53%
2011-03-22 0 3.780 3.780 3.790 3.730 3.790 7,905,167 29,744,800 3.7627 1.865 1.865 1.870 1.841 1.870 16,018,794 1.8569 0.80%
2011-03-21 0 3.750 3.750 3.780 3.670 3.780 9,006,427 33,727,646 3.7448 1.851 1.851 1.865 1.811 1.865 18,250,354 1.8481 0.27%
2011-03-18 0 3.740 3.740 3.770 3.700 3.790 8,056,709 30,265,787 3.7566 1.846 1.846 1.860 1.826 1.870 16,325,874 1.8539 1.91%
2011-03-17 0 3.670 3.670 3.690 3.660 3.800 20,533,782 76,097,401 3.7060 1.811 1.811 1.821 1.806 1.875 41,609,042 1.8289 -3.67%
2011-03-16 0 3.810 3.810 3.820 3.800 3.870 8,454,467 32,491,281 3.8431 1.880 1.880 1.885 1.875 1.910 17,131,879 1.8965 -2.06%
2011-03-15 0 3.890 3.890 3.910 3.850 3.910 4,999,698 19,350,618 3.8704 1.920 1.920 1.930 1.900 1.930 10,131,239 1.9100 -1.02%
2011-03-14 0 3.930 3.920 3.940 3.900 3.960 6,005,056 23,636,947 3.9362 1.939 1.934 1.944 1.925 1.954 12,168,466 1.9425 -1.01%
2011-03-11 0 3.970 3.960 3.980 3.960 4.080 4,423,425 17,748,708 4.0124 1.959 1.954 1.964 1.954 2.013 8,963,496 1.9801 -1.98%
2011-03-10 0 4.050 4.020 4.070 4.010 4.110 5,731,219 23,290,470 4.0638 1.999 1.984 2.009 1.979 2.028 11,613,571 2.0055 0.00%
2011-03-09 0 4.050 4.050 4.070 4.040 4.120 4,622,210 18,820,866 4.0718 1.999 1.999 2.009 1.994 2.033 9,366,308 2.0094 0.50%
2011-03-08 0 4.030 4.020 4.050 4.000 4.090 7,592,196 30,697,345 4.0433 1.989 1.984 1.999 1.974 2.018 15,384,599 1.9953 -0.74%
2011-03-07 0 4.060 4.070 4.090 4.050 4.120 4,418,207 18,004,424 4.0751 2.004 2.009 2.018 1.999 2.033 8,952,923 2.0110 -0.98%
2011-03-04 0 4.100 4.090 4.100 4.070 4.130 5,356,078 21,943,282 4.0969 2.023 2.018 2.023 2.009 2.038 10,853,396 2.0218 1.23%
2011-03-03 0 4.050 4.040 4.070 4.020 4.100 3,139,293 12,698,940 4.0452 1.999 1.994 2.009 1.984 2.023 6,361,370 1.9963 -1.22%
2011-03-02 0 4.100 4.080 4.100 3.930 4.100 7,907,617 32,048,178 4.0528 2.023 2.013 2.023 1.939 2.023 16,023,759 2.0000 3.80%
2011-03-01 0 3.950 3.950 3.960 3.930 4.030 6,655,180 26,521,797 3.9851 1.949 1.949 1.954 1.939 1.989 13,485,858 1.9666 0.25%
2011-02-28 0 3.940 3.940 3.960 3.910 3.960 6,786,439 26,690,874 3.9330 1.944 1.944 1.954 1.930 1.954 13,751,837 1.9409 0.51%
2011-02-25 0 3.920 3.910 3.920 3.880 3.940 5,933,553 23,199,160 3.9098 1.934 1.930 1.934 1.915 1.944 12,023,574 1.9295 -0.25%
2011-02-24 0 3.930 3.910 3.950 3.880 3.980 4,907,016 19,268,593 3.9267 1.939 1.930 1.949 1.915 1.964 9,943,431 1.9378 -0.76%
2011-02-23 0 3.960 3.950 3.960 3.940 3.990 5,949,031 23,459,261 3.9434 1.954 1.949 1.954 1.944 1.969 12,054,939 1.9460 0.76%
2011-02-22 0 3.930 3.920 3.940 3.920 4.000 7,265,203 28,642,812 3.9425 1.939 1.934 1.944 1.934 1.974 14,721,990 1.9456 -2.00%
2011-02-21 0 4.010 4.000 4.020 3.960 4.020 5,471,129 21,822,633 3.9887 1.979 1.974 1.984 1.954 1.984 11,086,532 1.9684 0.50%
2011-02-18 0 3.990 3.990 4.020 3.970 4.020 8,002,896 31,952,334 3.9926 1.969 1.969 1.984 1.959 1.984 16,216,829 1.9703 -0.25%
2011-02-17 0 4.000 4.000 4.010 3.980 4.050 4,324,166 17,368,222 4.0165 1.974 1.974 1.979 1.964 1.999 8,762,361 1.9821 -0.50%
2011-02-16 0 4.020 4.020 4.040 4.000 4.050 3,153,047 12,685,873 4.0234 1.984 1.984 1.994 1.974 1.999 6,389,240 1.9855 0.25%
2011-02-15 0 4.010 4.010 4.040 3.990 4.060 3,062,903 12,341,850 4.0295 1.979 1.979 1.994 1.969 2.004 6,206,575 1.9885 0.00%
2011-02-14 0 4.010 4.000 4.020 3.960 4.020 5,207,263 20,755,827 3.9859 1.979 1.974 1.984 1.954 1.984 10,551,842 1.9670 1.01%
2011-02-11 0 3.970 3.970 3.980 3.940 4.050 4,939,638 19,670,302 3.9821 1.959 1.959 1.964 1.944 1.999 10,009,535 1.9652 -1.73%
2011-02-10 0 4.040 4.030 4.060 4.000 4.070 9,171,073 37,072,617 4.0423 1.994 1.989 2.004 1.974 2.009 18,583,988 1.9949 0.25%
2011-02-09 0 4.030 4.010 4.040 4.000 4.160 5,069,218 20,671,232 4.0778 1.989 1.979 1.994 1.974 2.053 10,272,112 2.0124 -2.66%
2011-02-08 0 4.140 4.110 4.140 4.100 4.170 5,386,769 22,252,563 4.1310 2.043 2.028 2.043 2.023 2.058 10,915,588 2.0386 1.47%
2011-02-07 0 4.080 4.080 4.100 4.070 4.200 8,010,601 33,178,333 4.1418 2.013 2.013 2.023 2.009 2.073 16,232,442 2.0440 -2.39%
2011-02-02 0 4.180 4.150 4.180 4.090 4.190 3,424,984 14,206,912 4.1480 2.063 2.048 2.063 2.018 2.068 6,940,285 2.0470 2.45%
2011-02-01 0 4.080 4.050 4.090 3.990 4.090 6,042,286 24,369,093 4.0331 2.013 1.999 2.018 1.969 2.018 12,243,908 1.9903 2.51%
2011-01-31 0 3.980 3.970 4.010 3.960 4.060 14,446,316 58,102,517 4.0220 1.964 1.959 1.979 1.954 2.004 29,273,583 1.9848 -1.97%
2011-01-28 0 4.060 4.030 4.080 4.030 4.200 8,248,332 33,972,037 4.1187 2.004 1.989 2.013 1.989 2.073 16,714,173 2.0325 -3.33%
2011-01-27 0 4.200 4.170 4.200 4.140 4.210 5,607,194 23,394,637 4.1723 2.073 2.058 2.073 2.043 2.078 11,362,250 2.0590 0.96%
2011-01-26 0 4.160 4.150 4.170 4.130 4.190 3,238,530 13,480,747 4.1626 2.053 2.048 2.058 2.038 2.068 6,562,460 2.0542 -0.48%
2011-01-25 0 4.180 4.170 4.180 4.150 4.210 2,908,801 12,157,922 4.1797 2.063 2.058 2.063 2.048 2.078 5,894,307 2.0627 0.72%
2011-01-24 0 4.150 4.140 4.180 4.100 4.180 3,383,629 14,015,920 4.1423 2.048 2.043 2.063 2.023 2.063 6,856,485 2.0442 1.22%
2011-01-21 0 4.100 4.110 4.120 4.100 4.200 4,980,459 20,639,529 4.1441 2.023 2.028 2.033 2.023 2.073 10,092,253 2.0451 -1.91%
2011-01-20 0 4.180 4.170 4.190 4.150 4.240 4,377,861 18,336,860 4.1885 2.063 2.058 2.068 2.048 2.092 8,871,167 2.0670 -0.95%
2011-01-19 0 4.220 4.220 4.250 4.200 4.340 5,875,996 25,021,029 4.2582 2.083 2.083 2.097 2.073 2.142 11,906,943 2.1014 -1.17%
2011-01-18 0 4.270 4.270 4.310 4.270 4.340 4,248,000 18,232,400 4.2920 2.107 2.107 2.127 2.107 2.142 8,608,020 2.1181 -0.70%
2011-01-17 0 4.300 4.300 4.320 4.290 4.400 11,494,422 49,691,466 4.3231 2.122 2.122 2.132 2.117 2.171 23,291,953 2.1334 -0.23%
2011-01-14 0 4.310 4.290 4.310 4.240 4.310 10,415,813 44,608,220 4.2827 2.127 2.117 2.127 2.092 2.127 21,106,292 2.1135 1.65%
2011-01-13 0 4.240 4.240 4.250 4.210 4.280 11,074,019 47,072,380 4.2507 2.092 2.092 2.097 2.078 2.112 22,440,061 2.0977 0.71%
2011-01-12 0 4.210 4.200 4.220 4.180 4.370 9,557,360 40,675,943 4.2560 2.078 2.073 2.083 2.063 2.157 19,366,749 2.1003 -2.32%
2011-01-11 0 4.310 4.300 4.320 4.220 4.330 10,420,274 44,634,293 4.2834 2.127 2.122 2.132 2.083 2.137 21,115,332 2.1138 2.62%
2011-01-10 0 4.200 4.200 4.210 4.160 4.240 3,220,548 13,508,557 4.1945 2.073 2.073 2.078 2.053 2.092 6,526,022 2.0700 0.00%
2011-01-07 0 4.200 4.190 4.210 4.160 4.250 5,290,787 22,196,667 4.1953 2.073 2.068 2.078 2.053 2.097 10,721,093 2.0704 -0.71%
2011-01-06 0 4.230 4.220 4.230 4.210 4.290 5,681,270 24,149,748 4.2508 2.087 2.083 2.087 2.078 2.117 11,512,356 2.0977 -1.40%
2011-01-05 0 4.290 4.270 4.290 4.240 4.320 14,894,213 63,756,229 4.2806 2.117 2.107 2.117 2.092 2.132 30,181,188 2.1124 0.94%
2011-01-04 0 4.250 4.250 4.260 4.200 4.270 14,197,689 59,911,858 4.2198 2.097 2.097 2.102 2.073 2.107 28,769,773 2.0825 1.92%
2011-01-03 0 4.170 4.140 4.170 4.010 4.170 8,901,151 36,802,120 4.1345 2.058 2.043 2.058 1.979 2.058 18,037,026 2.0404 4.25%
2010-12-31 0 4.000 4.000 4.040 3.980 4.040 2,537,355 10,157,247 4.0031 1.974 1.974 1.994 1.964 1.994 5,141,620 1.9755 -0.74%
2010-12-30 0 4.030 4.040 4.050 3.960 4.050 4,570,742 18,310,811 4.0061 1.989 1.994 1.999 1.954 1.999 9,262,015 1.9770 1.26%
2010-12-29 0 3.980 3.970 3.980 3.900 3.990 2,438,048 9,637,594 3.9530 1.964 1.959 1.964 1.925 1.969 4,940,388 1.9508 1.27%
2010-12-28 0 3.930 3.910 3.940 3.900 3.990 7,697,570 30,340,875 3.9416 1.939 1.930 1.944 1.925 1.969 15,598,126 1.9452 -1.50%
2010-12-24 0 3.990 3.970 3.990 3.950 3.990 2,143,096 8,513,200 3.9724 1.969 1.959 1.969 1.949 1.969 4,342,706 1.9603 1.01%
2010-12-23 0 3.950 3.940 3.950 3.910 3.960 5,525,711 21,788,207 3.9431 1.949 1.944 1.949 1.930 1.954 11,197,136 1.9459 0.77%
2010-12-22 0 3.920 3.920 3.940 3.910 3.960 2,434,339 9,589,720 3.9394 1.934 1.934 1.944 1.930 1.954 4,932,872 1.9440 -0.25%
2010-12-21 0 3.930 3.920 3.940 3.880 3.940 6,051,914 23,590,572 3.8980 1.939 1.934 1.944 1.915 1.944 12,263,418 1.9237 0.26%
2010-12-20 0 3.920 3.890 3.930 3.890 4.000 3,049,944 11,975,848 3.9266 1.934 1.920 1.939 1.920 1.974 6,180,315 1.9377 -2.00%
2010-12-17 0 4.000 3.990 4.010 3.900 4.010 6,756,564 26,653,555 3.9448 1.974 1.969 1.979 1.925 1.979 13,691,299 1.9468 2.30%
2010-12-16 0 3.910 3.900 3.920 3.870 3.930 5,464,927 21,285,243 3.8949 1.930 1.925 1.934 1.910 1.939 11,073,965 1.9221 -1.01%
2010-12-15 0 3.950 3.930 3.940 3.920 3.980 3,099,578 12,247,327 3.9513 1.949 1.939 1.944 1.934 1.964 6,280,892 1.9499 -0.50%
2010-12-14 0 3.970 3.940 3.980 3.910 3.980 3,838,119 15,119,852 3.9394 1.959 1.944 1.964 1.930 1.964 7,777,450 1.9441 0.51%
2010-12-13 0 3.950 3.930 3.960 3.920 3.990 3,580,877 14,158,479 3.9539 1.949 1.939 1.954 1.934 1.969 7,256,182 1.9512 0.25%
2010-12-10 0 3.940 3.910 3.930 3.900 3.950 4,055,557 15,903,379 3.9214 1.944 1.930 1.939 1.925 1.949 8,218,059 1.9352 -0.51%
2010-12-09 0 3.960 3.950 3.970 3.920 3.990 3,939,749 15,555,373 3.9483 1.954 1.949 1.959 1.934 1.969 7,983,390 1.9485 -0.75%
2010-12-08 0 3.990 3.980 3.990 3.930 3.990 4,215,238 16,688,488 3.9591 1.969 1.964 1.969 1.939 1.969 8,541,632 1.9538 0.50%
2010-12-07 0 3.970 3.950 3.980 3.940 4.020 4,547,386 18,057,408 3.9709 1.959 1.949 1.964 1.944 1.984 9,214,687 1.9596 -0.75%
2010-12-06 0 4.000 3.960 4.000 3.950 4.010 9,723,209 38,738,088 3.9841 1.974 1.954 1.974 1.949 1.979 19,702,820 1.9661 0.25%
2010-12-03 0 3.990 3.950 3.980 3.950 4.020 5,552,540 22,130,179 3.9856 1.969 1.949 1.964 1.949 1.984 11,251,501 1.9669 0.76%
2010-12-02 0 3.960 3.930 3.960 3.920 4.000 8,156,528 32,216,578 3.9498 1.954 1.939 1.954 1.934 1.974 16,528,145 1.9492 1.28%
2010-12-01 0 3.910 3.880 3.890 3.870 3.930 8,046,037 31,299,306 3.8900 1.930 1.915 1.920 1.910 1.939 16,304,249 1.9197 0.51%
2010-11-30 0 3.890 3.890 3.910 3.870 4.010 10,106,792 39,591,856 3.9174 1.920 1.920 1.930 1.910 1.979 20,480,101 1.9332 -2.51%
2010-11-29 0 3.990 3.970 3.990 3.950 4.020 2,998,065 11,941,594 3.9831 1.969 1.959 1.969 1.949 1.984 6,075,189 1.9656 -0.99%
2010-11-26 0 4.030 4.010 4.030 3.950 4.030 5,762,000 23,022,220 3.9955 1.989 1.979 1.989 1.949 1.989 11,675,945 1.9718 0.75%
2010-11-25 0 4.000 4.000 4.010 3.960 4.010 3,652,878 14,584,906 3.9927 1.974 1.974 1.979 1.954 1.979 7,402,083 1.9704 0.50%
2010-11-24 0 3.980 3.970 3.990 3.950 4.010 4,875,841 19,382,960 3.9753 1.964 1.959 1.969 1.949 1.979 9,880,258 1.9618 0.00%
2010-11-23 0 3.980 3.950 3.980 3.950 4.040 4,372,154 17,427,282 3.9860 1.964 1.949 1.964 1.949 1.994 8,859,602 1.9671 -1.49%
2010-11-22 0 4.040 4.020 4.040 3.980 4.110 4,202,866 16,905,099 4.0223 1.994 1.984 1.994 1.964 2.028 8,516,562 1.9850 -1.70%
2010-11-19 0 4.110 4.090 4.110 3.970 4.120 8,330,438 33,646,214 4.0389 2.028 2.018 2.028 1.959 2.033 16,880,551 1.9932 3.27%
2010-11-18 0 3.980 3.960 3.990 3.900 4.050 7,230,852 28,700,479 3.9692 1.964 1.954 1.969 1.925 1.999 14,652,382 1.9588 1.02%
2010-11-17 0 3.940 3.910 3.960 3.910 3.970 5,179,930 20,410,338 3.9403 1.944 1.930 1.954 1.930 1.959 10,496,455 1.9445 -1.75%
2010-11-16 0 4.010 4.000 4.010 3.930 4.100 9,066,000 36,240,460 3.9974 1.979 1.974 1.979 1.939 2.023 18,371,071 1.9727 -1.96%
2010-11-15 0 4.090 4.070 4.100 4.050 4.110 2,664,838 10,877,189 4.0817 2.018 2.009 2.023 1.999 2.028 5,399,948 2.0143 0.00%
2010-11-12 0 4.090 4.070 4.080 4.020 4.130 12,276,133 49,973,257 4.0708 2.018 2.009 2.013 1.984 2.038 24,875,989 2.0089 -1.68%
2010-11-11 0 4.160 4.150 4.180 4.140 4.270 10,896,564 45,857,283 4.2084 2.053 2.048 2.063 2.043 2.107 22,080,472 2.0768 -2.12%
2010-11-10 0 4.250 4.230 4.280 4.220 4.290 6,517,909 27,726,117 4.2538 2.097 2.087 2.112 2.083 2.117 13,207,696 2.0992 -0.47%
2010-11-09 0 4.270 4.260 4.270 4.220 4.290 9,080,555 38,602,821 4.2512 2.107 2.102 2.107 2.083 2.117 18,400,565 2.0979 -0.47%
2010-11-08 0 4.290 4.260 4.300 4.200 4.380 18,166,268 77,897,556 4.2880 2.117 2.102 2.122 2.073 2.162 36,811,582 2.1161 4.89%
2010-11-05 0 4.090 4.070 4.090 4.060 4.110 7,385,269 30,167,244 4.0848 2.018 2.009 2.018 2.004 2.028 14,965,288 2.0158 0.49%
2010-11-04 0 4.070 4.060 4.070 4.060 4.130 6,047,894 24,757,318 4.0935 2.009 2.004 2.009 2.004 2.038 12,255,272 2.0201 -0.49%
2010-11-03 0 4.090 4.070 4.090 4.060 4.150 6,690,545 27,513,236 4.1123 2.018 2.009 2.018 2.004 2.048 13,557,520 2.0294 0.99%
2010-11-02 0 4.050 4.040 4.050 3.990 4.070 6,244,641 25,206,397 4.0365 1.999 1.994 1.999 1.969 2.009 12,653,954 1.9920 1.00%
2010-11-01 0 4.010 4.010 4.020 3.920 4.040 5,957,901 23,871,864 4.0068 1.979 1.979 1.984 1.934 1.994 12,072,913 1.9773 3.08%
2010-10-29 0 3.890 3.890 3.910 3.870 4.010 5,808,036 22,782,948 3.9227 1.920 1.920 1.930 1.910 1.979 11,769,231 1.9358 -2.02%
2010-10-28 0 3.970 3.970 3.980 3.950 4.020 4,228,614 16,881,063 3.9921 1.959 1.959 1.964 1.949 1.984 8,568,737 1.9701 -0.75%
2010-10-27 0 4.000 3.990 4.000 3.990 4.030 5,061,444 20,229,655 3.9968 1.974 1.969 1.974 1.969 1.989 10,256,359 1.9724 -0.25%
2010-10-26 0 4.010 4.010 4.040 3.980 4.040 4,209,893 16,891,129 4.0122 1.979 1.979 1.994 1.964 1.994 8,530,801 1.9800 -0.25%
2010-10-25 0 4.020 4.010 4.060 4.010 4.090 7,019,937 28,447,099 4.0523 1.984 1.979 2.004 1.979 2.018 14,224,991 1.9998 -0.25%
2010-10-22 0 4.030 4.040 4.060 4.010 4.100 2,810,015 11,392,310 4.0542 1.989 1.994 2.004 1.979 2.023 5,694,130 2.0007 0.00%
2010-10-21 0 4.030 4.040 4.070 4.000 4.090 6,259,228 25,370,623 4.0533 1.989 1.994 2.009 1.974 2.018 12,683,513 2.0003 1.00%
2010-10-20 0 3.990 3.990 4.020 3.980 4.100 6,504,470 26,342,687 4.0499 1.969 1.969 1.984 1.964 2.023 13,180,464 1.9986 -2.21%
2010-10-19 0 4.080 4.070 4.100 4.070 4.100 5,256,135 21,427,915 4.0767 2.013 2.009 2.023 2.009 2.023 10,650,875 2.0118 0.74%
2010-10-18 0 4.050 4.050 4.070 4.050 4.140 3,612,705 14,751,189 4.0831 1.999 1.999 2.009 1.999 2.043 7,320,677 2.0150 -1.22%
2010-10-15 0 4.100 4.090 4.130 4.020 4.140 10,050,243 41,276,028 4.1070 2.023 2.018 2.038 1.984 2.043 20,365,512 2.0268 1.74%
2010-10-14 0 4.030 4.030 4.040 4.000 4.050 5,413,572 21,791,595 4.0254 1.989 1.989 1.994 1.974 1.999 10,969,900 1.9865 1.26%
2010-10-13 0 3.980 3.950 3.980 3.920 4.020 9,485,090 37,536,881 3.9575 1.964 1.949 1.964 1.934 1.984 19,220,303 1.9530 0.00%
2010-10-12 0 3.980 3.970 3.980 3.970 4.050 4,542,416 18,157,792 3.9974 1.964 1.959 1.964 1.959 1.999 9,204,616 1.9727 -1.73%
2010-10-11 0 4.050 4.030 4.050 4.020 4.120 5,738,339 23,347,137 4.0686 1.999 1.989 1.999 1.984 2.033 11,627,999 2.0078 -0.74%
2010-10-08 0 4.080 4.080 4.090 4.050 4.090 5,430,590 22,206,613 4.0892 2.013 2.013 2.018 1.999 2.018 11,004,385 2.0180 -0.24%
2010-10-07 0 4.090 4.080 4.090 4.060 4.140 4,033,177 16,482,153 4.0866 2.018 2.013 2.018 2.004 2.043 8,172,709 2.0167 -1.21%
2010-10-06 0 4.190 4.190 4.200 4.080 4.200 15,418,917 64,009,010 4.1513 2.043 2.043 2.048 1.989 2.048 31,621,781 2.0242 3.46%
2010-10-05 0 4.050 4.050 4.060 4.030 4.120 7,772,574 31,632,911 4.0698 1.975 1.975 1.980 1.965 2.009 15,940,330 1.9845 -1.22%
2010-10-04 0 4.100 4.090 4.100 4.080 4.160 6,678,397 27,449,934 4.1103 1.999 1.994 1.999 1.989 2.028 13,696,345 2.0042 1.23%
2010-09-30 0 4.050 4.030 4.080 4.020 4.100 6,298,992 25,551,067 4.0564 1.975 1.965 1.989 1.960 1.999 12,918,245 1.9779 -1.22%
2010-09-29 0 4.100 4.090 4.110 4.080 4.110 5,438,163 22,270,384 4.0952 1.999 1.994 2.004 1.989 2.004 11,152,819 1.9968 1.23%
2010-09-28 0 4.050 4.050 4.070 4.050 4.130 3,151,576 12,865,728 4.0823 1.975 1.975 1.985 1.975 2.014 6,463,388 1.9906 -2.41%
2010-09-27 0 4.150 4.110 4.150 4.090 4.150 9,829,288 40,470,727 4.1174 2.024 2.004 2.024 1.994 2.024 20,158,328 2.0076 2.22%
2010-09-24 0 4.060 4.040 4.090 4.020 4.100 13,725,091 55,844,597 4.0688 1.980 1.970 1.994 1.960 1.999 28,148,009 1.9840 0.25%
2010-09-22 0 4.050 4.040 4.050 3.900 4.060 14,209,992 57,077,913 4.0167 1.975 1.970 1.975 1.902 1.980 29,142,465 1.9586 3.05%
2010-09-21 0 3.930 3.930 3.940 3.880 3.940 4,422,480 17,358,794 3.9251 1.916 1.916 1.921 1.892 1.921 9,069,813 1.9139 0.77%
2010-09-20 0 3.900 3.900 3.910 3.850 3.910 5,564,237 21,548,609 3.8727 1.902 1.902 1.907 1.877 1.907 11,411,377 1.8883 1.04%
2010-09-17 0 3.860 3.850 3.870 3.820 3.870 4,968,715 19,151,976 3.8545 1.882 1.877 1.887 1.863 1.887 10,190,055 1.8795 1.05%
2010-09-16 0 3.820 3.820 3.850 3.810 3.920 8,791,223 33,806,311 3.8455 1.863 1.863 1.877 1.858 1.911 18,029,420 1.8751 -2.80%
2010-09-15 0 3.930 3.900 3.930 3.850 3.970 11,730,036 45,834,239 3.9074 1.916 1.902 1.916 1.877 1.936 24,056,464 1.9053 1.03%
2010-09-14 0 3.890 3.850 3.890 3.830 3.890 4,964,315 19,133,366 3.8542 1.897 1.877 1.897 1.868 1.897 10,181,032 1.8793 0.52%
2010-09-13 0 3.870 3.870 3.880 3.850 3.890 5,539,114 21,460,558 3.8744 1.887 1.887 1.892 1.877 1.897 11,359,854 1.8892 0.52%
2010-09-10 0 3.850 3.820 3.850 3.780 3.860 11,300,092 43,085,403 3.8128 1.877 1.863 1.877 1.843 1.882 23,174,717 1.8592 1.32%
2010-09-09 0 3.800 3.780 3.800 3.770 3.820 10,321,454 39,474,873 3.8245 1.853 1.843 1.853 1.838 1.863 21,167,684 1.8649 0.00%
2010-09-08 0 3.800 3.790 3.800 3.780 3.910 8,680,263 33,090,838 3.8122 1.853 1.848 1.853 1.843 1.907 17,801,858 1.8588 -3.06%
2010-09-07 0 3.920 3.900 3.920 3.890 3.940 1,644,000 6,426,500 3.9091 1.911 1.902 1.911 1.897 1.921 3,371,586 1.9061 -0.25%
2010-09-06 0 3.930 3.920 3.930 3.850 3.940 3,239,514 12,650,944 3.9052 1.916 1.911 1.916 1.877 1.921 6,643,735 1.9042 2.34%
2010-09-03 0 3.840 3.840 3.850 3.820 4.000 8,612,973 33,362,463 3.8735 1.872 1.872 1.877 1.863 1.950 17,663,857 1.8887 -3.03%
2010-09-02 0 3.960 3.950 3.960 3.890 3.970 11,086,840 43,617,236 3.9341 1.931 1.926 1.931 1.897 1.936 22,737,370 1.9183 1.80%
2010-09-01 0 3.890 3.890 3.900 3.790 3.900 9,391,515 36,002,352 3.8335 1.897 1.897 1.902 1.848 1.902 19,260,524 1.8692 2.64%
2010-08-31 0 3.790 3.750 3.800 3.700 3.800 7,692,000 28,816,004 3.7462 1.848 1.829 1.853 1.804 1.853 15,775,086 1.8267 0.80%
2010-08-30 0 3.760 3.760 3.770 3.670 3.770 3,064,510 11,389,851 3.7167 1.833 1.833 1.838 1.790 1.838 6,284,829 1.8123 0.80%
2010-08-27 0 3.730 3.720 3.730 3.680 3.750 3,089,051 11,462,805 3.7108 1.819 1.814 1.819 1.794 1.829 6,335,159 1.8094 1.36%
2010-08-26 0 3.680 3.670 3.680 3.670 3.730 2,800,247 10,343,383 3.6937 1.794 1.790 1.794 1.790 1.819 5,742,867 1.8011 -0.81%
2010-08-25 0 3.710 3.710 3.720 3.660 3.720 2,752,894 10,139,659 3.6833 1.809 1.809 1.814 1.785 1.814 5,645,754 1.7960 0.27%
2010-08-24 0 3.700 3.670 3.720 3.650 3.720 4,175,026 15,412,679 3.6916 1.804 1.790 1.814 1.780 1.814 8,562,324 1.8001 0.27%
2010-08-23 0 3.690 3.690 3.700 3.690 3.790 3,622,000 13,494,340 3.7257 1.799 1.799 1.804 1.799 1.848 7,428,154 1.8166 -2.89%
2010-08-20 0 3.800 3.780 3.820 3.780 3.900 7,878,941 30,179,972 3.8305 1.853 1.843 1.863 1.843 1.902 16,158,472 1.8677 -0.78%
2010-08-19 0 3.830 3.820 3.840 3.810 3.900 3,508,350 13,470,975 3.8397 1.868 1.863 1.872 1.858 1.902 7,195,076 1.8722 0.00%
2010-08-18 0 3.830 3.830 3.840 3.720 3.830 5,758,449 21,706,001 3.7694 1.868 1.868 1.872 1.814 1.868 11,809,676 1.8380 1.86%
2010-08-17 0 3.760 3.760 3.790 3.690 3.790 2,385,144 8,915,618 3.7380 1.833 1.833 1.848 1.799 1.848 4,891,556 1.8227 1.62%
2010-08-16 0 3.700 3.690 3.720 3.680 3.750 3,506,261 12,999,163 3.7074 1.804 1.799 1.814 1.794 1.829 7,190,791 1.8078 0.00%
2010-08-13 0 3.700 3.700 3.730 3.680 3.740 3,225,385 11,981,546 3.7148 1.804 1.804 1.819 1.794 1.824 6,614,759 1.8113 -0.54%
2010-08-12 0 3.720 3.720 3.750 3.710 3.780 4,375,595 16,394,631 3.7468 1.814 1.814 1.829 1.809 1.843 8,973,659 1.8270 -2.87%
2010-08-11 0 3.830 3.820 3.830 3.750 3.850 3,560,867 13,539,923 3.8024 1.868 1.863 1.868 1.829 1.877 7,302,780 1.8541 1.32%
2010-08-10 0 3.780 3.780 3.820 3.780 3.900 4,581,547 17,567,081 3.8343 1.843 1.843 1.863 1.843 1.902 9,396,034 1.8696 -2.83%
2010-08-09 0 3.890 3.860 3.900 3.860 3.930 2,309,592 8,987,250 3.8913 1.897 1.882 1.902 1.882 1.916 4,736,611 1.8974 -0.77%
2010-08-06 0 3.920 3.930 3.940 3.880 3.970 2,870,024 11,268,945 3.9264 1.911 1.916 1.921 1.892 1.936 5,885,969 1.9145 0.26%
2010-08-05 0 3.910 3.910 3.920 3.880 3.950 2,893,876 11,328,330 3.9146 1.907 1.907 1.911 1.892 1.926 5,934,886 1.9088 0.51%
2010-08-04 0 3.890 3.870 3.890 3.870 3.920 2,929,817 11,408,463 3.8939 1.897 1.887 1.897 1.887 1.911 6,008,595 1.8987 -0.26%
2010-08-03 0 3.900 3.880 3.900 3.860 3.950 4,059,752 15,815,297 3.8956 1.902 1.892 1.902 1.882 1.926 8,325,915 1.8995 -1.02%
2010-08-02 0 3.940 3.930 3.940 3.890 3.950 1,634,570 6,439,288 3.9394 1.921 1.916 1.921 1.897 1.926 3,352,247 1.9209 1.29%
2010-07-30 0 3.890 3.850 3.900 3.810 3.910 5,054,343 19,589,379 3.8758 1.897 1.877 1.902 1.858 1.907 10,365,665 1.8898 1.30%
2010-07-29 0 3.840 3.840 3.870 3.830 3.910 2,202,963 8,530,506 3.8723 1.872 1.872 1.887 1.868 1.907 4,517,932 1.8881 -2.04%
2010-07-28 0 3.920 3.910 3.920 3.830 3.930 5,860,518 22,803,489 3.8910 1.911 1.907 1.911 1.868 1.916 12,019,003 1.8973 2.89%
2010-07-27 0 3.810 3.800 3.820 3.800 3.830 2,071,055 7,893,083 3.8111 1.858 1.853 1.863 1.853 1.868 4,247,409 1.8583 0.53%
2010-07-26 0 3.790 3.790 3.800 3.770 3.820 7,347,828 27,818,954 3.7860 1.848 1.848 1.853 1.838 1.863 15,069,243 1.8461 0.26%
2010-07-23 0 3.780 3.780 3.800 3.750 3.800 5,601,096 21,181,411 3.7817 1.843 1.843 1.853 1.829 1.853 11,486,970 1.8440 1.07%
2010-07-22 0 3.740 3.740 3.750 3.690 3.750 3,055,050 11,381,654 3.7255 1.824 1.824 1.829 1.799 1.829 6,265,428 1.8166 0.54%
2010-07-21 0 3.720 3.690 3.730 3.680 3.750 6,027,239 22,399,015 3.7163 1.814 1.799 1.819 1.794 1.829 12,360,922 1.8121 1.09%
2010-07-20 0 3.680 3.660 3.700 3.630 3.710 2,859,999 10,541,656 3.6859 1.794 1.785 1.804 1.770 1.809 5,865,409 1.7973 1.10%
2010-07-19 0 3.640 3.610 3.630 3.580 3.650 2,233,761 8,093,904 3.6234 1.775 1.760 1.770 1.746 1.780 4,581,094 1.7668 -0.27%
2010-07-16 0 3.650 3.650 3.660 3.630 3.730 1,805,818 6,621,258 3.6666 1.780 1.780 1.785 1.770 1.819 3,703,450 1.7879 -1.62%
2010-07-15 0 3.710 3.670 3.720 3.670 3.730 1,979,049 7,336,464 3.7071 1.809 1.790 1.814 1.790 1.819 4,058,719 1.8076 0.54%
2010-07-14 0 3.690 3.670 3.720 3.670 3.740 5,157,166 19,110,397 3.7056 1.799 1.790 1.814 1.790 1.824 10,576,539 1.8069 -1.34%
2010-07-13 0 3.740 3.720 3.750 3.720 3.780 5,914,890 22,346,759 3.7781 1.824 1.814 1.829 1.814 1.843 12,130,512 1.8422 -1.06%
2010-07-12 0 3.780 3.760 3.790 3.730 3.840 4,120,000 15,623,760 3.7922 1.843 1.833 1.848 1.819 1.872 8,449,474 1.8491 -0.53%
2010-07-09 0 3.800 3.790 3.820 3.690 3.820 5,479,700 20,700,118 3.7776 1.853 1.848 1.863 1.799 1.863 11,238,005 1.8420 2.98%
2010-07-08 0 3.690 3.690 3.700 3.680 3.730 1,750,911 6,491,861 3.7077 1.799 1.799 1.804 1.794 1.819 3,590,844 1.8079 0.54%
2010-07-07 0 3.670 3.660 3.680 3.650 3.690 2,035,082 7,476,943 3.6740 1.790 1.785 1.794 1.780 1.799 4,173,634 1.7915 -0.54%
2010-07-06 0 3.690 3.690 3.700 3.620 3.700 1,217,800 4,457,200 3.6600 1.799 1.799 1.804 1.765 1.804 2,497,517 1.7847 1.37%
2010-07-05 0 3.640 3.640 3.650 3.630 3.690 1,452,414 5,298,364 3.6480 1.775 1.775 1.780 1.770 1.799 2,978,673 1.7788 -0.27%
2010-07-02 0 3.650 3.640 3.690 3.640 3.740 9,691,253 35,812,711 3.6954 1.780 1.775 1.799 1.775 1.824 19,875,240 1.8019 -1.08%
2010-06-30 0 3.690 3.650 3.690 3.610 3.710 8,054,019 29,628,419 3.6787 1.799 1.780 1.799 1.760 1.809 16,517,530 1.7938 -1.60%
2010-06-29 0 3.750 3.740 3.780 3.690 3.810 7,694,100 28,812,185 3.7447 1.829 1.824 1.843 1.799 1.858 15,779,393 1.8259 -1.32%
2010-06-28 0 3.800 3.750 3.800 3.700 3.820 10,024,970 37,745,056 3.7651 1.853 1.829 1.853 1.804 1.863 20,559,641 1.8359 1.60%
2010-06-25 0 3.740 3.700 3.750 3.680 3.770 5,847,021 21,788,481 3.7264 1.824 1.804 1.829 1.794 1.838 11,991,323 1.8170 1.63%
2010-06-24 0 3.680 3.680 3.710 3.680 3.820 5,887,118 21,989,636 3.7352 1.794 1.794 1.809 1.794 1.863 12,073,556 1.8213 -3.66%
2010-06-23 0 3.820 3.810 3.820 3.740 3.840 10,859,000 41,221,640 3.7961 1.863 1.858 1.863 1.824 1.872 22,270,106 1.8510 2.14%
2010-06-22 0 3.740 3.730 3.740 3.720 3.790 6,492,122 24,390,957 3.7570 1.824 1.819 1.824 1.814 1.848 13,314,324 1.8319 -0.53%
2010-06-21 0 3.760 3.750 3.760 3.700 3.790 23,661,444 89,014,615 3.7620 1.833 1.829 1.833 1.804 1.848 48,525,911 1.8344 3.30%
2010-06-18 0 3.640 3.620 3.640 3.540 3.640 15,652,507 56,386,672 3.6024 1.775 1.765 1.775 1.726 1.775 32,100,837 1.7565 3.41%
2010-06-17 0 3.520 3.510 3.550 3.470 3.570 13,915,866 49,060,307 3.5255 1.716 1.711 1.731 1.692 1.741 28,539,259 1.7190 0.57%
2010-06-15 0 3.500 3.510 3.520 3.470 3.520 7,394,364 25,891,998 3.5016 1.707 1.711 1.716 1.692 1.716 15,164,681 1.7074 -0.28%
2010-06-14 0 3.510 3.500 3.510 3.340 3.520 26,757,810 91,913,421 3.4350 1.711 1.707 1.711 1.629 1.716 54,876,072 1.6749 2.33%
2010-06-11 0 3.430 3.390 3.420 3.330 3.430 12,132,639 40,922,983 3.3730 1.672 1.653 1.668 1.624 1.672 24,882,140 1.6447 3.00%
2010-06-10 0 3.330 3.320 3.330 3.280 3.350 8,482,456 28,189,022 3.3232 1.624 1.619 1.624 1.599 1.633 17,396,187 1.6204 -0.60%
2010-06-09 0 3.350 3.350 3.360 3.250 3.380 29,733,058 98,666,901 3.3184 1.633 1.633 1.638 1.585 1.648 60,977,839 1.6181 0.60%
2010-06-08 0 3.330 3.320 3.340 3.290 3.510 28,702,012 96,463,668 3.3609 1.624 1.619 1.629 1.604 1.711 58,863,326 1.6388 -4.03%
2010-06-07 0 3.470 3.470 3.480 3.460 3.520 10,784,784 37,674,511 3.4933 1.692 1.692 1.697 1.687 1.716 22,117,901 1.7033 -3.34%
2010-06-04 0 3.590 3.580 3.600 3.570 3.660 11,483,658 41,289,563 3.5955 1.750 1.746 1.755 1.741 1.785 23,551,182 1.7532 -1.64%
2010-06-03 0 3.650 3.640 3.650 3.590 3.700 12,997,341 47,369,209 3.6445 1.780 1.775 1.780 1.750 1.804 26,655,508 1.7771 1.39%
2010-06-02 0 3.600 3.600 3.610 3.600 3.760 6,861,524 24,956,576 3.6372 1.755 1.755 1.760 1.755 1.833 14,071,910 1.7735 -3.49%
2010-06-01 0 3.730 3.710 3.760 3.710 3.780 4,402,000 16,452,762 3.7376 1.819 1.809 1.833 1.809 1.843 9,027,812 1.8225 -1.84%
2010-05-31 0 3.800 3.750 3.780 3.680 3.800 3,683,731 13,782,404 3.7414 1.853 1.829 1.843 1.794 1.853 7,554,755 1.8243 2.98%
2010-05-28 0 3.690 3.670 3.700 3.670 3.770 11,618,236 42,933,625 3.6954 1.799 1.790 1.804 1.790 1.838 23,827,180 1.8019 -1.60%
2010-05-27 0 3.750 3.740 3.750 3.510 3.790 7,794,990 28,776,656 3.6917 1.829 1.824 1.829 1.711 1.848 15,986,302 1.8001 4.17%
2010-05-26 0 3.660 3.650 3.660 3.510 3.680 13,372,457 48,382,591 3.6181 1.755 1.751 1.755 1.683 1.765 27,881,892 1.7353 4.57%
2010-05-25 0 3.500 3.500 3.510 3.500 3.600 5,108,773 18,091,443 3.5413 1.679 1.679 1.683 1.679 1.727 10,651,914 1.6984 -3.05%
2010-05-24 0 3.610 3.610 3.620 3.490 3.660 5,125,731 18,447,670 3.5990 1.731 1.731 1.736 1.674 1.755 10,687,272 1.7261 0.56%
2010-05-20 0 3.590 3.580 3.600 3.560 3.710 5,871,499 21,229,881 3.6158 1.722 1.717 1.727 1.707 1.779 12,242,216 1.7342 -3.23%
2010-05-19 0 3.710 3.700 3.720 3.680 3.770 4,570,020 17,094,916 3.7407 1.779 1.775 1.784 1.765 1.808 9,528,601 1.7941 -1.59%
2010-05-18 0 3.770 3.760 3.770 3.700 3.780 2,679,932 10,031,575 3.7432 1.808 1.803 1.808 1.775 1.813 5,587,722 1.7953 1.07%
2010-05-17 0 3.730 3.720 3.740 3.710 3.800 4,896,418 18,288,034 3.7350 1.789 1.784 1.794 1.779 1.823 10,209,149 1.7913 -2.61%
2010-05-14 0 3.830 3.830 3.840 3.830 3.890 2,881,803 11,101,705 3.8523 1.837 1.837 1.842 1.837 1.866 6,008,628 1.8476 -2.30%
2010-05-13 0 3.920 3.900 3.920 3.800 3.930 4,386,630 16,976,058 3.8700 1.880 1.870 1.880 1.823 1.885 9,146,228 1.8561 3.70%
2010-05-12 0 3.780 3.780 3.800 3.770 3.850 4,986,506 18,937,657 3.7978 1.813 1.813 1.823 1.808 1.847 10,396,984 1.8215 -2.07%
2010-05-11 0 3.860 3.860 3.880 3.850 3.920 3,855,048 14,974,359 3.8844 1.851 1.851 1.861 1.847 1.880 8,037,867 1.8630 0.00%
2010-05-10 0 3.860 3.860 3.890 3.840 3.930 10,242,559 39,630,655 3.8692 1.851 1.851 1.866 1.842 1.885 21,355,980 1.8557 0.00%
2010-05-07 0 3.860 3.830 3.880 3.750 3.940 5,967,138 23,074,597 3.8669 1.851 1.837 1.861 1.799 1.890 12,441,625 1.8546 0.78%
2010-05-06 0 3.830 3.830 3.890 3.800 4.020 6,437,486 25,104,846 3.8998 1.837 1.837 1.866 1.823 1.928 13,422,312 1.8704 -3.53%
2010-05-05 0 3.970 3.960 3.980 3.940 4.030 5,003,752 19,942,481 3.9855 1.904 1.899 1.909 1.890 1.933 10,432,943 1.9115 -1.73%
2010-05-04 0 4.040 4.020 4.030 4.010 4.190 7,388,168 30,062,082 4.0689 1.938 1.928 1.933 1.923 2.010 15,404,507 1.9515 -0.25%
2010-05-03 0 4.050 4.020 4.060 4.010 4.100 4,795,532 19,447,153 4.0553 1.942 1.928 1.947 1.923 1.966 9,998,799 1.9449 -0.25%
2010-04-30 0 4.060 4.060 4.090 4.010 4.130 7,284,666 29,647,761 4.0699 1.947 1.947 1.962 1.923 1.981 15,188,703 1.9520 0.00%
2010-04-29 0 4.060 4.050 4.060 4.040 4.160 3,375,566 13,818,950 4.0938 1.947 1.942 1.947 1.938 1.995 7,038,136 1.9634 -1.46%
2010-04-28 0 4.120 4.130 4.160 4.120 4.180 6,605,603 27,398,289 4.1477 1.976 1.981 1.995 1.976 2.005 13,772,840 1.9893 -1.20%
2010-04-27 0 4.170 4.160 4.170 4.130 4.340 5,595,336 23,529,299 4.2052 2.000 1.995 2.000 1.981 2.082 11,666,409 2.0168 -3.92%
2010-04-26 0 4.340 4.320 4.350 4.250 4.350 4,985,552 21,408,959 4.2942 2.082 2.072 2.086 2.038 2.086 10,394,995 2.0595 2.36%
2010-04-23 0 4.240 4.230 4.240 4.170 4.260 2,107,475 8,904,081 4.2250 2.034 2.029 2.034 2.000 2.043 4,394,136 2.0264 1.68%
2010-04-22 0 4.170 4.180 4.190 4.160 4.250 1,753,241 7,358,358 4.1970 2.000 2.005 2.010 1.995 2.038 3,655,549 2.0129 -1.88%
2010-04-21 0 4.250 4.250 4.280 4.220 4.280 7,166,975 30,422,915 4.2449 2.038 2.038 2.053 2.024 2.053 14,943,314 2.0359 1.67%
2010-04-20 0 4.180 4.170 4.230 4.070 4.230 6,542,084 27,296,804 4.1725 2.005 2.000 2.029 1.952 2.029 13,640,401 2.0012 2.45%
2010-04-19 0 4.080 4.080 4.090 4.060 4.110 2,074,714 8,466,277 4.0807 1.957 1.957 1.962 1.947 1.971 4,325,828 1.9571 -1.45%
2010-04-16 0 4.140 4.110 4.140 4.090 4.160 5,408,712 22,298,052 4.1226 1.986 1.971 1.986 1.962 1.995 11,277,294 1.9773 -0.48%
2010-04-15 0 4.160 4.150 4.180 4.140 4.280 6,300,530 26,398,870 4.1899 1.995 1.990 2.005 1.986 2.053 13,136,756 2.0095 -2.12%
2010-04-14 0 4.250 4.230 4.250 4.220 4.340 4,080,400 17,339,948 4.2496 2.038 2.029 2.038 2.024 2.082 8,507,732 2.0381 -0.23%
2010-04-13 0 4.260 4.250 4.260 4.190 4.290 4,147,736 17,629,544 4.2504 2.043 2.038 2.043 2.010 2.058 8,648,129 2.0385 1.43%
2010-04-12 0 4.200 4.170 4.200 4.160 4.390 6,783,366 28,811,331 4.2474 2.014 2.000 2.014 1.995 2.105 14,143,480 2.0371 -2.55%
2010-04-09 0 4.310 4.280 4.310 4.270 4.340 3,695,436 15,882,637 4.2979 2.067 2.053 2.067 2.048 2.082 7,705,072 2.0613 0.47%
2010-04-08 0 4.290 4.280 4.290 4.270 4.420 6,354,148 27,450,965 4.3202 2.058 2.053 2.058 2.048 2.120 13,248,550 2.0720 -4.67%
2010-04-07 0 4.500 4.490 4.500 4.380 4.590 9,331,873 41,785,808 4.4778 2.158 2.153 2.158 2.101 2.201 19,457,178 2.1476 1.81%
2010-04-01 0 4.420 4.410 4.420 4.220 4.440 8,920,939 39,083,513 4.3811 2.120 2.115 2.120 2.024 2.129 18,600,371 2.1012 5.24%
2010-03-31 0 4.200 4.200 4.250 4.200 4.420 13,372,060 57,619,918 4.3090 2.014 2.014 2.038 2.014 2.120 27,881,065 2.0666 -3.45%
2010-03-30 0 4.350 4.350 4.390 4.300 4.390 8,335,828 36,208,129 4.3437 2.086 2.086 2.105 2.062 2.105 17,380,401 2.0833 2.35%
2010-03-29 0 4.250 4.250 4.280 4.160 4.320 11,980,547 51,074,954 4.2632 2.038 2.038 2.053 1.995 2.072 24,979,727 2.0447 1.92%
2010-03-26 0 4.170 4.170 4.200 4.140 4.200 3,522,926 14,701,200 4.1730 2.000 2.000 2.014 1.986 2.014 7,345,385 2.0014 0.00%
2010-03-25 0 4.170 4.140 4.180 4.120 4.190 4,729,432 19,650,142 4.1549 2.000 1.986 2.005 1.976 2.010 9,860,979 1.9927 -0.24%
2010-03-24 0 4.180 4.150 4.180 4.140 4.220 6,054,404 25,260,883 4.1723 2.005 1.990 2.005 1.986 2.024 12,623,577 2.0011 0.24%
2010-03-23 0 4.170 4.150 4.170 4.130 4.210 6,999,296 29,181,540 4.1692 2.000 1.990 2.000 1.981 2.019 14,593,699 1.9996 0.24%
2010-03-22 0 4.160 4.150 4.180 4.070 4.200 6,212,273 25,696,074 4.1363 1.995 1.990 2.005 1.952 2.014 12,952,738 1.9838 0.97%
2010-03-19 0 4.120 4.100 4.130 4.070 4.190 7,551,276 30,987,801 4.1037 1.976 1.966 1.981 1.952 2.010 15,744,591 1.9682 -1.44%
2010-03-18 0 4.180 4.180 4.190 4.130 4.200 4,911,643 20,519,857 4.1778 2.005 2.005 2.010 1.981 2.014 10,240,893 2.0037 1.46%
2010-03-17 0 4.120 4.130 4.150 4.120 4.200 5,078,258 21,122,473 4.1594 1.976 1.981 1.990 1.976 2.014 10,588,289 1.9949 -1.20%
2010-03-16 0 4.170 4.160 4.190 4.160 4.230 4,442,036 18,603,545 4.1881 2.000 1.995 2.010 1.995 2.029 9,261,751 2.0086 -0.48%
2010-03-15 0 4.190 4.180 4.190 4.160 4.270 4,604,596 19,325,489 4.1970 2.010 2.005 2.010 1.995 2.048 9,600,693 2.0129 -1.18%
2010-03-12 0 4.240 4.200 4.240 4.120 4.250 8,293,401 34,707,492 4.1850 2.034 2.014 2.034 1.976 2.038 17,291,939 2.0071 1.68%
2010-03-11 0 4.170 4.160 4.180 4.120 4.210 5,405,005 22,475,627 4.1583 2.000 1.995 2.005 1.976 2.019 11,269,565 1.9944 -1.18%
2010-03-10 0 4.220 4.210 4.220 4.070 4.230 7,758,309 32,358,465 4.1708 2.024 2.019 2.024 1.952 2.029 16,176,260 2.0004 3.43%
2010-03-09 0 4.080 4.050 4.090 4.040 4.090 1,611,180 6,547,683 4.0639 1.957 1.942 1.962 1.938 1.962 3,359,349 1.9491 0.49%
2010-03-08 0 4.060 4.060 4.090 4.060 4.120 4,611,521 18,831,763 4.0836 1.947 1.947 1.962 1.947 1.976 9,615,131 1.9586 0.00%
2010-03-05 0 4.060 4.040 4.060 4.020 4.130 2,507,842 10,206,656 4.0699 1.947 1.938 1.947 1.928 1.981 5,228,911 1.9520 0.00%
2010-03-04 0 4.060 4.040 4.080 4.010 4.110 13,817,824 56,185,075 4.0661 1.947 1.938 1.957 1.923 1.971 28,810,493 1.9502 -0.49%
2010-03-03 0 4.080 4.050 4.080 4.000 4.090 15,024,453 60,997,141 4.0599 1.957 1.942 1.957 1.918 1.962 31,326,344 1.9472 1.75%
2010-03-02 0 4.010 4.010 4.020 3.970 4.030 8,989,001 35,960,934 4.0005 1.923 1.923 1.928 1.904 1.933 18,742,282 1.9187 0.75%
2010-03-01 0 3.980 3.990 4.000 3.940 4.010 11,756,259 46,657,620 3.9687 1.909 1.914 1.918 1.890 1.923 24,512,081 1.9035 1.02%
2010-02-26 0 3.940 3.900 3.950 3.890 3.950 6,512,964 25,483,855 3.9128 1.890 1.870 1.894 1.866 1.894 13,579,686 1.8766 1.03%
2010-02-25 0 3.900 3.890 3.900 3.890 3.960 2,742,000 10,734,560 3.9149 1.870 1.866 1.870 1.866 1.899 5,717,136 1.8776 -0.76%
2010-02-24 0 3.930 3.930 3.960 3.900 3.960 6,813,540 26,840,784 3.9393 1.885 1.885 1.899 1.870 1.899 14,206,394 1.8893 0.00%
2010-02-23 0 3.930 3.920 3.950 3.870 3.960 6,326,181 24,727,650 3.9088 1.885 1.880 1.894 1.856 1.899 13,190,239 1.8747 1.81%
2010-02-22 0 3.860 3.860 3.870 3.860 4.000 4,520,639 17,663,404 3.9073 1.851 1.851 1.856 1.851 1.918 9,425,640 1.8740 -1.03%
2010-02-19 0 3.900 3.890 3.920 3.870 3.930 5,052,386 19,718,049 3.9027 1.870 1.866 1.880 1.856 1.885 10,534,346 1.8718 -0.76%
2010-02-18 0 3.930 3.900 3.940 3.900 3.970 4,796,854 18,838,812 3.9273 1.885 1.870 1.890 1.870 1.904 10,001,555 1.8836 -0.25%
2010-02-17 0 3.940 3.940 3.960 3.930 3.980 4,931,709 19,505,295 3.9551 1.890 1.890 1.899 1.885 1.909 10,282,731 1.8969 0.25%
2010-02-12 0 3.930 3.930 3.940 3.870 3.950 6,920,749 27,004,550 3.9020 1.885 1.885 1.890 1.856 1.894 14,429,927 1.8714 1.55%
2010-02-11 0 3.870 3.870 3.890 3.860 3.920 10,839,898 42,111,502 3.8849 1.856 1.856 1.866 1.851 1.880 22,601,446 1.8632 0.00%
2010-02-10 0 3.870 3.870 3.880 3.850 3.920 9,667,065 37,496,899 3.8788 1.856 1.856 1.861 1.847 1.880 20,156,062 1.8603 0.26%
2010-02-09 0 3.860 3.880 3.890 3.800 3.890 11,378,000 43,857,092 3.8546 1.851 1.861 1.866 1.823 1.866 23,723,402 1.8487 -0.26%
2010-02-08 0 3.870 3.870 3.900 3.840 4.000 10,157,639 39,640,258 3.9025 1.856 1.856 1.870 1.842 1.918 21,178,920 1.8717 -4.44%
2010-02-05 0 4.050 4.020 4.060 3.880 4.110 10,111,660 40,618,162 4.0170 1.942 1.928 1.947 1.861 1.971 21,083,053 1.9266 -0.49%
2010-02-04 0 4.070 4.060 4.070 4.060 4.250 9,105,956 37,445,460 4.1122 1.952 1.947 1.952 1.947 2.038 18,986,136 1.9723 -6.00%
2010-02-03 0 4.330 4.310 4.320 4.290 4.450 6,322,686 27,440,335 4.3400 2.077 2.067 2.072 2.058 2.134 13,182,951 2.0815 1.17%
2010-02-02 0 4.280 4.270 4.280 4.200 4.500 11,497,075 49,767,815 4.3287 2.053 2.048 2.053 2.014 2.158 23,971,676 2.0761 0.47%
2010-02-01 0 4.260 4.230 4.270 4.000 4.540 13,307,045 56,112,684 4.2168 2.043 2.029 2.048 1.918 2.177 27,745,507 2.0224 7.04%
2010-01-29 0 3.980 3.970 3.980 3.910 4.020 7,308,722 28,982,510 3.9655 1.909 1.904 1.909 1.875 1.928 15,238,860 1.9019 1.53%
2010-01-28 0 3.920 3.920 3.950 3.920 3.990 7,964,117 31,413,386 3.9444 1.880 1.880 1.894 1.880 1.914 16,605,374 1.8918 0.51%
2010-01-27 0 3.900 3.890 3.940 3.860 3.980 10,341,174 40,557,622 3.9220 1.870 1.866 1.890 1.851 1.909 21,561,595 1.8810 -2.26%
2010-01-26 0 3.990 3.960 4.020 3.960 4.060 10,638,904 42,494,168 3.9942 1.914 1.899 1.928 1.899 1.947 22,182,369 1.9157 -1.24%
2010-01-25 0 4.040 4.040 4.080 3.900 4.100 4,536,025 18,236,484 4.0204 1.938 1.938 1.957 1.870 1.966 9,457,721 1.9282 -0.98%
2010-01-22 0 4.080 4.070 4.080 3.980 4.150 5,228,537 21,050,053 4.0260 1.957 1.952 1.957 1.909 1.990 10,901,625 1.9309 -1.69%
2010-01-21 0 4.150 4.140 4.150 4.130 4.280 3,480,188 14,553,972 4.1819 1.990 1.986 1.990 1.981 2.053 7,256,275 2.0057 -3.04%
2010-01-20 0 4.280 4.250 4.280 4.180 4.290 5,880,792 24,842,677 4.2244 2.053 2.038 2.053 2.005 2.058 12,261,592 2.0261 3.13%
2010-01-19 0 4.150 4.160 4.170 4.060 4.200 9,960,000 41,022,184 4.1187 1.990 1.995 2.000 1.947 2.014 20,766,838 1.9754 -0.24%
2010-01-18 0 4.160 4.150 4.160 4.150 4.260 5,415,403 22,625,548 4.1780 1.995 1.990 1.995 1.990 2.043 11,291,245 2.0038 -1.65%
2010-01-15 0 4.230 4.210 4.230 4.190 4.330 9,629,997 40,831,876 4.2401 2.029 2.019 2.029 2.010 2.077 20,078,774 2.0336 -1.63%
2010-01-14 0 4.300 4.300 4.320 4.300 4.400 4,924,558 21,566,082 4.3793 2.062 2.062 2.072 2.062 2.110 10,267,821 2.1004 -2.27%
2010-01-13 0 4.400 4.370 4.410 4.370 4.490 8,822,143 39,106,342 4.4327 2.110 2.096 2.115 2.096 2.153 18,394,379 2.1260 -1.57%
2010-01-12 0 4.470 4.450 4.500 4.450 4.560 5,703,846 25,737,398 4.5123 2.144 2.134 2.158 2.134 2.187 11,892,655 2.1641 -0.89%
2010-01-11 0 4.510 4.490 4.520 4.490 4.560 2,820,581 12,756,530 4.5227 2.163 2.153 2.168 2.153 2.187 5,880,979 2.1691 -0.66%
2010-01-08 0 4.540 4.530 4.540 4.480 4.560 1,748,136 7,937,946 4.5408 2.177 2.173 2.177 2.149 2.187 3,644,905 2.1778 0.22%
2010-01-07 0 4.530 4.520 4.530 4.480 4.570 4,650,186 21,016,674 4.5195 2.173 2.168 2.173 2.149 2.192 9,695,749 2.1676 0.00%
2010-01-06 0 4.530 4.510 4.520 4.500 4.570 4,985,204 22,557,390 4.5249 2.173 2.163 2.168 2.158 2.192 10,394,269 2.1702 0.22%
2010-01-05 0 4.520 4.520 4.530 4.510 4.590 5,203,751 23,641,113 4.5431 2.168 2.168 2.173 2.163 2.201 10,849,945 2.1789 -1.53%
2010-01-04 0 4.590 4.580 4.590 4.520 4.600 2,528,195 11,558,825 4.5720 2.201 2.197 2.201 2.168 2.206 5,271,347 2.1928 1.32%
2009-12-31 0 4.530 4.520 4.530 4.490 4.550 3,262,910 14,771,592 4.5271 2.173 2.168 2.173 2.153 2.182 6,803,245 2.1713 1.12%
2009-12-30 0 4.480 4.460 4.480 4.420 4.490 5,728,141 25,517,049 4.4547 2.149 2.139 2.149 2.120 2.153 11,943,311 2.1365 1.36%
2009-12-29 0 4.420 4.420 4.430 4.390 4.430 3,784,346 16,698,545 4.4125 2.120 2.120 2.125 2.105 2.125 7,890,452 2.1163 1.14%
2009-12-28 0 4.370 4.360 4.370 4.350 4.440 3,598,878 15,781,438 4.3851 2.096 2.091 2.096 2.086 2.129 7,503,747 2.1031 -0.23%
2009-12-24 0 4.380 4.380 4.400 4.350 4.440 1,328,044 5,825,984 4.3869 2.101 2.101 2.110 2.086 2.129 2,769,003 2.1040 -0.45%
2009-12-23 0 4.400 4.370 4.400 4.340 4.410 7,174,055 31,383,483 4.3746 2.110 2.096 2.110 2.082 2.115 14,958,076 2.0981 0.46%
2009-12-22 0 4.380 4.340 4.370 4.330 4.400 9,063,092 39,584,080 4.3676 2.101 2.082 2.096 2.077 2.110 18,896,763 2.0948 2.10%
2009-12-21 0 4.290 4.280 4.290 4.200 4.350 4,309,734 18,539,733 4.3018 2.058 2.053 2.058 2.014 2.086 8,985,898 2.0632 0.94%
2009-12-18 0 4.250 4.220 4.280 4.050 4.300 7,482,508 31,221,909 4.1727 2.038 2.024 2.053 1.942 2.062 15,601,208 2.0012 -0.23%
2009-12-17 0 4.260 4.250 4.260 4.240 4.350 7,567,639 32,411,806 4.2829 2.043 2.038 2.043 2.034 2.086 15,778,708 2.0541 -0.23%
2009-12-16 0 4.270 4.250 4.270 4.230 4.300 7,327,402 31,209,035 4.2592 2.048 2.038 2.048 2.029 2.062 15,277,808 2.0428 0.00%
2009-12-15 0 4.270 4.260 4.270 4.260 4.370 5,887,031 25,319,633 4.3009 2.048 2.043 2.048 2.043 2.096 12,274,600 2.0628 -1.84%
2009-12-14 0 4.350 4.330 4.360 4.300 4.400 6,091,337 26,524,263 4.3544 2.086 2.077 2.091 2.062 2.110 12,700,583 2.0884 -0.46%
2009-12-11 0 4.370 4.370 4.380 4.340 4.420 6,160,651 26,924,783 4.3704 2.096 2.096 2.101 2.082 2.120 12,845,105 2.0961 -0.68%
2009-12-10 0 4.400 4.400 4.430 4.340 4.470 9,787,292 43,101,817 4.4039 2.110 2.110 2.125 2.082 2.144 20,406,738 2.1121 0.23%
2009-12-09 0 4.390 4.380 4.430 4.330 4.480 8,017,824 35,265,413 4.3984 2.105 2.101 2.125 2.077 2.149 16,717,355 2.1095 0.69%
2009-12-08 0 4.360 4.360 4.380 4.340 4.410 6,818,970 29,735,622 4.3607 2.091 2.091 2.101 2.082 2.115 14,217,715 2.0914 -1.58%
2009-12-07 0 4.430 4.430 4.450 4.360 4.470 6,182,209 27,297,655 4.4155 2.125 2.125 2.134 2.091 2.144 12,890,054 2.1177 1.61%
2009-12-04 0 4.360 4.350 4.390 4.320 4.430 11,695,463 51,502,423 4.4036 2.091 2.086 2.105 2.072 2.125 24,385,320 2.1120 -2.02%
2009-12-03 0 4.450 4.420 4.450 4.330 4.500 4,076,150 18,113,090 4.4437 2.134 2.120 2.134 2.077 2.158 8,498,870 2.1312 0.00%
2009-12-02 0 4.450 4.440 4.460 4.450 4.500 6,277,311 28,047,321 4.4680 2.134 2.129 2.139 2.134 2.158 13,088,343 2.1429 0.23%
2009-12-01 0 4.440 4.400 4.440 4.280 4.450 8,480,337 37,244,628 4.3919 2.129 2.110 2.129 2.053 2.134 17,681,705 2.1064 3.02%
2009-11-30 0 4.310 4.310 4.330 4.290 4.330 7,855,847 33,854,007 4.3094 2.067 2.067 2.077 2.058 2.077 16,379,629 2.0668 1.65%
2009-11-27 0 4.240 4.230 4.240 4.210 4.360 5,158,000 22,026,772 4.2704 2.034 2.029 2.034 2.019 2.091 10,754,553 2.0481 -3.20%
2009-11-26 0 4.380 4.350 4.380 4.330 4.440 6,333,181 27,737,375 4.3797 2.101 2.086 2.101 2.077 2.129 13,204,834 2.1005 0.23%
2009-11-25 0 4.370 4.350 4.380 4.330 4.390 5,926,816 25,839,442 4.3598 2.096 2.086 2.101 2.077 2.105 12,357,553 2.0910 1.39%
2009-11-24 0 4.310 4.310 4.340 4.300 4.370 5,421,939 23,485,868 4.3316 2.067 2.067 2.082 2.062 2.096 11,304,872 2.0775 0.23%
2009-11-23 0 4.300 4.300 4.320 4.290 4.350 2,656,104 11,441,808 4.3077 2.062 2.062 2.072 2.058 2.086 5,538,040 2.0660 -0.23%
2009-11-20 0 4.310 4.320 4.330 4.300 4.520 7,855,980 34,255,290 4.3604 2.067 2.072 2.077 2.062 2.168 16,379,906 2.0913 -1.82%
2009-11-19 0 4.390 4.370 4.390 4.370 4.490 6,465,230 28,491,384 4.4069 2.105 2.096 2.105 2.096 2.153 13,480,159 2.1136 -0.90%
2009-11-18 0 4.430 4.420 4.430 4.360 4.500 7,061,575 31,283,314 4.4301 2.125 2.120 2.125 2.091 2.158 14,723,553 2.1247 1.37%
2009-11-17 0 4.370 4.360 4.390 4.350 4.420 3,657,091 16,042,437 4.3867 2.096 2.091 2.105 2.086 2.120 7,625,122 2.1039 0.69%
2009-11-16 0 4.340 4.330 4.390 4.330 4.450 5,268,292 23,062,554 4.3776 2.082 2.077 2.105 2.077 2.134 10,984,515 2.0996 -1.14%
2009-11-13 0 4.390 4.350 4.390 4.320 4.510 7,883,588 34,530,135 4.3800 2.105 2.086 2.105 2.072 2.163 16,437,469 2.1007 -1.79%
2009-11-12 0 4.470 4.430 4.470 4.360 4.470 8,920,519 39,438,340 4.4211 2.144 2.125 2.144 2.091 2.144 18,599,495 2.1204 2.52%
2009-11-11 0 4.360 4.320 4.370 4.300 4.370 6,588,543 28,568,268 4.3361 2.091 2.072 2.096 2.062 2.096 13,737,270 2.0796 2.11%
2009-11-10 0 4.270 4.270 4.280 4.250 4.370 6,167,569 26,579,123 4.3095 2.048 2.048 2.053 2.038 2.096 12,859,529 2.0669 -1.84%
2009-11-09 0 4.350 4.330 4.350 4.220 4.360 11,728,605 50,568,701 4.3116 2.086 2.077 2.086 2.024 2.091 24,454,422 2.0679 3.08%
2009-11-06 0 4.220 4.200 4.210 4.160 4.250 8,788,660 36,935,272 4.2026 2.024 2.014 2.019 1.995 2.038 18,324,566 2.0156 1.44%
2009-11-05 0 4.160 4.140 4.170 4.120 4.230 5,480,213 22,793,805 4.1593 1.995 1.986 2.000 1.976 2.029 11,426,375 1.9948 -1.19%
2009-11-04 0 4.210 4.200 4.210 4.180 4.250 2,988,886 12,596,713 4.2145 2.019 2.014 2.019 2.005 2.038 6,231,899 2.0213 0.72%
2009-11-03 0 4.180 4.170 4.190 4.100 4.230 11,282,365 46,960,198 4.1623 2.005 2.000 2.010 1.966 2.029 23,524,001 1.9963 2.45%
2009-11-02 0 4.080 4.080 4.090 4.050 4.160 10,714,221 44,092,368 4.1153 1.957 1.957 1.962 1.942 1.995 22,339,407 1.9737 -0.49%
2009-10-30 0 4.100 4.100 4.130 4.100 4.200 8,188,958 33,830,373 4.1312 1.966 1.966 1.981 1.966 2.014 17,074,173 1.9814 0.99%
2009-10-29 0 4.060 4.060 4.070 4.050 4.110 4,116,903 16,779,498 4.0758 1.947 1.947 1.952 1.942 1.971 8,583,841 1.9548 -0.49%
2009-10-28 0 4.080 4.080 4.100 4.070 4.150 7,637,760 31,532,506 4.1285 1.957 1.957 1.966 1.952 1.990 15,924,912 1.9801 -0.97%
2009-10-27 0 4.120 4.120 4.150 4.120 4.300 14,652,233 61,524,631 4.1990 1.976 1.976 1.990 1.976 2.062 30,550,256 2.0139 -2.83%
2009-10-23 0 4.240 4.230 4.240 4.190 4.250 10,956,125 46,342,112 4.2298 2.034 2.029 2.034 2.010 2.038 22,843,782 2.0287 2.17%
2009-10-22 0 4.150 4.150 4.160 4.050 4.160 6,616,183 27,281,687 4.1235 1.990 1.990 1.995 1.942 1.995 13,794,900 1.9777 1.22%
2009-10-21 0 4.100 4.080 4.100 4.080 4.170 8,767,924 36,045,553 4.1111 1.966 1.957 1.966 1.957 2.000 18,281,331 1.9717 -0.73%
2009-10-20 0 4.130 4.110 4.150 4.110 4.200 11,491,264 47,836,975 4.1629 1.981 1.971 1.990 1.971 2.014 23,959,560 1.9966 1.47%
2009-10-19 0 4.070 4.030 4.070 4.000 4.110 7,447,205 30,152,218 4.0488 1.952 1.933 1.952 1.918 1.971 15,527,600 1.9418 -0.25%
2009-10-16 0 4.080 4.070 4.080 4.050 4.180 7,646,120 31,419,717 4.1092 1.957 1.952 1.957 1.942 2.005 15,942,343 1.9708 -0.97%
2009-10-15 0 4.120 4.120 4.140 4.060 4.270 10,786,036 44,802,552 4.1538 1.976 1.976 1.986 1.947 2.048 22,489,143 1.9922 -1.90%
2009-10-14 0 4.200 4.190 4.200 4.120 4.200 12,349,991 51,553,155 4.1743 2.014 2.010 2.014 1.976 2.014 25,750,026 2.0021 1.20%
2009-10-13 0 4.150 4.120 4.150 4.090 4.200 23,549,702 97,833,112 4.1543 1.990 1.976 1.990 1.962 2.014 49,101,691 1.9925 2.98%
2009-10-12 0 4.030 4.020 4.030 4.000 4.160 6,101,330 24,761,523 4.0584 1.933 1.928 1.933 1.918 1.995 12,721,419 1.9464 1.00%
2009-10-09 0 3.990 3.990 4.000 3.920 4.030 13,663,151 54,417,846 3.9828 1.914 1.914 1.918 1.880 1.933 28,487,996 1.9102 1.01%
2009-10-08 0 3.950 3.940 3.950 3.870 3.960 5,859,486 22,934,873 3.9141 1.894 1.890 1.894 1.856 1.899 12,217,168 1.8773 1.80%
2009-10-07 0 3.930 3.930 3.940 3.890 4.070 19,448,744 75,969,689 3.9061 1.861 1.861 1.866 1.842 1.927 41,073,662 1.8496 -2.00%
2009-10-06 0 4.010 3.990 4.000 3.800 4.050 19,573,117 76,488,075 3.9078 1.899 1.889 1.894 1.799 1.918 41,336,324 1.8504 4.16%
2009-10-05 0 3.850 3.810 3.840 3.760 3.860 10,841,819 41,224,049 3.8023 1.823 1.804 1.818 1.780 1.828 22,896,759 1.8004 0.00%
2009-10-02 0 3.850 3.820 3.850 3.760 3.870 14,913,186 56,978,124 3.8207 1.823 1.809 1.823 1.780 1.832 31,495,050 1.8091 0.79%
2009-09-30 0 3.820 3.820 3.840 3.720 3.890 12,746,291 48,385,047 3.7960 1.809 1.809 1.818 1.761 1.842 26,918,800 1.7974 -0.26%
2009-09-29 0 3.830 3.790 3.830 3.740 3.830 10,335,390 39,159,367 3.7889 1.814 1.795 1.814 1.771 1.814 21,827,235 1.7941 3.51%
2009-09-28 0 3.700 3.680 3.700 3.660 3.780 8,521,131 31,581,356 3.7062 1.752 1.743 1.752 1.733 1.790 17,995,715 1.7549 -2.37%
2009-09-25 0 3.790 3.790 3.800 3.780 3.830 14,360,142 54,635,494 3.8047 1.795 1.795 1.799 1.790 1.814 30,327,080 1.8015 -1.81%
2009-09-24 0 3.860 3.840 3.860 3.800 3.870 7,935,440 30,445,525 3.8367 1.828 1.818 1.828 1.799 1.832 16,758,798 1.8167 0.52%
2009-09-23 0 3.840 3.830 3.850 3.800 3.860 6,949,260 26,627,286 3.8317 1.818 1.814 1.823 1.799 1.828 14,676,092 1.8143 0.00%
2009-09-22 0 3.840 3.830 3.860 3.810 3.900 4,911,835 18,923,728 3.8527 1.818 1.814 1.828 1.804 1.847 10,373,269 1.8243 0.26%
2009-09-21 0 3.830 3.810 3.850 3.800 3.860 11,504,210 44,143,163 3.8371 1.814 1.804 1.823 1.799 1.828 24,295,658 1.8169 0.00%
2009-09-18 0 3.830 3.850 3.870 3.780 3.890 23,111,364 88,130,846 3.8133 1.814 1.823 1.832 1.790 1.842 48,808,722 1.8056 -1.29%
2009-09-17 0 3.880 3.870 3.910 3.860 3.950 15,892,634 62,040,282 3.9037 1.837 1.832 1.851 1.828 1.870 33,563,539 1.8484 0.78%
2009-09-16 0 3.850 3.850 3.870 3.830 3.900 19,763,361 76,280,536 3.8597 1.823 1.823 1.832 1.814 1.847 41,738,099 1.8276 1.85%
2009-09-15 0 3.780 3.780 3.790 3.750 3.950 20,739,500 79,056,745 3.8119 1.790 1.790 1.795 1.776 1.870 43,799,600 1.8050 -0.79%
2009-09-14 0 3.810 3.800 3.820 3.760 3.950 16,332,562 62,682,466 3.8379 1.804 1.799 1.809 1.780 1.870 34,492,619 1.8173 -3.30%
2009-09-11 0 3.940 3.910 3.940 3.900 3.960 11,545,254 45,337,727 3.9270 1.866 1.851 1.866 1.847 1.875 24,382,338 1.8594 0.25%
2009-09-10 0 3.930 3.930 3.940 3.920 3.960 8,355,150 32,880,996 3.9354 1.861 1.861 1.866 1.856 1.875 17,645,181 1.8635 0.00%
2009-09-09 0 3.930 3.910 3.920 3.900 3.960 14,280,775 55,951,665 3.9180 1.861 1.851 1.856 1.847 1.875 30,159,465 1.8552 -0.51%
2009-09-08 0 3.950 3.950 3.970 3.810 3.970 18,994,199 73,363,044 3.8624 1.870 1.870 1.880 1.804 1.880 40,113,711 1.8289 1.80%
2009-09-07 0 3.880 3.870 3.880 3.820 3.910 13,828,376 53,351,036 3.8581 1.837 1.832 1.837 1.809 1.851 29,204,047 1.8268 2.11%
2009-09-04 0 3.800 3.800 3.810 3.750 3.840 21,733,957 82,490,207 3.7955 1.799 1.799 1.804 1.776 1.818 45,899,787 1.7972 -0.52%
2009-09-03 0 3.820 3.810 3.840 3.770 3.870 8,240,880 31,622,066 3.8372 1.809 1.804 1.818 1.785 1.832 17,403,855 1.8170 0.53%
2009-09-02 0 3.800 3.790 3.800 3.780 3.840 12,510,699 47,578,482 3.8030 1.799 1.795 1.799 1.790 1.818 26,421,255 1.8008 -1.81%
2009-09-01 0 3.870 3.870 3.880 3.820 4.000 7,944,318 30,879,558 3.8870 1.832 1.832 1.837 1.809 1.894 16,777,548 1.8405 -2.52%
2009-08-31 0 3.970 3.950 3.980 3.930 4.000 10,181,484 40,510,939 3.9789 1.880 1.870 1.885 1.861 1.894 21,502,202 1.8840 -0.50%
2009-08-28 0 3.990 3.980 4.000 3.920 4.000 2,405,828 9,524,940 3.9591 1.889 1.885 1.894 1.856 1.894 5,080,851 1.8747 0.76%
2009-08-27 0 3.960 3.970 3.980 3.950 4.040 2,608,708 10,427,643 3.9972 1.875 1.880 1.885 1.870 1.913 5,509,312 1.8927 -1.00%
2009-08-26 0 4.000 4.000 4.020 3.990 4.070 5,957,656 23,960,251 4.0218 1.894 1.894 1.904 1.889 1.927 12,581,931 1.9043 -2.68%
2009-08-25 0 4.110 4.080 4.110 4.000 4.170 3,027,684 12,356,056 4.0810 1.946 1.932 1.946 1.894 1.975 6,394,144 1.9324 0.00%
2009-08-24 0 4.110 4.100 4.110 4.040 4.210 2,898,282 11,855,470 4.0905 1.946 1.941 1.946 1.913 1.993 6,120,861 1.9369 1.48%
2009-08-21 0 4.050 4.010 4.050 3.950 4.050 5,894,292 23,665,380 4.0150 1.918 1.899 1.918 1.870 1.918 12,448,113 1.9011 2.02%
2009-08-20 0 3.970 3.940 3.970 3.910 3.980 5,737,600 22,618,805 3.9422 1.880 1.866 1.880 1.851 1.885 12,117,196 1.8667 2.32%
2009-08-19 0 3.880 3.880 3.900 3.870 4.050 8,623,157 33,875,232 3.9284 1.837 1.837 1.847 1.832 1.918 18,211,183 1.8601 -2.76%
2009-08-18 0 3.990 3.970 4.000 3.900 4.000 5,086,300 20,182,624 3.9680 1.889 1.880 1.894 1.847 1.894 10,741,720 1.8789 -0.25%
2009-08-17 0 4.000 3.990 4.000 3.950 4.060 5,541,233 22,207,852 4.0077 1.894 1.889 1.894 1.870 1.922 11,702,490 1.8977 -1.72%
2009-08-14 0 4.070 4.050 4.070 4.030 4.250 10,899,233 45,012,072 4.1298 1.927 1.918 1.927 1.908 2.012 23,018,011 1.9555 -2.86%
2009-08-13 0 4.190 4.180 4.190 4.170 4.250 4,191,119 17,607,888 4.2012 1.984 1.979 1.984 1.975 2.012 8,851,194 1.9893 -1.41%
2009-08-12 0 4.250 4.240 4.270 4.210 4.360 12,038,218 51,257,014 4.2579 2.012 2.008 2.022 1.993 2.064 25,423,425 2.0161 -3.85%
2009-08-11 0 4.420 4.430 4.440 4.330 4.470 6,720,452 29,469,858 4.3851 2.093 2.098 2.102 2.050 2.117 14,192,874 2.0764 0.00%
2009-08-10 0 4.420 4.370 4.380 4.320 4.460 4,437,415 19,446,591 4.3824 2.093 2.069 2.074 2.046 2.112 9,371,345 2.0751 1.61%
2009-08-07 0 4.350 4.310 4.360 4.310 4.430 5,248,576 22,969,172 4.3763 2.060 2.041 2.064 2.041 2.098 11,084,430 2.0722 -1.36%
2009-08-06 0 4.410 4.380 4.400 4.280 4.410 4,089,747 17,733,674 4.3361 2.088 2.074 2.083 2.027 2.088 8,637,107 2.0532 1.15%
2009-08-05 0 4.360 4.350 4.360 4.350 4.500 6,174,886 27,203,009 4.4054 2.064 2.060 2.064 2.060 2.131 13,040,697 2.0860 -3.11%
2009-08-04 0 4.500 4.460 4.500 4.440 4.640 8,836,264 39,835,519 4.5082 2.131 2.112 2.131 2.102 2.197 18,661,242 2.1347 -2.60%
2009-08-03 0 4.620 4.600 4.620 4.400 4.640 18,642,847 84,855,175 4.5516 2.188 2.178 2.188 2.083 2.197 39,371,694 2.1552 6.45%
2009-07-31 0 4.340 4.300 4.340 4.280 4.370 8,082,782 34,882,493 4.3157 2.055 2.036 2.055 2.027 2.069 17,069,969 2.0435 0.46%
2009-07-30 0 4.320 4.270 4.330 4.150 4.340 7,543,498 32,048,832 4.2485 2.046 2.022 2.050 1.965 2.055 15,931,059 2.0117 2.13%
2009-07-29 0 4.230 4.210 4.230 4.100 4.360 7,370,226 31,134,497 4.2244 2.003 1.993 2.003 1.941 2.064 15,565,127 2.0003 -2.98%
2009-07-28 0 4.360 4.310 4.350 4.270 4.400 14,226,418 61,684,011 4.3359 2.064 2.041 2.060 2.022 2.083 30,044,669 2.0531 3.81%
2009-07-27 0 4.200 4.170 4.200 3.950 4.200 15,803,249 64,579,041 4.0864 1.989 1.975 1.989 1.870 1.989 33,374,767 1.9350 6.60%
2009-07-24 0 3.940 3.920 3.940 3.900 4.050 14,577,181 57,434,844 3.9401 1.866 1.856 1.866 1.847 1.918 30,785,443 1.8656 -2.48%
2009-07-23 0 4.040 4.020 4.040 3.980 4.070 4,999,513 20,150,522 4.0305 1.913 1.904 1.913 1.885 1.927 10,558,435 1.9085 0.25%
2009-07-22 0 4.030 4.020 4.030 3.950 4.080 5,062,395 20,354,478 4.0207 1.908 1.904 1.908 1.870 1.932 10,691,235 1.9038 1.51%
2009-07-21 0 3.970 3.970 4.000 3.960 4.070 7,762,381 31,056,069 4.0008 1.880 1.880 1.894 1.875 1.927 16,393,316 1.8944 -1.73%
2009-07-20 0 4.040 4.030 4.040 4.020 4.120 7,745,339 31,416,066 4.0561 1.913 1.908 1.913 1.904 1.951 16,357,325 1.9206 -1.46%
2009-07-17 0 4.100 4.060 4.100 4.040 4.200 4,268,952 17,469,493 4.0922 1.941 1.922 1.941 1.913 1.989 9,015,569 1.9377 0.24%
2009-07-16 0 4.090 4.080 4.090 4.040 4.100 8,085,356 32,902,452 4.0694 1.937 1.932 1.937 1.913 1.941 17,075,405 1.9269 2.51%
2009-07-15 0 3.990 3.980 4.000 3.970 4.050 4,355,621 17,428,954 4.0015 1.889 1.885 1.894 1.880 1.918 9,198,604 1.8947 1.53%
2009-07-14 0 3.930 3.930 3.950 3.900 3.990 3,674,693 14,453,787 3.9333 1.861 1.861 1.870 1.847 1.889 7,760,558 1.8625 0.51%
2009-07-13 0 3.910 3.880 3.910 3.880 4.060 4,240,786 16,665,290 3.9298 1.851 1.837 1.851 1.837 1.922 8,956,085 1.8608 -3.69%
2009-07-10 0 4.060 4.030 4.060 3.920 4.100 10,964,457 43,806,277 3.9953 1.922 1.908 1.922 1.856 1.941 23,155,757 1.8918 2.53%
2009-07-09 0 3.960 3.920 3.930 3.820 4.000 5,455,000 21,284,380 3.9018 1.875 1.856 1.861 1.809 1.894 11,520,375 1.8475 1.80%
2009-07-08 0 3.890 3.870 3.890 3.810 3.920 5,201,354 20,023,401 3.8497 1.842 1.832 1.842 1.804 1.856 10,984,702 1.8228 -0.26%
2009-07-07 0 3.900 3.900 3.930 3.890 4.050 8,108,043 31,972,974 3.9434 1.847 1.847 1.861 1.842 1.918 17,123,317 1.8672 -2.50%
2009-07-06 0 4.000 4.000 4.010 3.980 4.100 4,113,024 16,529,178 4.0187 1.894 1.894 1.899 1.885 1.941 8,686,266 1.9029 -2.20%
2009-07-03 0 4.090 4.080 4.090 3.960 4.100 7,014,017 28,420,830 4.0520 1.937 1.932 1.937 1.875 1.941 14,812,852 1.9187 0.00%
2009-07-02 0 4.090 4.090 4.100 3.820 4.100 19,272,276 78,018,587 4.0482 1.937 1.937 1.941 1.809 1.941 40,700,980 1.9169 7.07%
2009-06-30 0 3.820 3.710 3.880 3.610 4.100 11,637,740 46,317,769 3.9800 1.809 1.757 1.837 1.709 1.941 24,577,659 1.8845 -4.26%
2009-06-29 0 3.990 3.980 3.990 3.770 4.000 13,172,453 51,379,465 3.9005 1.889 1.885 1.889 1.785 1.894 27,818,808 1.8469 6.68%
2009-06-26 0 3.740 3.740 3.770 3.710 3.800 7,477,773 28,155,291 3.7652 1.771 1.771 1.785 1.757 1.799 15,792,255 1.7829 1.08%
2009-06-25 0 3.700 3.710 3.740 3.700 3.830 14,028,928 52,813,365 3.7646 1.752 1.757 1.771 1.752 1.814 29,627,592 1.7826 0.82%
2009-06-24 0 3.670 3.650 3.660 3.550 3.670 5,089,854 18,436,621 3.6222 1.738 1.728 1.733 1.681 1.738 10,749,226 1.7152 2.80%
2009-06-23 0 3.570 3.550 3.570 3.530 3.690 8,478,453 30,364,043 3.5813 1.690 1.681 1.690 1.671 1.747 17,905,584 1.6958 -3.77%
2009-06-22 0 3.710 3.680 3.710 3.640 3.740 9,452,046 34,899,722 3.6923 1.757 1.743 1.757 1.724 1.771 19,961,708 1.7483 1.92%
2009-06-19 0 3.640 3.640 3.650 3.590 3.780 10,999,148 40,105,209 3.6462 1.724 1.724 1.728 1.700 1.790 23,229,021 1.7265 -3.70%
2009-06-18 0 3.780 3.770 3.790 3.570 3.810 12,051,061 44,768,750 3.7149 1.790 1.785 1.795 1.690 1.804 25,450,549 1.7590 5.29%
2009-06-17 0 3.590 3.580 3.590 3.530 3.800 13,398,540 48,209,163 3.5981 1.700 1.695 1.700 1.671 1.799 28,296,280 1.7037 -2.97%
2009-06-16 0 3.700 3.680 3.720 3.680 3.780 5,530,296 20,516,476 3.7098 1.752 1.743 1.761 1.743 1.790 11,679,392 1.7566 -2.63%
2009-06-15 0 3.800 3.800 3.810 3.790 3.940 5,176,000 19,975,588 3.8593 1.799 1.799 1.804 1.795 1.866 10,931,157 1.8274 -3.06%
2009-06-12 0 3.920 3.910 3.920 3.850 4.030 6,923,393 27,221,596 3.9318 1.856 1.851 1.856 1.823 1.908 14,621,464 1.8618 -2.00%
2009-06-11 0 4.000 3.990 4.000 3.940 4.000 9,185,623 36,633,799 3.9882 1.894 1.889 1.894 1.866 1.894 19,399,051 1.8884 0.00%
2009-06-10 0 4.000 3.990 4.000 3.880 4.050 9,243,767 36,701,266 3.9704 1.894 1.889 1.894 1.837 1.918 19,521,845 1.8800 -2.20%
2009-06-09 0 4.090 4.050 4.090 3.990 4.110 8,184,296 33,115,623 4.0462 1.937 1.918 1.937 1.889 1.946 17,284,355 1.9159 0.74%
2009-06-08 0 4.060 4.010 4.070 4.000 4.190 4,517,129 18,371,901 4.0672 1.922 1.899 1.927 1.894 1.984 9,539,692 1.9258 -1.22%
2009-06-05 0 4.110 4.110 4.120 3.850 4.220 12,143,095 50,456,796 4.1552 1.946 1.946 1.951 1.823 1.998 25,644,914 1.9675 1.48%
2009-06-04 0 4.050 4.060 4.080 4.010 4.230 7,978,000 32,571,294 4.0826 1.918 1.922 1.932 1.899 2.003 16,848,680 1.9332 -3.57%
2009-06-03 0 4.200 4.130 4.210 4.040 4.250 21,884,023 90,980,012 4.1574 1.989 1.956 1.993 1.913 2.012 46,216,710 1.9686 -1.64%
2009-06-02 0 4.270 4.200 4.270 4.090 4.290 21,133,121 88,439,331 4.1849 2.022 1.989 2.022 1.937 2.031 44,630,885 1.9816 3.64%
2009-06-01 0 4.120 4.120 4.130 3.960 4.160 20,374,711 82,866,065 4.0671 1.951 1.951 1.956 1.875 1.970 43,029,205 1.9258 5.37%
2009-05-29 0 3.910 3.930 3.940 3.830 4.000 15,623,439 60,931,252 3.9000 1.851 1.861 1.866 1.814 1.894 32,995,028 1.8467 2.62%
2009-05-27 0 3.810 3.780 3.820 3.770 3.900 14,053,536 53,786,295 3.8272 1.804 1.790 1.809 1.785 1.847 29,679,561 1.8122 1.06%
2009-05-26 0 3.830 3.800 3.830 3.780 3.930 11,833,046 45,192,007 3.8191 1.785 1.771 1.785 1.762 1.832 25,387,845 1.7801 -1.03%
2009-05-25 0 3.870 3.850 3.870 3.720 3.890 19,882,128 75,877,494 3.8164 1.804 1.794 1.804 1.734 1.813 42,657,181 1.7788 4.59%
2009-05-22 0 3.700 3.700 3.720 3.430 3.790 36,590,397 133,146,170 3.6388 1.725 1.725 1.734 1.599 1.766 78,504,835 1.6960 7.87%
2009-05-21 0 3.430 3.420 3.430 3.400 3.470 9,844,327 33,774,992 3.4309 1.599 1.594 1.599 1.585 1.617 21,121,041 1.5991 0.59%
2009-05-20 0 3.410 3.420 3.430 3.390 3.490 8,712,536 29,904,109 3.4323 1.589 1.594 1.599 1.580 1.627 18,692,779 1.5998 -0.29%
2009-05-19 0 3.420 3.420 3.430 3.410 3.540 8,465,553 29,331,478 3.4648 1.594 1.594 1.599 1.589 1.650 18,162,876 1.6149 -1.44%
2009-05-18 0 3.470 3.460 3.480 3.380 3.510 11,536,000 40,018,416 3.4690 1.617 1.613 1.622 1.575 1.636 24,750,532 1.6169 -1.14%
2009-05-15 0 3.510 3.500 3.510 3.350 3.540 32,424,722 112,127,867 3.4581 1.636 1.631 1.636 1.561 1.650 69,567,364 1.6118 6.69%
2009-05-14 0 3.290 3.250 3.290 3.210 3.300 17,661,927 57,589,492 3.2607 1.533 1.515 1.533 1.496 1.538 37,893,731 1.5198 1.86%
2009-05-13 0 3.230 3.200 3.230 3.170 3.320 17,018,444 55,021,266 3.2330 1.505 1.491 1.505 1.478 1.547 36,513,136 1.5069 -0.31%
2009-05-12 0 3.240 3.230 3.240 3.200 3.260 8,428,769 27,157,498 3.2220 1.510 1.505 1.510 1.491 1.519 18,083,956 1.5017 -0.61%
2009-05-11 0 3.260 3.260 3.270 3.140 3.400 15,643,300 51,422,965 3.2872 1.519 1.519 1.524 1.464 1.585 33,562,759 1.5321 -2.40%
2009-05-08 0 3.340 3.330 3.350 3.260 3.380 18,144,197 60,119,622 3.3134 1.557 1.552 1.561 1.519 1.575 38,928,443 1.5444 0.60%
2009-05-07 0 3.320 3.320 3.330 3.280 3.500 18,697,222 62,927,737 3.3656 1.547 1.547 1.552 1.529 1.631 40,114,961 1.5687 -2.64%
2009-05-06 0 3.410 3.380 3.390 3.320 3.470 15,422,000 52,485,296 3.4033 1.589 1.575 1.580 1.547 1.617 33,087,959 1.5862 1.79%
2009-05-05 0 3.350 3.340 3.350 3.290 3.380 12,477,195 41,689,016 3.3412 1.561 1.557 1.561 1.533 1.575 26,769,869 1.5573 0.60%
2009-05-04 0 3.330 3.320 3.340 3.240 3.350 19,636,128 64,740,844 3.2970 1.552 1.547 1.557 1.510 1.561 42,129,387 1.5367 3.42%
2009-04-30 0 3.220 3.210 3.220 3.160 3.260 14,549,757 46,744,962 3.2128 1.501 1.496 1.501 1.473 1.519 31,216,559 1.4974 0.62%
2009-04-29 0 3.200 3.190 3.200 3.160 3.210 7,657,654 24,435,423 3.1910 1.491 1.487 1.491 1.473 1.496 16,429,526 1.4873 1.59%
2009-04-28 0 3.150 3.130 3.150 3.110 3.240 4,814,282 15,225,234 3.1625 1.468 1.459 1.468 1.450 1.510 10,329,060 1.4740 -1.87%
2009-04-27 0 3.210 3.200 3.210 3.190 3.310 9,497,411 30,672,117 3.2295 1.496 1.491 1.496 1.487 1.543 20,376,731 1.5053 -2.73%
2009-04-24 0 3.300 3.290 3.300 3.270 3.320 9,432,000 31,021,600 3.2890 1.538 1.533 1.538 1.524 1.547 20,236,392 1.5330 0.00%
2009-04-23 0 3.300 3.290 3.300 3.240 3.320 7,532,000 24,685,000 3.2773 1.538 1.533 1.538 1.510 1.547 16,159,935 1.5275 0.92%
2009-04-22 0 3.270 3.270 3.290 3.240 3.520 19,236,403 63,949,544 3.3244 1.524 1.524 1.533 1.510 1.641 41,271,776 1.5495 -4.94%
2009-04-21 0 3.440 3.420 3.440 3.310 3.450 4,278,000 14,530,360 3.3965 1.603 1.594 1.603 1.543 1.608 9,178,465 1.5831 -0.58%
2009-04-20 0 3.460 3.430 3.460 3.280 3.460 8,234,184 28,129,763 3.4162 1.613 1.599 1.613 1.529 1.613 17,666,473 1.5923 5.17%
2009-04-17 0 3.290 3.280 3.300 3.280 3.550 15,284,776 52,376,398 3.4267 1.533 1.529 1.538 1.529 1.655 32,793,545 1.5972 -5.73%
2009-04-16 0 3.490 3.490 3.500 3.420 3.600 8,177,614 28,616,278 3.4993 1.627 1.627 1.631 1.594 1.678 17,545,102 1.6310 -1.13%
2009-04-15 0 3.530 3.580 3.600 3.320 3.580 9,847,850 33,198,730 3.3712 1.645 1.669 1.678 1.547 1.669 21,128,599 1.5713 3.82%
2009-04-14 0 3.400 3.380 3.390 3.320 3.400 8,552,843 28,833,926 3.3713 1.585 1.575 1.580 1.547 1.585 18,350,157 1.5713 1.80%
2009-04-09 0 3.340 3.330 3.340 3.220 3.360 11,923,207 39,553,470 3.3174 1.557 1.552 1.557 1.501 1.566 25,581,286 1.5462 1.21%
2009-04-08 0 3.300 3.300 3.310 3.200 3.340 16,256,261 53,108,756 3.2670 1.538 1.538 1.543 1.491 1.557 34,877,870 1.5227 -0.90%
2009-04-07 0 3.330 3.300 3.330 3.190 3.340 14,473,295 47,324,016 3.2697 1.552 1.538 1.552 1.487 1.557 31,052,509 1.5240 4.06%
2009-04-06 0 3.200 3.190 3.200 3.160 3.300 9,952,370 31,906,138 3.2059 1.491 1.487 1.491 1.473 1.538 21,352,848 1.4942 0.31%
2009-04-03 0 3.190 3.170 3.200 3.160 3.250 9,031,829 28,799,689 3.1887 1.487 1.478 1.491 1.473 1.515 19,377,823 1.4862 0.31%
2009-04-02 0 3.180 3.180 3.190 3.130 3.240 17,097,199 54,753,694 3.2025 1.482 1.482 1.487 1.459 1.510 36,682,105 1.4927 1.92%
2009-04-01 0 3.120 3.090 3.100 3.090 3.220 15,271,174 47,861,936 3.1341 1.454 1.440 1.445 1.440 1.501 32,764,362 1.4608 0.00%
2009-03-31 0 3.120 3.150 3.160 3.100 3.170 14,255,761 44,428,133 3.1165 1.454 1.468 1.473 1.445 1.478 30,585,789 1.4526 0.97%
2009-03-30 0 3.090 3.060 3.100 3.030 3.110 7,386,000 22,627,500 3.0636 1.440 1.426 1.445 1.412 1.450 15,846,691 1.4279 0.00%
2009-03-27 0 3.090 3.090 3.100 3.070 3.150 12,046,013 37,317,334 3.0979 1.440 1.440 1.445 1.431 1.468 25,844,767 1.4439 -0.96%
2009-03-26 0 3.120 3.120 3.130 3.100 3.140 7,952,000 24,757,616 3.1134 1.454 1.454 1.459 1.445 1.464 17,061,046 1.4511 0.32%
2009-03-25 0 3.110 3.100 3.110 3.070 3.180 14,755,130 45,997,833 3.1174 1.450 1.445 1.450 1.431 1.482 31,657,187 1.4530 -0.64%
2009-03-24 0 3.130 3.120 3.130 3.100 3.200 12,379,646 38,790,462 3.1334 1.459 1.454 1.459 1.445 1.491 26,560,577 1.4605 -0.95%
2009-03-23 0 3.160 3.160 3.170 3.080 3.180 5,741,828 18,083,632 3.1495 1.473 1.473 1.478 1.436 1.482 12,319,114 1.4679 2.27%
2009-03-20 0 3.090 3.090 3.140 3.090 3.170 8,748,638 27,360,358 3.1274 1.440 1.440 1.464 1.440 1.478 18,770,236 1.4576 -3.13%
2009-03-19 0 3.190 3.180 3.190 3.170 3.230 2,075,771 6,604,539 3.1817 1.487 1.482 1.487 1.478 1.505 4,453,575 1.4830 1.27%
2009-03-18 0 3.150 3.150 3.170 3.150 3.200 3,235,500 10,236,660 3.1639 1.468 1.468 1.478 1.468 1.491 6,941,778 1.4746 -0.94%
2009-03-17 0 3.180 3.160 3.180 3.080 3.210 6,460,701 20,403,434 3.1581 1.482 1.473 1.482 1.436 1.496 13,861,458 1.4720 2.25%
2009-03-16 0 3.110 3.110 3.140 3.110 3.170 6,411,493 20,108,054 3.1363 1.450 1.450 1.464 1.450 1.478 13,755,883 1.4618 -1.27%
2009-03-13 0 3.150 3.150 3.160 3.130 3.190 4,478,820 14,141,924 3.1575 1.468 1.468 1.473 1.459 1.487 9,609,325 1.4717 1.29%
2009-03-12 0 3.110 3.110 3.140 3.110 3.170 5,543,480 17,383,660 3.1359 1.450 1.450 1.464 1.450 1.478 11,893,557 1.4616 -1.89%
2009-03-11 0 3.170 3.140 3.170 3.130 3.250 4,867,679 15,481,302 3.1804 1.478 1.464 1.478 1.459 1.515 10,443,624 1.4824 -0.94%
2009-03-10 0 3.200 3.180 3.200 3.070 3.220 11,395,534 36,227,799 3.1791 1.491 1.482 1.491 1.431 1.501 24,449,161 1.4818 3.56%
2009-03-09 0 3.090 3.090 3.100 3.070 3.180 5,231,990 16,329,689 3.1211 1.440 1.440 1.445 1.431 1.482 11,225,254 1.4547 -2.52%
2009-03-06 0 3.170 3.160 3.170 3.120 3.230 4,337,052 13,843,598 3.1919 1.478 1.473 1.478 1.454 1.505 9,305,161 1.4877 -1.25%
2009-03-05 0 3.210 3.180 3.210 3.050 3.210 7,227,062 22,705,381 3.1417 1.496 1.482 1.496 1.422 1.496 15,505,689 1.4643 3.55%
2009-03-04 0 3.100 3.100 3.110 2.910 3.110 11,342,847 34,288,242 3.0229 1.445 1.445 1.450 1.356 1.450 24,336,121 1.4089 3.33%
2009-03-03 0 3.000 2.990 3.000 2.970 3.060 9,681,201 29,099,633 3.0058 1.398 1.394 1.398 1.384 1.426 20,771,053 1.4010 -2.60%
2009-03-02 0 3.080 3.080 3.090 3.080 3.240 5,526,874 17,479,691 3.1627 1.436 1.436 1.440 1.436 1.510 11,857,929 1.4741 -5.52%
2009-02-27 0 3.260 3.250 3.260 3.200 3.270 4,433,228 14,385,507 3.2449 1.519 1.515 1.519 1.491 1.524 9,511,507 1.5124 1.24%
2009-02-26 0 3.220 3.220 3.240 3.200 3.310 7,450,827 24,261,455 3.2562 1.501 1.501 1.510 1.491 1.543 15,985,778 1.5177 -5.29%
2009-02-25 0 3.400 3.380 3.400 3.250 3.410 23,985,343 80,309,897 3.3483 1.585 1.575 1.585 1.515 1.589 51,460,644 1.5606 4.62%
2009-02-24 0 3.250 3.240 3.250 3.200 3.280 7,779,696 25,320,764 3.2547 1.515 1.510 1.515 1.491 1.529 16,691,367 1.5170 -2.99%
2009-02-23 0 3.350 3.300 3.350 3.160 3.350 8,884,270 29,332,454 3.3016 1.561 1.538 1.561 1.473 1.561 19,061,235 1.5389 3.72%
2009-02-20 0 3.230 3.230 3.240 3.180 3.270 6,149,799 19,863,939 3.2300 1.505 1.505 1.510 1.482 1.524 13,194,417 1.5055 -0.62%
2009-02-19 0 3.250 3.240 3.250 3.180 3.260 6,606,935 21,307,575 3.2250 1.515 1.510 1.515 1.482 1.519 14,175,204 1.5032 -0.61%
2009-02-18 0 3.270 3.260 3.270 3.060 3.280 15,476,485 49,574,321 3.2032 1.524 1.519 1.524 1.426 1.529 33,204,857 1.4930 5.14%
2009-02-17 0 3.110 3.100 3.110 3.040 3.120 4,135,619 12,784,468 3.0913 1.450 1.445 1.450 1.417 1.454 8,872,986 1.4408 1.30%
2009-02-16 0 3.070 3.070 3.100 3.060 3.120 1,784,730 5,487,847 3.0749 1.431 1.431 1.445 1.426 1.454 3,829,145 1.4332 -0.97%
2009-02-13 0 3.100 3.100 3.110 3.090 3.140 3,807,188 11,792,800 3.0975 1.445 1.445 1.450 1.440 1.464 8,168,336 1.4437 -0.32%
2009-02-12 0 3.110 3.110 3.120 3.060 3.150 2,924,527 9,096,443 3.1104 1.450 1.450 1.454 1.426 1.468 6,274,584 1.4497 -1.27%
2009-02-11 0 3.150 3.150 3.160 3.020 3.170 7,371,580 22,889,914 3.1052 1.468 1.468 1.473 1.408 1.478 15,815,753 1.4473 1.29%
2009-02-10 0 3.110 3.100 3.110 3.060 3.150 4,905,686 15,225,842 3.1037 1.450 1.445 1.450 1.426 1.468 10,525,168 1.4466 0.00%
2009-02-09 0 3.110 3.110 3.140 3.080 3.230 7,799,139 24,335,998 3.1203 1.450 1.450 1.464 1.436 1.505 16,733,082 1.4544 -2.51%
2009-02-06 0 3.190 3.150 3.190 3.020 3.200 8,642,097 26,829,831 3.1046 1.487 1.468 1.487 1.408 1.491 18,541,652 1.4470 4.59%
2009-02-05 0 3.050 3.050 3.070 3.000 3.090 8,312,965 25,349,763 3.0494 1.422 1.422 1.431 1.398 1.440 17,835,498 1.4213 0.99%
2009-02-04 0 3.020 3.010 3.020 3.000 3.060 4,881,560 14,744,989 3.0205 1.408 1.403 1.408 1.398 1.426 10,473,405 1.4079 0.33%
2009-02-03 0 3.010 3.000 3.010 2.980 3.060 7,356,453 22,114,338 3.0061 1.403 1.398 1.403 1.389 1.426 15,783,298 1.4011 -1.31%
2009-02-02 0 3.050 3.050 3.070 2.860 3.110 11,923,901 36,216,808 3.0373 1.422 1.422 1.431 1.333 1.450 25,582,775 1.4157 2.01%
2009-01-30 0 2.990 2.980 2.990 2.860 3.000 13,449,375 39,724,378 2.9536 1.394 1.389 1.394 1.333 1.398 28,855,685 1.3767 2.75%
2009-01-29 0 2.910 2.910 2.920 2.890 3.080 16,870,040 49,926,848 2.9595 1.356 1.356 1.361 1.347 1.436 36,194,735 1.3794 -4.90%
2009-01-23 0 3.060 3.060 3.070 3.000 3.100 11,783,703 35,909,603 3.0474 1.426 1.426 1.431 1.398 1.445 25,281,979 1.4204 -1.29%
2009-01-22 0 3.100 3.100 3.110 3.090 3.190 7,237,178 22,528,076 3.1128 1.445 1.445 1.450 1.440 1.487 15,527,393 1.4509 -1.90%
2009-01-21 0 3.160 3.140 3.160 3.080 3.190 14,578,000 45,787,017 3.1408 1.473 1.464 1.473 1.436 1.487 31,277,154 1.4639 0.00%
2009-01-20 0 3.160 3.160 3.170 3.110 3.240 4,408,000 13,916,230 3.1570 1.473 1.473 1.478 1.450 1.510 9,457,381 1.4715 -3.66%
2009-01-19 0 3.280 3.250 3.280 3.200 3.290 2,467,646 8,032,114 3.2550 1.529 1.515 1.529 1.491 1.533 5,294,344 1.5171 2.82%
2009-01-16 0 3.190 3.190 3.200 3.170 3.290 3,980,831 12,837,217 3.2248 1.487 1.487 1.491 1.478 1.533 8,540,888 1.5030 -1.24%
2009-01-15 0 3.230 3.230 3.240 3.150 3.250 5,533,115 17,680,272 3.1954 1.505 1.505 1.510 1.468 1.515 11,871,319 1.4893 -3.29%
2009-01-14 0 3.340 3.340 3.360 3.080 3.440 30,218,444 97,971,510 3.2421 1.557 1.557 1.566 1.436 1.603 64,833,786 1.5111 8.44%
2009-01-13 0 3.080 3.080 3.090 3.060 3.140 4,028,524 12,430,002 3.0855 1.436 1.436 1.440 1.426 1.464 8,643,214 1.4381 -0.65%
2009-01-12 0 3.100 3.070 3.100 3.050 3.140 5,738,628 17,723,544 3.0885 1.445 1.431 1.445 1.422 1.464 12,312,248 1.4395 -0.96%
2009-01-09 0 3.130 3.120 3.130 3.060 3.130 7,444,281 22,959,123 3.0841 1.459 1.454 1.459 1.426 1.459 15,971,733 1.4375 2.29%
2009-01-08 0 3.060 3.060 3.070 2.930 3.060 8,147,979 24,508,650 3.0079 1.426 1.426 1.431 1.366 1.426 17,481,520 1.4020 0.00%
2009-01-07 0 3.060 3.030 3.060 3.000 3.240 18,453,757 56,629,633 3.0687 1.426 1.412 1.426 1.398 1.510 39,592,606 1.4303 -5.56%
2009-01-06 0 3.240 3.210 3.240 3.150 3.280 16,205,675 51,847,164 3.1993 1.510 1.496 1.510 1.468 1.529 34,769,337 1.4912 1.25%
2009-01-05 0 3.200 3.180 3.200 3.080 3.200 9,476,328 29,812,593 3.1460 1.491 1.482 1.491 1.436 1.491 20,331,498 1.4663 4.23%
2009-01-02 0 3.070 3.040 3.070 3.000 3.100 8,750,282 26,597,586 3.0396 1.431 1.417 1.431 1.398 1.445 18,773,763 1.4167 -1.29%
2008-12-31 0 3.110 3.100 3.110 3.090 3.160 3,789,908 11,839,705 3.1240 1.450 1.445 1.450 1.440 1.473 8,131,262 1.4561 0.00%
2008-12-30 0 3.110 3.070 3.110 3.070 3.240 7,107,947 22,363,696 3.1463 1.450 1.431 1.450 1.431 1.510 15,250,127 1.4665 -1.27%
2008-12-29 0 3.150 3.120 3.150 3.040 3.150 4,431,590 13,811,026 3.1165 1.468 1.454 1.468 1.417 1.468 9,507,993 1.4526 1.61%
2008-12-24 0 3.100 3.050 3.100 3.000 3.110 7,636,687 23,317,520 3.0534 1.445 1.422 1.445 1.398 1.450 16,384,541 1.4231 2.31%
2008-12-23 0 3.030 3.030 3.050 3.030 3.170 8,493,229 26,113,387 3.0746 1.412 1.412 1.422 1.412 1.478 18,222,255 1.4330 -2.88%
2008-12-22 0 3.120 3.100 3.120 2.900 3.150 14,543,186 44,700,382 3.0736 1.454 1.445 1.454 1.352 1.468 31,202,461 1.4326 4.00%
2008-12-19 0 3.000 3.000 3.030 2.970 3.100 19,396,253 59,065,448 3.0452 1.398 1.398 1.412 1.384 1.445 41,614,734 1.4193 -3.23%
2008-12-18 0 3.100 3.100 3.110 2.980 3.200 24,214,684 74,818,156 3.0898 1.445 1.445 1.450 1.389 1.491 51,952,696 1.4401 -3.73%
2008-12-17 0 3.220 3.210 3.220 2.800 3.270 59,734,938 179,857,262 3.0109 1.501 1.496 1.501 1.305 1.524 128,161,536 1.4034 20.15%
2008-12-16 0 2.680 2.670 2.680 2.570 2.680 7,771,612 20,570,843 2.6469 1.249 1.244 1.249 1.198 1.249 16,674,023 1.2337 1.90%
2008-12-15 0 2.630 2.590 2.630 2.430 2.630 16,833,512 42,471,483 2.5230 1.226 1.207 1.226 1.133 1.226 36,116,364 1.1760 8.23%
2008-12-12 0 2.430 2.410 2.430 2.400 2.620 8,314,746 20,547,974 2.4713 1.133 1.123 1.133 1.119 1.221 17,839,319 1.1518 -8.65%
2008-12-11 0 2.660 2.640 2.660 2.600 2.710 9,614,008 25,420,531 2.6441 1.240 1.230 1.240 1.212 1.263 20,626,891 1.2324 -2.21%
2008-12-10 0 2.720 2.710 2.720 2.650 2.720 8,721,373 23,486,842 2.6930 1.268 1.263 1.268 1.235 1.268 18,711,739 1.2552 0.74%
2008-12-09 0 2.700 2.680 2.700 2.660 2.710 6,442,627 17,311,990 2.6871 1.258 1.249 1.258 1.240 1.263 13,822,681 1.2524 -0.37%
2008-12-08 0 2.710 2.680 2.710 2.630 2.720 5,452,966 14,603,746 2.6781 1.263 1.249 1.263 1.226 1.268 11,699,359 1.2483 1.88%
2008-12-05 0 2.660 2.660 2.680 2.610 2.720 3,068,077 8,155,625 2.6582 1.240 1.240 1.249 1.216 1.268 6,582,571 1.2390 0.38%
2008-12-04 0 2.650 2.650 2.660 2.600 2.790 5,233,472 13,954,937 2.6665 1.235 1.235 1.240 1.212 1.300 11,228,434 1.2428 -5.02%
2008-12-03 0 2.790 2.750 2.790 2.630 2.800 8,241,518 22,476,778 2.7273 1.300 1.282 1.300 1.226 1.305 17,682,208 1.2712 5.68%
2008-12-02 0 2.640 2.630 2.650 2.450 2.640 7,342,695 19,058,698 2.5956 1.230 1.226 1.235 1.142 1.230 15,753,780 1.2098 1.54%
2008-12-01 0 2.600 2.590 2.600 2.510 2.640 3,892,789 10,123,716 2.6006 1.212 1.207 1.212 1.170 1.230 8,351,994 1.2121 1.56%
2008-11-28 0 2.560 2.530 2.560 2.540 2.580 2,346,000 6,007,200 2.5606 1.193 1.179 1.193 1.184 1.203 5,033,352 1.1935 0.79%
2008-11-27 0 2.540 2.510 2.540 2.520 2.600 3,200,412 8,167,132 2.5519 1.184 1.170 1.184 1.175 1.212 6,866,496 1.1894 0.00%
2008-11-26 0 2.540 2.480 2.540 2.400 2.540 5,058,083 12,698,824 2.5106 1.184 1.156 1.184 1.119 1.184 10,852,136 1.1702 2.42%
2008-11-25 0 2.480 2.480 2.490 2.450 2.640 7,396,936 18,506,224 2.5019 1.156 1.156 1.161 1.142 1.230 15,870,154 1.1661 -3.50%
2008-11-24 0 2.570 2.570 2.580 2.150 2.580 15,389,920 37,265,509 2.4214 1.198 1.198 1.203 1.002 1.203 33,019,132 1.1286 14.22%
2008-11-21 0 2.250 2.250 2.300 2.110 2.350 16,390,843 36,907,940 2.2517 1.049 1.049 1.072 0.983 1.095 35,166,616 1.0495 -0.88%
2008-11-20 0 2.270 2.270 2.360 2.190 2.370 11,026,736 25,431,330 2.3063 1.058 1.058 1.100 1.021 1.105 23,657,904 1.0750 -2.99%
2008-11-19 0 2.340 2.340 2.360 2.280 2.450 11,886,561 28,229,337 2.3749 1.091 1.091 1.100 1.063 1.142 25,502,662 1.1069 -1.27%
2008-11-18 0 2.370 2.370 2.380 2.300 2.400 6,743,511 15,855,655 2.3512 1.105 1.105 1.109 1.072 1.119 14,468,228 1.0959 0.42%
2008-11-17 0 2.360 2.340 2.360 2.280 2.370 5,928,921 13,765,720 2.3218 1.100 1.091 1.100 1.063 1.105 12,720,522 1.0822 3.96%
2008-11-14 0 2.270 2.260 2.270 2.260 2.430 6,838,006 16,161,491 2.3635 1.058 1.053 1.058 1.053 1.133 14,670,968 1.1016 -3.40%
2008-11-13 0 2.350 2.350 2.360 2.240 2.370 10,346,844 23,766,337 2.2970 1.095 1.095 1.100 1.044 1.105 22,199,193 1.0706 -1.67%
2008-11-12 0 2.390 2.380 2.390 2.350 2.600 12,468,630 30,338,796 2.4332 1.114 1.109 1.114 1.095 1.212 26,751,493 1.1341 -6.27%
2008-11-11 0 2.550 2.530 2.550 2.520 2.670 9,002,742 23,324,195 2.5908 1.189 1.179 1.189 1.175 1.244 19,315,417 1.2075 -5.56%
2008-11-10 0 2.700 2.700 2.710 2.480 2.780 12,963,000 34,923,220 2.6941 1.258 1.258 1.263 1.156 1.296 27,812,166 1.2557 13.45%
2008-11-07 0 2.380 2.380 2.400 2.250 2.450 5,146,119 12,282,614 2.3868 1.109 1.109 1.119 1.049 1.142 11,041,018 1.1125 1.71%
2008-11-06 0 2.340 2.310 2.340 2.280 2.420 7,538,050 17,646,435 2.3410 1.091 1.077 1.091 1.063 1.128 16,172,915 1.0911 -5.26%
2008-11-05 0 2.470 2.450 2.470 2.340 2.480 12,526,844 30,586,960 2.4417 1.151 1.142 1.151 1.091 1.156 26,876,391 1.1381 8.33%
2008-11-04 0 2.280 2.260 2.280 2.160 2.380 15,672,266 36,000,793 2.2971 1.063 1.053 1.063 1.007 1.109 33,624,906 1.0707 8.57%
2008-11-03 0 2.100 2.100 2.140 2.090 2.330 18,905,472 42,095,662 2.2266 0.979 0.979 0.997 0.974 1.086 40,561,762 1.0378 -8.70%
2008-10-31 0 2.300 2.230 2.300 2.130 2.300 13,838,192 30,664,689 2.2159 1.072 1.039 1.072 0.993 1.072 29,689,893 1.0328 6.98%
2008-10-30 0 2.150 2.140 2.150 2.100 2.240 13,682,624 29,614,096 2.1644 1.002 0.997 1.002 0.979 1.044 29,356,122 1.0088 2.38%
2008-10-29 0 2.100 2.100 2.120 2.100 2.230 25,287,066 54,356,805 2.1496 0.979 0.979 0.988 0.979 1.039 54,253,496 1.0019 -1.41%
2008-10-28 0 2.130 2.130 2.190 1.810 2.300 27,779,320 55,419,149 1.9950 0.993 0.993 1.021 0.844 1.072 59,600,636 0.9298 17.68%
2008-10-27 0 1.810 1.810 1.830 1.770 1.870 18,450,003 33,483,205 1.8148 0.844 0.844 0.853 0.825 0.872 39,584,551 0.8459 -3.72%
2008-10-24 0 1.880 1.860 1.880 1.750 1.940 27,045,494 49,350,278 1.8247 0.876 0.867 0.876 0.816 0.904 58,026,210 0.8505 8.67%
2008-10-23 0 1.730 1.720 1.730 1.550 1.760 14,086,000 23,326,400 1.6560 0.806 0.802 0.806 0.722 0.820 30,221,566 0.7718 4.22%
2008-10-22 0 1.660 1.660 1.680 1.660 1.720 9,059,399 15,274,660 1.6861 0.774 0.774 0.783 0.774 0.802 19,436,975 0.7859 -4.05%
2008-10-21 0 1.730 1.720 1.730 1.700 1.790 8,847,890 15,342,703 1.7341 0.806 0.802 0.806 0.792 0.834 18,983,182 0.8082 0.58%
2008-10-20 0 1.720 1.710 1.720 1.630 1.750 11,755,393 19,808,180 1.6850 0.802 0.797 0.802 0.760 0.816 25,221,240 0.7854 2.99%
2008-10-17 0 1.670 1.670 1.690 1.670 1.800 13,087,717 22,516,130 1.7204 0.778 0.778 0.788 0.778 0.839 28,079,746 0.8019 -7.22%
2008-10-16 0 1.800 1.790 1.810 1.750 1.910 18,786,670 33,987,577 1.8091 0.839 0.834 0.844 0.816 0.890 40,306,872 0.8432 -8.63%
2008-10-15 0 1.970 1.940 1.970 1.870 2.130 11,676,385 22,935,092 1.9642 0.918 0.904 0.918 0.872 0.993 25,051,728 0.9155 3.68%
2008-10-14 0 1.900 1.900 1.920 1.850 1.950 18,565,038 35,364,303 1.9049 0.886 0.886 0.895 0.862 0.909 39,831,359 0.8879 2.70%
2008-10-13 0 1.850 1.850 1.860 1.710 1.870 12,352,058 22,191,259 1.7966 0.862 0.862 0.867 0.797 0.872 26,501,387 0.8374 5.71%
2008-10-10 0 1.750 1.750 1.780 1.660 1.820 13,644,183 23,599,121 1.7296 0.816 0.816 0.830 0.774 0.848 29,273,646 0.8062 -3.85%
2008-10-09 0 1.820 1.820 1.850 1.820 1.930 20,578,671 38,475,581 1.8697 0.848 0.848 0.862 0.848 0.900 44,151,617 0.8714 -4.21%
2008-10-08 0 1.900 1.900 1.970 1.900 2.040 17,587,233 34,756,385 1.9762 0.886 0.886 0.918 0.886 0.951 37,733,475 0.9211 -11.21%
2008-10-06 0 2.140 2.140 2.150 2.100 2.280 16,253,907 35,382,305 2.1768 0.997 0.997 1.002 0.979 1.063 34,872,819 1.0146 -1.83%
2008-10-03 0 2.180 2.170 2.180 2.010 2.190 15,813,010 33,004,100 2.0871 1.016 1.011 1.016 0.937 1.021 33,926,873 0.9728 9.00%
2008-10-02 0 2.000 2.000 2.070 1.820 2.150 25,355,966 50,033,914 1.9733 0.932 0.932 0.965 0.848 1.002 54,401,321 0.9197 11.11%
2008-09-30 0 1.800 1.800 1.850 1.740 1.980 49,846,487 93,164,913 1.8690 0.839 0.839 0.862 0.811 0.923 106,945,827 0.8711 -11.76%
2008-09-29 0 2.040 2.030 2.040 1.960 2.220 15,107,296 31,171,504 2.0633 0.951 0.946 0.951 0.914 1.035 32,412,761 0.9617 -7.69%
2008-09-26 0 2.210 2.190 2.220 2.130 2.210 10,706,646 23,335,748 2.1796 1.030 1.021 1.035 0.993 1.030 22,971,150 1.0159 1.84%
2008-09-25 0 2.210 2.200 2.210 2.120 2.230 8,908,111 19,443,552 2.1827 1.011 1.007 1.011 0.970 1.021 19,464,688 0.9989 2.31%
2008-09-24 0 2.160 2.160 2.170 2.160 2.260 13,692,396 30,227,625 2.2076 0.989 0.989 0.993 0.989 1.034 29,918,601 1.0103 -2.70%
2008-09-23 0 2.220 2.220 2.230 2.220 2.350 10,091,066 23,022,141 2.2814 1.016 1.016 1.021 1.016 1.075 22,049,506 1.0441 -3.90%
2008-09-22 0 2.310 2.310 2.350 2.280 2.390 14,141,754 33,125,494 2.3424 1.057 1.057 1.075 1.043 1.094 30,900,471 1.0720 0.43%
2008-09-19 0 2.300 2.290 2.300 2.230 2.350 23,515,850 53,765,332 2.2863 1.053 1.048 1.053 1.021 1.075 51,383,361 1.0464 2.68%
2008-09-18 0 2.240 2.240 2.280 2.110 2.310 11,965,778 26,549,156 2.2188 1.025 1.025 1.043 0.966 1.057 26,145,850 1.0154 -2.61%
2008-09-17 0 2.300 2.300 2.330 2.300 2.400 13,109,633 30,789,446 2.3486 1.053 1.053 1.066 1.053 1.098 28,645,233 1.0749 2.22%
2008-09-16 0 2.250 2.250 2.300 2.010 2.580 14,228,086 32,628,154 2.2932 1.030 1.030 1.053 0.920 1.181 31,089,111 1.0495 0.00%
2008-09-12 0 2.250 2.250 2.310 2.240 2.320 5,454,461 12,391,194 2.2718 1.030 1.030 1.057 1.025 1.062 11,918,282 1.0397 0.90%
2008-09-11 0 2.230 2.180 2.240 2.070 2.300 17,577,222 38,903,008 2.2133 1.021 0.998 1.025 0.947 1.053 38,407,148 1.0129 -4.29%
2008-09-10 0 2.330 2.330 2.360 2.300 2.380 3,740,493 8,764,724 2.3432 1.066 1.066 1.080 1.053 1.089 8,173,173 1.0724 -2.10%
2008-09-09 0 2.380 2.380 2.390 2.380 2.410 8,376,324 20,006,999 2.3885 1.089 1.089 1.094 1.089 1.103 18,302,706 1.0931 -0.42%
2008-09-08 0 2.390 2.390 2.430 2.390 2.500 13,182,359 32,163,359 2.4399 1.094 1.094 1.112 1.094 1.144 28,804,143 1.1166 1.27%
2008-09-05 0 2.360 2.360 2.390 2.260 2.390 6,953,859 16,201,148 2.3298 1.080 1.080 1.094 1.034 1.094 15,194,545 1.0662 -1.67%
2008-09-04 0 2.400 2.370 2.400 2.270 2.430 12,522,205 29,187,134 2.3308 1.098 1.085 1.098 1.039 1.112 27,361,672 1.0667 0.42%
2008-09-03 0 2.390 2.390 2.400 2.390 2.580 11,194,153 27,649,257 2.4700 1.094 1.094 1.098 1.094 1.181 24,459,809 1.1304 -5.91%
2008-09-02 0 2.540 2.530 2.540 2.520 2.640 9,006,000 23,013,000 2.5553 1.162 1.158 1.162 1.153 1.208 19,678,581 1.1694 -3.05%
2008-09-01 0 2.620 2.610 2.620 2.610 2.680 8,216,936 21,585,450 2.6269 1.199 1.194 1.199 1.194 1.227 17,954,434 1.2022 -1.87%
2008-08-29 0 2.670 2.670 2.690 2.670 2.730 7,785,331 20,962,768 2.6926 1.222 1.222 1.231 1.222 1.249 17,011,355 1.2323 -1.11%
2008-08-28 0 2.700 2.670 2.700 2.620 2.700 8,776,483 23,399,230 2.6661 1.236 1.222 1.236 1.199 1.236 19,177,074 1.2202 0.00%
2008-08-27 0 2.700 2.690 2.700 2.690 2.760 6,004,766 16,288,215 2.7125 1.236 1.231 1.236 1.231 1.263 13,120,727 1.2414 -1.10%
2008-08-26 0 2.730 2.710 2.730 2.670 2.790 7,991,530 21,689,709 2.7141 1.249 1.240 1.249 1.222 1.277 17,461,911 1.2421 -3.53%
2008-08-25 0 2.830 2.780 2.830 2.720 2.830 6,143,510 17,053,517 2.7759 1.295 1.272 1.295 1.245 1.295 13,423,890 1.2704 4.43%
2008-08-21 0 2.710 2.670 2.710 2.660 2.720 5,980,592 16,069,011 2.6869 1.240 1.222 1.240 1.217 1.245 13,067,906 1.2297 0.00%
2008-08-20 0 2.710 2.700 2.710 2.540 2.730 10,577,371 27,626,461 2.6118 1.240 1.236 1.240 1.162 1.249 23,112,108 1.1953 4.23%
2008-08-19 0 2.600 2.580 2.600 2.560 2.690 4,494,697 11,847,294 2.6358 1.190 1.181 1.190 1.172 1.231 9,821,148 1.2063 -1.14%
2008-08-18 0 2.630 2.630 2.650 2.630 2.800 4,007,967 10,784,471 2.6908 1.204 1.204 1.213 1.204 1.281 8,757,617 1.2314 -5.05%
2008-08-15 0 2.770 2.760 2.770 2.720 2.800 1,567,736 4,328,234 2.7608 1.268 1.263 1.268 1.245 1.281 3,425,585 1.2635 -0.72%
2008-08-14 0 2.790 2.750 2.790 2.680 2.800 4,132,829 11,463,720 2.7738 1.277 1.259 1.277 1.227 1.281 9,030,447 1.2695 3.72%
2008-08-13 0 2.690 2.690 2.700 2.630 2.820 3,513,160 9,536,700 2.7146 1.231 1.231 1.236 1.204 1.291 7,676,438 1.2423 -4.61%
2008-08-12 0 2.820 2.810 2.850 2.810 2.950 2,312,622 6,638,899 2.8707 1.291 1.286 1.304 1.286 1.350 5,053,200 1.3138 -3.42%
2008-08-11 0 2.920 2.920 2.940 2.860 2.970 2,867,117 8,362,344 2.9166 1.336 1.336 1.346 1.309 1.359 6,264,800 1.3348 1.74%
2008-08-08 0 2.870 2.850 2.870 2.810 2.890 2,466,082 7,023,091 2.8479 1.313 1.304 1.313 1.286 1.323 5,388,518 1.3033 1.41%
2008-08-07 0 2.830 2.820 2.830 2.830 2.980 3,149,241 9,018,700 2.8638 1.295 1.291 1.295 1.295 1.364 6,881,256 1.3106 -2.08%
2008-08-05 0 2.890 2.890 2.940 2.870 3.010 4,840,514 14,076,318 2.9080 1.323 1.323 1.346 1.313 1.378 10,576,776 1.3309 -3.67%
2008-08-04 0 3.000 2.980 3.000 2.950 3.000 2,079,221 6,186,781 2.9755 1.373 1.364 1.373 1.350 1.373 4,543,207 1.3618 -1.32%
2008-08-01 0 3.040 3.000 3.040 3.000 3.060 4,546,713 13,794,028 3.0338 1.391 1.373 1.391 1.373 1.400 9,934,805 1.3885 0.00%
2008-07-31 0 3.040 3.010 3.040 3.010 3.080 5,215,233 15,894,882 3.0478 1.391 1.378 1.391 1.378 1.410 11,395,557 1.3948 1.00%
2008-07-30 0 3.010 3.010 3.050 3.010 3.120 2,989,368 9,128,770 3.0537 1.378 1.378 1.396 1.378 1.428 6,531,925 1.3976 -0.99%
2008-07-29 0 3.040 3.010 3.040 3.000 3.080 1,906,000 5,775,860 3.0304 1.391 1.378 1.391 1.373 1.410 4,164,710 1.3869 -0.65%
2008-07-28 0 3.060 3.060 3.090 3.050 3.120 1,245,786 3,846,607 3.0877 1.400 1.400 1.414 1.396 1.428 2,722,107 1.4131 0.33%
2008-07-25 0 3.050 3.010 3.050 3.010 3.090 1,954,169 5,946,819 3.0431 1.396 1.378 1.396 1.378 1.414 4,269,961 1.3927 -1.61%
2008-07-24 0 3.100 3.080 3.100 3.080 3.170 4,149,472 12,905,419 3.1101 1.419 1.410 1.419 1.410 1.451 9,066,813 1.4234 0.00%
2008-07-23 0 3.100 3.070 3.100 2.970 3.120 9,494,145 29,077,739 3.0627 1.419 1.405 1.419 1.359 1.428 20,745,203 1.4017 4.73%
2008-07-22 0 2.960 2.960 2.980 2.960 3.050 5,502,000 16,490,000 2.9971 1.355 1.355 1.364 1.355 1.396 12,022,157 1.3716 0.00%
2008-07-21 0 2.960 2.920 2.960 2.900 2.960 5,215,919 15,303,240 2.9339 1.355 1.336 1.355 1.327 1.355 11,397,056 1.3427 2.42%
2008-07-18 0 2.890 2.840 2.890 2.840 2.900 6,604,171 18,963,277 2.8714 1.323 1.300 1.323 1.300 1.327 14,430,459 1.3141 0.70%
2008-07-17 0 2.870 2.870 2.880 2.830 2.910 4,697,283 13,472,757 2.8682 1.313 1.313 1.318 1.295 1.332 10,263,809 1.3126 0.70%
2008-07-16 0 2.850 2.830 2.850 2.750 2.850 4,181,891 11,663,444 2.7890 1.304 1.295 1.304 1.259 1.304 9,137,650 1.2764 4.40%
2008-07-15 0 2.730 2.730 2.750 2.730 2.840 7,106,578 19,741,003 2.7778 1.249 1.249 1.259 1.249 1.300 15,528,244 1.2713 -4.55%
2008-07-14 0 2.860 2.860 2.870 2.850 2.950 6,108,313 17,760,043 2.9075 1.309 1.309 1.313 1.304 1.350 13,346,983 1.3306 -2.72%
2008-07-11 0 2.940 2.940 2.950 2.930 3.010 11,700,626 34,648,644 2.9613 1.346 1.346 1.350 1.341 1.378 25,566,479 1.3552 -2.00%
2008-07-10 0 3.000 2.990 3.000 2.980 3.040 4,076,684 12,273,902 3.0108 1.373 1.368 1.373 1.364 1.391 8,907,768 1.3779 -0.99%
2008-07-09 0 3.030 3.020 3.030 3.000 3.060 6,884,260 20,921,291 3.0390 1.387 1.382 1.387 1.373 1.400 15,042,468 1.3908 2.36%
2008-07-08 0 2.960 2.960 3.010 2.920 3.030 5,102,019 15,235,994 2.9863 1.355 1.355 1.378 1.336 1.387 11,148,178 1.3667 -1.00%
2008-07-07 0 2.990 2.990 3.010 2.910 3.010 3,970,243 11,825,150 2.9784 1.368 1.368 1.378 1.332 1.378 8,675,188 1.3631 3.46%
2008-07-04 0 2.890 2.890 2.950 2.890 3.030 6,279,853 18,498,089 2.9456 1.323 1.323 1.350 1.323 1.387 13,721,807 1.3481 -3.99%
2008-07-03 0 3.010 3.000 3.010 3.000 3.080 2,830,136 8,579,590 3.0315 1.378 1.373 1.378 1.373 1.410 6,183,995 1.3874 -2.27%
2008-07-02 0 3.080 3.080 3.140 3.080 3.210 6,263,957 19,736,752 3.1508 1.410 1.410 1.437 1.410 1.469 13,687,073 1.4420 -2.53%
2008-06-30 0 3.160 3.160 3.180 3.120 3.320 7,921,685 25,279,530 3.1912 1.446 1.446 1.455 1.428 1.519 17,309,296 1.4605 -3.66%
2008-06-27 0 3.280 3.260 3.280 3.030 3.280 8,994,000 28,297,780 3.1463 1.501 1.492 1.501 1.387 1.501 19,652,360 1.4399 5.47%
2008-06-26 0 3.110 3.110 3.130 3.110 3.270 6,592,339 20,951,551 3.1782 1.423 1.423 1.432 1.423 1.497 14,404,605 1.4545 -4.31%
2008-06-25 0 3.250 3.250 3.300 3.250 3.460 3,588,381 11,868,459 3.3075 1.487 1.487 1.510 1.487 1.583 7,840,800 1.5137 -0.61%
2008-06-24 0 3.270 3.270 3.300 3.230 3.400 7,295,201 23,914,299 3.2781 1.497 1.497 1.510 1.478 1.556 15,940,395 1.5002 -2.68%
2008-06-23 0 3.360 3.280 3.360 3.220 3.360 7,180,318 23,681,335 3.2981 1.538 1.501 1.538 1.474 1.538 15,689,370 1.5094 -1.18%
2008-06-20 0 3.400 3.330 3.400 3.280 3.400 9,776,613 32,544,006 3.3288 1.556 1.524 1.556 1.501 1.556 21,362,410 1.5234 5.26%
2008-06-19 0 3.230 3.230 3.240 3.130 3.290 4,920,887 15,860,181 3.2230 1.478 1.478 1.483 1.432 1.506 10,752,395 1.4750 -2.71%
2008-06-18 0 3.320 3.280 3.320 3.210 3.320 2,735,691 8,990,611 3.2864 1.519 1.501 1.519 1.469 1.519 5,977,628 1.5040 3.11%
2008-06-17 0 3.220 3.220 3.250 3.160 3.280 5,299,973 17,162,059 3.2381 1.474 1.474 1.487 1.446 1.501 11,580,718 1.4820 2.22%
2008-06-16 0 3.150 3.150 3.200 3.150 3.240 6,974,373 22,281,495 3.1948 1.442 1.442 1.464 1.442 1.483 15,239,369 1.4621 1.61%
2008-06-13 0 3.100 3.100 3.200 3.100 3.300 8,465,773 27,225,410 3.2159 1.419 1.419 1.464 1.419 1.510 18,498,156 1.4718 -6.34%
2008-06-12 0 3.310 3.310 3.350 3.310 3.480 9,406,194 31,588,984 3.3583 1.515 1.515 1.533 1.515 1.593 20,553,025 1.5370 -5.43%
2008-06-11 0 3.560 3.550 3.560 3.510 3.600 4,736,978 16,798,772 3.5463 1.602 1.597 1.602 1.579 1.620 10,527,982 1.5956 -0.28%
2008-06-10 0 3.570 3.570 3.590 3.570 3.670 9,182,035 33,000,333 3.5940 1.606 1.606 1.615 1.606 1.651 20,407,167 1.6171 -2.99%
2008-06-06 0 3.680 3.650 3.680 3.570 3.680 7,509,117 27,296,603 3.6351 1.656 1.642 1.656 1.606 1.656 16,689,090 1.6356 3.95%
2008-06-05 0 3.540 3.540 3.550 3.520 3.660 11,768,212 42,043,334 3.5726 1.593 1.593 1.597 1.584 1.647 26,154,972 1.6075 -3.54%
2008-06-04 0 3.670 3.670 3.680 3.660 3.750 4,842,008 17,882,809 3.6933 1.651 1.651 1.656 1.647 1.687 10,761,413 1.6618 0.00%
2008-06-03 0 3.670 3.660 3.670 3.640 3.700 3,207,441 11,749,330 3.6631 1.651 1.647 1.651 1.638 1.665 7,128,571 1.6482 -1.08%
2008-06-02 0 3.710 3.680 3.710 3.660 3.710 3,756,358 13,852,770 3.6878 1.669 1.656 1.669 1.647 1.669 8,348,544 1.6593 2.20%
2008-05-30 0 3.630 3.630 3.690 3.630 3.710 4,088,579 14,972,904 3.6621 1.633 1.633 1.660 1.633 1.669 9,086,909 1.6477 -1.36%
2008-05-29 0 3.680 3.680 3.690 3.670 3.720 3,437,895 12,682,217 3.6889 1.656 1.656 1.660 1.651 1.674 7,640,757 1.6598 -0.27%
2008-05-28 0 3.690 3.690 3.700 3.680 3.750 6,380,030 23,641,556 3.7056 1.660 1.660 1.665 1.656 1.687 14,179,682 1.6673 -1.34%
2008-05-27 0 3.740 3.700 3.740 3.670 3.740 3,300,411 12,219,884 3.7025 1.683 1.665 1.683 1.651 1.683 7,335,197 1.6659 1.36%
2008-05-26 0 3.690 3.680 3.690 3.670 3.750 5,982,249 22,190,961 3.7095 1.660 1.656 1.660 1.651 1.687 13,295,610 1.6690 -1.34%
2008-05-23 0 3.740 3.720 3.750 3.720 3.870 4,170,319 15,733,315 3.7727 1.683 1.674 1.687 1.674 1.741 9,268,577 1.6975 0.27%
2008-05-22 0 3.730 3.730 3.750 3.650 3.780 7,790,657 28,882,727 3.7074 1.678 1.678 1.687 1.642 1.701 17,314,815 1.6681 -0.80%
2008-05-21 0 3.760 3.760 3.790 3.710 3.800 4,807,063 18,034,456 3.7517 1.692 1.692 1.705 1.669 1.710 10,683,747 1.6880 -1.05%
2008-05-20 0 3.800 3.740 3.800 3.700 3.820 4,465,467 16,763,481 3.7540 1.710 1.683 1.710 1.665 1.719 9,924,546 1.6891 0.80%
2008-05-19 0 3.770 3.750 3.760 3.720 3.780 2,460,535 9,214,757 3.7450 1.696 1.687 1.692 1.674 1.701 5,468,564 1.6850 1.34%
2008-05-16 0 3.720 3.710 3.740 3.680 3.750 5,229,161 19,476,657 3.7246 1.674 1.669 1.683 1.656 1.687 11,621,864 1.6759 1.09%
2008-05-15 0 3.680 3.670 3.690 3.660 3.780 10,984,171 40,624,547 3.6985 1.656 1.651 1.660 1.647 1.701 24,412,433 1.6641 -1.34%
2008-05-14 0 3.730 3.710 3.730 3.650 3.740 7,751,387 28,602,802 3.6900 1.678 1.669 1.678 1.642 1.683 17,227,537 1.6603 1.08%
2008-05-13 0 3.690 3.690 3.700 3.650 3.740 8,247,613 30,410,739 3.6872 1.660 1.660 1.665 1.642 1.683 18,330,405 1.6590 -1.34%
2008-05-09 0 3.740 3.760 3.770 3.720 3.850 6,043,163 22,816,949 3.7757 1.683 1.692 1.696 1.674 1.732 13,430,992 1.6988 -2.35%
2008-05-08 0 3.830 3.830 3.840 3.790 3.850 5,923,588 22,658,470 3.8251 1.723 1.723 1.728 1.705 1.732 13,165,235 1.7211 -1.29%
2008-05-07 0 3.880 3.860 3.880 3.800 3.970 14,269,871 55,162,722 3.8657 1.746 1.737 1.746 1.710 1.786 31,714,935 1.7393 -1.77%
2008-05-06 0 3.950 3.940 3.950 3.830 3.960 11,611,545 45,385,923 3.9087 1.777 1.773 1.777 1.723 1.782 25,806,778 1.7587 1.80%
2008-05-05 0 3.880 3.860 3.870 3.840 3.900 11,867,352 45,918,576 3.8693 1.746 1.737 1.741 1.728 1.755 26,375,312 1.7410 0.52%
2008-05-02 0 3.860 3.850 3.860 3.830 3.880 5,264,542 20,256,747 3.8478 1.737 1.732 1.737 1.723 1.746 11,700,499 1.7313 1.05%
2008-04-30 0 3.820 3.820 3.850 3.800 3.880 11,162,102 42,828,348 3.8369 1.719 1.719 1.732 1.710 1.746 24,807,886 1.7264 0.26%
2008-04-29 0 3.810 3.800 3.820 3.780 3.880 7,314,131 27,919,523 3.8172 1.714 1.710 1.719 1.701 1.746 16,255,731 1.7175 -0.52%
2008-04-28 0 3.830 3.840 3.850 3.810 3.930 12,888,184 49,860,007 3.8687 1.723 1.728 1.732 1.714 1.768 28,644,121 1.7407 0.26%
2008-04-25 0 3.820 3.800 3.810 3.740 3.820 10,287,954 38,977,479 3.7887 1.719 1.710 1.714 1.683 1.719 22,865,084 1.7047 1.33%
2008-04-24 0 3.770 3.760 3.770 3.750 3.810 12,850,620 48,535,341 3.7769 1.696 1.692 1.696 1.687 1.714 28,560,635 1.6994 0.80%
2008-04-23 0 3.740 3.730 3.740 3.700 3.800 23,208,211 86,715,421 3.7364 1.683 1.678 1.683 1.665 1.710 51,580,488 1.6812 -1.58%
2008-04-22 0 3.800 3.780 3.790 3.720 3.850 12,279,356 46,424,701 3.7807 1.710 1.701 1.705 1.674 1.732 27,290,995 1.7011 -0.26%
2008-04-21 0 3.810 3.760 3.770 3.730 3.860 11,940,865 45,279,454 3.7920 1.714 1.692 1.696 1.678 1.737 26,538,695 1.7062 2.14%
2008-04-18 0 3.730 3.710 3.730 3.680 3.740 3,336,477 12,380,071 3.7105 1.678 1.669 1.678 1.656 1.683 7,415,354 1.6695 0.81%
2008-04-17 0 3.700 3.680 3.700 3.670 3.840 5,658,489 21,049,845 3.7200 1.665 1.656 1.665 1.651 1.728 12,576,050 1.6738 -2.63%
2008-04-16 0 3.800 3.780 3.800 3.770 3.840 7,592,531 28,869,241 3.8023 1.710 1.701 1.710 1.696 1.728 16,874,478 1.7108 0.80%
2008-04-15 0 3.770 3.760 3.800 3.700 3.820 3,761,981 14,205,580 3.7761 1.696 1.692 1.710 1.665 1.719 8,361,041 1.6990 1.34%
2008-04-14 0 3.720 3.720 3.750 3.680 3.830 11,607,228 43,703,934 3.7652 1.674 1.674 1.687 1.656 1.723 25,797,184 1.6941 -2.36%
2008-04-11 0 3.810 3.800 3.810 3.740 3.850 8,402,871 31,905,125 3.7969 1.714 1.710 1.714 1.683 1.732 18,675,467 1.7084 2.42%
2008-04-10 0 3.720 3.720 3.750 3.710 3.830 2,742,913 10,296,564 3.7539 1.674 1.674 1.687 1.669 1.723 6,096,152 1.6890 -1.85%
2008-04-09 0 3.790 3.780 3.790 3.700 3.860 6,337,479 23,834,392 3.7609 1.705 1.701 1.705 1.665 1.737 14,085,112 1.6922 0.80%
2008-04-08 0 3.760 3.750 3.760 3.750 3.890 5,224,198 19,904,353 3.8100 1.692 1.687 1.692 1.687 1.750 11,610,834 1.7143 -3.34%
2008-04-07 0 3.890 3.870 3.890 3.830 3.930 6,842,609 26,512,257 3.8746 1.750 1.741 1.750 1.723 1.768 15,207,769 1.7433 0.78%
2008-04-03 0 3.860 3.860 3.890 3.840 3.940 3,669,312 14,250,820 3.8838 1.737 1.737 1.750 1.728 1.773 8,155,084 1.7475 -0.77%
2008-04-02 0 3.890 3.850 3.880 3.850 3.940 4,138,191 16,048,987 3.8783 1.750 1.732 1.746 1.732 1.773 9,197,172 1.7450 2.64%
2008-04-01 0 3.790 3.760 3.790 3.750 3.900 1,999,343 7,641,208 3.8219 1.705 1.692 1.705 1.687 1.755 4,443,560 1.7196 -2.07%
2008-03-31 0 3.870 3.850 3.870 3.670 3.880 4,871,840 18,257,104 3.7475 1.741 1.732 1.741 1.651 1.746 10,827,715 1.6861 3.20%
2008-03-28 0 3.750 3.750 3.760 3.620 3.760 9,256,707 34,345,859 3.7104 1.687 1.687 1.692 1.629 1.692 20,573,127 1.6695 3.88%
2008-03-27 0 3.610 3.630 3.650 3.510 3.650 5,482,302 19,513,163 3.5593 1.624 1.633 1.642 1.579 1.642 12,184,473 1.6015 0.56%
2008-03-26 0 3.590 3.600 3.630 3.460 3.680 12,595,048 45,075,707 3.5788 1.615 1.620 1.633 1.557 1.656 27,992,624 1.6103 0.84%
2008-03-25 0 3.560 3.550 3.560 3.460 3.690 8,754,268 31,305,926 3.5761 1.602 1.597 1.602 1.557 1.660 19,456,451 1.6090 0.85%
2008-03-20 0 3.530 3.530 3.540 3.450 3.580 7,667,042 26,925,961 3.5119 1.588 1.588 1.593 1.552 1.611 17,040,080 1.5802 0.57%
2008-03-19 0 3.510 3.490 3.500 3.500 3.720 11,380,356 40,800,324 3.5852 1.579 1.570 1.575 1.575 1.674 25,292,958 1.6131 -2.23%
2008-03-18 0 3.590 3.560 3.600 3.490 3.700 10,151,217 36,603,046 3.6058 1.615 1.602 1.620 1.570 1.665 22,561,184 1.6224 -0.55%
2008-03-17 0 3.610 3.610 3.650 3.580 3.880 7,211,833 26,517,227 3.6769 1.624 1.624 1.642 1.611 1.746 16,028,373 1.6544 -9.07%
2008-03-14 0 3.970 3.890 3.970 3.830 4.000 6,470,930 25,247,945 3.9017 1.786 1.750 1.786 1.723 1.800 14,381,708 1.7556 3.39%
2008-03-13 0 3.840 3.810 3.840 3.750 3.940 5,519,121 21,264,504 3.8529 1.728 1.714 1.728 1.687 1.773 12,266,303 1.7336 -0.52%
2008-03-12 0 3.860 3.850 3.860 3.850 4.030 3,844,203 15,146,654 3.9401 1.737 1.732 1.737 1.732 1.813 8,543,781 1.7728 -2.77%
2008-03-11 0 3.970 3.870 3.960 3.750 4.000 4,887,999 18,689,375 3.8235 1.786 1.741 1.782 1.687 1.800 10,863,628 1.7204 3.93%
2008-03-10 0 3.820 3.810 3.840 3.720 3.850 4,738,023 17,919,655 3.7821 1.719 1.714 1.728 1.674 1.732 10,530,305 1.7017 -2.55%
2008-03-07 0 3.920 3.900 3.920 3.860 3.950 1,872,410 7,301,870 3.8997 1.764 1.755 1.764 1.737 1.777 4,161,450 1.7546 -2.00%
2008-03-06 0 4.000 3.950 4.000 3.950 4.090 6,580,427 26,426,072 4.0159 1.800 1.777 1.800 1.777 1.840 14,625,067 1.8069 -0.99%
2008-03-05 0 4.040 4.040 4.050 3.880 4.050 4,064,947 16,096,442 3.9598 1.818 1.818 1.822 1.746 1.822 9,034,387 1.7817 2.28%
2008-03-04 0 3.950 3.950 3.960 3.950 4.130 3,158,798 12,629,496 3.9982 1.777 1.777 1.782 1.777 1.858 7,020,461 1.7990 -1.99%
2008-03-03 0 4.030 4.030 4.050 4.010 4.100 4,795,629 19,441,512 4.0540 1.813 1.813 1.822 1.804 1.845 10,658,335 1.8241 -4.28%
2008-02-29 0 4.210 4.180 4.190 4.140 4.280 4,766,692 20,134,579 4.2240 1.894 1.881 1.885 1.863 1.926 10,594,022 1.9006 0.24%
2008-02-28 0 4.200 4.190 4.200 4.100 4.300 6,866,942 28,970,991 4.2189 1.890 1.885 1.890 1.845 1.935 15,261,849 1.8983 0.48%
2008-02-27 0 4.180 4.150 4.180 3.970 4.180 10,364,245 42,340,345 4.0852 1.881 1.867 1.881 1.786 1.881 23,034,641 1.8381 6.63%
2008-02-26 0 3.920 3.910 3.920 3.910 4.080 8,675,393 34,790,341 4.0102 1.764 1.759 1.764 1.759 1.836 19,281,150 1.8044 -1.75%
2008-02-25 0 3.990 3.990 4.000 3.890 4.000 7,917,508 31,238,186 3.9455 1.795 1.795 1.800 1.750 1.800 17,596,743 1.7752 2.57%
2008-02-22 0 3.890 3.870 3.890 3.710 3.950 19,303,149 74,684,234 3.8690 1.750 1.741 1.750 1.669 1.777 42,901,447 1.7408 3.46%
2008-02-21 0 3.760 3.740 3.760 3.700 3.900 9,601,231 36,025,221 3.7521 1.692 1.683 1.692 1.665 1.755 21,338,835 1.6882 -1.05%
2008-02-20 0 3.800 3.790 3.800 3.580 3.840 33,302,913 123,374,537 3.7046 1.710 1.705 1.710 1.611 1.728 74,016,067 1.6669 7.34%
2008-02-19 0 3.540 3.530 3.540 3.510 3.560 17,259,366 61,049,543 3.5372 1.593 1.588 1.593 1.579 1.602 38,359,118 1.5915 1.43%
2008-02-18 0 3.490 3.480 3.490 3.470 3.600 18,118,710 64,348,321 3.5515 1.570 1.566 1.570 1.561 1.620 40,269,019 1.5980 -4.12%
2008-02-15 0 3.640 3.620 3.640 3.560 3.730 11,347,100 41,326,211 3.6420 1.638 1.629 1.638 1.602 1.678 25,219,046 1.6387 0.83%
2008-02-14 0 3.610 3.570 3.610 3.530 3.700 15,220,040 54,505,800 3.5812 1.624 1.606 1.624 1.588 1.665 33,826,695 1.6113 2.27%
2008-02-13 0 3.530 3.490 3.540 3.500 3.610 7,674,761 27,299,754 3.5571 1.588 1.570 1.593 1.575 1.624 17,057,235 1.6005 0.57%
2008-02-12 0 3.510 3.520 3.530 3.460 3.580 3,512,027 12,370,437 3.5223 1.579 1.584 1.588 1.557 1.611 7,805,516 1.5848 0.57%
2008-02-11 0 3.490 3.400 3.490 3.410 3.750 3,945,701 14,062,162 3.5639 1.570 1.530 1.570 1.534 1.687 8,769,361 1.6036 -4.90%
2008-02-06 0 3.670 3.630 3.660 3.580 3.690 5,673,415 20,539,050 3.6202 1.651 1.633 1.647 1.611 1.660 12,609,223 1.6289 -1.08%
2008-02-05 0 3.710 3.700 3.710 3.650 3.820 8,565,218 31,922,182 3.7270 1.669 1.665 1.669 1.642 1.719 19,036,285 1.6769 -0.27%
2008-02-04 0 3.720 3.720 3.740 3.650 3.780 6,388,468 23,840,488 3.7318 1.674 1.674 1.683 1.642 1.701 14,198,436 1.6791 3.33%
2008-02-01 0 3.600 3.590 3.600 3.520 3.640 4,473,842 16,029,451 3.5829 1.620 1.615 1.620 1.584 1.638 9,943,160 1.6121 1.12%
2008-01-31 0 3.560 3.550 3.630 3.420 3.680 10,590,768 37,561,888 3.5467 1.602 1.597 1.633 1.539 1.656 23,538,091 1.5958 -1.11%
2008-01-30 0 3.600 3.540 3.570 3.520 3.850 17,117,919 62,458,707 3.6487 1.620 1.593 1.606 1.584 1.732 38,044,751 1.6417 3.75%
2008-01-29 0 3.470 3.470 3.500 3.450 3.640 4,998,519 17,735,213 3.5481 1.561 1.561 1.575 1.552 1.638 11,109,260 1.5964 -2.53%
2008-01-28 0 3.560 3.540 3.550 3.530 3.720 3,715,370 13,321,295 3.5855 1.602 1.593 1.597 1.588 1.674 8,257,448 1.6132 -5.07%
2008-01-25 0 3.750 3.740 3.750 3.700 3.780 5,076,928 18,977,946 3.7381 1.687 1.683 1.687 1.665 1.701 11,283,525 1.6819 2.46%
2008-01-24 0 3.660 3.630 3.650 3.580 3.740 8,259,809 30,257,642 3.6632 1.647 1.633 1.642 1.611 1.683 18,357,510 1.6482 1.39%
2008-01-23 0 3.610 3.600 3.610 3.450 3.630 28,170,077 100,319,497 3.5612 1.624 1.620 1.624 1.552 1.633 62,608,286 1.6023 7.44%
2008-01-22 0 3.360 3.370 3.410 3.350 3.480 12,409,634 42,433,171 3.4194 1.512 1.516 1.534 1.507 1.566 27,580,539 1.5385 -11.35%
2008-01-21 0 3.790 3.770 3.800 3.750 3.930 9,624,787 36,929,202 3.8369 1.705 1.696 1.710 1.687 1.768 21,391,188 1.7264 -4.53%
2008-01-18 0 3.970 3.960 3.980 3.900 4.020 13,162,014 52,174,638 3.9640 1.786 1.782 1.791 1.755 1.809 29,252,711 1.7836 -3.64%
2008-01-17 0 4.120 4.100 4.120 3.960 4.170 15,009,873 61,022,267 4.0655 1.854 1.845 1.854 1.782 1.876 33,359,597 1.8292 3.52%
2008-01-16 0 3.980 3.930 3.940 3.900 4.100 15,232,407 60,631,975 3.9805 1.791 1.768 1.773 1.755 1.845 33,854,181 1.7910 -6.13%
2008-01-15 0 4.240 4.220 4.240 4.010 4.360 6,465,327 27,492,030 4.2522 1.908 1.899 1.908 1.804 1.962 14,369,256 1.9133 -1.85%
2008-01-14 0 4.320 4.380 4.390 4.310 4.440 5,143,582 22,497,558 4.3739 1.944 1.971 1.975 1.939 1.998 11,431,664 1.9680 -2.48%
2008-01-11 0 4.430 4.420 4.430 4.350 4.470 14,450,612 63,921,846 4.4235 1.993 1.989 1.993 1.957 2.011 32,116,634 1.9903 2.55%
2008-01-10 0 4.320 4.320 4.330 4.320 4.390 5,519,268 24,074,728 4.3619 1.944 1.944 1.948 1.944 1.975 12,266,630 1.9626 -1.14%
2008-01-09 0 4.370 4.360 4.370 4.310 4.410 9,056,503 39,485,183 4.3599 1.966 1.962 1.966 1.939 1.984 20,128,171 1.9617 -0.68%
2008-01-08 0 4.400 4.390 4.410 4.360 4.440 9,877,281 43,385,864 4.3925 1.980 1.975 1.984 1.962 1.998 21,952,359 1.9764 1.15%
2008-01-07 0 4.350 4.340 4.350 4.340 4.500 12,613,486 55,200,871 4.3763 1.957 1.953 1.957 1.953 2.025 28,033,602 1.9691 -3.33%
2008-01-04 0 4.500 4.500 4.510 4.500 4.560 5,853,417 26,452,195 4.5191 2.025 2.025 2.029 2.025 2.052 13,009,279 2.0333 -0.88%
2008-01-03 0 4.540 4.490 4.530 4.450 4.540 6,219,505 27,909,332 4.4874 2.043 2.020 2.038 2.002 2.043 13,822,914 2.0191 0.00%
2008-01-02 0 4.540 4.520 4.540 4.450 4.560 5,326,006 24,044,526 4.5146 2.043 2.034 2.043 2.002 2.052 11,837,103 2.0313 2.02%
2007-12-31 0 4.450 4.450 4.470 4.420 4.490 3,418,949 15,282,075 4.4698 2.002 2.002 2.011 1.989 2.020 7,598,649 2.0112 1.37%
2007-12-28 0 4.390 4.350 4.390 4.220 4.390 4,637,001 20,036,171 4.3209 1.975 1.957 1.975 1.899 1.975 10,305,782 1.9442 2.09%
2007-12-27 0 4.300 4.280 4.300 4.270 4.400 2,226,787 9,635,124 4.3269 1.935 1.926 1.935 1.921 1.980 4,949,057 1.9469 -1.60%
2007-12-24 0 4.370 4.370 4.380 4.320 4.440 1,978,857 8,673,618 4.3831 1.966 1.966 1.971 1.944 1.998 4,398,030 1.9722 1.63%
2007-12-21 0 4.300 4.310 4.380 4.180 4.390 12,424,759 53,442,768 4.3013 1.935 1.939 1.971 1.881 1.975 27,614,155 1.9353 4.62%
2007-12-20 0 4.110 4.110 4.130 4.050 4.240 5,336,654 22,237,566 4.1669 1.849 1.849 1.858 1.822 1.908 11,860,768 1.8749 -1.20%
2007-12-19 0 4.160 4.130 4.220 4.100 4.250 4,853,034 20,215,746 4.1656 1.872 1.858 1.899 1.845 1.912 10,785,918 1.8743 -0.24%
2007-12-18 0 4.170 4.160 4.170 3.910 4.180 11,473,261 46,804,986 4.0795 1.876 1.872 1.876 1.759 1.881 25,499,441 1.8355 4.25%
2007-12-17 0 4.000 4.000 4.040 4.000 4.110 5,735,462 23,214,325 4.0475 1.800 1.800 1.818 1.800 1.849 12,747,123 1.8211 -3.85%
2007-12-14 0 4.160 4.160 4.210 4.080 4.250 8,438,491 35,268,818 4.1795 1.872 1.872 1.894 1.836 1.912 18,754,633 1.8805 -0.24%
2007-12-13 0 4.170 4.170 4.180 4.150 4.350 12,896,946 55,139,229 4.2754 1.876 1.876 1.881 1.867 1.957 28,663,595 1.9237 -3.92%
2007-12-12 0 4.340 4.330 4.340 4.320 4.400 10,482,855 45,551,699 4.3454 1.953 1.948 1.953 1.944 1.980 23,298,253 1.9552 -1.81%
2007-12-11 0 4.420 4.420 4.430 4.410 4.470 6,996,843 31,020,531 4.4335 1.989 1.989 1.993 1.984 2.011 15,550,556 1.9948 0.68%
2007-12-10 0 4.390 4.360 4.390 4.350 4.440 5,434,627 23,807,633 4.3807 1.975 1.962 1.975 1.957 1.998 12,078,514 1.9711 -0.23%
2007-12-07 0 4.400 4.380 4.400 4.370 4.510 12,213,603 54,139,561 4.4327 1.980 1.971 1.980 1.966 2.029 27,144,858 1.9945 -1.79%
2007-12-06 0 4.480 4.480 4.490 4.480 4.580 14,673,941 66,291,455 4.5176 2.016 2.016 2.020 2.016 2.061 32,612,985 2.0327 0.00%
2007-12-05 0 4.480 4.480 4.490 4.440 4.510 6,325,340 28,378,621 4.4865 2.016 2.016 2.020 1.998 2.029 14,058,133 2.0187 -0.44%
2007-12-04 0 4.500 4.490 4.500 4.420 4.510 6,948,349 31,224,920 4.4939 2.025 2.020 2.025 1.989 2.029 15,442,777 2.0220 0.67%
2007-12-03 0 4.470 4.470 4.490 4.450 4.600 12,104,358 54,932,842 4.5383 2.011 2.011 2.020 2.002 2.070 26,902,060 2.0420 -0.89%
2007-11-30 0 4.510 4.510 4.520 4.420 4.590 7,807,074 35,259,621 4.5164 2.029 2.029 2.034 1.989 2.065 17,351,302 2.0321 0.00%
2007-11-29 0 4.510 4.490 4.500 4.380 4.610 18,721,534 84,359,592 4.5060 2.029 2.020 2.025 1.971 2.074 41,608,802 2.0274 2.97%
2007-11-28 0 4.380 4.440 4.450 4.350 4.600 13,006,815 58,347,439 4.4859 1.971 1.998 2.002 1.957 2.070 28,907,780 2.0184 -2.23%
2007-11-27 0 4.480 4.440 4.480 4.320 4.500 11,644,082 51,780,061 4.4469 2.016 1.998 2.016 1.944 2.025 25,879,092 2.0008 -0.44%
2007-11-26 0 4.500 4.500 4.520 4.320 4.700 20,315,895 91,601,976 4.5089 2.025 2.025 2.034 1.944 2.115 45,152,286 2.0287 5.88%
2007-11-23 0 4.250 4.240 4.250 4.240 4.490 9,990,408 43,297,415 4.3339 1.912 1.908 1.912 1.908 2.020 22,203,785 1.9500 -2.52%
2007-11-22 0 4.360 4.360 4.370 4.310 4.440 6,862,700 30,136,444 4.3913 1.962 1.962 1.966 1.939 1.998 15,252,421 1.9758 -2.46%
2007-11-21 0 4.470 4.420 4.430 4.380 4.480 20,508,249 90,763,122 4.4257 2.011 1.989 1.993 1.971 2.016 45,579,794 1.9913 -3.25%
2007-11-20 0 4.620 4.620 4.630 4.400 4.630 8,134,869 36,654,107 4.5058 2.079 2.079 2.083 1.980 2.083 18,079,830 2.0273 -0.22%
2007-11-19 0 4.630 4.630 4.640 4.630 4.780 4,335,026 20,309,048 4.6849 2.083 2.083 2.088 2.083 2.151 9,634,640 2.1079 -3.14%
2007-11-16 0 4.780 4.800 4.810 4.530 4.810 8,909,259 41,357,784 4.6421 2.151 2.160 2.164 2.038 2.164 19,800,920 2.0887 0.00%
2007-11-15 0 4.780 4.790 4.800 4.650 4.810 17,825,424 83,728,963 4.6972 2.151 2.155 2.160 2.092 2.164 39,617,188 2.1135 2.80%
2007-11-14 0 4.650 4.620 4.650 4.560 4.670 19,536,884 90,271,918 4.6206 2.092 2.079 2.092 2.052 2.101 43,420,926 2.0790 4.49%
2007-11-13 0 4.450 4.450 4.470 4.390 4.620 23,224,215 105,076,499 4.5244 2.002 2.002 2.011 1.975 2.079 51,616,057 2.0357 -4.30%
2007-11-12 0 4.650 4.620 4.690 4.500 4.720 17,300,829 79,302,907 4.5838 2.092 2.079 2.110 2.025 2.124 38,451,270 2.0624 -3.93%
2007-11-09 0 4.840 4.820 4.840 4.660 4.850 26,882,075 128,475,054 4.7792 2.178 2.169 2.178 2.097 2.182 59,745,688 2.1504 -0.82%
2007-11-08 0 4.880 4.890 4.900 4.850 5.020 9,555,230 46,804,424 4.8983 2.196 2.200 2.205 2.182 2.259 21,236,597 2.2040 -2.59%
2007-11-07 0 5.010 5.000 5.030 5.000 5.110 10,267,025 51,853,478 5.0505 2.254 2.250 2.263 2.250 2.299 22,818,569 2.2724 -0.60%
2007-11-06 0 5.040 4.990 5.000 4.860 5.050 7,638,143 37,711,809 4.9373 2.268 2.245 2.250 2.187 2.272 16,975,851 2.2215 2.23%
2007-11-05 0 4.930 4.950 4.960 4.900 5.160 11,076,756 55,581,237 5.0178 2.218 2.227 2.232 2.205 2.322 24,618,204 2.2577 -2.76%
2007-11-02 0 5.070 5.070 5.080 4.990 5.090 11,582,385 58,495,610 5.0504 2.281 2.281 2.286 2.245 2.290 25,741,970 2.2724 -2.50%
2007-11-01 0 5.200 5.180 5.200 5.170 5.340 8,494,215 44,551,713 5.2449 2.340 2.331 2.340 2.326 2.403 18,878,480 2.3599 -1.33%
2007-10-31 0 5.270 5.250 5.270 5.140 5.270 19,430,718 100,858,183 5.1907 2.371 2.362 2.371 2.313 2.371 43,184,971 2.3355 0.57%
2007-10-30 0 5.240 5.230 5.250 5.200 5.400 19,591,040 103,774,136 5.2970 2.358 2.353 2.362 2.340 2.430 43,541,288 2.3834 -2.42%
2007-10-29 0 5.370 5.370 5.380 5.180 5.380 52,014,890 274,610,120 5.2795 2.416 2.416 2.421 2.331 2.421 115,603,628 2.3754 5.09%
2007-10-26 0 5.110 5.120 5.130 4.950 5.190 23,125,964 117,720,904 5.0904 2.299 2.304 2.308 2.227 2.335 51,397,693 2.2904 3.44%
2007-10-25 0 4.940 4.910 4.930 4.830 5.020 10,621,315 52,085,866 4.9039 2.223 2.209 2.218 2.173 2.259 23,605,982 2.2065 0.41%
2007-10-24 0 4.920 4.900 4.950 4.900 5.090 12,630,975 63,299,028 5.0114 2.214 2.205 2.227 2.205 2.290 28,072,472 2.2548 -0.81%
2007-10-23 0 4.960 4.940 5.000 4.940 5.080 14,952,365 75,151,389 5.0261 2.232 2.223 2.250 2.223 2.286 33,231,785 2.2614 0.20%
2007-10-22 0 4.950 4.930 4.940 4.850 5.000 10,854,024 53,655,285 4.9434 2.227 2.218 2.223 2.182 2.250 24,123,180 2.2242 -1.00%
2007-10-18 0 5.000 4.990 5.000 4.990 5.100 9,364,000 47,018,580 5.0212 2.250 2.245 2.250 2.245 2.295 20,811,586 2.2593 -0.40%
2007-10-17 0 5.020 5.020 5.030 4.950 5.050 18,405,000 91,851,720 4.9906 2.259 2.259 2.263 2.227 2.272 40,905,302 2.2455 0.40%
2007-10-16 0 5.000 4.990 5.000 4.980 5.080 15,268,000 76,748,250 5.0267 2.250 2.245 2.250 2.241 2.286 33,933,287 2.2617 -1.38%
2007-10-15 0 5.070 5.070 5.080 4.990 5.140 19,244,364 96,955,293 5.0381 2.281 2.281 2.286 2.245 2.313 42,770,797 2.2669 -0.39%
2007-10-12 0 5.090 5.090 5.100 5.040 5.200 12,188,000 62,166,020 5.1006 2.290 2.290 2.295 2.268 2.340 27,087,955 2.2950 -1.55%
2007-10-11 0 5.170 5.170 5.190 5.080 5.230 11,494,908 59,491,046 5.1754 2.326 2.326 2.335 2.286 2.353 25,547,551 2.3286 1.17%
2007-10-10 0 5.110 5.100 5.120 5.090 5.210 9,248,000 47,475,730 5.1336 2.299 2.295 2.304 2.290 2.344 20,553,775 2.3098 -0.20%
2007-10-09 0 5.120 5.110 5.180 5.000 5.180 9,237,200 47,054,568 5.0940 2.304 2.299 2.331 2.250 2.331 20,529,772 2.2920 -0.97%
2007-10-08 0 5.170 5.170 5.180 5.150 5.420 13,854,186 72,769,119 5.2525 2.326 2.326 2.331 2.317 2.439 30,791,071 2.3633 -0.96%
2007-10-05 0 5.220 5.210 5.220 5.070 5.260 14,771,000 76,732,910 5.1948 2.349 2.344 2.349 2.281 2.367 32,828,699 2.3374 4.19%
2007-10-04 0 5.010 4.990 5.020 4.940 5.080 14,114,016 70,740,891 5.0121 2.254 2.245 2.259 2.223 2.286 31,368,546 2.2552 -1.57%
2007-10-03 0 5.140 5.130 5.140 5.040 5.530 35,280,668 188,923,336 5.3549 2.290 2.286 2.290 2.246 2.464 79,181,899 2.3859 -3.75%
2007-10-02 0 5.340 5.340 5.350 5.300 5.550 55,036,518 297,546,545 5.4063 2.379 2.379 2.384 2.361 2.473 123,520,791 2.4089 0.19%
2007-09-28 0 5.330 5.350 5.360 4.800 5.350 78,023,391 389,387,497 4.9907 2.375 2.384 2.388 2.139 2.384 175,111,205 2.2237 9.45%
2007-09-27 0 4.870 4.850 4.870 4.800 4.960 32,298,494 157,030,150 4.8618 2.170 2.161 2.170 2.139 2.210 72,488,880 2.1663 0.62%
2007-09-25 0 4.840 4.860 4.870 4.700 4.900 29,095,741 139,653,845 4.7998 2.157 2.165 2.170 2.094 2.183 65,300,805 2.1386 -0.82%
2007-09-24 0 4.880 4.870 4.880 4.850 5.080 25,620,500 125,874,890 4.9131 2.174 2.170 2.174 2.161 2.263 57,501,175 2.1891 -3.37%
2007-09-21 0 5.050 5.010 5.050 4.940 5.070 13,871,000 69,114,120 4.9826 2.250 2.232 2.250 2.201 2.259 31,131,274 2.2201 1.41%
2007-09-20 0 4.980 4.950 4.990 4.910 4.990 10,376,032 51,300,500 4.9441 2.219 2.206 2.223 2.188 2.223 23,287,369 2.2029 0.20%
2007-09-19 0 4.970 4.960 4.980 4.910 5.030 21,298,016 105,760,240 4.9657 2.214 2.210 2.219 2.188 2.241 47,800,041 2.2126 2.26%
2007-09-18 0 4.860 4.850 4.860 4.820 4.910 10,998,000 53,570,830 4.8710 2.165 2.161 2.165 2.148 2.188 24,683,278 2.1703 -0.21%
2007-09-17 0 4.870 4.860 4.870 4.840 4.960 15,987,000 78,025,730 4.8806 2.170 2.165 2.170 2.157 2.210 35,880,302 2.1746 -1.22%
2007-09-14 0 4.930 4.920 4.930 4.900 5.080 18,318,316 91,111,950 4.9738 2.197 2.192 2.197 2.183 2.263 41,112,573 2.2162 -2.38%
2007-09-13 0 5.050 5.050 5.060 4.850 5.080 23,182,656 114,990,763 4.9602 2.250 2.250 2.255 2.161 2.263 52,029,818 2.2101 3.70%
2007-09-12 0 4.870 4.860 4.870 4.860 4.960 7,345,900 35,892,030 4.8860 2.170 2.165 2.170 2.165 2.210 16,486,715 2.1770 -0.41%
2007-09-11 0 4.890 4.880 4.900 4.830 5.000 11,578,000 56,765,880 4.9029 2.179 2.174 2.183 2.152 2.228 25,984,996 2.1846 -1.01%
2007-09-10 0 4.940 4.930 4.940 4.830 4.940 5,680,000 27,841,660 4.9017 2.201 2.197 2.201 2.152 2.201 12,747,865 2.1840 0.00%
2007-09-07 0 4.940 4.930 4.940 4.900 4.980 4,702,000 23,206,200 4.9354 2.201 2.197 2.201 2.183 2.219 10,552,898 2.1990 -0.40%
2007-09-06 0 4.960 4.950 4.960 4.900 4.970 9,640,000 47,610,380 4.9388 2.210 2.206 2.210 2.183 2.214 21,635,461 2.2006 -0.60%
2007-09-05 0 4.990 4.990 5.000 4.950 5.170 19,251,000 97,620,654 5.0709 2.223 2.223 2.228 2.206 2.304 43,205,836 2.2594 -1.77%
2007-09-04 0 5.080 5.070 5.080 5.060 5.200 16,897,000 86,453,400 5.1165 2.263 2.259 2.263 2.255 2.317 37,922,654 2.2797 0.40%
2007-09-03 0 5.060 5.080 5.090 4.830 5.140 26,297,040 131,857,758 5.0142 2.255 2.263 2.268 2.152 2.290 59,019,562 2.2341 3.48%
2007-08-31 0 4.890 4.880 4.890 4.820 4.900 13,930,000 67,812,600 4.8681 2.179 2.174 2.179 2.148 2.183 31,263,690 2.1691 1.03%
2007-08-30 0 4.840 4.840 4.850 4.800 4.910 20,073,377 97,394,817 4.8519 2.157 2.157 2.161 2.139 2.188 45,051,531 2.1619 4.09%
2007-08-29 0 4.650 4.630 4.660 4.570 4.680 13,870,870 64,140,025 4.6241 2.072 2.063 2.076 2.036 2.085 31,130,982 2.0603 -3.33%
2007-08-28 0 4.810 4.800 4.810 4.760 4.960 14,138,600 68,282,060 4.8295 2.143 2.139 2.143 2.121 2.210 31,731,860 2.1518 -2.43%
2007-08-27 0 4.930 4.920 4.930 4.700 5.000 24,570,724 119,752,601 4.8738 2.197 2.192 2.197 2.094 2.228 55,145,118 2.1716 8.11%
2007-08-24 0 4.560 4.580 4.590 4.490 4.600 14,035,824 63,810,459 4.5463 2.032 2.041 2.045 2.001 2.050 31,501,195 2.0257 -0.87%
2007-08-23 0 4.600 4.600 4.610 4.500 4.630 22,164,840 101,267,762 4.5688 2.050 2.050 2.054 2.005 2.063 49,745,490 2.0357 5.50%
2007-08-22 0 4.360 4.360 4.380 4.330 4.410 10,013,000 43,802,360 4.3745 1.943 1.943 1.952 1.929 1.965 22,472,601 1.9491 0.00%
2007-08-21 0 4.360 4.300 4.360 4.300 4.670 12,787,000 57,340,460 4.4843 1.943 1.916 1.943 1.916 2.081 28,698,406 1.9980 -2.68%
2007-08-20 0 4.480 4.470 4.480 4.190 4.480 12,965,024 56,323,883 4.3443 1.996 1.992 1.996 1.867 1.996 29,097,953 1.9357 9.80%
2007-08-17 0 4.080 4.090 4.100 3.740 4.220 15,529,000 61,959,580 3.9899 1.818 1.822 1.827 1.666 1.880 34,852,393 1.7778 -4.67%
2007-08-16 0 4.280 4.260 4.280 4.250 4.480 22,098,000 96,125,770 4.3500 1.907 1.898 1.907 1.894 1.996 49,595,479 1.9382 -5.93%
2007-08-15 0 4.550 4.550 4.560 4.480 4.570 14,506,000 65,635,580 4.5247 2.027 2.027 2.032 1.996 2.036 32,556,431 2.0161 -1.94%
2007-08-14 0 4.640 4.640 4.650 4.580 4.670 7,255,000 33,549,600 4.6243 2.067 2.067 2.072 2.041 2.081 16,282,704 2.0604 -0.64%
2007-08-13 0 4.670 4.650 4.660 4.500 4.670 18,404,000 84,322,240 4.5817 2.081 2.072 2.076 2.005 2.081 41,304,878 2.0415 4.24%
2007-08-10 0 4.480 4.470 4.480 4.450 4.550 23,209,000 104,456,910 4.5007 1.996 1.992 1.996 1.983 2.027 52,088,943 2.0054 -6.08%
2007-08-09 0 4.770 4.760 4.790 4.700 4.940 22,260,016 106,931,126 4.8037 2.125 2.121 2.134 2.094 2.201 49,959,098 2.1404 3.25%
2007-08-08 0 4.620 4.620 4.630 4.500 4.680 10,514,997 48,388,907 4.6019 2.059 2.059 2.063 2.005 2.085 23,599,254 2.0504 3.59%
2007-08-07 0 4.460 4.440 4.460 4.380 4.770 19,578,000 89,337,720 4.5632 1.987 1.978 1.987 1.952 2.125 43,939,736 2.0332 -4.29%
2007-08-06 0 4.660 4.680 4.690 4.600 4.760 11,357,000 53,174,260 4.6821 2.076 2.085 2.090 2.050 2.121 25,488,997 2.0862 -3.92%
2007-08-03 0 4.850 4.870 4.890 4.760 5.000 24,994,893 122,197,929 4.8889 2.161 2.170 2.179 2.121 2.228 56,097,098 2.1783 0.00%
2007-08-02 0 4.850 4.840 4.850 4.710 5.140 19,501,183 95,757,857 4.9104 2.161 2.157 2.161 2.099 2.290 43,767,332 2.1879 -2.81%
2007-08-01 0 4.990 4.980 4.990 4.930 5.250 23,976,493 121,274,884 5.0581 2.223 2.219 2.223 2.197 2.339 53,811,460 2.2537 -4.22%
2007-07-31 0 5.210 5.200 5.220 5.200 5.370 14,112,744 74,331,397 5.2670 2.321 2.317 2.326 2.317 2.393 31,673,830 2.3468 -1.14%
2007-07-30 0 5.270 5.260 5.280 5.100 5.300 30,948,000 160,971,080 5.2013 2.348 2.344 2.353 2.272 2.361 69,457,909 2.3175 3.13%
2007-07-27 0 5.110 5.120 5.130 5.050 5.240 31,984,000 164,261,880 5.1358 2.277 2.281 2.286 2.250 2.335 71,783,048 2.2883 -4.84%
2007-07-26 0 5.370 5.320 5.370 5.300 5.590 46,216,000 251,331,340 5.4382 2.393 2.370 2.393 2.361 2.491 103,724,529 2.4231 -4.62%
2007-07-25 0 5.630 5.620 5.630 5.080 5.660 35,944,000 196,268,900 5.4604 2.509 2.504 2.509 2.263 2.522 80,670,644 2.4330 8.27%
2007-07-24 0 5.200 5.200 5.210 5.150 5.270 10,949,462 56,998,519 5.2056 2.317 2.317 2.321 2.295 2.348 24,574,342 2.3194 0.00%
2007-07-23 0 5.200 5.190 5.200 5.110 5.250 20,343,720 105,567,851 5.1892 2.317 2.312 2.317 2.277 2.339 45,658,274 2.3121 1.76%
2007-07-20 0 5.110 5.100 5.110 5.050 5.130 11,651,872 59,333,339 5.0922 2.277 2.272 2.277 2.250 2.286 26,150,790 2.2689 0.99%
2007-07-19 0 5.060 5.030 5.060 4.970 5.060 14,300,518 71,938,099 5.0305 2.255 2.241 2.255 2.214 2.255 32,095,259 2.2414 1.40%
2007-07-18 0 4.990 5.020 5.040 4.950 5.140 27,833,000 141,096,330 5.0694 2.223 2.237 2.246 2.206 2.290 62,466,782 2.2587 0.40%
2007-07-17 0 4.970 4.960 4.970 4.920 4.990 6,595,000 32,716,030 4.9607 2.214 2.210 2.214 2.192 2.223 14,801,438 2.2103 1.22%
2007-07-16 0 4.910 4.900 4.930 4.900 5.040 7,002,000 34,617,680 4.9440 2.188 2.183 2.197 2.183 2.246 15,714,886 2.2029 -1.41%
2007-07-13 0 4.980 4.970 4.980 4.930 5.120 10,316,016 51,670,362 5.0088 2.219 2.214 2.219 2.197 2.281 23,152,672 2.2317 -1.19%
2007-07-12 0 5.040 5.030 5.040 4.950 5.060 12,104,024 60,597,993 5.0064 2.246 2.241 2.246 2.206 2.255 27,165,574 2.2307 2.23%
2007-07-11 0 4.930 4.930 4.940 4.920 5.020 14,855,500 73,819,260 4.9692 2.197 2.197 2.201 2.192 2.237 33,340,829 2.2141 -2.18%
2007-07-10 0 5.040 5.020 5.030 5.020 5.160 20,407,915 103,686,762 5.0807 2.246 2.237 2.241 2.237 2.299 45,802,349 2.2638 -1.75%
2007-07-09 0 5.130 5.120 5.130 5.100 5.270 43,698,461 225,838,602 5.1681 2.286 2.281 2.286 2.272 2.348 98,074,309 2.3027 0.98%
2007-07-06 0 5.080 5.070 5.080 4.760 5.080 52,426,016 259,269,238 4.9454 2.263 2.259 2.263 2.121 2.263 117,661,931 2.2035 6.95%
2007-07-05 0 4.750 4.750 4.760 4.670 4.780 15,928,104 75,310,983 4.7282 2.116 2.116 2.121 2.081 2.130 35,748,119 2.1067 1.06%
2007-07-04 0 4.700 4.690 4.700 4.670 4.770 9,891,000 46,501,392 4.7014 2.094 2.090 2.094 2.081 2.125 22,198,791 2.0948 -0.63%
2007-07-03 0 4.730 4.710 4.730 4.610 4.740 26,600,598 124,816,573 4.6922 2.108 2.099 2.108 2.054 2.112 59,700,850 2.0907 3.73%
2007-06-29 0 4.560 4.550 4.560 4.540 4.650 10,918,490 49,869,729 4.5675 2.032 2.027 2.032 2.023 2.072 24,504,830 2.0351 -0.65%
2007-06-28 0 4.590 4.590 4.600 4.570 4.620 12,377,906 56,921,768 4.5987 2.045 2.045 2.050 2.036 2.059 27,780,259 2.0490 0.88%
2007-06-27 0 4.550 4.530 4.540 4.430 4.600 25,605,000 115,235,830 4.5005 2.027 2.018 2.023 1.974 2.050 57,466,387 2.0053 -1.09%
2007-06-26 0 4.600 4.580 4.600 4.580 4.720 21,003,000 97,669,570 4.6503 2.050 2.041 2.050 2.041 2.103 47,137,924 2.0720 -2.54%
2007-06-25 0 4.720 4.720 4.740 4.700 4.800 8,252,319 39,222,737 4.7529 2.103 2.103 2.112 2.094 2.139 18,521,030 2.1177 -0.63%
2007-06-22 0 4.750 4.750 4.760 4.670 4.790 20,322,616 96,059,626 4.7267 2.116 2.116 2.121 2.081 2.134 45,610,909 2.1061 1.93%
2007-06-21 0 4.660 4.660 4.670 4.640 4.710 14,607,404 68,247,874 4.6721 2.076 2.076 2.081 2.067 2.099 32,784,016 2.0817 -1.06%
2007-06-20 0 4.710 4.700 4.710 4.630 4.740 22,888,032 106,922,950 4.6716 2.099 2.094 2.099 2.063 2.112 51,368,581 2.0815 1.73%
2007-06-18 0 4.630 4.630 4.640 4.600 4.760 28,574,644 133,223,834 4.6623 2.063 2.063 2.067 2.050 2.121 64,131,285 2.0774 -1.91%
2007-06-15 0 4.720 4.710 4.730 4.690 4.820 10,432,000 49,294,260 4.7253 2.103 2.099 2.108 2.090 2.148 23,412,980 2.1054 -1.05%
2007-06-14 0 4.770 4.770 4.780 4.760 4.840 8,700,000 41,657,500 4.7882 2.125 2.125 2.130 2.121 2.157 19,525,779 2.1335 0.63%
2007-06-13 0 4.740 4.750 4.780 4.730 4.840 8,109,483 38,859,607 4.7919 2.112 2.116 2.130 2.108 2.157 18,200,457 2.1351 -1.66%
2007-06-12 0 4.820 4.820 4.850 4.780 4.880 11,121,000 53,774,140 4.8354 2.148 2.148 2.161 2.130 2.174 24,959,332 2.1545 1.47%
2007-06-11 0 4.750 4.750 4.760 4.690 4.880 15,548,000 74,831,740 4.8129 2.116 2.116 2.121 2.090 2.174 34,895,036 2.1445 0.64%
2007-06-08 0 4.720 4.700 4.720 4.660 4.730 13,978,627 65,557,099 4.6898 2.103 2.094 2.103 2.076 2.108 31,372,825 2.0896 -1.87%
2007-06-07 0 4.810 4.770 4.810 4.730 4.840 11,836,000 56,531,700 4.7763 2.143 2.125 2.143 2.108 2.157 26,564,037 2.1281 -1.03%
2007-06-06 0 4.860 4.860 4.870 4.660 4.870 14,192,016 68,255,418 4.8094 2.165 2.165 2.170 2.076 2.170 31,851,743 2.1429 2.32%
2007-06-05 0 4.750 4.750 4.760 4.650 4.840 19,595,562 93,139,393 4.7531 2.116 2.116 2.121 2.072 2.157 43,979,151 2.1178 -0.63%
2007-06-04 0 4.830 4.820 4.830 4.750 4.910 28,363,016 137,387,476 4.8439 2.130 2.125 2.130 2.095 2.165 64,322,181 2.1359 2.77%
2007-06-01 0 4.700 4.700 4.710 4.540 4.750 35,666,349 165,616,043 4.6435 2.072 2.072 2.077 2.002 2.095 80,884,817 2.0476 3.52%
2007-05-31 0 4.540 4.530 4.540 4.420 4.550 18,374,000 82,877,730 4.5106 2.002 1.998 2.002 1.949 2.006 41,668,903 1.9890 4.13%
2007-05-30 0 4.360 4.360 4.370 4.300 4.550 23,604,024 103,529,168 4.3861 1.923 1.923 1.927 1.896 2.006 53,529,649 1.9341 -3.33%
2007-05-29 0 4.510 4.510 4.520 4.470 4.610 5,876,000 26,619,440 4.5302 1.989 1.989 1.993 1.971 2.033 13,325,703 1.9976 -1.31%
2007-05-28 0 4.570 4.570 4.600 4.540 4.620 16,570,024 76,030,530 4.5884 2.015 2.015 2.028 2.002 2.037 37,577,812 2.0233 1.11%
2007-05-25 0 4.520 4.500 4.510 4.380 4.530 14,699,168 65,456,278 4.4531 1.993 1.984 1.989 1.931 1.998 33,335,049 1.9636 0.67%
2007-05-23 0 4.490 4.490 4.500 4.430 4.510 26,530,000 118,206,737 4.4556 1.980 1.980 1.984 1.953 1.989 60,165,233 1.9647 1.58%
2007-05-22 0 4.420 4.410 4.420 4.380 4.460 7,912,000 34,945,220 4.4167 1.949 1.945 1.949 1.931 1.967 17,942,982 1.9476 0.68%
2007-05-21 0 4.390 4.380 4.390 4.360 4.460 17,186,000 75,642,060 4.4014 1.936 1.931 1.936 1.923 1.967 38,974,734 1.9408 0.69%
2007-05-18 0 4.360 4.350 4.360 4.340 4.420 6,100,000 26,702,480 4.3775 1.923 1.918 1.923 1.914 1.949 13,833,695 1.9302 -1.13%
2007-05-17 0 4.410 4.410 4.430 4.380 4.620 27,765,040 124,719,418 4.4920 1.945 1.945 1.953 1.931 2.037 62,966,080 1.9807 -3.08%
2007-05-16 0 4.550 4.520 4.550 4.480 4.560 14,052,000 63,580,810 4.5247 2.006 1.993 2.006 1.975 2.011 31,867,390 1.9952 0.22%
2007-05-15 0 4.540 4.570 4.580 4.450 4.630 25,368,000 115,251,120 4.5432 2.002 2.015 2.020 1.962 2.042 57,530,027 2.0033 2.02%
2007-05-14 0 4.450 4.410 4.450 4.310 4.500 21,422,100 94,218,515 4.3982 1.962 1.945 1.962 1.901 1.984 48,581,441 1.9394 4.46%
2007-05-11 0 4.260 4.260 4.290 4.260 4.300 6,076,100 25,976,720 4.2752 1.878 1.878 1.892 1.878 1.896 13,779,494 1.8852 -1.84%
2007-05-10 0 4.340 4.310 4.340 4.280 4.360 9,662,516 41,626,870 4.3081 1.914 1.901 1.914 1.887 1.923 21,912,835 1.8997 -0.23%
2007-05-09 0 4.350 4.340 4.350 4.280 4.350 8,083,500 34,861,780 4.3127 1.918 1.914 1.918 1.887 1.918 18,331,913 1.9017 1.16%
2007-05-08 0 4.300 4.280 4.300 4.270 4.400 4,865,000 21,030,690 4.3229 1.896 1.887 1.896 1.883 1.940 11,032,938 1.9062 -2.05%
2007-05-07 0 4.390 4.370 4.390 4.320 4.400 11,014,000 47,987,900 4.3570 1.936 1.927 1.936 1.905 1.940 24,977,756 1.9212 1.86%
2007-05-04 0 4.310 4.300 4.310 4.210 4.310 9,742,008 41,552,054 4.2652 1.901 1.896 1.901 1.856 1.901 22,093,109 1.8808 2.62%
2007-05-03 0 4.200 4.170 4.200 4.150 4.220 12,940,040 54,132,229 4.1833 1.852 1.839 1.852 1.830 1.861 29,345,666 1.8446 1.20%
2007-05-02 0 4.150 4.140 4.170 4.120 4.270 11,278,000 47,044,920 4.1714 1.830 1.826 1.839 1.817 1.883 25,576,460 1.8394 -2.12%
2007-04-30 0 4.240 4.240 4.250 4.150 4.300 12,808,000 53,866,180 4.2057 1.870 1.870 1.874 1.830 1.896 29,046,223 1.8545 -1.17%
2007-04-27 0 4.290 4.290 4.300 4.210 4.330 5,923,465 25,309,737 4.2728 1.892 1.892 1.896 1.856 1.909 13,433,345 1.8841 0.23%
2007-04-26 0 4.280 4.280 4.350 4.270 4.420 8,769,900 38,255,318 4.3621 1.887 1.887 1.918 1.883 1.949 19,888,544 1.9235 -0.93%
2007-04-25 0 4.320 4.330 4.340 4.270 4.380 12,896,000 55,700,460 4.3192 1.905 1.909 1.914 1.883 1.931 29,245,791 1.9046 -0.92%
2007-04-24 0 4.360 4.400 4.410 4.320 4.450 9,375,054 40,988,681 4.3721 1.923 1.940 1.945 1.905 1.962 21,260,924 1.9279 -2.68%
2007-04-23 0 4.480 4.430 4.470 4.290 4.500 17,200,064 75,649,719 4.3982 1.975 1.953 1.971 1.892 1.984 39,006,628 1.9394 3.23%
2007-04-20 0 4.340 4.310 4.350 4.210 4.370 8,836,000 37,636,620 4.2595 1.914 1.901 1.918 1.856 1.927 20,038,447 1.8782 3.83%
2007-04-19 0 4.180 4.180 4.200 4.140 4.240 14,380,000 60,094,560 4.1790 1.843 1.843 1.852 1.826 1.870 32,611,234 1.8428 -1.42%
2007-04-18 0 4.240 4.240 4.290 4.200 4.300 11,741,000 49,811,130 4.2425 1.870 1.870 1.892 1.852 1.896 26,626,460 1.8707 -0.47%
2007-04-17 0 4.260 4.230 4.240 4.180 4.300 21,012,621 89,151,757 4.2428 1.878 1.865 1.870 1.843 1.896 47,652,817 1.8709 -2.07%
2007-04-16 0 4.350 4.330 4.340 4.210 4.470 18,187,114 78,170,013 4.2981 1.918 1.909 1.914 1.856 1.971 41,245,079 1.8953 -1.81%
2007-04-13 0 4.430 4.400 4.450 4.380 4.530 14,774,000 65,538,240 4.4361 1.953 1.940 1.962 1.931 1.998 33,504,755 1.9561 -1.34%
2007-04-12 0 4.490 4.480 4.490 4.370 4.540 23,876,813 106,633,009 4.4660 1.980 1.975 1.980 1.927 2.002 54,148,285 1.9693 0.90%
2007-04-11 0 4.450 4.430 4.440 4.310 4.450 18,492,000 81,141,080 4.3879 1.962 1.953 1.958 1.901 1.962 41,936,505 1.9349 4.22%
2007-04-10 0 4.270 4.240 4.270 4.230 4.380 19,390,048 84,014,210 4.3329 1.883 1.870 1.883 1.865 1.931 43,973,115 1.9106 0.00%
2007-04-04 0 4.270 4.260 4.270 4.180 4.280 9,388,933 39,619,911 4.2199 1.883 1.878 1.883 1.843 1.887 21,292,399 1.8608 2.15%
2007-04-03 0 4.180 4.180 4.190 4.160 4.230 3,962,035 16,575,806 4.1837 1.843 1.843 1.848 1.834 1.865 8,985,177 1.8448 -0.24%
2007-04-02 0 4.190 4.170 4.190 4.120 4.210 4,126,016 17,202,227 4.1692 1.848 1.839 1.848 1.817 1.856 9,357,057 1.8384 0.48%
2007-03-30 0 4.170 4.170 4.180 4.160 4.230 6,683,000 27,983,660 4.1873 1.839 1.839 1.843 1.834 1.865 15,155,833 1.8464 0.00%
2007-03-29 0 4.170 4.160 4.170 4.140 4.200 7,764,051 32,428,029 4.1767 1.839 1.834 1.839 1.826 1.852 17,607,461 1.8417 0.00%
2007-03-28 0 4.170 4.150 4.170 4.100 4.220 8,128,000 33,686,076 4.1444 1.839 1.830 1.839 1.808 1.861 18,432,831 1.8275 -0.71%
2007-03-27 0 4.200 4.190 4.200 4.140 4.240 5,706,000 23,828,680 4.1761 1.852 1.848 1.852 1.826 1.870 12,940,174 1.8414 -0.47%
2007-03-26 0 4.220 4.190 4.220 4.170 4.330 21,436,000 90,765,860 4.2343 1.861 1.848 1.861 1.839 1.909 48,612,964 1.8671 1.20%
2007-03-23 0 4.170 4.150 4.170 4.080 4.180 15,769,016 65,327,077 4.1427 1.839 1.830 1.839 1.799 1.843 35,761,271 1.8268 1.46%
2007-03-22 0 4.110 4.110 4.120 4.020 4.130 20,293,675 82,653,720 4.0729 1.812 1.812 1.817 1.773 1.821 46,022,378 1.7959 3.01%
2007-03-21 0 3.990 3.980 3.990 3.950 4.040 15,398,000 61,482,540 3.9929 1.759 1.755 1.759 1.742 1.781 34,919,874 1.7607 0.76%
2007-03-20 0 3.960 3.950 3.960 3.930 3.980 6,110,000 24,222,680 3.9644 1.746 1.742 1.746 1.733 1.755 13,856,373 1.7481 0.51%
2007-03-19 0 3.940 3.930 3.940 3.910 3.970 4,682,000 18,479,900 3.9470 1.737 1.733 1.737 1.724 1.751 10,617,928 1.7404 0.00%
2007-03-16 0 3.940 3.940 3.950 3.890 3.980 11,724,000 46,103,320 3.9324 1.737 1.737 1.742 1.715 1.755 26,587,908 1.7340 -1.25%
2007-03-15 0 3.990 3.980 3.990 3.960 4.010 11,788,000 47,066,600 3.9928 1.759 1.755 1.759 1.746 1.768 26,733,048 1.7606 0.76%
2007-03-14 0 3.960 3.950 3.980 3.890 4.000 9,600,000 37,949,740 3.9531 1.746 1.742 1.755 1.715 1.764 21,771,060 1.7431 -2.46%
2007-03-13 0 4.060 4.050 4.060 4.040 4.170 7,326,000 29,933,700 4.0860 1.790 1.786 1.790 1.781 1.839 16,614,040 1.8017 -2.17%
2007-03-12 0 4.150 4.140 4.150 4.050 4.160 13,935,000 57,219,750 4.1062 1.830 1.826 1.830 1.786 1.834 31,602,055 1.8106 2.22%
2007-03-09 0 4.060 4.050 4.060 3.980 4.120 13,469,016 54,611,765 4.0546 1.790 1.786 1.790 1.755 1.817 30,545,288 1.7879 2.01%
2007-03-08 0 3.980 3.970 3.980 3.910 3.980 7,992,000 31,634,112 3.9582 1.755 1.751 1.755 1.724 1.755 18,124,408 1.7454 3.38%
2007-03-07 0 3.850 3.840 3.850 3.840 4.060 18,205,064 71,877,981 3.9482 1.698 1.693 1.698 1.693 1.790 41,285,786 1.7410 -0.77%
2007-03-06 0 3.880 3.870 3.910 3.800 3.930 10,539,157 40,900,118 3.8808 1.711 1.706 1.724 1.676 1.733 23,900,898 1.7112 2.11%
2007-03-05 0 3.800 3.800 3.820 3.790 4.040 13,659,750 52,600,055 3.8507 1.676 1.676 1.684 1.671 1.781 30,977,838 1.6980 -5.00%
2007-03-02 0 4.000 3.980 4.000 3.910 4.140 16,363,000 65,789,440 4.0206 1.764 1.755 1.764 1.724 1.826 37,108,319 1.7729 -2.68%
2007-03-01 0 4.110 4.110 4.120 4.100 4.200 11,981,016 49,574,707 4.1378 1.812 1.812 1.817 1.808 1.852 27,170,773 1.8246 0.24%
2007-02-28 0 4.100 4.090 4.100 3.750 4.160 29,975,591 119,796,992 3.9965 1.808 1.803 1.808 1.654 1.834 67,979,209 1.7623 -4.65%
2007-02-27 0 4.300 4.290 4.300 4.200 4.480 17,668,000 76,350,920 4.3214 1.896 1.892 1.896 1.852 1.975 40,067,822 1.9055 -2.93%
2007-02-26 0 4.430 4.430 4.440 4.320 4.460 13,367,000 58,808,620 4.3995 1.953 1.953 1.958 1.905 1.967 30,313,934 1.9400 2.78%
2007-02-23 0 4.310 4.310 4.320 4.300 4.420 10,583,840 46,051,258 4.3511 1.901 1.901 1.905 1.896 1.949 24,002,231 1.9186 -0.23%
2007-02-22 0 4.320 4.320 4.330 4.290 4.430 14,293,600 62,173,964 4.3498 1.905 1.905 1.909 1.892 1.953 32,415,295 1.9180 -2.04%
2007-02-21 0 4.410 4.410 4.420 4.400 4.510 14,830,008 65,945,596 4.4468 1.945 1.945 1.949 1.940 1.989 33,631,771 1.9608 -0.45%
2007-02-16 0 4.430 4.430 4.440 4.370 4.560 23,297,000 103,385,350 4.4377 1.953 1.953 1.958 1.927 2.011 52,833,374 1.9568 -0.89%
2007-02-15 0 4.470 4.480 4.490 4.250 4.550 59,793,572 264,401,858 4.4219 1.971 1.975 1.980 1.874 2.006 135,600,986 1.9499 7.19%
2007-02-14 0 4.170 4.170 4.180 4.150 4.230 21,206,224 88,939,682 4.1940 1.839 1.839 1.843 1.830 1.865 48,091,873 1.8494 0.72%
2007-02-13 0 4.140 4.130 4.140 4.080 4.190 15,570,300 64,133,520 4.1190 1.826 1.821 1.826 1.799 1.848 35,310,619 1.8163 -0.24%
2007-02-12 0 4.150 4.150 4.160 4.090 4.160 9,820,850 40,571,790 4.1312 1.830 1.830 1.834 1.803 1.834 22,271,908 1.8217 0.48%
2007-02-09 0 4.130 4.110 4.130 4.060 4.140 13,422,024 55,039,615 4.1007 1.821 1.812 1.821 1.790 1.826 30,438,718 1.8082 1.72%
2007-02-08 0 4.060 4.050 4.060 4.010 4.080 8,293,000 33,532,960 4.0435 1.790 1.786 1.790 1.768 1.799 18,807,021 1.7830 0.00%
2007-02-07 0 4.060 4.070 4.080 4.060 4.150 6,103,016 24,984,246 4.0938 1.790 1.795 1.799 1.790 1.830 13,840,534 1.8052 -1.22%
2007-02-06 0 4.110 4.100 4.120 4.080 4.200 10,723,024 44,314,021 4.1326 1.812 1.808 1.817 1.799 1.852 24,317,875 1.8223 0.00%
2007-02-05 0 4.110 4.100 4.120 4.020 4.140 15,901,025 64,925,721 4.0831 1.812 1.808 1.817 1.773 1.826 36,060,643 1.8005 2.49%
2007-02-02 0 4.010 4.010 4.020 3.960 4.020 6,202,544 24,733,493 3.9876 1.768 1.768 1.773 1.746 1.773 14,066,246 1.7584 0.50%
2007-02-01 0 3.990 3.980 3.990 3.910 4.050 6,950,477 27,614,747 3.9731 1.759 1.755 1.759 1.724 1.786 15,762,422 1.7519 0.25%
2007-01-31 0 3.980 3.960 4.000 3.920 4.130 13,380,040 53,921,984 4.0300 1.755 1.746 1.764 1.729 1.821 30,343,506 1.7771 0.25%
2007-01-30 0 3.970 3.950 3.970 3.930 4.000 5,946,000 23,570,890 3.9642 1.751 1.742 1.751 1.733 1.764 13,484,451 1.7480 0.51%
2007-01-29 0 3.950 3.950 3.960 3.940 4.030 7,921,568 31,617,557 3.9913 1.742 1.742 1.746 1.737 1.777 17,964,681 1.7600 0.00%
2007-01-26 0 3.950 3.930 3.950 3.820 3.990 15,528,000 60,704,640 3.9094 1.742 1.733 1.742 1.684 1.759 35,214,690 1.7238 -2.95%
2007-01-25 0 4.070 4.040 4.070 4.000 4.200 18,076,240 74,230,465 4.1065 1.795 1.781 1.795 1.764 1.852 40,993,637 1.8108 -0.73%
2007-01-24 0 4.100 4.090 4.100 3.950 4.170 40,689,072 166,111,253 4.0825 1.808 1.803 1.808 1.742 1.839 92,275,442 1.8002 5.13%
2007-01-23 0 3.900 3.900 3.910 3.860 4.000 7,357,000 28,852,980 3.9218 1.720 1.720 1.724 1.702 1.764 16,684,343 1.7293 -1.02%
2007-01-22 0 3.940 3.940 3.950 3.920 3.990 16,987,000 67,187,180 3.9552 1.737 1.737 1.742 1.729 1.759 38,523,438 1.7441 0.25%
2007-01-19 0 3.930 3.920 3.930 3.710 3.970 54,418,029 212,179,409 3.8991 1.733 1.729 1.733 1.636 1.751 123,410,229 1.7193 7.67%
2007-01-18 0 3.650 3.650 3.660 3.630 3.720 7,788,032 28,512,138 3.6610 1.609 1.609 1.614 1.601 1.640 17,661,845 1.6143 0.00%
2007-01-17 0 3.650 3.640 3.650 3.640 3.720 5,744,000 21,176,780 3.6868 1.609 1.605 1.609 1.605 1.640 13,026,351 1.6257 -0.54%
2007-01-16 0 3.670 3.670 3.690 3.670 3.730 11,308,000 41,827,540 3.6989 1.618 1.618 1.627 1.618 1.645 25,644,495 1.6311 -0.81%
2007-01-15 0 3.700 3.700 3.710 3.660 3.710 10,190,000 37,553,480 3.6853 1.632 1.632 1.636 1.614 1.636 23,109,074 1.6251 0.82%
2007-01-12 0 3.670 3.660 3.670 3.640 3.700 12,107,848 44,350,612 3.6630 1.618 1.614 1.618 1.605 1.632 27,458,405 1.6152 1.94%
2007-01-11 0 3.600 3.590 3.600 3.590 3.750 9,672,000 35,395,380 3.6596 1.587 1.583 1.587 1.583 1.654 21,934,343 1.6137 -1.91%
2007-01-10 0 3.670 3.660 3.670 3.640 3.730 7,250,000 26,658,640 3.6771 1.618 1.614 1.618 1.605 1.645 16,441,686 1.6214 -0.54%
2007-01-09 0 3.690 3.690 3.720 3.680 3.800 8,448,887 31,503,394 3.7287 1.627 1.627 1.640 1.623 1.676 19,160,545 1.6442 -1.86%
2007-01-08 0 3.760 3.760 3.790 3.740 3.820 13,974,000 52,871,060 3.7835 1.658 1.658 1.671 1.649 1.684 31,690,500 1.6684 -1.31%
2007-01-05 0 3.810 3.800 3.810 3.610 3.870 39,175,528 147,766,278 3.7719 1.680 1.676 1.680 1.592 1.706 88,842,999 1.6632 5.25%
2007-01-04 0 3.620 3.600 3.620 3.580 3.790 32,126,000 118,777,400 3.6972 1.596 1.587 1.596 1.579 1.671 72,855,947 1.6303 1.12%
2007-01-03 0 3.580 3.570 3.580 3.510 3.610 14,515,000 51,723,430 3.5634 1.579 1.574 1.579 1.548 1.592 32,917,390 1.5713 1.99%
2007-01-02 0 3.510 3.500 3.510 3.480 3.520 4,538,016 15,922,896 3.5088 1.548 1.543 1.548 1.535 1.552 10,291,398 1.5472 0.00%
2006-12-29 0 3.510 3.500 3.510 3.470 3.530 3,186,500 11,173,785 3.5066 1.548 1.543 1.548 1.530 1.557 7,226,405 1.5462 -0.57%
2006-12-28 0 3.530 3.500 3.530 3.460 3.530 7,954,016 27,809,116 3.4962 1.557 1.543 1.557 1.526 1.557 18,038,267 1.5417 1.73%
2006-12-27 0 3.470 3.470 3.480 3.460 3.540 4,736,040 16,520,362 3.4882 1.530 1.530 1.535 1.526 1.561 10,740,481 1.5381 -1.42%
2006-12-22 0 3.520 3.510 3.530 3.500 3.580 2,602,735 9,150,583 3.5158 1.552 1.548 1.557 1.543 1.579 5,902,531 1.5503 -0.28%
2006-12-21 0 3.530 3.510 3.530 3.510 3.590 4,662,000 16,515,580 3.5426 1.557 1.548 1.557 1.548 1.583 10,572,571 1.5621 -0.84%
2006-12-20 0 3.560 3.540 3.560 3.510 3.600 5,714,000 20,360,860 3.5633 1.570 1.561 1.570 1.548 1.587 12,958,317 1.5713 1.42%
2006-12-19 0 3.510 3.510 3.540 3.500 3.670 4,743,600 16,894,424 3.5615 1.548 1.548 1.561 1.543 1.618 10,757,625 1.5705 -1.68%
2006-12-18 0 3.570 3.550 3.570 3.520 3.610 5,698,008 20,312,909 3.5649 1.574 1.565 1.574 1.552 1.592 12,922,050 1.5720 -0.83%
2006-12-15 0 3.600 3.580 3.590 3.470 3.600 16,958,188 60,098,584 3.5439 1.587 1.579 1.583 1.530 1.587 38,458,097 1.5627 4.35%
2006-12-14 0 3.450 3.440 3.450 3.440 3.490 6,677,288 23,154,759 3.4677 1.521 1.517 1.521 1.517 1.539 15,142,879 1.5291 0.29%
2006-12-13 0 3.440 3.410 3.430 3.360 3.470 9,882,000 33,601,120 3.4002 1.517 1.504 1.512 1.482 1.530 22,410,585 1.4993 -0.86%
2006-12-12 0 3.470 3.460 3.470 3.450 3.540 3,567,508 12,422,608 3.4822 1.530 1.526 1.530 1.521 1.561 8,090,462 1.5355 0.29%
2006-12-11 0 3.460 3.440 3.450 3.430 3.510 3,688,831 12,773,139 3.4627 1.526 1.517 1.521 1.512 1.548 8,365,600 1.5269 -0.86%
2006-12-08 0 3.490 3.470 3.490 3.460 3.510 4,656,000 16,209,880 3.4815 1.539 1.530 1.539 1.526 1.548 10,558,964 1.5352 -0.29%
2006-12-07 0 3.500 3.490 3.500 3.480 3.590 10,306,000 36,380,760 3.5301 1.543 1.539 1.543 1.535 1.583 23,372,140 1.5566 -2.51%
2006-12-06 0 3.590 3.580 3.590 3.530 3.630 27,818,048 99,699,731 3.5840 1.583 1.579 1.583 1.557 1.601 63,086,292 1.5804 1.41%
2006-12-05 0 3.540 3.530 3.550 3.470 3.570 17,235,008 60,690,188 3.5213 1.561 1.557 1.565 1.530 1.574 39,085,875 1.5527 1.72%
2006-12-04 0 3.480 3.470 3.480 3.400 3.490 7,945,968 27,364,554 3.4438 1.535 1.530 1.535 1.499 1.539 18,020,016 1.5186 2.35%
2006-12-01 0 3.400 3.390 3.400 3.380 3.450 10,816,000 36,993,240 3.4202 1.499 1.495 1.499 1.490 1.521 24,528,728 1.5082 -0.29%
2006-11-30 0 3.410 3.410 3.420 3.400 3.530 7,638,000 26,392,280 3.4554 1.504 1.504 1.508 1.499 1.557 17,321,600 1.5237 -1.16%
2006-11-29 0 3.450 3.450 3.460 3.370 3.450 5,588,661 19,136,362 3.4241 1.521 1.521 1.526 1.486 1.521 12,674,070 1.5099 1.17%
2006-11-28 0 3.410 3.380 3.390 3.370 3.490 10,586,000 35,966,600 3.3976 1.504 1.490 1.495 1.486 1.539 24,007,130 1.4982 -3.40%
2006-11-27 0 3.530 3.530 3.540 3.490 3.560 8,578,600 30,172,340 3.5172 1.557 1.557 1.561 1.539 1.570 19,454,710 1.5509 1.15%
2006-11-24 0 3.490 3.490 3.500 3.480 3.560 14,930,000 52,337,700 3.5055 1.539 1.539 1.543 1.535 1.570 33,858,535 1.5458 0.00%
2006-11-23 0 3.490 3.490 3.500 3.430 3.600 17,852,688 63,324,490 3.5471 1.539 1.539 1.543 1.512 1.587 40,486,661 1.5641 -1.41%
2006-11-22 0 3.540 3.510 3.540 3.470 3.550 8,026,131 28,222,856 3.5164 1.561 1.548 1.561 1.530 1.565 18,201,811 1.5506 1.72%
2006-11-21 0 3.480 3.480 3.500 3.460 3.520 6,376,000 22,231,580 3.4868 1.535 1.535 1.543 1.526 1.552 14,459,613 1.5375 0.58%
2006-11-20 0 3.460 3.440 3.450 3.450 3.550 14,680,000 51,243,360 3.4907 1.526 1.517 1.521 1.521 1.565 33,291,580 1.5392 -3.35%
2006-11-17 0 3.580 3.570 3.590 3.370 3.590 41,667,239 146,022,980 3.5045 1.579 1.574 1.583 1.486 1.583 94,493,748 1.5453 6.55%
2006-11-16 0 3.360 3.360 3.370 3.290 3.400 13,214,000 44,428,700 3.3622 1.482 1.482 1.486 1.451 1.499 29,966,958 1.4826 1.82%
2006-11-15 0 3.300 3.290 3.300 3.260 3.320 8,582,000 28,248,340 3.2916 1.455 1.451 1.455 1.438 1.464 19,462,421 1.4514 0.92%
2006-11-14 0 3.270 3.260 3.270 3.250 3.390 11,455,600 37,790,025 3.2988 1.442 1.438 1.442 1.433 1.495 25,979,225 1.4546 -3.54%
2006-11-13 0 3.390 3.360 3.390 3.320 3.460 8,624,000 28,997,420 3.3624 1.495 1.482 1.495 1.464 1.526 19,557,669 1.4827 -0.88%
2006-11-10 0 3.420 3.410 3.420 3.390 3.480 20,574,000 70,772,900 3.4399 1.508 1.504 1.508 1.495 1.535 46,658,104 1.5168 0.59%
2006-11-09 0 3.400 3.400 3.410 3.230 3.410 24,834,000 83,040,370 3.3438 1.499 1.499 1.504 1.424 1.504 56,319,012 1.4745 6.58%
2006-11-08 0 3.190 3.190 3.200 3.170 3.280 7,240,000 23,207,800 3.2055 1.407 1.407 1.411 1.398 1.446 16,419,008 1.4135 -1.54%
2006-11-07 0 3.240 3.230 3.250 3.210 3.270 9,804,800 31,683,028 3.2314 1.429 1.424 1.433 1.415 1.442 22,235,510 1.4249 0.62%
2006-11-06 0 3.220 3.220 3.230 3.180 3.230 5,334,000 17,115,140 3.2087 1.420 1.420 1.424 1.402 1.424 12,096,545 1.4149 -0.31%
2006-11-03 0 3.230 3.220 3.230 3.180 3.290 6,417,000 20,725,820 3.2298 1.424 1.420 1.424 1.402 1.451 14,552,593 1.4242 -1.82%
2006-11-02 0 3.290 3.280 3.290 3.230 3.320 13,300,000 43,743,700 3.2890 1.451 1.446 1.451 1.424 1.464 30,161,990 1.4503 1.23%
2006-11-01 0 3.250 3.250 3.260 3.240 3.290 7,161,000 23,279,800 3.2509 1.433 1.433 1.438 1.429 1.451 16,239,850 1.4335 0.31%
2006-10-31 0 3.240 3.230 3.250 3.180 3.250 5,968,603 19,246,729 3.2247 1.429 1.424 1.433 1.402 1.433 13,535,710 1.4219 0.00%
2006-10-27 0 3.240 3.230 3.250 3.220 3.290 10,561,000 34,355,530 3.2531 1.429 1.424 1.433 1.420 1.451 23,950,434 1.4344 -1.22%
2006-10-26 0 3.280 3.270 3.280 3.260 3.310 10,163,034 33,341,688 3.2807 1.446 1.442 1.446 1.438 1.460 23,047,920 1.4466 0.31%
2006-10-25 0 3.270 3.250 3.270 3.200 3.270 10,858,000 35,189,360 3.2409 1.442 1.433 1.442 1.411 1.442 24,623,976 1.4291 1.87%
2006-10-24 0 3.210 3.190 3.200 3.180 3.270 14,147,374 45,595,777 3.2229 1.415 1.407 1.411 1.402 1.442 32,083,681 1.4212 -1.83%
2006-10-23 0 3.270 3.260 3.270 3.270 3.320 4,255,506 14,012,765 3.2929 1.442 1.438 1.442 1.442 1.464 9,650,716 1.4520 -0.61%
2006-10-20 0 3.290 3.280 3.290 3.250 3.390 9,779,063 32,190,735 3.2918 1.451 1.446 1.451 1.433 1.495 22,177,143 1.4515 -0.60%
2006-10-19 0 3.310 3.300 3.310 3.160 3.380 25,779,079 84,709,165 3.2860 1.460 1.455 1.460 1.393 1.490 58,462,280 1.4490 5.08%
2006-10-18 0 3.150 3.140 3.160 3.040 3.160 5,608,845 17,448,836 3.1109 1.389 1.385 1.393 1.340 1.393 12,719,844 1.3718 2.94%
2006-10-17 0 3.060 3.020 3.030 3.030 3.120 2,999,376 9,246,936 3.0830 1.349 1.332 1.336 1.336 1.376 6,802,041 1.3594 -1.61%
2006-10-16 0 3.110 3.090 3.110 3.070 3.120 3,644,000 11,292,420 3.0989 1.371 1.363 1.371 1.354 1.376 8,263,932 1.3665 0.32%
2006-10-13 0 3.100 3.100 3.110 3.100 3.130 10,150,545 31,618,437 3.1149 1.367 1.367 1.371 1.367 1.380 23,019,597 1.3735 0.00%
2006-10-12 0 3.100 3.090 3.100 3.070 3.140 13,508,000 41,958,920 3.1062 1.367 1.363 1.367 1.354 1.385 30,633,696 1.3697 0.00%
2006-10-11 0 3.100 3.080 3.100 3.030 3.100 6,979,427 21,451,250 3.0735 1.367 1.358 1.367 1.336 1.367 15,828,076 1.3553 0.00%
2006-10-10 0 3.100 3.070 3.090 3.050 3.110 4,824,500 14,860,380 3.0802 1.367 1.354 1.363 1.345 1.371 10,941,092 1.3582 0.00%
2006-10-09 0 3.100 3.090 3.100 3.070 3.130 10,682,000 33,077,708 3.0966 1.367 1.363 1.367 1.354 1.380 24,224,840 1.3654 0.32%
2006-10-06 0 3.090 3.060 3.080 3.050 3.150 4,344,000 13,409,460 3.0869 1.363 1.349 1.358 1.345 1.389 9,851,405 1.3612 -0.32%
2006-10-05 0 3.100 3.100 3.110 3.010 3.110 7,262,000 22,269,320 3.0666 1.367 1.367 1.371 1.327 1.371 16,468,900 1.3522 2.65%
2006-10-04 0 3.020 2.990 3.020 2.960 3.080 7,748,000 23,436,110 3.0248 1.332 1.318 1.332 1.305 1.358 17,571,060 1.3338 -1.31%
2006-10-03 0 3.060 3.070 3.080 3.050 3.120 4,368,000 13,477,800 3.0856 1.349 1.354 1.358 1.345 1.376 9,905,832 1.3606 -1.29%
2006-09-29 0 3.150 3.140 3.150 3.130 3.190 3,386,000 10,672,900 3.1521 1.367 1.363 1.367 1.358 1.384 7,802,687 1.3678 -0.63%
2006-09-28 0 3.170 3.170 3.180 3.120 3.190 6,430,000 20,330,780 3.1619 1.376 1.376 1.380 1.354 1.384 14,817,270 1.3721 0.63%
2006-09-27 0 3.150 3.140 3.150 3.100 3.150 4,308,000 13,443,644 3.1206 1.367 1.363 1.367 1.345 1.367 9,927,340 1.3542 1.61%
2006-09-26 0 3.100 3.100 3.110 3.050 3.150 7,348,000 22,691,280 3.0881 1.345 1.345 1.350 1.324 1.367 16,932,706 1.3401 -1.90%
2006-09-25 0 3.160 3.150 3.170 3.130 3.200 5,786,000 18,265,160 3.1568 1.371 1.367 1.376 1.358 1.389 13,333,238 1.3699 -0.63%
2006-09-22 0 3.180 3.180 3.190 3.150 3.200 10,536,000 33,528,280 3.1823 1.380 1.380 1.384 1.367 1.389 24,279,122 1.3810 -0.31%
2006-09-21 0 3.190 3.160 3.210 3.140 3.220 38,922,000 123,719,640 3.1787 1.384 1.371 1.393 1.363 1.397 89,691,721 1.3794 0.63%
2006-09-20 0 3.170 3.170 3.180 3.110 3.180 9,874,000 30,971,260 3.1366 1.376 1.376 1.380 1.350 1.380 22,753,611 1.3612 0.63%
2006-09-19 0 3.150 3.130 3.160 3.100 3.170 8,126,000 25,415,920 3.1277 1.367 1.358 1.371 1.345 1.376 18,725,526 1.3573 -0.32%
2006-09-18 0 3.160 3.150 3.160 3.150 3.190 19,312,839 61,075,688 3.1624 1.371 1.367 1.371 1.367 1.384 44,504,439 1.3724 0.32%
2006-09-15 0 3.150 3.150 3.160 3.150 3.230 24,926,000 79,462,540 3.1879 1.367 1.367 1.371 1.367 1.402 57,439,388 1.3834 0.00%
2006-09-14 0 3.150 3.150 3.160 3.130 3.180 24,084,000 75,977,780 3.1547 1.367 1.367 1.371 1.358 1.380 55,499,086 1.3690 1.94%
2006-09-13 0 3.090 3.080 3.090 3.070 3.100 14,698,000 45,296,500 3.0818 1.341 1.337 1.341 1.332 1.345 33,870,020 1.3374 1.31%
2006-09-12 0 3.050 3.050 3.060 3.050 3.090 6,079,000 18,614,180 3.0620 1.324 1.324 1.328 1.324 1.341 14,008,426 1.3288 -0.33%
2006-09-11 0 3.060 3.040 3.060 3.030 3.090 3,852,000 11,768,180 3.0551 1.328 1.319 1.328 1.315 1.341 8,876,535 1.3258 0.33%
2006-09-08 0 3.050 3.040 3.050 3.040 3.080 4,590,000 14,034,900 3.0577 1.324 1.319 1.324 1.319 1.337 10,577,180 1.3269 -0.65%
2006-09-07 0 3.070 3.070 3.080 3.060 3.100 8,906,000 27,405,720 3.0772 1.332 1.332 1.337 1.328 1.345 20,522,955 1.3354 -0.97%
2006-09-06 0 3.100 3.090 3.100 3.080 3.120 15,338,000 47,532,920 3.0990 1.345 1.341 1.345 1.337 1.354 35,344,834 1.3448 0.98%
2006-09-05 0 3.070 3.070 3.090 3.070 3.110 13,534,000 41,764,620 3.0859 1.332 1.332 1.341 1.332 1.350 31,187,702 1.3391 -0.65%
2006-09-04 0 3.090 3.090 3.100 3.030 3.100 11,264,000 34,443,800 3.0579 1.341 1.341 1.345 1.315 1.345 25,956,722 1.3270 1.98%
2006-09-01 0 3.030 3.020 3.030 3.000 3.060 5,898,000 17,872,040 3.0302 1.315 1.311 1.315 1.302 1.328 13,591,331 1.3150 0.33%
2006-08-31 0 3.020 3.000 3.030 3.000 3.070 8,506,548 25,731,897 3.0250 1.311 1.302 1.315 1.302 1.332 19,602,460 1.3127 -0.33%
2006-08-30 0 3.030 3.030 3.050 2.980 3.070 15,916,000 47,954,180 3.0130 1.315 1.315 1.324 1.293 1.332 36,676,775 1.3075 1.34%
2006-08-29 0 2.990 2.990 3.000 2.980 3.000 5,550,000 16,619,000 2.9944 1.298 1.298 1.302 1.293 1.302 12,789,401 1.2994 0.00%
2006-08-28 0 2.990 2.960 2.990 2.950 3.000 1,587,000 4,721,590 2.9752 1.298 1.285 1.298 1.280 1.302 3,657,077 1.2911 0.34%
2006-08-25 0 2.980 2.970 2.980 2.970 3.010 4,460,000 13,340,800 2.9912 1.293 1.289 1.293 1.289 1.306 10,277,608 1.2980 0.00%
2006-08-24 0 2.980 2.970 2.980 2.940 3.010 13,160,192 39,244,868 2.9821 1.293 1.289 1.293 1.276 1.306 30,326,301 1.2941 0.68%
2006-08-23 0 2.960 2.950 2.960 2.930 2.970 2,818,000 8,325,300 2.9543 1.285 1.280 1.285 1.271 1.289 6,493,789 1.2820 0.68%
2006-08-22 0 2.940 2.940 2.950 2.930 2.960 3,466,000 10,201,700 2.9434 1.276 1.276 1.280 1.271 1.285 7,987,038 1.2773 -1.01%
2006-08-21 0 2.970 2.950 2.970 2.940 3.000 5,578,501 16,513,128 2.9601 1.289 1.280 1.289 1.276 1.302 12,855,078 1.2846 -0.67%
2006-08-18 0 2.990 2.980 2.990 2.940 3.000 4,774,000 14,241,360 2.9831 1.298 1.293 1.298 1.276 1.302 11,001,189 1.2945 1.36%
2006-08-17 0 2.950 2.940 2.960 2.930 3.000 5,444,565 16,148,519 2.9660 1.280 1.276 1.285 1.271 1.302 12,546,437 1.2871 -1.67%
2006-08-16 0 3.000 2.980 3.000 2.970 3.010 13,310,000 39,875,520 2.9959 1.302 1.293 1.302 1.289 1.306 30,671,518 1.3001 1.69%
2006-08-15 0 2.950 2.940 2.950 2.940 2.970 2,980,000 8,789,020 2.9493 1.280 1.276 1.280 1.276 1.289 6,867,102 1.2799 0.34%
2006-08-14 0 2.940 2.930 2.950 2.920 2.970 8,998,000 26,477,460 2.9426 1.276 1.271 1.280 1.267 1.289 20,734,960 1.2769 -0.34%
2006-08-11 0 2.950 2.940 2.950 2.900 2.950 11,182,000 32,728,064 2.9269 1.280 1.276 1.280 1.258 1.280 25,767,762 1.2701 1.72%
2006-08-10 0 2.900 2.880 2.900 2.880 2.940 6,414,000 18,681,100 2.9126 1.258 1.250 1.258 1.250 1.276 14,780,399 1.2639 -0.68%
2006-08-09 0 2.920 2.910 2.920 2.870 2.930 16,368,000 47,382,652 2.8948 1.267 1.263 1.267 1.245 1.271 37,718,362 1.2562 1.39%
2006-08-08 0 2.880 2.870 2.880 2.870 2.910 3,256,842 9,394,218 2.8845 1.250 1.245 1.250 1.245 1.263 7,505,055 1.2517 -0.69%
2006-08-07 0 2.900 2.890 2.900 2.880 2.940 3,722,000 10,813,020 2.9052 1.258 1.254 1.258 1.250 1.276 8,576,964 1.2607 -0.34%
2006-08-04 0 2.910 2.900 2.910 2.870 3.010 14,196,000 41,328,200 2.9113 1.263 1.258 1.263 1.245 1.306 32,713,213 1.2633 -3.32%
2006-08-03 0 3.010 3.000 3.010 2.990 3.030 6,122,000 18,448,660 3.0135 1.306 1.302 1.306 1.298 1.315 14,107,515 1.3077 -0.66%
2006-08-02 0 3.030 3.020 3.030 3.020 3.050 11,106,000 33,667,256 3.0314 1.315 1.311 1.315 1.311 1.324 25,592,628 1.3155 -0.33%
2006-08-01 0 3.040 3.030 3.050 3.020 3.070 4,726,000 14,347,440 3.0359 1.319 1.315 1.324 1.311 1.332 10,890,578 1.3174 0.33%
2006-07-31 0 3.030 3.020 3.030 3.020 3.060 6,944,000 21,107,036 3.0396 1.315 1.311 1.315 1.311 1.328 16,001,729 1.3190 0.33%
2006-07-28 0 3.020 3.010 3.020 3.010 3.100 3,946,000 12,013,260 3.0444 1.311 1.306 1.311 1.306 1.345 9,093,149 1.3211 -2.27%
2006-07-27 0 3.090 3.090 3.100 2.960 3.100 10,988,500 33,530,160 3.0514 1.341 1.341 1.345 1.285 1.345 25,321,861 1.3242 4.39%
2006-07-26 0 2.960 2.950 2.970 2.940 2.990 1,304,000 3,857,660 2.9583 1.285 1.280 1.289 1.276 1.298 3,004,933 1.2838 0.00%
2006-07-25 0 2.960 2.940 2.950 2.940 3.050 2,908,000 8,687,980 2.9876 1.285 1.276 1.280 1.276 1.324 6,701,185 1.2965 -0.67%
2006-07-24 0 2.980 2.970 2.980 2.950 2.980 1,156,000 3,435,660 2.9720 1.293 1.289 1.293 1.280 1.293 2,663,882 1.2897 -0.67%
2006-07-21 0 3.000 2.975 3.000 2.975 3.075 5,568,560 16,724,364 3.0034 1.302 1.291 1.302 1.291 1.334 12,832,170 1.3033 -1.64%
2006-07-20 0 3.050 3.025 3.075 3.000 3.100 4,628,000 14,060,700 3.0382 1.324 1.313 1.334 1.302 1.345 10,664,747 1.3184 0.83%
2006-07-19 0 3.025 3.000 3.025 2.975 3.025 4,830,000 14,524,450 3.0071 1.313 1.302 1.313 1.291 1.313 11,130,235 1.3050 0.83%
2006-07-18 0 3.000 3.000 3.050 2.950 3.050 5,818,000 17,415,150 2.9933 1.302 1.302 1.324 1.280 1.324 13,406,979 1.2990 1.69%
2006-07-17 0 2.950 2.950 2.975 2.875 2.950 3,618,000 10,576,880 2.9234 1.280 1.280 1.291 1.248 1.280 8,337,307 1.2686 0.00%
2006-07-14 0 2.950 2.925 2.950 2.875 2.975 5,968,000 17,411,800 2.9175 1.280 1.269 1.280 1.248 1.291 13,752,638 1.2661 -1.67%
2006-07-13 0 3.000 2.975 3.000 2.975 3.075 4,806,000 14,516,200 3.0204 1.302 1.291 1.302 1.291 1.334 11,074,930 1.3107 -3.23%
2006-07-12 0 3.100 3.075 3.100 3.075 3.175 3,616,000 11,243,800 3.1095 1.345 1.334 1.345 1.334 1.378 8,332,698 1.3494 0.00%
2006-07-11 0 3.100 3.100 3.125 3.075 3.125 7,422,000 23,020,000 3.1016 1.345 1.345 1.356 1.334 1.356 17,103,231 1.3459 0.00%
2006-07-10 0 3.100 3.075 3.100 3.050 3.150 2,702,000 8,375,450 3.0997 1.345 1.334 1.345 1.324 1.367 6,226,479 1.3451 -1.59%
2006-07-07 0 3.150 3.100 3.150 3.100 3.175 2,968,000 9,272,200 3.1241 1.367 1.345 1.367 1.345 1.378 6,839,449 1.3557 -0.79%
2006-07-06 0 3.175 3.100 3.175 2.975 3.175 7,114,000 21,929,700 3.0826 1.378 1.345 1.378 1.291 1.378 16,393,477 1.3377 4.10%
2006-07-05 0 3.050 3.025 3.100 3.000 3.100 6,425,100 19,505,733 3.0359 1.324 1.313 1.345 1.302 1.345 14,805,978 1.3174 -1.61%
2006-07-04 0 3.100 3.075 3.125 3.075 3.175 2,682,000 8,351,300 3.1138 1.345 1.334 1.356 1.334 1.378 6,180,391 1.3513 -1.59%
2006-07-03 0 3.150 3.125 3.150 2.975 3.150 18,371,920 56,657,314 3.0839 1.367 1.356 1.367 1.291 1.367 42,336,188 1.3383 5.88%
2006-06-30 0 2.975 2.975 3.000 2.875 3.025 26,636,600 78,989,480 2.9654 1.291 1.291 1.302 1.248 1.313 61,381,288 1.2869 4.39%
2006-06-29 0 2.850 2.825 2.850 2.825 2.900 7,914,000 22,656,650 2.8629 1.237 1.226 1.237 1.226 1.258 18,236,994 1.2423 0.00%
2006-06-28 0 2.850 2.825 2.850 2.800 2.875 4,904,000 13,907,850 2.8360 1.237 1.226 1.237 1.215 1.248 11,300,761 1.2307 -0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 4,250,000 12,205,000 2.8718 1.248 1.237 1.248 1.237 1.248 9,793,685 1.2462 0.88%
2006-06-26 0 2.850 2.850 2.875 2.800 2.900 4,157,000 11,847,925 2.8501 1.237 1.237 1.248 1.215 1.258 9,579,376 1.2368 0.88%
2006-06-23 0 2.825 2.800 2.825 2.750 2.875 12,064,000 33,792,584 2.8011 1.226 1.215 1.226 1.193 1.248 27,800,240 1.2156 0.89%
2006-06-22 0 2.800 2.775 2.800 2.725 2.825 28,942,000 80,739,300 2.7897 1.215 1.204 1.215 1.183 1.226 66,693,844 1.2106 4.67%
2006-06-21 0 2.675 2.650 2.675 2.625 2.725 10,004,000 26,617,650 2.6607 1.161 1.150 1.161 1.139 1.183 23,053,183 1.1546 -1.83%
2006-06-20 0 2.725 2.700 2.725 2.675 2.775 7,724,000 20,934,650 2.7103 1.183 1.172 1.183 1.161 1.204 17,799,159 1.1762 -2.68%
2006-06-19 0 2.800 2.775 2.800 2.775 2.850 3,224,462 9,020,005 2.7974 1.215 1.204 1.215 1.204 1.237 7,430,439 1.2139 -1.75%
2006-06-16 0 2.850 2.825 2.850 2.800 2.875 23,152,000 65,039,480 2.8092 1.237 1.226 1.237 1.215 1.248 53,351,388 1.2191 3.64%
2006-06-15 0 2.750 2.750 2.775 2.725 2.800 4,848,000 13,353,050 2.7543 1.193 1.193 1.204 1.183 1.215 11,171,714 1.1953 0.92%
2006-06-14 0 2.725 2.750 2.775 2.675 2.775 13,439,932 36,633,215 2.7257 1.183 1.193 1.204 1.161 1.204 30,970,932 1.1828 -0.91%
2006-06-13 0 2.750 2.725 2.750 2.725 2.800 7,158,154 19,697,427 2.7517 1.193 1.183 1.193 1.183 1.215 16,495,225 1.1941 -2.65%
2006-06-12 0 2.825 2.800 2.825 2.725 2.825 5,892,000 16,442,900 2.7907 1.226 1.215 1.226 1.183 1.226 13,577,504 1.2110 1.80%
2006-06-09 0 2.775 2.750 2.775 2.700 2.775 7,210,000 19,820,500 2.7490 1.204 1.193 1.204 1.172 1.204 16,614,699 1.1929 2.78%
2006-06-08 0 2.700 2.675 2.700 2.650 2.800 13,272,000 36,061,550 2.7171 1.172 1.161 1.172 1.150 1.215 30,583,951 1.1791 -3.57%
2006-06-07 0 2.800 2.800 2.825 2.675 2.900 18,879,847 52,382,956 2.7745 1.215 1.215 1.226 1.161 1.258 43,506,654 1.2040 -3.45%
2006-06-06 0 2.900 2.875 2.900 2.825 2.925 3,030,000 8,725,800 2.8798 1.258 1.248 1.258 1.226 1.269 6,982,321 1.2497 0.00%
2006-06-05 0 2.900 2.875 2.900 2.850 2.925 5,499,548 15,879,691 2.8875 1.258 1.248 1.258 1.237 1.269 12,673,139 1.2530 1.75%
2006-06-02 0 2.850 2.875 2.900 2.825 2.925 20,224,000 57,813,710 2.8587 1.237 1.248 1.258 1.226 1.269 46,604,115 1.2405 -1.72%
2006-06-01 0 2.900 2.800 2.900 2.775 2.925 8,386,000 23,966,500 2.8579 1.258 1.215 1.258 1.204 1.269 19,324,669 1.2402 3.57%
2006-05-30 0 2.850 2.850 2.875 2.825 2.925 6,124,000 17,504,000 2.8583 1.215 1.215 1.226 1.204 1.247 14,364,126 1.2186 -1.72%
2006-05-29 0 2.900 2.875 2.900 2.875 2.925 6,604,000 19,103,150 2.8927 1.236 1.226 1.236 1.226 1.247 15,489,989 1.2333 0.00%
2006-05-26 0 2.900 2.900 2.925 2.875 2.950 9,832,000 28,525,150 2.9013 1.236 1.236 1.247 1.226 1.258 23,061,413 1.2369 0.87%
2006-05-25 0 2.875 2.875 2.900 2.850 3.025 16,017,000 46,449,950 2.9000 1.226 1.226 1.236 1.215 1.290 37,568,618 1.2364 -4.17%
2006-05-24 0 3.000 2.950 3.000 2.950 3.050 5,926,000 17,647,800 2.9780 1.279 1.258 1.279 1.258 1.300 13,899,708 1.2697 0.84%
2006-05-23 0 2.975 2.950 2.975 2.825 2.975 18,746,000 54,463,700 2.9054 1.268 1.258 1.268 1.204 1.268 43,969,614 1.2387 2.59%
2006-05-22 0 2.900 2.900 2.925 2.800 3.075 9,338,000 27,486,550 2.9435 1.236 1.236 1.247 1.194 1.311 21,902,713 1.2549 -4.92%
2006-05-19 0 3.050 3.050 3.100 3.050 3.175 18,941,000 58,798,225 3.1043 1.300 1.300 1.322 1.300 1.354 44,426,995 1.3235 -1.61%
2006-05-18 0 3.100 3.075 3.100 3.075 3.200 16,054,000 50,085,850 3.1198 1.322 1.311 1.322 1.311 1.364 37,655,403 1.3301 -3.88%
2006-05-17 0 3.225 3.225 3.275 3.150 3.250 10,496,000 33,601,375 3.2014 1.375 1.375 1.396 1.343 1.386 24,618,856 1.3649 0.00%
2006-05-16 0 3.225 3.200 3.225 3.150 3.250 5,768,000 18,426,850 3.1947 1.375 1.364 1.375 1.343 1.386 13,529,112 1.3620 1.57%
2006-05-15 0 3.175 3.175 3.225 3.125 3.250 9,653,824 30,911,130 3.2020 1.354 1.354 1.375 1.332 1.386 22,643,493 1.3651 -3.05%
2006-05-12 0 3.275 3.250 3.300 3.175 3.300 8,936,000 29,001,410 3.2455 1.396 1.386 1.407 1.354 1.407 20,959,803 1.3837 -0.76%
2006-05-11 0 3.300 3.275 3.300 3.275 3.375 3,456,000 11,510,300 3.3305 1.407 1.396 1.407 1.396 1.439 8,106,209 1.4199 -2.22%
2006-05-10 0 3.375 3.350 3.375 3.350 3.400 3,348,000 11,294,350 3.3735 1.439 1.428 1.439 1.428 1.450 7,852,890 1.4382 0.00%
2006-05-09 0 3.375 3.350 3.400 3.350 3.475 9,002,000 30,782,268 3.4195 1.439 1.428 1.450 1.428 1.482 21,114,609 1.4579 -2.17%
2006-05-08 0 3.450 3.425 3.475 3.400 3.500 12,015,379 41,513,120 3.4550 1.471 1.460 1.482 1.450 1.492 28,182,630 1.4730 2.22%
2006-05-04 0 3.375 3.375 3.400 3.350 3.450 6,071,245 20,651,883 3.4016 1.439 1.439 1.450 1.428 1.471 14,240,387 1.4502 0.00%
2006-05-03 0 3.375 3.375 3.400 3.275 3.400 10,859,000 36,472,500 3.3587 1.439 1.439 1.450 1.396 1.450 25,470,289 1.4320 0.75%
2006-05-02 0 3.350 3.325 3.350 3.200 3.350 3,090,000 10,044,270 3.2506 1.428 1.418 1.428 1.364 1.428 7,247,739 1.3858 3.08%
2006-04-28 0 3.250 3.200 3.250 3.050 3.275 15,543,000 49,023,025 3.1540 1.386 1.364 1.386 1.300 1.396 36,456,829 1.3447 0.78%
2006-04-27 0 3.225 3.200 3.225 3.175 3.275 6,292,000 20,271,102 3.2217 1.375 1.364 1.375 1.354 1.396 14,758,178 1.3736 0.78%
2006-04-26 0 3.200 3.200 3.225 3.125 3.250 14,304,000 45,846,500 3.2052 1.364 1.364 1.375 1.332 1.386 33,550,696 1.3665 -1.54%
2006-04-25 0 3.250 3.200 3.225 3.100 3.400 22,228,000 71,037,724 3.1959 1.386 1.364 1.375 1.322 1.450 52,136,807 1.3625 -4.41%
2006-04-24 0 3.400 3.375 3.400 3.350 3.450 6,721,000 22,809,800 3.3938 1.450 1.439 1.450 1.428 1.471 15,764,418 1.4469 -0.73%
2006-04-21 0 3.425 3.400 3.425 3.400 3.500 9,204,000 31,508,200 3.4233 1.460 1.450 1.460 1.450 1.492 21,588,410 1.4595 -2.14%
2006-04-20 0 3.500 3.475 3.500 3.475 3.575 11,955,394 41,894,074 3.5042 1.492 1.482 1.492 1.482 1.524 28,041,932 1.4940 -2.10%
2006-04-19 0 3.575 3.550 3.575 3.450 3.600 30,458,000 107,125,300 3.5171 1.524 1.514 1.524 1.471 1.535 71,440,654 1.4995 4.38%
2006-04-18 0 3.425 3.425 3.450 3.325 3.500 20,323,600 69,048,660 3.3975 1.460 1.460 1.471 1.418 1.492 47,669,948 1.4485 -2.14%
2006-04-13 0 3.500 3.475 3.500 3.450 3.650 11,616,000 41,423,900 3.5661 1.492 1.482 1.492 1.471 1.556 27,245,868 1.5204 -2.10%
2006-04-12 0 3.575 3.550 3.575 3.550 3.700 9,128,000 32,941,200 3.6088 1.524 1.514 1.524 1.514 1.577 21,410,148 1.5386 -2.72%
2006-04-11 0 3.675 3.650 3.675 3.600 3.700 10,959,000 40,004,325 3.6504 1.567 1.556 1.567 1.535 1.577 25,704,844 1.5563 -0.68%
2006-04-10 0 3.700 3.675 3.700 3.625 3.725 9,682,000 35,779,300 3.6954 1.577 1.567 1.577 1.545 1.588 22,709,581 1.5755 0.00%
2006-04-07 0 3.700 3.675 3.700 3.675 3.800 49,485,431 184,624,213 3.7309 1.577 1.567 1.577 1.567 1.620 116,070,377 1.5906 2.78%
2006-04-06 0 3.600 3.600 3.625 3.475 3.625 33,783,861 120,114,594 3.5554 1.535 1.535 1.545 1.482 1.545 79,241,615 1.5158 2.86%
2006-04-04 0 3.500 3.475 3.500 3.450 3.550 6,864,000 24,023,700 3.5000 1.492 1.482 1.492 1.471 1.514 16,099,831 1.4922 -0.71%
2006-04-03 0 3.525 3.500 3.525 3.425 3.550 8,488,000 29,713,850 3.5007 1.503 1.492 1.503 1.460 1.514 19,908,998 1.4925 1.44%
2006-03-31 0 3.475 3.450 3.475 3.350 3.475 7,706,000 26,237,200 3.4048 1.482 1.471 1.482 1.428 1.482 18,074,781 1.4516 2.96%
2006-03-30 0 3.375 3.350 3.375 3.325 3.550 13,106,000 45,290,918 3.4557 1.439 1.428 1.439 1.418 1.514 30,740,732 1.4733 -2.17%
2006-03-29 0 3.450 3.450 3.475 3.425 3.500 3,400,000 11,768,700 3.4614 1.471 1.471 1.482 1.460 1.492 7,974,858 1.4757 -0.72%
2006-03-28 0 3.475 3.450 3.475 3.450 3.500 3,699,000 12,882,350 3.4827 1.482 1.471 1.482 1.471 1.492 8,676,176 1.4848 -1.42%
2006-03-27 0 3.525 3.475 3.500 3.450 3.550 5,241,989 18,370,163 3.5044 1.503 1.482 1.492 1.471 1.514 12,295,329 1.4941 0.00%
2006-03-24 0 3.525 3.475 3.500 3.475 3.525 2,826,000 9,890,000 3.4996 1.503 1.482 1.492 1.482 1.503 6,628,514 1.4920 0.00%
2006-03-23 0 3.525 3.500 3.525 3.450 3.525 3,800,000 13,294,350 3.4985 1.503 1.492 1.503 1.471 1.503 8,913,077 1.4916 0.00%
2006-03-22 0 3.525 3.500 3.525 3.475 3.600 15,899,000 56,384,225 3.5464 1.503 1.492 1.503 1.482 1.535 37,291,843 1.5120 0.00%
2006-03-21 0 3.525 3.500 3.525 3.475 3.550 12,255,000 42,969,225 3.5063 1.503 1.492 1.503 1.482 1.514 28,744,672 1.4949 1.44%
2006-03-20 0 3.475 3.450 3.475 3.450 3.500 4,776,000 16,577,300 3.4710 1.482 1.471 1.482 1.471 1.492 11,202,330 1.4798 0.72%
2006-03-17 0 3.450 3.450 3.475 3.450 3.500 3,878,000 13,433,997 3.4642 1.471 1.471 1.482 1.471 1.492 9,096,029 1.4769 -0.72%
2006-03-16 0 3.475 3.450 3.475 3.400 3.500 8,067,200 27,923,500 3.4614 1.482 1.471 1.482 1.450 1.492 18,921,992 1.4757 1.46%
2006-03-15 0 3.425 3.450 3.475 3.400 3.475 4,242,000 14,627,900 3.4483 1.460 1.471 1.482 1.450 1.482 9,949,808 1.4702 1.48%
2006-03-14 0 3.375 3.375 3.400 3.350 3.425 3,542,000 12,000,200 3.3880 1.439 1.439 1.450 1.428 1.460 8,307,926 1.4444 0.75%
2006-03-13 0 3.350 3.325 3.350 3.300 3.375 3,346,000 11,168,200 3.3378 1.428 1.418 1.428 1.407 1.439 7,848,198 1.4230 2.29%
2006-03-10 0 3.275 3.275 3.300 3.225 3.325 6,560,000 21,315,900 3.2494 1.396 1.396 1.407 1.375 1.418 15,386,785 1.3853 -0.76%
2006-03-09 0 3.300 3.275 3.300 3.250 3.375 3,742,935 12,378,116 3.3071 1.407 1.396 1.407 1.386 1.439 8,779,228 1.4099 -1.49%
2006-03-08 0 3.350 3.375 3.400 3.200 3.400 14,204,000 46,521,460 3.2752 1.428 1.439 1.450 1.364 1.450 33,316,142 1.3964 -0.74%
2006-03-07 0 3.375 3.375 3.400 3.350 3.500 4,731,000 16,316,575 3.4489 1.439 1.439 1.450 1.428 1.492 11,096,780 1.4704 -2.88%
2006-03-06 0 3.475 3.475 3.500 3.475 3.550 4,802,000 16,817,100 3.5021 1.482 1.482 1.492 1.482 1.514 11,263,314 1.4931 -1.42%
2006-03-03 0 3.525 3.525 3.550 3.475 3.550 5,634,000 19,829,550 3.5196 1.503 1.503 1.514 1.482 1.514 13,214,809 1.5006 0.71%
2006-03-02 0 3.500 3.475 3.500 3.475 3.550 6,748,000 23,667,950 3.5074 1.492 1.482 1.492 1.482 1.514 15,827,747 1.4953 -0.71%
2006-03-01 0 3.525 3.525 3.550 3.525 3.600 9,218,000 32,809,350 3.5593 1.503 1.503 1.514 1.503 1.535 21,621,247 1.5175 -0.70%
2006-02-28 0 3.550 3.525 3.550 3.500 3.575 11,838,000 41,850,550 3.5353 1.514 1.503 1.514 1.492 1.524 27,766,579 1.5072 0.00%
2006-02-27 0 3.550 3.525 3.550 3.450 3.600 32,855,000 116,830,737 3.5559 1.514 1.503 1.514 1.471 1.535 77,062,929 1.5160 4.41%
2006-02-24 0 3.400 3.400 3.425 3.375 3.450 6,534,000 22,235,900 3.4031 1.450 1.450 1.460 1.439 1.471 15,325,801 1.4509 -1.45%
2006-02-23 0 3.450 3.425 3.450 3.425 3.500 16,258,000 56,678,150 3.4862 1.471 1.460 1.471 1.460 1.492 38,133,894 1.4863 0.00%
2006-02-22 0 3.450 3.425 3.450 3.375 3.450 5,846,000 20,062,500 3.4318 1.471 1.460 1.471 1.439 1.471 13,712,065 1.4631 2.22%
2006-02-21 0 3.375 3.375 3.400 3.375 3.425 4,092,000 13,910,750 3.3995 1.439 1.439 1.450 1.439 1.460 9,597,976 1.4493 0.00%
2006-02-20 0 3.375 3.375 3.400 3.325 3.400 3,270,000 11,022,050 3.3707 1.439 1.439 1.450 1.418 1.450 7,669,937 1.4370 1.50%
2006-02-17 0 3.325 3.300 3.325 3.275 3.475 5,136,000 17,185,550 3.3461 1.418 1.407 1.418 1.396 1.482 12,046,727 1.4266 -2.92%
2006-02-16 0 3.425 3.400 3.425 3.400 3.500 2,182,000 7,480,350 3.4282 1.460 1.450 1.460 1.450 1.492 5,117,982 1.4616 -0.72%
2006-02-15 0 3.450 3.425 3.450 3.425 3.525 9,431,000 32,758,625 3.4735 1.471 1.460 1.471 1.460 1.503 22,120,849 1.4809 0.00%
2006-02-14 0 3.450 3.425 3.450 3.425 3.500 6,046,000 20,822,600 3.4440 1.471 1.460 1.471 1.460 1.492 14,181,174 1.4683 -2.13%
2006-02-13 0 3.525 3.525 3.550 3.425 3.550 10,665,000 37,076,900 3.4765 1.503 1.503 1.514 1.460 1.514 25,015,253 1.4822 0.71%
2006-02-10 0 3.500 3.500 3.525 3.350 3.500 11,806,912 40,751,951 3.4515 1.492 1.492 1.503 1.428 1.492 27,693,661 1.4715 2.94%
2006-02-09 0 3.400 3.375 3.400 3.325 3.525 10,619,000 36,265,275 3.4151 1.450 1.439 1.450 1.418 1.503 24,907,358 1.4560 -0.73%
2006-02-08 0 3.425 3.425 3.450 3.425 3.500 9,769,678 33,891,071 3.4690 1.460 1.460 1.471 1.460 1.492 22,915,234 1.4790 -3.52%
2006-02-07 0 3.550 3.500 3.525 3.475 3.600 13,557,700 48,054,215 3.5444 1.514 1.492 1.503 1.482 1.535 31,800,215 1.5111 1.43%
2006-02-06 0 3.500 3.500 3.525 3.425 3.550 19,194,000 67,187,500 3.5004 1.492 1.492 1.503 1.460 1.514 45,020,419 1.4924 3.70%
2006-02-03 0 3.375 3.375 3.400 3.375 3.500 27,496,000 93,859,400 3.4136 1.439 1.439 1.450 1.439 1.492 64,493,145 1.4553 -4.93%
2006-02-02 0 3.550 3.525 3.550 3.300 3.575 58,161,984 199,317,472 3.4269 1.514 1.503 1.514 1.407 1.524 136,421,635 1.4610 7.58%
2006-02-01 0 3.300 3.275 3.300 3.100 3.300 17,300,185 55,417,028 3.2033 1.407 1.396 1.407 1.322 1.407 40,578,388 1.3657 3.94%
2006-01-27 0 3.175 3.175 3.200 3.175 3.200 5,952,000 18,955,550 3.1847 1.354 1.354 1.364 1.354 1.364 13,960,692 1.3578 0.79%
2006-01-26 0 3.150 3.125 3.150 3.125 3.225 5,016,060 15,845,983 3.1590 1.343 1.332 1.343 1.332 1.375 11,765,402 1.3468 -2.33%
2006-01-25 0 3.225 3.200 3.225 3.175 3.250 18,426,000 59,161,350 3.2108 1.375 1.364 1.375 1.354 1.386 43,219,039 1.3689 0.78%
2006-01-24 0 3.200 3.175 3.200 3.125 3.225 16,152,000 51,156,400 3.1672 1.364 1.354 1.364 1.332 1.375 37,885,266 1.3503 2.40%
2006-01-23 0 3.125 3.125 3.150 3.050 3.175 11,852,000 36,982,600 3.1204 1.332 1.332 1.343 1.300 1.354 27,799,417 1.3303 -1.57%
2006-01-20 0 3.175 3.150 3.175 3.125 3.250 26,257,030 83,277,040 3.1716 1.354 1.343 1.354 1.332 1.386 61,587,084 1.3522 1.60%
2006-01-19 0 3.125 3.125 3.150 3.125 3.250 31,323,030 99,631,639 3.1808 1.332 1.332 1.343 1.332 1.386 73,469,622 1.3561 -0.79%
2006-01-18 0 3.150 3.125 3.150 2.950 3.150 29,000,527 87,556,241 3.0191 1.343 1.332 1.343 1.258 1.343 68,022,083 1.2872 5.88%
2006-01-17 0 2.975 2.950 2.975 2.900 3.125 14,492,000 43,282,550 2.9867 1.268 1.258 1.268 1.236 1.332 33,991,659 1.2733 -4.03%
2006-01-16 0 3.100 3.075 3.125 3.050 3.100 8,218,000 25,361,300 3.0861 1.322 1.311 1.332 1.300 1.322 19,275,701 1.3157 0.00%
2006-01-13 0 3.100 3.075 3.100 3.050 3.100 5,928,000 18,234,166 3.0759 1.322 1.311 1.322 1.300 1.322 13,904,399 1.3114 0.81%
2006-01-12 0 3.075 3.025 3.075 3.025 3.150 18,532,000 56,957,250 3.0735 1.311 1.290 1.311 1.290 1.343 43,467,667 1.3103 0.00%
2006-01-11 0 3.075 3.050 3.075 3.050 3.125 17,694,000 54,723,600 3.0928 1.311 1.300 1.311 1.300 1.332 41,502,099 1.3186 0.82%
2006-01-10 0 3.050 3.025 3.050 3.000 3.075 14,068,000 42,847,000 3.0457 1.300 1.290 1.300 1.279 1.311 32,997,148 1.2985 0.00%
2006-01-09 0 3.050 3.025 3.050 2.975 3.125 32,782,000 99,893,217 3.0472 1.300 1.290 1.300 1.268 1.332 76,891,704 1.2991 3.39%
2006-01-06 0 2.950 2.925 2.950 2.900 3.000 9,696,000 28,544,750 2.9440 1.258 1.247 1.258 1.236 1.279 22,742,418 1.2551 -0.84%
2006-01-05 0 2.975 2.950 2.975 2.925 3.000 10,868,000 32,152,800 2.9585 1.268 1.258 1.268 1.247 1.279 25,491,399 1.2613 -0.83%
2006-01-04 0 3.000 2.975 3.000 2.950 3.050 16,476,000 49,396,200 2.9981 1.279 1.268 1.279 1.258 1.300 38,645,223 1.2782 0.84%
2006-01-03 0 2.975 2.950 2.975 2.900 3.050 19,292,701 57,398,403 2.9751 1.268 1.258 1.268 1.236 1.300 45,251,926 1.2684 2.59%
2005-12-30 0 2.900 2.875 2.900 2.850 2.950 7,160,800 20,760,550 2.8992 1.236 1.226 1.236 1.215 1.258 16,795,989 1.2360 0.87%
2005-12-29 0 2.875 2.875 2.900 2.875 2.975 13,605,800 39,656,865 2.9147 1.226 1.226 1.236 1.226 1.268 31,913,036 1.2427 -2.54%
2005-12-28 0 2.950 2.950 2.975 2.875 3.025 26,136,400 77,660,050 2.9713 1.258 1.258 1.268 1.226 1.290 61,304,140 1.2668 1.72%
2005-12-23 0 2.900 2.875 2.900 2.875 2.925 5,074,000 14,692,800 2.8957 1.236 1.226 1.236 1.226 1.247 11,901,303 1.2346 0.87%
2005-12-22 0 2.875 2.875 2.900 2.875 2.950 6,034,000 17,580,700 2.9136 1.226 1.226 1.236 1.226 1.258 14,153,027 1.2422 -3.36%
2005-12-21 0 2.975 2.950 2.975 2.775 2.975 43,958,284 127,989,099 2.9116 1.268 1.258 1.268 1.183 1.268 103,106,197 1.2413 7.21%
2005-12-20 0 2.775 2.750 2.775 2.750 2.800 3,826,000 10,611,350 2.7735 1.183 1.172 1.183 1.172 1.194 8,974,061 1.1824 -0.89%
2005-12-19 0 2.800 2.800 2.825 2.775 2.825 6,154,000 17,248,900 2.8029 1.194 1.194 1.204 1.183 1.204 14,434,493 1.1950 -0.88%
2005-12-16 0 2.825 2.800 2.825 2.725 2.825 6,852,000 18,941,000 2.7643 1.204 1.194 1.204 1.162 1.204 16,071,684 1.1785 3.67%
2005-12-15 0 2.725 2.700 2.725 2.700 2.775 4,543,000 12,396,622 2.7287 1.162 1.151 1.162 1.151 1.183 10,655,818 1.1634 -0.91%
2005-12-14 0 2.750 2.750 2.775 2.750 2.775 3,372,000 9,310,200 2.7610 1.172 1.172 1.183 1.172 1.183 7,909,183 1.1771 0.00%
2005-12-13 0 2.750 2.750 2.775 2.750 2.775 7,252,000 19,985,550 2.7559 1.172 1.172 1.183 1.172 1.183 17,009,903 1.1749 -0.90%
2005-12-12 0 2.775 2.775 2.800 2.775 2.825 6,414,000 17,987,550 2.8044 1.183 1.183 1.194 1.183 1.204 15,044,335 1.1956 -0.89%
2005-12-09 0 2.800 2.775 2.800 2.775 2.825 6,470,000 18,187,350 2.8110 1.194 1.183 1.194 1.183 1.204 15,175,686 1.1985 0.00%
2005-12-08 0 2.800 2.775 2.800 2.775 2.850 5,012,169 14,063,606 2.8059 1.194 1.183 1.194 1.183 1.215 11,756,275 1.1963 -1.75%
2005-12-07 0 2.850 2.800 2.850 2.750 2.850 8,820,000 24,749,450 2.8061 1.215 1.194 1.215 1.172 1.215 20,687,720 1.1963 2.70%
2005-12-06 0 2.775 2.750 2.775 2.750 2.825 12,440,000 34,530,400 2.7758 1.183 1.172 1.183 1.172 1.204 29,178,598 1.1834 -1.77%
2005-12-05 0 2.825 2.800 2.825 2.775 2.825 8,466,000 23,720,850 2.8019 1.204 1.194 1.204 1.183 1.204 19,857,396 1.1946 0.00%
2005-12-02 0 2.825 2.800 2.825 2.750 2.850 8,270,000 23,144,900 2.7987 1.204 1.194 1.204 1.172 1.215 19,397,669 1.1932 0.89%
2005-12-01 0 2.800 2.775 2.800 2.725 2.800 10,068,000 28,001,824 2.7813 1.194 1.183 1.194 1.162 1.194 23,614,962 1.1858 0.90%
2005-11-30 0 2.775 2.725 2.750 2.725 2.825 7,306,000 20,364,150 2.7873 1.183 1.162 1.172 1.162 1.204 17,136,562 1.1883 -0.89%
2005-11-29 0 2.800 2.775 2.800 2.750 2.850 8,810,000 24,406,900 2.7704 1.194 1.183 1.194 1.172 1.215 20,664,264 1.1811 -0.88%
2005-11-28 0 2.825 2.800 2.850 2.700 2.850 31,594,000 88,187,200 2.7913 1.204 1.194 1.215 1.151 1.215 74,105,195 1.1900 4.63%
2005-11-25 0 2.700 2.675 2.700 2.675 2.700 2,302,000 6,192,450 2.6900 1.151 1.140 1.151 1.140 1.151 5,399,448 1.1469 0.93%
2005-11-24 0 2.675 2.675 2.700 2.675 2.700 3,768,000 10,100,550 2.6806 1.140 1.140 1.151 1.140 1.151 8,838,019 1.1429 -0.93%
2005-11-23 0 2.700 2.675 2.700 2.675 2.725 7,708,000 20,807,350 2.6994 1.151 1.140 1.151 1.140 1.162 18,079,472 1.1509 0.93%
2005-11-22 0 2.675 2.650 2.675 2.625 2.750 8,006,000 21,396,550 2.6726 1.140 1.130 1.140 1.119 1.172 18,778,445 1.1394 -1.83%
2005-11-21 0 2.725 2.700 2.725 2.700 2.775 4,324,000 11,783,850 2.7252 1.162 1.151 1.162 1.151 1.183 10,142,143 1.1619 -1.80%
2005-11-18 0 2.775 2.750 2.775 2.700 2.775 9,270,000 25,457,550 2.7462 1.183 1.172 1.183 1.151 1.183 21,743,216 1.1708 1.83%
2005-11-17 0 2.725 2.725 2.750 2.675 2.750 7,546,925 20,452,440 2.7100 1.162 1.162 1.172 1.140 1.172 17,701,663 1.1554 1.87%
2005-11-16 0 2.675 2.650 2.675 2.650 2.750 9,770,000 26,631,420 2.7258 1.140 1.130 1.140 1.130 1.172 22,915,989 1.1621 -2.73%
2005-11-15 0 2.750 2.725 2.750 2.700 2.800 13,918,000 38,169,100 2.7424 1.172 1.162 1.172 1.151 1.194 32,645,316 1.1692 2.80%
2005-11-14 0 2.675 2.675 2.700 2.675 2.725 3,043,417 8,207,349 2.6968 1.140 1.140 1.151 1.140 1.162 7,138,476 1.1497 -0.93%
2005-11-11 0 2.700 2.675 2.700 2.650 2.725 9,720,000 26,276,864 2.7034 1.151 1.140 1.151 1.130 1.162 22,798,712 1.1526 -0.92%
2005-11-10 0 2.725 2.700 2.725 2.550 2.750 13,246,000 35,404,450 2.6728 1.162 1.151 1.162 1.087 1.172 31,069,108 1.1395 6.86%
2005-11-09 0 2.550 2.550 2.575 2.550 2.625 5,192,000 13,448,778 2.5903 1.087 1.087 1.098 1.087 1.119 12,178,077 1.1043 0.00%
2005-11-08 0 2.550 2.525 2.575 2.500 2.575 4,026,000 10,192,500 2.5317 1.087 1.077 1.098 1.066 1.098 9,443,170 1.0794 0.00%
2005-11-07 0 2.550 2.525 2.550 2.475 2.550 4,926,000 12,435,550 2.5245 1.087 1.077 1.087 1.055 1.087 11,554,162 1.0763 0.00%
2005-11-04 0 2.550 2.525 2.550 2.525 2.625 2,414,000 6,207,050 2.5713 1.087 1.077 1.087 1.077 1.119 5,662,149 1.0962 -0.97%
2005-11-03 0 2.575 2.550 2.575 2.525 2.600 6,088,000 15,679,400 2.5755 1.098 1.087 1.098 1.077 1.108 14,279,687 1.0980 1.98%
2005-11-02 0 2.525 2.525 2.550 2.525 2.575 2,652,000 6,752,850 2.5463 1.077 1.077 1.087 1.077 1.098 6,220,389 1.0856 0.00%
2005-11-01 0 2.525 2.500 2.525 2.500 2.550 3,668,601 9,247,507 2.5207 1.077 1.066 1.077 1.066 1.087 8,604,874 1.0747 2.02%
2005-10-31 0 2.475 2.450 2.500 2.450 2.475 6,744,000 16,588,600 2.4598 1.055 1.045 1.066 1.045 1.055 15,818,365 1.0487 1.02%
2005-10-28 0 2.450 2.425 2.450 2.400 2.450 4,498,000 10,901,200 2.4236 1.045 1.034 1.045 1.023 1.045 10,550,268 1.0333 0.00%
2005-10-27 0 2.450 2.425 2.450 2.400 2.475 5,756,000 14,060,650 2.4428 1.045 1.034 1.045 1.023 1.055 13,500,965 1.0415 -1.01%
2005-10-26 0 2.475 2.450 2.475 2.400 2.550 16,451,339 40,508,148 2.4623 1.055 1.045 1.055 1.023 1.087 38,587,380 1.0498 -3.88%
2005-10-25 0 2.575 2.550 2.575 2.525 2.650 4,308,000 11,071,800 2.5701 1.098 1.087 1.098 1.077 1.130 10,104,614 1.0957 -0.96%
2005-10-24 0 2.600 2.575 2.600 2.525 2.625 4,003,000 10,307,450 2.5749 1.108 1.098 1.108 1.077 1.119 9,389,222 1.0978 -0.95%
2005-10-21 0 2.625 2.600 2.625 2.525 2.625 8,000,000 20,764,200 2.5955 1.119 1.108 1.119 1.077 1.119 18,764,372 1.1066 1.94%
2005-10-20 0 2.575 2.550 2.575 2.550 2.625 7,306,000 18,940,150 2.5924 1.098 1.087 1.098 1.087 1.119 17,136,562 1.1052 1.98%
2005-10-19 0 2.525 2.500 2.525 2.475 2.600 13,942,000 35,186,250 2.5238 1.077 1.066 1.077 1.055 1.108 32,701,609 1.0760 -5.61%
2005-10-18 0 2.675 2.650 2.675 2.600 2.675 11,440,000 30,308,350 2.6493 1.140 1.130 1.140 1.108 1.140 26,833,051 1.1295 2.88%
2005-10-17 0 2.600 2.575 2.600 2.550 2.625 5,744,000 14,874,950 2.5897 1.108 1.098 1.108 1.087 1.119 13,472,819 1.1041 0.97%
2005-10-14 0 2.575 2.550 2.575 2.550 2.700 7,828,000 20,427,750 2.6096 1.098 1.087 1.098 1.087 1.151 18,360,938 1.1126 -3.74%
2005-10-13 0 2.675 2.675 2.700 2.675 2.725 4,787,000 12,913,500 2.6976 1.140 1.140 1.151 1.140 1.162 11,228,131 1.1501 -0.93%
2005-10-12 0 2.700 2.675 2.700 2.675 2.825 13,614,000 37,634,900 2.7644 1.151 1.140 1.151 1.140 1.204 31,932,269 1.1786 -2.70%
2005-10-10 0 2.775 2.750 2.800 2.750 2.825 14,700,000 41,099,650 2.7959 1.183 1.172 1.194 1.172 1.204 34,479,533 1.1920 1.83%
2005-10-07 0 2.725 2.700 2.750 2.675 2.750 10,118,000 27,351,250 2.7032 1.162 1.151 1.172 1.140 1.172 23,732,239 1.1525 -0.91%
2005-10-06 0 2.750 2.725 2.750 2.700 2.775 18,629,419 50,938,075 2.7343 1.172 1.162 1.172 1.151 1.183 43,696,168 1.1657 -2.65%
2005-10-05 0 2.825 2.800 2.825 2.800 2.875 13,244,098 37,465,217 2.8288 1.204 1.194 1.204 1.194 1.226 31,064,647 1.2060 -1.74%
2005-10-04 0 2.875 2.875 2.900 2.750 2.975 39,852,679 115,046,833 2.8868 1.226 1.226 1.236 1.172 1.268 93,476,310 1.2308 5.50%
2005-10-03 0 2.725 2.700 2.725 2.700 2.725 7,952,000 21,555,050 2.7106 1.162 1.151 1.162 1.151 1.162 18,651,785 1.1557 1.49%
2005-09-30 0 2.725 2.700 2.725 2.675 2.750 14,214,000 38,573,900 2.7138 1.145 1.134 1.145 1.124 1.155 33,836,277 1.1400 2.83%
2005-09-29 0 2.650 2.650 2.675 2.650 2.700 3,698,000 9,849,000 2.6633 1.113 1.113 1.124 1.113 1.134 8,803,050 1.1188 -0.93%
2005-09-28 0 2.675 2.650 2.675 2.625 2.675 2,492,000 6,592,500 2.6455 1.124 1.113 1.124 1.103 1.124 5,932,180 1.1113 1.90%
2005-09-27 0 2.625 2.600 2.625 2.600 2.650 5,974,000 15,570,650 2.6064 1.103 1.092 1.103 1.092 1.113 14,221,044 1.0949 -0.94%
2005-09-26 0 2.650 2.650 2.675 2.625 2.750 7,856,000 20,966,950 2.6689 1.113 1.113 1.124 1.103 1.155 18,701,125 1.1212 -2.75%
2005-09-23 0 2.725 2.700 2.725 2.600 2.725 17,700,000 47,440,800 2.6803 1.145 1.134 1.145 1.092 1.145 42,134,663 1.1259 4.81%
2005-09-22 0 2.600 2.600 2.625 2.550 2.625 14,048,000 36,453,500 2.5949 1.092 1.092 1.103 1.071 1.103 33,441,115 1.0901 -1.89%
2005-09-21 0 2.650 2.625 2.650 2.625 2.725 7,594,000 20,215,050 2.6620 1.113 1.103 1.113 1.103 1.145 18,077,437 1.1182 -1.85%
2005-09-20 0 2.700 2.675 2.700 2.625 2.750 13,047,575 35,183,086 2.6965 1.134 1.124 1.134 1.103 1.155 31,059,614 1.1328 0.93%
2005-09-16 0 2.675 2.650 2.675 2.650 2.725 9,440,000 25,317,250 2.6819 1.124 1.113 1.124 1.113 1.145 22,471,820 1.1266 -0.93%
2005-09-15 0 2.700 2.700 2.725 2.650 2.725 22,567,285 60,954,211 2.7010 1.134 1.134 1.145 1.113 1.145 53,721,183 1.1346 0.00%
2005-09-14 0 2.700 2.700 2.725 2.550 2.725 23,476,000 62,724,050 2.6718 1.134 1.134 1.145 1.071 1.145 55,884,370 1.1224 3.85%
2005-09-13 0 2.600 2.600 2.625 2.575 2.625 3,240,000 8,429,900 2.6018 1.092 1.092 1.103 1.082 1.103 7,712,786 1.0930 -0.95%
2005-09-12 0 2.625 2.600 2.625 2.575 2.625 7,936,000 20,709,750 2.6096 1.103 1.092 1.103 1.082 1.103 18,891,564 1.0962 0.00%
2005-09-09 0 2.625 2.600 2.625 2.600 2.650 6,786,000 17,818,100 2.6257 1.103 1.092 1.103 1.092 1.113 16,154,001 1.1030 -0.94%
2005-09-08 0 2.650 2.625 2.650 2.600 2.650 7,698,000 20,236,050 2.6287 1.113 1.103 1.113 1.092 1.113 18,325,008 1.1043 0.95%
2005-09-07 0 2.625 2.625 2.650 2.600 2.700 15,527,000 40,930,700 2.6361 1.103 1.103 1.113 1.092 1.134 36,961,859 1.1074 -0.94%
2005-09-06 0 2.650 2.625 2.650 2.600 2.650 30,238,000 79,300,100 2.6225 1.113 1.103 1.113 1.092 1.113 71,981,239 1.1017 1.92%
2005-09-05 0 2.600 2.575 2.600 2.525 2.600 20,132,000 51,693,850 2.5677 1.092 1.082 1.092 1.061 1.092 47,924,013 1.0787 2.97%
2005-09-02 0 2.525 2.525 2.550 2.500 2.550 8,910,000 22,492,000 2.5244 1.061 1.061 1.071 1.050 1.071 21,210,161 1.0604 0.00%
2005-09-01 0 2.525 2.500 2.525 2.450 2.550 16,494,000 41,410,700 2.5107 1.061 1.050 1.061 1.029 1.071 39,263,792 1.0547 4.12%
2005-08-31 0 2.425 2.425 2.450 2.375 2.425 7,137,280 17,170,194 2.4057 1.019 1.019 1.029 0.998 1.019 16,990,220 1.0106 1.04%
2005-08-30 0 2.400 2.400 2.425 2.375 2.425 4,146,000 9,955,100 2.4011 1.008 1.008 1.019 0.998 1.019 9,869,509 1.0087 0.00%
2005-08-29 0 2.400 2.400 2.425 2.350 2.425 5,122,000 12,219,550 2.3857 1.008 1.008 1.019 0.987 1.019 12,192,867 1.0022 -1.03%
2005-08-26 0 2.425 2.400 2.425 2.350 2.425 4,652,000 11,078,000 2.3813 1.019 1.008 1.019 0.987 1.019 11,074,037 1.0004 1.04%
2005-08-25 0 2.400 2.400 2.425 2.375 2.425 5,182,272 12,428,076 2.3982 1.008 1.008 1.019 0.998 1.019 12,336,344 1.0074 0.00%
2005-08-24 0 2.400 2.375 2.400 2.375 2.400 5,696,000 13,653,850 2.3971 1.008 0.998 1.008 0.998 1.008 13,559,268 1.0070 0.00%
2005-08-23 0 2.400 2.375 2.400 2.375 2.450 6,842,000 16,417,800 2.3996 1.008 0.998 1.008 0.998 1.029 16,287,309 1.0080 -1.03%
2005-08-22 0 2.425 2.425 2.450 2.375 2.450 4,768,000 11,493,450 2.4105 1.019 1.019 1.029 0.998 1.029 11,350,174 1.0126 0.00%
2005-08-19 0 2.425 2.400 2.425 2.375 2.450 5,110,000 12,325,250 2.4120 1.019 1.008 1.019 0.998 1.029 12,164,301 1.0132 0.00%
2005-08-18 0 2.425 2.400 2.425 2.400 2.500 15,954,000 39,271,500 2.4615 1.019 1.008 1.019 1.008 1.050 37,978,328 1.0341 -3.00%
2005-08-17 0 2.500 2.475 2.500 2.425 2.500 9,884,000 24,409,300 2.4696 1.050 1.040 1.050 1.019 1.050 23,528,757 1.0374 0.00%
2005-08-16 0 2.500 2.500 2.525 2.475 2.550 7,320,000 18,319,450 2.5027 1.050 1.050 1.061 1.040 1.071 17,425,183 1.0513 -0.99%
2005-08-15 0 2.525 2.500 2.525 2.500 2.550 5,598,000 14,156,700 2.5289 1.061 1.050 1.061 1.050 1.071 13,325,980 1.0623 -0.98%
2005-08-12 0 2.550 2.525 2.550 2.500 2.575 14,208,000 35,694,700 2.5123 1.071 1.061 1.071 1.050 1.082 33,821,994 1.0554 -0.97%
2005-08-11 0 2.575 2.550 2.575 2.525 2.575 12,934,000 33,110,150 2.5599 1.082 1.071 1.082 1.061 1.082 30,789,250 1.0754 0.00%
2005-08-10 0 2.575 2.550 2.575 2.475 2.600 29,214,000 75,034,900 2.5685 1.082 1.071 1.082 1.040 1.092 69,543,618 1.0790 3.00%
2005-08-09 0 2.500 2.450 2.500 2.450 2.550 10,430,000 26,062,100 2.4988 1.050 1.029 1.050 1.029 1.071 24,828,505 1.0497 -1.96%
2005-08-08 0 2.550 2.525 2.550 2.500 2.550 6,992,000 17,584,250 2.5149 1.071 1.061 1.071 1.050 1.071 16,644,382 1.0565 2.00%
2005-08-05 0 2.500 2.500 2.525 2.475 2.525 12,302,000 30,815,300 2.5049 1.050 1.050 1.061 1.040 1.061 29,284,781 1.0523 -0.99%
2005-08-04 0 2.525 2.500 2.525 2.475 2.550 13,202,000 33,193,900 2.5143 1.061 1.050 1.061 1.040 1.071 31,427,221 1.0562 -0.98%
2005-08-03 0 2.550 2.525 2.550 2.500 2.550 13,914,000 35,048,715 2.5190 1.071 1.061 1.071 1.050 1.071 33,122,130 1.0582 2.00%
2005-08-02 0 2.500 2.500 2.525 2.425 2.525 32,108,000 80,037,650 2.4928 1.050 1.050 1.061 1.019 1.061 76,432,754 1.0472 3.09%
2005-08-01 0 2.425 2.425 2.450 2.425 2.450 6,508,000 15,829,800 2.4324 1.019 1.019 1.029 1.019 1.029 15,492,225 1.0218 -1.02%
2005-07-29 0 2.450 2.425 2.450 2.375 2.450 18,982,000 45,810,200 2.4133 1.029 1.019 1.029 0.998 1.029 45,186,450 1.0138 1.03%
2005-07-28 0 2.425 2.400 2.425 2.375 2.425 5,863,419 14,090,184 2.4031 1.019 1.008 1.019 0.998 1.019 13,957,807 1.0095 0.00%
2005-07-27 0 2.425 2.400 2.425 2.375 2.425 6,340,000 15,222,050 2.4010 1.019 1.008 1.019 0.998 1.019 15,092,303 1.0086 -1.02%
2005-07-26 0 2.450 2.425 2.450 2.375 2.450 13,537,600 32,569,565 2.4059 1.029 1.019 1.029 0.998 1.029 32,226,114 1.0107 4.26%
2005-07-25 0 2.350 2.350 2.375 2.350 2.450 17,035,000 40,729,625 2.3909 0.987 0.987 0.998 0.987 1.029 40,551,637 1.0044 -1.05%
2005-07-22 0 2.375 2.375 2.400 2.325 2.400 22,338,000 52,789,100 2.3632 0.998 0.998 1.008 0.977 1.008 53,175,373 0.9927 1.06%
2005-07-21 0 2.350 2.325 2.350 2.300 2.350 16,630,000 38,637,450 2.3234 0.987 0.977 0.987 0.966 0.987 39,587,539 0.9760 3.30%
2005-07-20 0 2.275 2.250 2.275 2.275 2.325 11,454,000 26,220,586 2.2892 0.956 0.945 0.956 0.956 0.977 27,266,126 0.9617 0.00%
2005-07-19 0 2.275 2.250 2.275 2.250 2.275 3,220,000 7,276,200 2.2597 0.956 0.945 0.956 0.945 0.956 7,665,176 0.9493 1.11%
2005-07-18 0 2.250 2.250 2.275 2.250 2.275 3,796,000 8,579,350 2.2601 0.945 0.945 0.956 0.945 0.956 9,036,338 0.9494 0.00%
2005-07-15 0 2.250 2.250 2.275 2.250 2.275 1,968,000 4,470,400 2.2715 0.945 0.945 0.956 0.945 0.956 4,684,803 0.9542 -1.10%
2005-07-14 0 2.275 2.250 2.275 2.250 2.325 12,412,000 28,606,350 2.3047 0.956 0.945 0.956 0.945 0.977 29,546,635 0.9682 -2.15%
2005-07-13 0 2.325 2.300 2.325 2.250 2.325 24,750,000 57,040,750 2.3047 0.977 0.966 0.977 0.945 0.977 58,917,113 0.9682 3.33%
2005-07-12 0 2.250 2.225 2.250 2.200 2.250 3,762,000 8,380,050 2.2276 0.945 0.935 0.945 0.924 0.945 8,955,401 0.9358 1.12%
2005-07-11 0 2.225 2.225 2.250 2.200 2.250 3,144,000 6,993,750 2.2245 0.935 0.935 0.945 0.924 0.945 7,484,259 0.9345 1.14%
2005-07-08 0 2.200 2.175 2.200 2.150 2.225 6,154,000 13,397,850 2.1771 0.924 0.914 0.924 0.903 0.935 14,649,532 0.9146 1.15%
2005-07-07 0 2.175 2.175 2.200 2.175 2.275 8,256,000 18,260,150 2.2117 0.914 0.914 0.924 0.914 0.956 19,653,321 0.9291 -4.40%
2005-07-06 0 2.275 2.250 2.275 2.250 2.275 5,270,259 11,925,694 2.2628 0.956 0.945 0.956 0.945 0.956 12,545,796 0.9506 1.11%
2005-07-05 0 2.250 2.250 2.275 2.250 2.275 6,188,000 13,930,800 2.2513 0.945 0.945 0.956 0.945 0.956 14,730,469 0.9457 0.00%
2005-07-04 0 2.250 2.225 2.250 2.250 2.300 3,230,000 7,308,830 2.2628 0.945 0.935 0.945 0.945 0.966 7,688,981 0.9506 -1.10%
2005-06-30 0 2.275 2.250 2.275 2.200 2.300 8,222,000 18,631,700 2.2661 0.956 0.945 0.956 0.924 0.966 19,572,384 0.9519 -1.09%
2005-06-29 0 2.300 2.300 2.325 2.300 2.350 14,522,000 33,573,800 2.3119 0.966 0.966 0.977 0.966 0.987 34,569,467 0.9712 -1.08%
2005-06-28 0 2.325 2.300 2.325 2.275 2.325 8,768,000 20,105,900 2.2931 0.977 0.966 0.977 0.956 0.977 20,872,131 0.9633 1.09%
2005-06-27 0 2.300 2.275 2.300 2.275 2.325 8,420,000 19,298,200 2.2919 0.966 0.956 0.966 0.956 0.977 20,043,721 0.9628 0.00%
2005-06-24 0 2.300 2.275 2.300 2.250 2.300 10,028,000 22,942,750 2.2879 0.966 0.956 0.966 0.945 0.966 23,871,548 0.9611 0.00%
2005-06-23 0 2.300 2.275 2.300 2.275 2.300 7,250,000 16,527,900 2.2797 0.966 0.956 0.966 0.956 0.966 17,258,548 0.9577 0.00%
2005-06-22 0 2.300 2.275 2.300 2.175 2.300 27,923,000 63,272,775 2.2660 0.966 0.956 0.966 0.914 0.966 66,470,406 0.9519 4.55%
2005-06-21 0 2.200 2.175 2.200 2.150 2.200 8,032,000 17,421,750 2.1690 0.924 0.914 0.924 0.903 0.924 19,120,091 0.9112 1.15%
2005-06-20 0 2.175 2.150 2.175 2.150 2.225 6,932,000 15,029,100 2.1681 0.914 0.903 0.914 0.903 0.935 16,501,553 0.9108 -1.14%
2005-06-17 0 2.200 2.175 2.200 2.150 2.225 6,780,000 14,827,920 2.1870 0.924 0.914 0.924 0.903 0.935 16,139,718 0.9187 -1.12%
2005-06-16 0 2.225 2.200 2.225 2.175 2.225 4,362,000 9,558,750 2.1914 0.935 0.924 0.935 0.914 0.935 10,383,695 0.9206 1.14%
2005-06-15 0 2.200 2.175 2.200 2.150 2.225 7,936,000 17,308,950 2.1811 0.924 0.914 0.924 0.903 0.935 18,891,564 0.9162 2.33%
2005-06-14 0 2.150 2.125 2.150 2.125 2.200 9,644,000 20,719,550 2.1484 0.903 0.893 0.903 0.893 0.924 22,957,440 0.9025 -2.27%
2005-06-13 0 2.200 2.175 2.200 2.175 2.225 5,914,374 12,954,132 2.1903 0.924 0.914 0.924 0.914 0.935 14,079,105 0.9201 -1.12%
2005-06-10 0 2.225 2.200 2.225 2.225 2.300 6,752,000 15,171,878 2.2470 0.935 0.924 0.935 0.935 0.966 16,073,065 0.9439 -2.20%
2005-06-09 0 2.275 2.275 2.300 2.250 2.300 7,884,000 17,947,240 2.2764 0.956 0.956 0.966 0.945 0.966 18,767,779 0.9563 -1.09%
2005-06-08 0 2.300 2.275 2.300 2.200 2.300 13,226,588 29,814,344 2.2541 0.966 0.956 0.966 0.924 0.966 31,485,753 0.9469 4.55%
2005-06-07 0 2.200 2.200 2.225 2.200 2.250 3,094,000 6,860,622 2.2174 0.924 0.924 0.935 0.924 0.945 7,365,234 0.9315 -2.22%
2005-06-06 0 2.250 2.225 2.250 2.175 2.250 2,446,000 5,403,100 2.2090 0.945 0.935 0.945 0.914 0.945 5,822,677 0.9279 1.58%
2005-06-03 0 2.250 2.225 2.250 2.225 2.250 2,098,500 4,684,713 2.2324 0.930 0.920 0.930 0.920 0.930 5,074,392 0.9232 1.12%
2005-06-02 0 2.225 2.200 2.225 2.200 2.275 6,662,022 14,952,600 2.2445 0.920 0.910 0.920 0.910 0.941 16,109,465 0.9282 -1.11%
2005-06-01 0 2.250 2.225 2.250 2.225 2.300 20,382,000 46,116,636 2.2626 0.930 0.920 0.930 0.920 0.951 49,285,803 0.9357 0.00%
2005-05-31 0 2.250 2.275 2.300 2.175 2.300 35,820,000 79,757,650 2.2266 0.930 0.941 0.951 0.899 0.951 86,616,499 0.9208 3.45%
2005-05-30 0 2.175 2.150 2.175 2.075 2.200 13,932,000 30,106,600 2.1610 0.899 0.889 0.899 0.858 0.910 33,689,030 0.8937 2.35%
2005-05-27 0 2.125 2.100 2.125 2.075 2.125 6,152,000 12,932,550 2.1022 0.879 0.868 0.879 0.858 0.879 14,876,178 0.8693 1.19%
2005-05-26 0 2.100 2.075 2.100 2.050 2.100 5,712,000 11,864,550 2.0771 0.868 0.858 0.868 0.848 0.868 13,812,212 0.8590 1.20%
2005-05-25 0 2.075 2.050 2.075 2.050 2.125 8,444,000 17,630,850 2.0880 0.858 0.848 0.858 0.848 0.879 20,418,473 0.8635 -2.35%
2005-05-24 0 2.125 2.100 2.125 2.050 2.125 9,120,000 19,026,050 2.0862 0.879 0.868 0.879 0.848 0.879 22,053,112 0.8627 2.41%
2005-05-23 0 2.075 2.075 2.100 2.050 2.100 6,106,000 12,671,700 2.0753 0.858 0.858 0.868 0.848 0.868 14,764,945 0.8582 -1.19%
2005-05-20 0 2.100 2.075 2.100 2.075 2.100 4,113,626 8,575,886 2.0848 0.868 0.858 0.868 0.858 0.868 9,947,177 0.8621 0.00%
2005-05-19 0 2.100 2.075 2.100 2.075 2.150 9,676,070 20,301,989 2.0982 0.868 0.858 0.868 0.858 0.889 23,397,747 0.8677 0.00%
2005-05-18 0 2.100 2.075 2.100 2.075 2.125 9,604,000 20,188,900 2.1021 0.868 0.858 0.868 0.858 0.879 23,223,474 0.8693 -1.18%
2005-05-17 0 2.125 2.100 2.150 2.100 2.175 8,988,000 19,165,700 2.1324 0.879 0.868 0.889 0.868 0.899 21,733,922 0.8818 -2.30%
2005-05-13 0 2.175 2.150 2.175 2.125 2.175 5,668,000 12,234,450 2.1585 0.899 0.889 0.899 0.879 0.899 13,705,816 0.8926 0.00%
2005-05-12 0 2.175 2.150 2.175 2.125 2.175 4,136,000 8,945,850 2.1629 0.899 0.889 0.899 0.879 0.899 10,001,280 0.8945 1.16%
2005-05-11 0 2.150 2.125 2.150 2.125 2.175 6,184,000 13,295,250 2.1499 0.889 0.879 0.889 0.879 0.899 14,953,557 0.8891 -1.15%
2005-05-10 0 2.175 2.150 2.200 2.150 2.225 6,956,000 15,313,286 2.2014 0.899 0.889 0.910 0.889 0.920 16,820,334 0.9104 -2.25%
2005-05-09 0 2.225 2.200 2.225 2.150 2.225 8,856,000 19,408,217 2.1915 0.920 0.910 0.920 0.889 0.920 21,414,732 0.9063 2.30%
2005-05-06 0 2.175 2.175 2.200 2.175 2.250 10,262,000 22,673,300 2.2094 0.899 0.899 0.910 0.899 0.930 24,814,587 0.9137 -1.14%
2005-05-05 0 2.200 2.175 2.200 2.150 2.225 28,419,000 61,960,375 2.1802 0.910 0.899 0.910 0.889 0.920 68,720,108 0.9016 3.53%
2005-05-04 0 2.125 2.100 2.125 2.125 2.175 9,184,000 19,667,500 2.1415 0.879 0.868 0.879 0.879 0.899 22,207,871 0.8856 0.00%
2005-05-03 0 2.125 2.100 2.125 2.050 2.150 24,420,000 51,709,800 2.1175 0.879 0.868 0.879 0.848 0.889 59,050,109 0.8757 2.41%
2005-04-29 0 2.075 2.050 2.075 2.050 2.175 15,072,000 31,548,717 2.0932 0.858 0.848 0.858 0.848 0.899 36,445,669 0.8656 -4.60%
2005-04-28 0 2.175 2.150 2.175 2.150 2.200 4,204,000 9,122,050 2.1699 0.899 0.889 0.899 0.889 0.910 10,165,711 0.8973 -1.14%
2005-04-27 0 2.200 2.175 2.225 2.150 2.250 8,416,000 18,485,650 2.1965 0.910 0.899 0.920 0.889 0.930 20,350,766 0.9084 -2.22%
2005-04-26 0 2.250 2.225 2.250 2.075 2.250 12,884,000 28,156,750 2.1854 0.930 0.920 0.930 0.858 0.930 31,154,857 0.9038 7.14%
2005-04-25 0 2.100 2.075 2.100 2.050 2.150 9,154,000 19,153,950 2.0924 0.868 0.858 0.868 0.848 0.889 22,135,327 0.8653 -2.33%
2005-04-22 0 2.150 2.150 2.175 2.125 2.225 6,672,000 14,534,600 2.1784 0.889 0.889 0.899 0.879 0.920 16,133,592 0.9009 -1.15%
2005-04-21 0 2.175 2.175 2.200 2.100 2.200 7,536,000 16,260,500 2.1577 0.899 0.899 0.910 0.868 0.910 18,222,835 0.8923 -1.14%
2005-04-20 0 2.200 2.175 2.200 2.175 2.225 12,318,000 27,062,350 2.1970 0.910 0.899 0.910 0.899 0.920 29,786,210 0.9086 0.00%
2005-04-19 0 2.200 2.175 2.200 2.100 2.225 30,296,000 65,865,800 2.1741 0.910 0.899 0.910 0.868 0.920 73,258,890 0.8991 4.76%
2005-04-18 0 2.100 2.075 2.100 2.075 2.200 24,848,000 52,823,900 2.1259 0.868 0.858 0.868 0.858 0.910 60,085,058 0.8792 -6.67%
2005-04-15 0 2.250 2.250 2.275 2.250 2.325 13,796,000 31,323,600 2.2705 0.930 0.930 0.941 0.930 0.961 33,360,168 0.9390 -3.23%
2005-04-14 0 2.325 2.325 2.350 2.275 2.375 10,636,000 24,776,750 2.3295 0.961 0.961 0.972 0.941 0.982 25,718,958 0.9634 -3.13%
2005-04-13 0 2.400 2.400 2.425 2.350 2.425 3,858,000 9,203,350 2.3855 0.993 0.993 1.003 0.972 1.003 9,329,047 0.9865 1.05%
2005-04-12 0 2.375 2.375 2.400 2.375 2.425 5,680,000 13,555,900 2.3866 0.982 0.982 0.993 0.982 1.003 13,734,833 0.9870 -2.06%
2005-04-11 0 2.425 2.425 2.450 2.375 2.450 10,480,000 25,223,600 2.4068 1.003 1.003 1.013 0.982 1.013 25,341,734 0.9953 1.04%
2005-04-08 0 2.400 2.400 2.425 2.375 2.400 7,140,000 17,124,650 2.3984 0.993 0.993 1.003 0.982 0.993 17,265,265 0.9919 0.00%
2005-04-07 0 2.400 2.375 2.400 2.375 2.450 4,576,000 10,992,500 2.4022 0.993 0.982 0.993 0.982 1.013 11,065,246 0.9934 -1.03%
2005-04-06 0 2.425 2.400 2.425 2.375 2.425 8,694,000 20,851,250 2.3983 1.003 0.993 1.003 0.982 1.003 21,022,999 0.9918 2.11%
2005-04-04 0 2.375 2.350 2.375 2.350 2.425 4,748,000 11,277,800 2.3753 0.982 0.972 0.982 0.972 1.003 11,481,160 0.9823 -1.04%
2005-04-01 0 2.400 2.375 2.400 2.300 2.400 11,784,000 27,848,250 2.3632 0.993 0.982 0.993 0.951 0.993 28,494,942 0.9773 3.23%
2005-03-31 0 2.325 2.325 2.350 2.300 2.375 11,042,000 25,769,500 2.3338 0.961 0.961 0.972 0.951 0.982 26,700,709 0.9651 1.09%
2005-03-30 0 2.300 2.275 2.300 2.250 2.325 8,060,000 18,409,150 2.2840 0.951 0.941 0.951 0.930 0.961 19,489,921 0.9445 1.10%
2005-03-29 0 2.275 2.250 2.275 2.250 2.325 20,942,000 47,564,900 2.2713 0.941 0.930 0.941 0.930 0.961 50,639,942 0.9393 -2.15%
2005-03-24 0 2.325 2.300 2.325 2.300 2.375 15,194,000 35,535,700 2.3388 0.961 0.951 0.961 0.951 0.982 36,740,678 0.9672 -1.06%
2005-03-23 0 2.350 2.325 2.350 2.325 2.425 17,289,038 40,934,787 2.3677 0.972 0.961 0.972 0.961 1.003 41,806,698 0.9791 -3.09%
2005-03-22 0 2.425 2.400 2.425 2.350 2.450 12,150,000 29,270,750 2.4091 1.003 0.993 1.003 0.972 1.013 29,379,968 0.9963 -1.02%
2005-03-21 0 2.450 2.425 2.450 2.450 2.500 9,056,000 22,327,400 2.4655 1.013 1.003 1.013 1.013 1.034 21,898,353 1.0196 0.00%
2005-03-18 0 2.450 2.425 2.450 2.425 2.500 12,780,000 31,556,650 2.4692 1.013 1.003 1.013 1.003 1.034 30,903,374 1.0211 1.03%
2005-03-17 0 2.425 2.425 2.450 2.425 2.475 12,929,000 31,510,125 2.4372 1.003 1.003 1.013 1.003 1.024 31,263,671 1.0079 -2.02%
2005-03-16 0 2.475 2.450 2.475 2.425 2.500 18,994,310 46,645,179 2.4557 1.024 1.013 1.024 1.003 1.034 45,930,224 1.0156 1.02%
2005-03-15 0 2.450 2.425 2.450 2.425 2.525 18,156,000 44,915,650 2.4739 1.013 1.003 1.013 1.003 1.044 43,903,103 1.0231 -2.97%
2005-03-14 0 2.525 2.525 2.550 2.525 2.575 8,912,000 22,682,300 2.5451 1.044 1.044 1.055 1.044 1.065 21,550,146 1.0525 -1.94%
2005-03-11 0 2.575 2.550 2.575 2.550 2.600 10,280,000 26,464,800 2.5744 1.065 1.055 1.065 1.055 1.075 24,858,113 1.0646 -0.96%
2005-03-10 0 2.600 2.575 2.600 2.575 2.650 15,810,000 41,155,050 2.6031 1.075 1.065 1.075 1.065 1.096 38,230,230 1.0765 -1.89%
2005-03-09 0 2.650 2.650 2.675 2.650 2.725 16,946,900 45,312,118 2.6738 1.096 1.096 1.106 1.096 1.127 40,979,373 1.1057 -1.85%
2005-03-08 0 2.700 2.700 2.725 2.600 2.725 33,968,000 91,096,900 2.6818 1.117 1.117 1.127 1.075 1.127 82,138,169 1.1091 3.85%
2005-03-07 0 2.600 2.600 2.625 2.575 2.650 14,356,000 37,383,600 2.6040 1.075 1.075 1.086 1.065 1.096 34,714,306 1.0769 -0.95%
2005-03-04 0 2.625 2.600 2.625 2.550 2.650 32,734,000 85,361,200 2.6077 1.086 1.075 1.086 1.055 1.096 79,154,229 1.0784 -1.87%
2005-03-03 0 2.675 2.650 2.675 2.575 2.675 35,917,940 94,670,550 2.6357 1.106 1.096 1.106 1.065 1.106 86,853,328 1.0900 2.88%
2005-03-02 0 2.600 2.600 2.625 2.475 2.650 78,290,000 202,763,400 2.5899 1.075 1.075 1.086 1.024 1.096 189,313,392 1.0710 4.00%
2005-03-01 0 2.500 2.500 2.525 2.450 2.525 16,402,377 40,826,755 2.4891 1.034 1.034 1.044 1.013 1.044 39,662,660 1.0293 2.04%
2005-02-28 0 2.450 2.450 2.475 2.450 2.525 17,022,000 42,307,200 2.4854 1.013 1.013 1.024 1.013 1.044 41,160,973 1.0278 -2.97%
2005-02-25 0 2.525 2.500 2.525 2.475 2.525 22,896,000 57,272,450 2.5014 1.044 1.034 1.044 1.024 1.044 55,364,918 1.0345 2.02%
2005-02-24 0 2.475 2.450 2.475 2.425 2.500 15,314,000 37,719,850 2.4631 1.024 1.013 1.024 1.003 1.034 37,030,850 1.0186 1.02%
2005-02-23 0 2.450 2.450 2.475 2.425 2.475 11,736,000 28,641,450 2.4405 1.013 1.013 1.024 1.003 1.024 28,378,873 1.0093 -1.01%
2005-02-22 0 2.475 2.450 2.475 2.475 2.550 15,899,347 39,797,331 2.5031 1.024 1.013 1.024 1.024 1.055 38,446,281 1.0351 -2.94%
2005-02-21 0 2.550 2.525 2.550 2.450 2.550 29,247,980 73,284,353 2.5056 1.055 1.044 1.055 1.013 1.055 70,724,668 1.0362 4.08%
2005-02-18 0 2.450 2.450 2.475 2.375 2.475 22,258,000 54,780,050 2.4611 1.013 1.013 1.024 0.982 1.024 53,822,167 1.0178 2.08%
2005-02-17 0 2.400 2.375 2.400 2.375 2.425 10,402,000 25,067,100 2.4098 0.993 0.982 0.993 0.982 1.003 25,153,122 0.9966 -1.03%
2005-02-16 0 2.425 2.400 2.425 2.375 2.450 30,407,500 72,899,125 2.3974 1.003 0.993 1.003 0.982 1.013 73,528,509 0.9914 3.19%
2005-02-15 0 2.350 2.350 2.375 2.350 2.425 14,522,000 34,479,000 2.3743 0.972 0.972 0.982 0.972 1.003 35,115,712 0.9819 -3.09%
2005-02-14 0 2.425 2.400 2.425 2.375 2.475 19,678,000 47,762,700 2.4272 1.003 0.993 1.003 0.982 1.024 47,583,458 1.0038 -1.02%
2005-02-08 0 2.450 2.425 2.450 2.400 2.450 9,182,000 22,239,950 2.4221 1.013 1.003 1.013 0.993 1.013 22,203,034 1.0017 0.00%
2005-02-07 0 2.450 2.425 2.450 2.400 2.450 10,074,000 24,535,600 2.4355 1.013 1.003 1.013 0.993 1.013 24,359,983 1.0072 3.16%
2005-02-04 0 2.375 2.375 2.400 2.350 2.425 4,712,000 11,275,650 2.3930 0.982 0.982 0.993 0.972 1.003 11,394,108 0.9896 1.06%
2005-02-03 0 2.350 2.350 2.375 2.350 2.400 10,332,000 24,529,900 2.3742 0.972 0.972 0.982 0.972 0.993 24,983,854 0.9818 0.00%
2005-02-02 0 2.350 2.325 2.350 2.325 2.400 17,442,894 41,086,799 2.3555 0.972 0.961 0.972 0.961 0.993 42,178,738 0.9741 0.00%
2005-02-01 0 2.350 2.325 2.350 2.300 2.450 28,784,000 68,142,600 2.3674 0.972 0.961 0.972 0.951 1.013 69,602,716 0.9790 -4.08%
2005-01-31 0 2.450 2.425 2.450 2.425 2.500 18,830,000 46,491,750 2.4690 1.013 1.003 1.013 1.003 1.034 45,532,905 1.0211 -1.01%
2005-01-28 0 2.475 2.450 2.475 2.450 2.525 9,066,000 22,473,450 2.4789 1.024 1.013 1.024 1.013 1.044 21,922,534 1.0251 -1.00%
2005-01-27 0 2.500 2.475 2.500 2.475 2.600 14,720,000 37,181,050 2.5259 1.034 1.024 1.034 1.024 1.075 35,594,496 1.0446 -1.96%
2005-01-26 0 2.550 2.550 2.575 2.525 2.575 28,106,000 71,586,550 2.5470 1.055 1.055 1.065 1.044 1.065 67,963,242 1.0533 0.00%
2005-01-25 0 2.550 2.525 2.550 2.475 2.625 48,060,000 122,377,250 2.5463 1.055 1.044 1.055 1.024 1.086 116,214,096 1.0530 3.03%
2005-01-24 0 2.475 2.475 2.500 2.425 2.525 18,352,128 45,351,701 2.4712 1.024 1.024 1.034 1.003 1.044 44,377,361 1.0220 1.02%
2005-01-21 0 2.450 2.450 2.475 2.425 2.550 39,207,808 96,910,399 2.4717 1.013 1.013 1.024 1.003 1.055 94,808,572 1.0222 -3.92%
2005-01-20 0 2.550 2.525 2.550 2.500 2.600 27,356,000 69,828,050 2.5526 1.055 1.044 1.055 1.034 1.075 66,149,663 1.0556 -0.97%
2005-01-19 0 2.575 2.575 2.600 2.550 2.650 26,348,000 68,612,850 2.6041 1.065 1.065 1.075 1.055 1.096 63,712,214 1.0769 -0.96%
2005-01-18 0 2.600 2.575 2.600 2.425 2.625 73,576,000 187,941,250 2.5544 1.075 1.065 1.075 1.003 1.086 177,914,447 1.0564 7.22%
2005-01-17 0 2.425 2.425 2.450 2.400 2.500 22,078,000 54,117,250 2.4512 1.003 1.003 1.013 0.993 1.034 53,386,908 1.0137 -1.02%
2005-01-14 0 2.450 2.425 2.450 2.300 2.500 58,414,000 142,739,600 2.4436 1.013 1.003 1.013 0.951 1.034 141,251,149 1.0105 4.26%
2005-01-13 0 2.350 2.350 2.375 2.325 2.425 28,606,056 67,641,275 2.3646 0.972 0.972 0.982 0.961 1.003 69,172,429 0.9779 -2.08%
2005-01-12 0 2.400 2.375 2.400 2.225 2.400 44,720,000 103,965,250 2.3248 0.993 0.982 0.993 0.920 0.993 108,137,628 0.9614 4.35%
2005-01-11 0 2.300 2.300 2.325 2.275 2.475 39,974,000 94,487,400 2.3637 0.951 0.951 0.961 0.941 1.024 96,661,304 0.9775 -6.12%
2005-01-10 0 2.450 2.425 2.450 2.350 2.525 50,298,000 122,842,100 2.4423 1.013 1.003 1.013 0.972 1.044 121,625,814 1.0100 0.00%
2005-01-07 0 2.450 2.425 2.450 2.250 2.550 94,647,203 226,111,286 2.3890 1.013 1.003 1.013 0.930 1.055 228,866,816 0.9880 -3.92%
2005-01-06 0 2.550 2.525 2.550 2.500 2.600 54,384,695 139,359,890 2.5625 1.055 1.044 1.055 1.034 1.075 131,507,869 1.0597 2.00%
2005-01-05 0 2.500 2.475 2.500 2.450 2.650 82,800,000 211,724,800 2.5571 1.034 1.024 1.034 1.013 1.096 200,219,042 1.0575 -7.41%
2005-01-04 0 2.700 2.675 2.700 2.650 2.775 58,106,000 156,966,076 2.7014 1.117 1.106 1.117 1.096 1.148 140,506,373 1.1171 -1.82%
2005-01-03 0 2.750 2.725 2.750 2.600 2.825 78,380,000 215,869,050 2.7541 1.137 1.127 1.137 1.075 1.168 189,531,021 1.1390 5.77%
2004-12-31 0 2.600 2.600 2.625 2.525 2.625 46,219,113 119,467,583 2.5848 1.075 1.075 1.086 1.044 1.086 111,762,639 1.0689 -1.89%
2004-12-30 0 2.650 2.625 2.650 2.400 2.750 144,000,000 380,233,150 2.6405 1.096 1.086 1.096 0.993 1.137 348,207,030 1.0920 10.42%
2004-12-29 0 2.400 2.400 2.425 2.325 2.475 82,980,000 198,218,450 2.3887 0.993 0.993 1.003 0.961 1.024 200,654,301 0.9879 -3.03%
2004-12-28 0 2.475 2.475 2.500 2.275 2.525 159,954,989 385,380,000 2.4093 1.024 1.024 1.034 0.941 1.044 386,787,859 0.9964 11.24%
2004-12-24 0 2.225 2.200 2.225 2.000 2.275 161,718,399 351,487,658 2.1735 0.920 0.910 0.920 0.827 0.941 391,051,968 0.8988 17.11%
2004-12-23 0 1.900 1.900 1.910 1.890 1.930 10,759,000 20,479,160 1.9034 0.786 0.786 0.790 0.782 0.798 26,016,385 0.7872 0.00%
2004-12-22 0 1.900 1.900 1.910 1.880 1.930 45,170,000 85,902,240 1.9018 0.786 0.786 0.790 0.777 0.798 109,225,775 0.7865 0.00%
2004-12-21 0 1.900 1.900 1.910 1.820 1.920 63,272,090 118,872,339 1.8787 0.786 0.786 0.790 0.753 0.794 152,998,518 0.7770 4.40%
2004-12-20 0 1.820 1.800 1.810 1.730 1.820 32,320,000 57,958,080 1.7933 0.753 0.744 0.749 0.715 0.753 78,153,133 0.7416 4.00%
2004-12-17 0 1.750 1.750 1.760 1.720 1.760 7,906,400 13,763,380 1.7408 0.724 0.724 0.728 0.711 0.728 19,118,500 0.7199 0.00%
2004-12-16 0 1.750 1.740 1.750 1.730 1.790 12,564,000 22,095,460 1.7586 0.724 0.720 0.724 0.715 0.740 30,381,063 0.7273 -1.69%
2004-12-15 0 1.780 1.780 1.790 1.770 1.810 13,764,000 24,602,220 1.7874 0.736 0.736 0.740 0.732 0.749 33,282,789 0.7392 0.56%
2004-12-14 0 1.770 1.770 1.780 1.770 1.820 12,178,000 21,799,880 1.7901 0.732 0.732 0.736 0.732 0.753 29,447,675 0.7403 -1.12%
2004-12-13 0 1.790 1.780 1.790 1.780 1.840 14,164,000 25,486,180 1.7994 0.740 0.736 0.740 0.736 0.761 34,250,030 0.7441 -2.72%
2004-12-10 0 1.840 1.830 1.840 1.830 1.860 12,714,000 23,442,500 1.8438 0.761 0.757 0.761 0.757 0.769 30,743,779 0.7625 -0.54%
2004-12-09 0 1.850 1.840 1.850 1.750 1.870 45,006,000 82,396,664 1.8308 0.765 0.761 0.765 0.724 0.773 108,829,205 0.7571 3.93%
2004-12-08 0 1.780 1.770 1.780 1.760 1.840 32,928,000 58,921,480 1.7894 0.736 0.732 0.736 0.728 0.761 79,623,341 0.7400 -3.26%
2004-12-07 0 1.840 1.830 1.840 1.830 1.880 24,124,000 44,872,460 1.8601 0.761 0.757 0.761 0.757 0.777 58,334,350 0.7692 0.00%
2004-12-06 0 1.840 1.830 1.840 1.810 1.870 29,764,000 54,538,620 1.8324 0.761 0.757 0.761 0.749 0.773 71,972,459 0.7578 -0.54%
2004-12-03 0 1.850 1.840 1.850 1.810 1.950 58,770,000 109,314,960 1.8600 0.765 0.761 0.765 0.749 0.806 142,111,994 0.7692 -5.13%
2004-12-02 0 1.950 1.940 1.950 1.930 1.980 21,650,000 42,246,270 1.9513 0.806 0.802 0.806 0.798 0.819 52,351,960 0.8070 -0.51%
2004-12-01 0 1.960 1.960 1.970 1.910 1.980 30,200,200 58,854,602 1.9488 0.811 0.811 0.815 0.790 0.819 73,027,236 0.8059 0.51%
2004-11-30 0 1.950 1.940 1.950 1.920 2.000 30,536,850 59,942,869 1.9630 0.806 0.802 0.806 0.794 0.827 73,841,291 0.8118 -2.50%
2004-11-29 0 2.000 1.990 2.000 1.920 2.025 63,602,000 125,510,910 1.9734 0.827 0.823 0.827 0.794 0.837 153,796,274 0.8161 3.63%
2004-11-26 0 1.930 1.930 1.940 1.930 2.000 57,366,000 112,808,520 1.9665 0.798 0.798 0.802 0.798 0.827 138,716,976 0.8132 -1.03%
2004-11-25 0 1.950 1.950 1.960 1.850 2.025 94,544,000 184,432,870 1.9508 0.806 0.806 0.811 0.765 0.837 228,617,260 0.8067 3.17%
2004-11-24 0 1.890 1.880 1.890 1.880 1.920 58,244,000 110,368,960 1.8949 0.782 0.777 0.782 0.777 0.794 140,840,071 0.7836 -1.56%
2004-11-23 0 1.920 1.910 1.920 1.780 1.930 133,382,000 249,262,620 1.8688 0.794 0.790 0.794 0.736 0.798 322,531,598 0.7728 8.47%
2004-11-22 0 1.770 1.770 1.780 1.690 1.790 34,072,000 59,728,720 1.7530 0.732 0.732 0.736 0.699 0.740 82,389,652 0.7250 2.31%
2004-11-19 0 1.730 1.720 1.730 1.720 1.780 27,424,000 47,728,220 1.7404 0.715 0.711 0.715 0.711 0.736 66,314,094 0.7197 -2.26%
2004-11-18 0 1.770 1.760 1.770 1.720 1.830 75,255,382 134,417,463 1.7862 0.732 0.728 0.732 0.711 0.757 181,975,368 0.7387 2.91%
2004-11-17 0 1.720 1.710 1.720 1.680 1.740 85,271,399 146,215,344 1.7147 0.711 0.707 0.711 0.695 0.720 206,195,143 0.7091 -2.27%
2004-11-16 0 1.760 1.750 1.760 1.610 1.800 201,619,616 348,587,520 1.7289 0.728 0.724 0.728 0.666 0.744 487,537,276 0.7150 9.32%
2004-11-15 0 1.610 1.600 1.610 1.550 1.620 94,417,112 150,020,387 1.5889 0.666 0.662 0.666 0.641 0.670 228,310,432 0.6571 4.55%
2004-11-12 0 1.540 1.540 1.550 1.490 1.550 43,218,000 65,842,400 1.5235 0.637 0.637 0.641 0.616 0.641 104,505,635 0.6300 2.67%
2004-11-11 0 1.500 1.490 1.500 1.500 1.530 15,826,000 23,909,080 1.5107 0.620 0.616 0.620 0.620 0.633 38,268,920 0.6248 0.00%
2004-11-10 0 1.500 1.490 1.500 1.480 1.560 34,538,985 52,336,998 1.5153 0.620 0.616 0.620 0.612 0.645 83,518,871 0.6266 -1.96%
2004-11-09 0 1.530 1.520 1.530 1.450 1.530 75,610,000 113,239,740 1.4977 0.633 0.629 0.633 0.600 0.633 182,832,872 0.6194 5.52%
2004-11-08 0 1.450 1.440 1.450 1.420 1.470 33,538,000 48,473,480 1.4453 0.600 0.596 0.600 0.587 0.608 81,098,385 0.5977 2.11%
2004-11-05 0 1.420 1.410 1.420 1.400 1.430 18,704,504 26,493,690 1.4164 0.587 0.583 0.587 0.579 0.591 45,229,443 0.5858 1.43%
2004-11-04 0 1.400 1.400 1.410 1.390 1.440 26,276,197 37,159,054 1.4142 0.579 0.579 0.583 0.575 0.596 63,538,587 0.5848 -0.71%
2004-11-03 0 1.410 1.400 1.410 1.360 1.430 33,245,144 46,657,887 1.4034 0.583 0.579 0.583 0.562 0.591 80,390,228 0.5804 4.44%
2004-11-02 0 1.350 1.360 1.370 1.340 1.360 3,503,000 4,742,590 1.3539 0.558 0.562 0.567 0.554 0.562 8,470,620 0.5599 0.00%
2004-11-01 0 1.350 1.350 1.360 1.340 1.360 1,157,009 1,564,902 1.3525 0.558 0.558 0.562 0.554 0.562 2,797,769 0.5593 0.00%
2004-10-29 0 1.350 1.350 1.360 1.320 1.360 5,844,000 7,900,160 1.3518 0.558 0.558 0.562 0.546 0.562 14,131,402 0.5590 -0.74%
2004-10-28 0 1.360 1.360 1.370 1.350 1.370 4,450,000 6,055,180 1.3607 0.562 0.562 0.567 0.558 0.567 10,760,564 0.5627 0.00%
2004-10-27 0 1.360 1.360 1.370 1.360 1.390 3,994,000 5,448,300 1.3641 0.562 0.562 0.567 0.562 0.575 9,657,909 0.5641 -1.45%
2004-10-26 0 1.380 1.370 1.380 1.350 1.400 12,950,000 17,768,860 1.3721 0.571 0.567 0.571 0.558 0.579 31,314,452 0.5674 3.76%
2004-10-25 0 1.330 1.330 1.340 1.300 1.330 4,576,000 6,007,660 1.3129 0.550 0.550 0.554 0.538 0.550 11,065,246 0.5429 0.76%
2004-10-21 0 1.320 1.310 1.320 1.310 1.320 3,102,000 4,078,320 1.3147 0.546 0.542 0.546 0.542 0.546 7,500,960 0.5437 0.76%
2004-10-20 0 1.310 1.310 1.330 1.300 1.350 10,968,000 14,489,440 1.3211 0.542 0.542 0.550 0.538 0.558 26,521,769 0.5463 -2.96%
2004-10-19 0 1.350 1.340 1.350 1.340 1.360 4,618,000 6,233,240 1.3498 0.558 0.554 0.558 0.554 0.562 11,166,806 0.5582 0.00%
2004-10-18 0 1.350 1.340 1.350 1.340 1.360 3,524,000 4,746,820 1.3470 0.558 0.554 0.558 0.554 0.562 8,521,400 0.5570 -1.46%
2004-10-15 0 1.370 1.360 1.370 1.340 1.370 2,233,000 3,024,480 1.3544 0.567 0.562 0.567 0.554 0.567 5,399,627 0.5601 0.74%
2004-10-14 0 1.360 1.350 1.360 1.340 1.360 6,550,000 8,818,540 1.3463 0.562 0.558 0.562 0.554 0.562 15,838,584 0.5568 0.00%
2004-10-13 0 1.360 1.360 1.370 1.360 1.400 6,475,305 8,887,665 1.3725 0.562 0.562 0.567 0.562 0.579 15,657,963 0.5676 -1.45%
2004-10-12 0 1.380 1.370 1.380 1.380 1.400 4,746,000 6,554,360 1.3810 0.571 0.567 0.571 0.571 0.579 11,476,323 0.5711 -1.43%
2004-10-11 0 1.400 1.390 1.400 1.380 1.400 8,582,000 11,914,520 1.3883 0.579 0.575 0.579 0.571 0.579 20,752,172 0.5741 0.72%
2004-10-08 0 1.390 1.380 1.390 1.380 1.440 29,122,334 41,123,588 1.4121 0.575 0.571 0.575 0.571 0.596 70,420,843 0.5840 -0.71%
2004-10-07 0 1.400 1.390 1.400 1.370 1.400 24,045,401 33,456,023 1.3914 0.579 0.575 0.579 0.567 0.579 58,144,289 0.5754 2.19%
2004-10-06 0 1.370 1.360 1.370 1.350 1.390 8,880,000 12,106,540 1.3633 0.567 0.562 0.567 0.558 0.575 21,472,767 0.5638 -1.44%
2004-10-05 0 1.390 1.380 1.390 1.370 1.400 5,212,000 7,214,020 1.3841 0.575 0.571 0.575 0.567 0.579 12,603,160 0.5724 -0.71%
2004-10-04 0 1.400 1.390 1.400 1.370 1.410 11,210,591 15,581,506 1.3899 0.579 0.575 0.579 0.567 0.583 27,108,379 0.5748 1.45%
2004-09-30 0 1.380 1.370 1.380 1.370 1.400 4,969,399 6,862,215 1.3809 0.571 0.567 0.571 0.567 0.579 12,016,525 0.5711 0.36%
2004-09-28 0 1.400 1.390 1.400 1.380 1.400 3,830,000 5,338,140 1.3938 0.569 0.565 0.569 0.561 0.569 9,429,728 0.5661 0.00%
2004-09-27 0 1.400 1.390 1.400 1.380 1.400 2,312,000 3,202,200 1.3850 0.569 0.565 0.569 0.561 0.569 5,692,306 0.5625 0.72%
2004-09-24 0 1.390 1.370 1.390 1.370 1.400 7,138,000 9,874,100 1.3833 0.565 0.556 0.565 0.556 0.569 17,574,255 0.5619 0.00%
2004-09-23 0 1.390 1.380 1.390 1.360 1.390 13,818,000 18,967,720 1.3727 0.565 0.561 0.565 0.552 0.565 34,020,882 0.5575 0.00%
2004-09-22 0 1.390 1.390 1.400 1.380 1.430 12,071,000 17,009,720 1.4091 0.565 0.565 0.569 0.561 0.581 29,719,646 0.5723 -2.11%
2004-09-21 0 1.420 1.420 1.430 1.410 1.440 15,633,000 22,248,420 1.4232 0.577 0.577 0.581 0.573 0.585 38,489,539 0.5780 -0.70%
2004-09-20 0 1.430 1.420 1.430 1.410 1.470 21,300,000 30,706,300 1.4416 0.581 0.577 0.581 0.573 0.597 52,442,089 0.5855 0.00%
2004-09-17 0 1.430 1.420 1.430 1.420 1.480 20,534,000 29,816,160 1.4520 0.581 0.577 0.581 0.577 0.601 50,556,144 0.5898 -2.05%
2004-09-16 0 1.460 1.450 1.470 1.420 1.480 19,118,000 27,710,860 1.4495 0.593 0.589 0.597 0.577 0.601 47,069,853 0.5887 2.82%
2004-09-15 0 1.420 1.420 1.430 1.400 1.430 14,400,000 20,329,700 1.4118 0.577 0.577 0.581 0.569 0.581 35,453,807 0.5734 -0.70%
2004-09-14 0 1.430 1.420 1.430 1.420 1.450 9,254,000 13,296,580 1.4368 0.581 0.577 0.581 0.577 0.589 22,783,995 0.5836 -0.69%
2004-09-13 0 1.440 1.440 1.450 1.410 1.460 15,916,394 22,864,744 1.4366 0.585 0.585 0.589 0.573 0.593 39,187,275 0.5835 2.13%
2004-09-10 0 1.410 1.410 1.420 1.380 1.420 10,984,000 15,476,460 1.4090 0.573 0.573 0.577 0.561 0.577 27,043,376 0.5723 2.17%
2004-09-09 0 1.380 1.370 1.380 1.360 1.410 9,442,000 13,064,100 1.3836 0.561 0.556 0.561 0.552 0.573 23,246,864 0.5620 -1.43%
2004-09-08 0 1.400 1.390 1.400 1.380 1.420 16,266,405 22,807,067 1.4021 0.569 0.565 0.569 0.561 0.577 40,049,026 0.5695 -0.71%
2004-09-07 0 1.410 1.400 1.410 1.340 1.410 10,186,000 13,962,940 1.3708 0.573 0.569 0.573 0.544 0.573 25,078,644 0.5568 4.44%
2004-09-06 0 1.350 1.350 1.360 1.320 1.350 5,616,024 7,541,031 1.3428 0.548 0.548 0.552 0.536 0.548 13,827,044 0.5454 1.50%
2004-09-03 0 1.330 1.320 1.330 1.310 1.340 5,048,000 6,694,160 1.3261 0.540 0.536 0.540 0.532 0.544 12,428,529 0.5386 -0.75%
2004-09-02 0 1.340 1.330 1.340 1.330 1.360 8,164,000 10,975,240 1.3443 0.544 0.540 0.544 0.540 0.552 20,100,339 0.5460 0.75%
2004-09-01 0 1.330 1.330 1.340 1.280 1.340 17,421,545 23,088,323 1.3253 0.540 0.540 0.544 0.520 0.544 42,893,062 0.5383 5.56%
2004-08-31 0 1.260 1.260 1.270 1.260 1.270 1,994,000 2,518,020 1.2628 0.512 0.512 0.516 0.512 0.516 4,909,367 0.5129 -0.79%
2004-08-30 0 1.270 1.270 1.280 1.270 1.290 1,548,000 1,973,360 1.2748 0.516 0.516 0.520 0.516 0.524 3,811,284 0.5178 -0.78%
2004-08-27 0 1.280 1.280 1.290 1.280 1.310 2,902,000 3,752,660 1.2931 0.520 0.520 0.524 0.520 0.532 7,144,927 0.5252 -2.29%
2004-08-26 0 1.310 1.310 1.320 1.270 1.320 8,876,000 11,553,340 1.3016 0.532 0.532 0.536 0.516 0.536 21,853,333 0.5287 2.34%
2004-08-25 0 1.280 1.270 1.280 1.250 1.280 4,636,000 5,897,980 1.2722 0.520 0.516 0.520 0.508 0.520 11,414,156 0.5167 1.59%
2004-08-24 0 1.260 1.260 1.270 1.240 1.270 2,294,407 2,884,717 1.2573 0.512 0.512 0.516 0.504 0.516 5,648,990 0.5107 0.00%
2004-08-23 0 1.260 1.250 1.260 1.250 1.270 3,160,556 3,989,407 1.2622 0.512 0.508 0.512 0.508 0.516 7,781,510 0.5127 1.61%
2004-08-20 0 1.240 1.240 1.250 1.240 1.270 4,492,000 5,604,660 1.2477 0.504 0.504 0.508 0.504 0.516 11,059,618 0.5068 -2.36%
2004-08-19 0 1.270 1.260 1.280 1.250 1.300 4,910,000 6,256,240 1.2742 0.516 0.512 0.520 0.508 0.528 12,088,763 0.5175 2.42%
2004-08-18 0 1.240 1.230 1.250 1.230 1.270 2,971,744 3,683,313 1.2394 0.504 0.500 0.508 0.500 0.516 7,316,641 0.5034 0.00%
2004-08-17 0 1.240 1.240 1.250 1.240 1.270 526,000 659,500 1.2538 0.504 0.504 0.508 0.504 0.516 1,295,049 0.5092 -0.80%
2004-08-16 0 1.250 1.240 1.250 1.240 1.250 1,520,000 1,895,180 1.2468 0.508 0.504 0.508 0.504 0.508 3,742,346 0.5064 0.00%
2004-08-13 0 1.250 1.250 1.260 1.240 1.260 3,878,000 4,830,700 1.2457 0.508 0.508 0.512 0.504 0.512 9,547,907 0.5059 -0.79%
2004-08-12 0 1.260 1.250 1.260 1.220 1.270 5,570,000 6,980,440 1.2532 0.512 0.508 0.512 0.496 0.516 13,713,729 0.5090 0.00%
2004-08-11 0 1.260 1.260 1.270 1.250 1.300 3,954,000 5,054,320 1.2783 0.512 0.512 0.516 0.508 0.528 9,735,024 0.5192 -2.33%
2004-08-10 0 1.290 1.260 1.310 1.260 1.330 5,118,000 6,652,420 1.2998 0.524 0.512 0.532 0.512 0.540 12,600,874 0.5279 -3.73%
2004-08-09 0 1.340 1.320 1.340 1.310 1.350 2,284,000 3,031,560 1.3273 0.544 0.536 0.544 0.532 0.548 5,623,368 0.5391 1.52%
2004-08-06 0 1.320 1.310 1.330 1.300 1.330 926,000 1,222,520 1.3202 0.536 0.532 0.540 0.528 0.540 2,279,877 0.5362 -1.49%
2004-08-05 0 1.340 1.330 1.340 1.300 1.340 2,876,000 3,799,080 1.3210 0.544 0.540 0.544 0.528 0.544 7,080,913 0.5365 -0.74%
2004-08-04 0 1.350 1.320 1.350 1.310 1.350 2,574,000 3,410,200 1.3249 0.548 0.536 0.548 0.532 0.548 6,337,368 0.5381 0.75%
2004-08-03 0 1.340 1.330 1.340 1.320 1.360 1,496,000 1,992,580 1.3319 0.544 0.540 0.544 0.536 0.552 3,683,257 0.5410 0.00%
2004-08-02 0 1.340 1.330 1.340 1.330 1.350 910,000 1,219,460 1.3401 0.544 0.540 0.544 0.540 0.548 2,240,484 0.5443 -0.74%
2004-07-30 0 1.350 1.350 1.360 1.350 1.370 3,066,000 4,174,240 1.3615 0.548 0.548 0.552 0.548 0.556 7,548,706 0.5530 0.00%
2004-07-29 0 1.350 1.350 1.360 1.330 1.350 1,464,000 1,962,560 1.3405 0.548 0.548 0.552 0.540 0.548 3,604,470 0.5445 -0.74%
2004-07-28 0 1.360 1.350 1.360 1.330 1.360 2,208,000 2,980,120 1.3497 0.552 0.548 0.552 0.540 0.552 5,436,250 0.5482 0.74%
2004-07-27 0 1.350 1.340 1.350 1.340 1.350 1,560,000 2,099,340 1.3457 0.548 0.544 0.548 0.544 0.548 3,840,829 0.5466 0.00%
2004-07-26 0 1.350 1.340 1.360 1.340 1.360 824,000 1,109,440 1.3464 0.548 0.544 0.552 0.544 0.552 2,028,746 0.5469 0.75%
2004-07-23 0 1.340 1.340 1.350 1.340 1.360 2,198,000 2,956,900 1.3453 0.544 0.544 0.548 0.544 0.552 5,411,630 0.5464 -0.74%
2004-07-22 0 1.350 1.350 1.360 1.350 1.360 1,818,000 2,458,020 1.3520 0.548 0.548 0.552 0.548 0.552 4,476,043 0.5492 -2.17%
2004-07-21 0 1.380 1.370 1.380 1.350 1.380 2,764,000 3,772,620 1.3649 0.561 0.556 0.561 0.548 0.561 6,805,161 0.5544 0.73%
2004-07-20 0 1.370 1.350 1.370 1.340 1.370 4,164,000 5,631,120 1.3523 0.556 0.548 0.556 0.544 0.556 10,252,059 0.5493 1.48%
2004-07-19 0 1.350 1.350 1.360 1.340 1.360 2,264,000 3,062,040 1.3525 0.548 0.548 0.552 0.544 0.552 5,574,126 0.5493 0.00%
2004-07-16 0 1.350 1.340 1.360 1.330 1.350 502,000 675,840 1.3463 0.548 0.544 0.552 0.540 0.548 1,235,959 0.5468 0.75%
2004-07-15 0 1.340 1.340 1.350 1.320 1.340 1,258,000 1,681,500 1.3366 0.544 0.544 0.548 0.536 0.544 3,097,284 0.5429 1.52%
2004-07-14 0 1.320 1.320 1.330 1.320 1.370 4,318,000 5,764,180 1.3349 0.536 0.536 0.540 0.536 0.556 10,631,218 0.5422 -2.94%
2004-07-13 0 1.360 1.360 1.370 1.350 1.380 1,774,000 2,422,360 1.3655 0.552 0.552 0.556 0.548 0.561 4,367,712 0.5546 -2.16%
2004-07-12 0 1.390 1.380 1.390 1.370 1.400 4,898,000 6,753,540 1.3788 0.565 0.561 0.565 0.556 0.569 12,059,218 0.5600 -0.71%
2004-07-09 0 1.400 1.390 1.400 1.380 1.410 2,850,000 3,995,440 1.4019 0.569 0.565 0.569 0.561 0.573 7,016,899 0.5694 0.00%
2004-07-08 0 1.400 1.390 1.400 1.400 1.460 9,292,000 13,346,780 1.4364 0.569 0.565 0.569 0.569 0.593 22,877,554 0.5834 -2.10%
2004-07-07 0 1.430 1.420 1.430 1.400 1.440 9,550,000 13,654,580 1.4298 0.581 0.577 0.581 0.569 0.585 23,512,768 0.5807 -2.05%
2004-07-06 0 1.460 1.450 1.460 1.380 1.470 10,478,889 14,741,725 1.4068 0.593 0.589 0.593 0.561 0.597 25,799,757 0.5714 4.29%
2004-07-05 0 1.400 1.390 1.400 1.380 1.400 1,080,000 1,500,160 1.3890 0.569 0.565 0.569 0.561 0.569 2,659,036 0.5642 0.00%
2004-07-02 0 1.400 1.390 1.400 1.370 1.400 3,868,000 5,369,920 1.3883 0.569 0.565 0.569 0.556 0.569 9,523,286 0.5639 0.00%
2004-06-30 0 1.400 1.390 1.400 1.370 1.400 1,040,880 1,442,450 1.3858 0.569 0.565 0.569 0.556 0.569 2,562,719 0.5629 0.72%
2004-06-29 0 1.390 1.380 1.390 1.380 1.390 1,868,000 2,594,100 1.3887 0.565 0.561 0.565 0.561 0.565 4,599,147 0.5640 0.00%
2004-06-28 0 1.390 1.380 1.390 1.380 1.400 2,316,000 3,220,780 1.3907 0.565 0.561 0.565 0.561 0.569 5,702,154 0.5648 -0.71%
2004-06-25 0 1.400 1.380 1.400 1.390 1.410 5,144,000 7,196,020 1.3989 0.569 0.561 0.569 0.565 0.573 12,664,888 0.5682 0.00%
2004-06-24 0 1.400 1.400 1.410 1.370 1.410 3,880,675 5,374,718 1.3850 0.569 0.569 0.573 0.556 0.573 9,554,493 0.5625 2.19%
2004-06-23 0 1.370 1.360 1.370 1.340 1.370 4,324,000 5,867,320 1.3569 0.556 0.552 0.556 0.544 0.556 10,645,990 0.5511 0.00%
2004-06-21 0 1.370 1.370 1.380 1.350 1.380 3,966,000 5,393,200 1.3599 0.556 0.556 0.561 0.548 0.561 9,764,569 0.5523 -0.72%
2004-06-18 0 1.380 1.360 1.380 1.340 1.380 6,592,000 9,001,940 1.3656 0.561 0.552 0.561 0.544 0.561 16,229,965 0.5546 -0.72%
2004-06-17 0 1.390 1.360 1.390 1.370 1.400 2,527,036 3,497,848 1.3842 0.565 0.552 0.565 0.556 0.569 6,221,739 0.5622 -0.71%
2004-06-16 0 1.400 1.390 1.400 1.380 1.400 6,276,312 8,758,238 1.3954 0.569 0.565 0.569 0.561 0.569 15,452,719 0.5668 0.00%
2004-06-15 0 1.400 1.390 1.400 1.370 1.400 3,346,000 4,651,140 1.3901 0.569 0.565 0.569 0.556 0.569 8,238,086 0.5646 0.72%
2004-06-14 0 1.390 1.400 1.410 1.380 1.450 3,206,000 4,490,880 1.4008 0.565 0.569 0.573 0.561 0.589 7,893,396 0.5689 -2.80%
2004-06-11 0 1.430 1.420 1.430 1.410 1.460 8,240,000 11,881,020 1.4419 0.581 0.577 0.581 0.573 0.593 20,287,456 0.5856 1.42%
2004-06-10 0 1.410 1.400 1.410 1.390 1.410 3,242,000 4,524,580 1.3956 0.573 0.569 0.573 0.565 0.573 7,982,031 0.5668 0.00%
2004-06-09 0 1.410 1.380 1.410 1.380 1.410 3,248,839 4,542,513 1.3982 0.573 0.561 0.573 0.561 0.573 7,998,869 0.5679 0.00%
2004-06-08 0 1.410 1.380 1.410 1.380 1.410 3,874,000 5,410,840 1.3967 0.573 0.561 0.573 0.561 0.573 9,538,059 0.5673 0.71%
2004-06-07 0 1.400 1.380 1.400 1.380 1.410 3,551,990 4,959,607 1.3963 0.569 0.561 0.569 0.561 0.573 8,745,248 0.5671 0.72%
2004-06-04 0 1.390 1.370 1.400 1.360 1.400 2,001,158 2,772,729 1.3856 0.565 0.556 0.569 0.552 0.569 4,926,991 0.5628 0.00%
2004-06-03 0 1.390 1.360 1.390 1.350 1.390 4,390,000 6,044,100 1.3768 0.565 0.552 0.565 0.548 0.565 10,808,487 0.5592 -1.42%
2004-06-02 0 1.410 1.400 1.410 1.390 1.420 6,028,000 8,454,400 1.4025 0.573 0.569 0.573 0.565 0.577 14,841,357 0.5697 2.17%
2004-06-01 0 1.380 1.370 1.390 1.370 1.410 7,870,000 10,892,560 1.3841 0.561 0.556 0.565 0.556 0.573 19,376,490 0.5622 0.73%
2004-05-31 0 1.370 1.360 1.380 1.300 1.370 5,010,000 6,737,960 1.3449 0.556 0.552 0.561 0.528 0.556 12,334,970 0.5462 3.01%
2004-05-28 0 1.330 1.330 1.340 1.300 1.350 5,776,000 7,681,640 1.3299 0.540 0.540 0.544 0.528 0.548 14,220,916 0.5402 1.53%
2004-05-27 0 1.310 1.300 1.320 1.290 1.310 5,969,760 7,787,155 1.3044 0.532 0.528 0.536 0.524 0.532 14,697,966 0.5298 2.34%
2004-05-25 0 1.280 1.260 1.290 1.260 1.280 5,058,000 6,432,840 1.2718 0.520 0.512 0.524 0.512 0.520 12,453,150 0.5166 2.40%
2004-05-24 0 1.250 1.250 1.270 1.240 1.270 3,624,000 4,560,980 1.2585 0.508 0.508 0.516 0.504 0.516 8,922,541 0.5112 0.00%
2004-05-21 0 1.250 1.250 1.260 1.220 1.260 6,322,000 7,856,840 1.2428 0.508 0.508 0.512 0.496 0.512 15,565,206 0.5048 1.63%
2004-05-20 0 1.230 1.210 1.230 1.200 1.230 9,010,556 10,984,846 1.2191 0.500 0.491 0.500 0.487 0.500 22,184,619 0.4952 1.65%
2004-05-19 0 1.210 1.190 1.210 1.180 1.210 6,034,000 7,229,980 1.1982 0.491 0.483 0.491 0.479 0.491 14,856,130 0.4867 3.42%
2004-05-18 0 1.170 1.160 1.170 1.130 1.170 6,060,000 7,002,620 1.1555 0.475 0.471 0.475 0.459 0.475 14,920,144 0.4693 0.86%
2004-05-17 0 1.160 1.160 1.170 1.140 1.190 8,424,000 9,799,080 1.1632 0.471 0.471 0.475 0.463 0.483 20,740,477 0.4725 -3.33%
2004-05-14 0 1.200 1.160 1.200 1.160 1.230 5,386,000 6,424,960 1.1929 0.487 0.471 0.487 0.471 0.500 13,260,709 0.4845 0.00%
2004-05-13 0 1.200 1.190 1.210 1.200 1.230 5,156,000 6,302,360 1.2223 0.487 0.483 0.491 0.487 0.500 12,694,432 0.4965 -0.83%
2004-05-12 0 1.210 1.200 1.220 1.210 1.250 5,664,000 6,963,280 1.2294 0.491 0.487 0.496 0.491 0.508 13,945,164 0.4993 -0.82%
2004-05-11 0 1.220 1.220 1.230 1.160 1.230 7,884,000 9,437,180 1.1970 0.496 0.496 0.500 0.471 0.500 19,410,959 0.4862 2.52%
2004-05-10 0 1.190 1.170 1.190 1.170 1.260 10,126,000 12,269,620 1.2117 0.483 0.475 0.483 0.475 0.512 24,930,920 0.4921 -6.30%
2004-05-07 0 1.270 1.280 1.290 1.260 1.310 3,844,000 4,980,520 1.2957 0.516 0.520 0.524 0.512 0.532 9,464,197 0.5262 -3.79%
2004-05-06 0 1.320 1.320 1.330 1.300 1.340 2,118,000 2,797,040 1.3206 0.536 0.536 0.540 0.528 0.544 5,214,664 0.5364 0.76%
2004-05-05 0 1.310 1.310 1.320 1.300 1.320 3,056,000 4,013,760 1.3134 0.532 0.532 0.536 0.528 0.536 7,524,086 0.5335 -2.24%
2004-05-04 0 1.340 1.340 1.350 1.290 1.340 6,196,674 8,152,569 1.3156 0.544 0.544 0.548 0.524 0.544 15,256,645 0.5344 3.08%
2004-05-03 0 1.300 1.300 1.310 1.290 1.300 1,480,000 1,923,500 1.2997 0.528 0.528 0.532 0.524 0.528 3,643,863 0.5279 -0.76%
2004-04-30 0 1.310 1.300 1.310 1.290 1.320 4,052,000 5,275,580 1.3020 0.532 0.528 0.532 0.524 0.536 9,976,307 0.5288 -2.24%
2004-04-29 0 1.340 1.320 1.340 1.300 1.340 4,912,629 6,496,419 1.3224 0.544 0.536 0.544 0.528 0.544 12,095,236 0.5371 -1.47%
2004-04-28 0 1.360 1.340 1.360 1.340 1.360 2,126,000 2,869,020 1.3495 0.552 0.544 0.552 0.544 0.552 5,234,361 0.5481 0.74%
2004-04-27 0 1.350 1.340 1.350 1.320 1.360 3,870,000 5,201,520 1.3441 0.548 0.544 0.548 0.536 0.552 9,528,211 0.5459 2.27%
2004-04-26 0 1.320 1.320 1.330 1.320 1.350 4,870,850 6,489,328 1.3323 0.536 0.536 0.540 0.536 0.548 11,992,373 0.5411 -3.65%
2004-04-23 0 1.370 1.370 1.380 1.360 1.370 2,949,200 4,036,876 1.3688 0.556 0.556 0.561 0.552 0.556 7,261,137 0.5560 0.74%
2004-04-22 0 1.360 1.350 1.370 1.340 1.380 5,227,600 7,101,168 1.3584 0.552 0.548 0.556 0.544 0.561 12,870,717 0.5517 0.00%
2004-04-21 0 1.360 1.350 1.360 1.340 1.380 8,910,000 12,077,860 1.3555 0.552 0.548 0.552 0.544 0.561 21,937,043 0.5506 -0.73%
2004-04-20 0 1.370 1.360 1.390 1.340 1.440 13,056,000 18,056,760 1.3830 0.556 0.552 0.565 0.544 0.585 32,144,785 0.5617 -2.84%
2004-04-19 0 1.410 1.400 1.410 1.400 1.460 23,090,000 33,119,580 1.4344 0.573 0.569 0.573 0.569 0.593 56,849,194 0.5826 2.17%
2004-04-16 0 1.380 1.380 1.390 1.370 1.390 4,328,000 5,980,360 1.3818 0.561 0.561 0.565 0.556 0.565 10,655,839 0.5612 0.73%
2004-04-15 0 1.370 1.370 1.380 1.340 1.400 15,524,727 21,311,092 1.3727 0.556 0.556 0.561 0.544 0.569 38,222,963 0.5575 1.48%
2004-04-14 0 1.350 1.340 1.350 1.340 1.370 5,252,000 7,096,900 1.3513 0.548 0.544 0.548 0.544 0.556 12,930,791 0.5488 -1.46%
2004-04-13 0 1.370 1.370 1.380 1.370 1.400 2,142,000 2,949,480 1.3770 0.556 0.556 0.561 0.556 0.569 5,273,754 0.5593 0.00%
2004-04-08 0 1.370 1.370 1.380 1.360 1.380 2,532,000 3,461,960 1.3673 0.556 0.556 0.561 0.552 0.561 6,233,961 0.5553 0.74%
2004-04-07 0 1.360 1.360 1.370 1.350 1.390 3,152,000 4,300,880 1.3645 0.552 0.552 0.556 0.548 0.565 7,760,444 0.5542 -0.73%
2004-04-06 0 1.370 1.370 1.380 1.350 1.380 6,004,000 8,180,700 1.3625 0.556 0.556 0.561 0.548 0.561 14,782,268 0.5534 3.79%
2004-04-02 0 1.320 1.320 1.330 1.300 1.320 7,655,220 10,083,449 1.3172 0.536 0.536 0.540 0.528 0.536 18,847,687 0.5350 0.76%
2004-04-01 0 1.310 1.300 1.310 1.300 1.340 7,326,000 9,643,620 1.3164 0.532 0.528 0.532 0.528 0.544 18,037,124 0.5347 -2.24%
2004-03-31 0 1.340 1.330 1.340 1.310 1.350 9,964,000 13,290,600 1.3339 0.544 0.540 0.544 0.532 0.548 24,532,065 0.5418 1.52%
2004-03-30 0 1.320 1.320 1.330 1.300 1.350 8,988,000 11,882,200 1.3220 0.536 0.536 0.540 0.528 0.548 22,129,084 0.5369 0.00%
2004-03-29 0 1.320 1.320 1.340 1.310 1.340 6,240,000 8,280,940 1.3271 0.536 0.536 0.544 0.532 0.544 15,363,316 0.5390 -0.75%
2004-03-26 0 1.330 1.330 1.340 1.320 1.350 5,174,000 6,910,220 1.3356 0.540 0.540 0.544 0.536 0.548 12,738,750 0.5425 0.00%
2004-03-25 0 1.330 1.330 1.350 1.330 1.370 1,818,000 2,438,520 1.3413 0.540 0.540 0.548 0.540 0.556 4,476,043 0.5448 -3.62%
2004-03-24 0 1.380 1.370 1.380 1.340 1.380 3,003,386 4,061,582 1.3523 0.561 0.556 0.561 0.544 0.561 7,394,546 0.5493 3.76%
2004-03-23 0 1.330 1.330 1.350 1.320 1.360 1,994,000 2,676,120 1.3421 0.540 0.540 0.548 0.536 0.552 4,909,367 0.5451 -1.48%
2004-03-22 0 1.350 1.340 1.350 1.300 1.350 5,174,000 6,821,180 1.3184 0.548 0.544 0.548 0.528 0.548 12,738,750 0.5355 0.75%
2004-03-19 0 1.340 1.340 1.350 1.340 1.370 6,207,478 8,388,796 1.3514 0.544 0.544 0.548 0.544 0.556 15,283,245 0.5489 -1.47%
2004-03-18 0 1.360 1.350 1.370 1.360 1.390 3,002,000 4,112,980 1.3701 0.552 0.548 0.556 0.552 0.565 7,391,134 0.5565 -2.16%
2004-03-17 0 1.390 1.380 1.390 1.380 1.410 3,512,000 4,908,560 1.3977 0.565 0.561 0.565 0.561 0.573 8,646,790 0.5677 0.00%
2004-03-16 0 1.390 1.380 1.390 1.360 1.400 2,828,000 3,897,100 1.3780 0.565 0.561 0.565 0.552 0.569 6,962,734 0.5597 -1.42%
2004-03-15 0 1.410 1.390 1.410 1.380 1.430 9,494,000 13,375,980 1.4089 0.573 0.565 0.573 0.561 0.581 23,374,892 0.5722 2.92%
2004-03-12 0 1.370 1.370 1.380 1.280 1.380 21,004,000 27,962,980 1.3313 0.556 0.556 0.561 0.520 0.561 51,713,316 0.5407 1.48%
2004-03-11 0 1.350 1.340 1.360 1.340 1.400 16,414,000 22,479,660 1.3695 0.548 0.544 0.552 0.544 0.569 40,412,415 0.5563 -4.93%
2004-03-10 0 1.420 1.410 1.420 1.410 1.440 9,694,000 13,764,560 1.4199 0.577 0.573 0.577 0.573 0.585 23,867,306 0.5767 -1.39%
2004-03-09 0 1.440 1.440 1.450 1.430 1.470 3,170,000 4,599,580 1.4510 0.585 0.585 0.589 0.581 0.597 7,804,762 0.5893 0.00%
2004-03-08 0 1.440 1.440 1.450 1.440 1.470 4,838,000 7,044,560 1.4561 0.585 0.585 0.589 0.585 0.597 11,911,494 0.5914 0.00%
2004-03-05 0 1.440 1.440 1.450 1.440 1.450 3,982,000 5,745,680 1.4429 0.585 0.585 0.589 0.585 0.589 9,803,962 0.5861 0.70%
2004-03-04 0 1.430 1.430 1.440 1.420 1.450 9,244,000 13,275,320 1.4361 0.581 0.581 0.585 0.577 0.589 22,759,374 0.5833 -0.69%
2004-03-03 0 1.440 1.430 1.440 1.420 1.450 9,350,000 13,453,740 1.4389 0.585 0.581 0.585 0.577 0.589 23,020,354 0.5844 -0.69%
2004-03-02 0 1.450 1.450 1.460 1.440 1.480 14,388,000 21,007,040 1.4600 0.589 0.589 0.593 0.585 0.601 35,424,262 0.5930 0.00%
2004-03-01 0 1.450 1.450 1.460 1.440 1.510 21,074,670 31,001,438 1.4710 0.589 0.589 0.593 0.585 0.613 51,887,311 0.5975 -3.33%
2004-02-27 0 1.500 1.500 1.510 1.480 1.520 24,324,876 36,382,659 1.4957 0.609 0.609 0.613 0.601 0.617 59,889,545 0.6075 -0.66%
2004-02-26 0 1.510 1.500 1.510 1.490 1.520 9,322,000 14,020,720 1.5040 0.613 0.609 0.613 0.605 0.617 22,951,416 0.6109 0.67%
2004-02-25 0 1.500 1.500 1.510 1.500 1.540 7,618,000 11,540,720 1.5149 0.609 0.609 0.613 0.609 0.625 18,756,049 0.6153 -1.32%
2004-02-24 0 1.520 1.510 1.530 1.490 1.540 17,550,000 26,664,820 1.5194 0.617 0.613 0.621 0.605 0.625 43,209,327 0.6171 1.33%
2004-02-23 0 1.500 1.500 1.510 1.490 1.550 31,241,000 47,050,010 1.5060 0.609 0.609 0.613 0.605 0.630 76,917,526 0.6117 -3.23%
2004-02-20 0 1.550 1.540 1.550 1.540 1.570 12,964,000 20,069,620 1.5481 0.630 0.625 0.630 0.625 0.638 31,918,274 0.6288 -1.27%
2004-02-19 0 1.570 1.560 1.570 1.540 1.570 28,706,189 44,761,197 1.5593 0.638 0.634 0.638 0.625 0.638 70,676,644 0.6333 0.00%
2004-02-18 0 1.570 1.570 1.580 1.560 1.600 23,228,000 36,688,100 1.5795 0.638 0.638 0.642 0.634 0.650 57,188,960 0.6415 -0.63%
2004-02-17 0 1.580 1.580 1.590 1.570 1.600 12,950,000 20,552,460 1.5871 0.642 0.642 0.646 0.638 0.650 31,883,805 0.6446 0.64%
2004-02-16 0 1.570 1.570 1.580 1.570 1.590 10,787,990 17,018,945 1.5776 0.638 0.638 0.642 0.638 0.646 26,560,786 0.6408 -0.63%
2004-02-13 0 1.580 1.570 1.580 1.560 1.580 6,038,000 9,493,140 1.5722 0.642 0.638 0.642 0.634 0.642 14,865,978 0.6386 0.64%
2004-02-12 0 1.570 1.570 1.580 1.570 1.600 6,717,931 10,616,895 1.5804 0.638 0.638 0.642 0.638 0.650 16,540,016 0.6419 0.00%
2004-02-11 0 1.570 1.570 1.580 1.570 1.590 5,730,000 9,045,860 1.5787 0.638 0.638 0.642 0.638 0.646 14,107,661 0.6412 -0.63%
2004-02-10 0 1.580 1.570 1.580 1.580 1.600 8,100,000 12,846,160 1.5859 0.642 0.638 0.642 0.642 0.650 19,942,766 0.6442 -1.25%
2004-02-09 0 1.600 1.590 1.610 1.580 1.610 16,818,000 26,811,076 1.5942 0.650 0.646 0.654 0.642 0.654 41,407,092 0.6475 1.27%
2004-02-06 0 1.580 1.580 1.590 1.560 1.590 7,268,000 11,490,820 1.5810 0.642 0.642 0.646 0.634 0.646 17,894,324 0.6421 0.64%
2004-02-05 0 1.570 1.560 1.570 1.560 1.590 8,998,000 14,128,160 1.5701 0.638 0.634 0.638 0.634 0.646 22,153,705 0.6377 -0.63%
2004-02-04 0 1.580 1.570 1.580 1.570 1.600 11,310,000 17,911,840 1.5837 0.642 0.638 0.642 0.638 0.650 27,846,011 0.6432 0.00%
2004-02-03 0 1.580 1.570 1.580 1.560 1.590 10,162,000 16,033,480 1.5778 0.642 0.638 0.642 0.634 0.646 25,019,554 0.6408 0.64%
2004-02-02 0 1.570 1.570 1.580 1.570 1.640 16,352,000 26,044,040 1.5927 0.638 0.638 0.642 0.638 0.666 40,259,767 0.6469 -4.85%
2004-01-30 0 1.650 1.640 1.650 1.610 1.660 25,432,000 41,598,540 1.6357 0.670 0.666 0.670 0.654 0.674 62,615,362 0.6644 2.48%
2004-01-29 0 1.610 1.610 1.620 1.590 1.620 15,480,000 24,915,720 1.6095 0.654 0.654 0.658 0.646 0.658 38,112,842 0.6537 -0.62%
2004-01-28 0 1.620 1.610 1.620 1.620 1.680 45,808,000 75,643,360 1.6513 0.658 0.654 0.658 0.658 0.682 112,782,498 0.6707 -1.22%
2004-01-27 0 1.640 1.640 1.650 1.590 1.650 19,126,000 30,976,260 1.6196 0.666 0.666 0.670 0.646 0.670 47,089,549 0.6578 0.61%
2004-01-26 0 1.630 1.620 1.630 1.590 1.630 16,947,131 27,363,176 1.6146 0.662 0.658 0.662 0.646 0.662 41,725,021 0.6558 1.87%
2004-01-21 0 1.600 1.600 1.610 1.590 1.610 8,575,880 13,725,855 1.6005 0.650 0.650 0.654 0.646 0.654 21,114,416 0.6501 0.00%
2004-01-20 0 1.600 1.590 1.600 1.580 1.620 17,552,000 28,050,800 1.5982 0.650 0.646 0.650 0.642 0.658 43,214,251 0.6491 1.91%
2004-01-19 0 1.570 1.570 1.580 1.560 1.580 5,426,000 8,533,280 1.5727 0.638 0.638 0.642 0.634 0.642 13,359,191 0.6388 0.64%
2004-01-16 0 1.560 1.560 1.570 1.560 1.590 6,222,305 9,796,427 1.5744 0.634 0.634 0.638 0.634 0.646 15,319,750 0.6395 -1.89%
2004-01-15 0 1.590 1.580 1.590 1.580 1.630 22,134,000 35,437,400 1.6010 0.646 0.642 0.646 0.642 0.662 54,495,455 0.6503 0.00%
2004-01-14 0 1.590 1.580 1.590 1.570 1.600 9,680,000 15,369,520 1.5878 0.646 0.642 0.646 0.638 0.650 23,832,837 0.6449 0.00%
2004-01-13 0 1.590 1.580 1.590 1.550 1.610 12,602,000 19,821,300 1.5729 0.646 0.642 0.646 0.630 0.654 31,027,005 0.6388 0.00%
2004-01-12 0 1.590 1.580 1.590 1.580 1.650 15,508,000 24,920,600 1.6070 0.646 0.642 0.646 0.642 0.670 38,181,780 0.6527 -3.64%
2004-01-09 0 1.650 1.650 1.660 1.640 1.680 25,490,000 42,234,538 1.6569 0.670 0.670 0.674 0.666 0.682 62,758,162 0.6730 0.61%
2004-01-08 0 1.640 1.630 1.640 1.620 1.670 18,710,000 30,662,860 1.6388 0.666 0.662 0.666 0.658 0.678 46,065,328 0.6656 -0.61%
2004-01-07 0 1.650 1.640 1.660 1.630 1.690 23,743,000 39,402,210 1.6595 0.670 0.666 0.674 0.662 0.686 58,456,926 0.6740 0.00%
2004-01-06 0 1.650 1.640 1.650 1.650 1.700 37,748,000 63,235,580 1.6752 0.670 0.666 0.670 0.670 0.690 92,938,215 0.6804 -1.79%
2004-01-05 0 1.680 1.670 1.680 1.580 1.680 45,374,304 74,542,961 1.6428 0.682 0.678 0.682 0.642 0.682 111,714,709 0.6673 5.00%
2004-01-02 0 1.600 1.600 1.610 1.580 1.620 19,190,000 30,786,660 1.6043 0.650 0.650 0.654 0.642 0.658 47,247,122 0.6516 2.56%
2003-12-31 0 1.560 1.550 1.560 1.550 1.570 3,246,000 5,066,920 1.5610 0.634 0.630 0.634 0.630 0.638 7,991,879 0.6340 1.30%
2003-12-30 0 1.540 1.540 1.550 1.540 1.570 6,236,000 9,694,880 1.5547 0.625 0.625 0.630 0.625 0.638 15,353,468 0.6314 -0.65%
2003-12-29 0 1.550 1.540 1.550 1.530 1.560 5,980,997 9,251,856 1.5469 0.630 0.625 0.630 0.621 0.634 14,725,633 0.6283 -1.27%
2003-12-24 0 1.570 1.560 1.570 1.550 1.580 6,798,000 10,606,020 1.5602 0.638 0.634 0.638 0.630 0.642 16,737,151 0.6337 0.64%
2003-12-23 0 1.560 1.560 1.570 1.560 1.590 8,541,280 13,381,833 1.5667 0.634 0.634 0.638 0.634 0.646 21,029,228 0.6363 -2.50%
2003-12-22 0 1.600 1.600 1.610 1.580 1.620 15,441,263 24,642,169 1.5959 0.650 0.650 0.654 0.642 0.658 38,017,469 0.6482 -0.62%
2003-12-19 0 1.610 1.600 1.610 1.570 1.610 15,004,000 23,888,560 1.5921 0.654 0.650 0.654 0.638 0.654 36,940,897 0.6467 3.87%
2003-12-18 0 1.550 1.550 1.560 1.530 1.560 4,767,000 7,364,520 1.5449 0.630 0.630 0.634 0.621 0.634 11,736,687 0.6275 0.65%
2003-12-17 0 1.540 1.540 1.550 1.530 1.590 8,482,000 13,148,080 1.5501 0.625 0.625 0.630 0.621 0.646 20,883,277 0.6296 -2.53%
2003-12-16 0 1.580 1.570 1.580 1.560 1.600 6,814,000 10,778,960 1.5819 0.642 0.638 0.642 0.634 0.650 16,776,544 0.6425 -0.63%
2003-12-15 0 1.590 1.580 1.600 1.580 1.670 15,906,000 25,708,840 1.6163 0.646 0.642 0.650 0.642 0.678 39,161,684 0.6565 -3.64%
2003-12-12 0 1.650 1.650 1.660 1.610 1.670 36,884,000 60,691,840 1.6455 0.670 0.670 0.674 0.654 0.678 90,810,987 0.6683 3.77%
2003-12-11 0 1.590 1.580 1.600 1.580 1.610 15,628,299 25,046,746 1.6027 0.646 0.642 0.650 0.642 0.654 38,477,965 0.6509 0.00%
2003-12-10 0 1.590 1.580 1.590 1.570 1.630 23,828,000 38,017,820 1.5955 0.646 0.642 0.646 0.638 0.662 58,666,202 0.6480 1.92%
2003-12-09 0 1.560 1.560 1.570 1.550 1.580 11,012,000 17,226,900 1.5644 0.634 0.634 0.638 0.630 0.642 27,112,314 0.6354 -0.64%
2003-12-08 0 1.570 1.570 1.580 1.560 1.600 7,558,000 11,985,660 1.5858 0.638 0.638 0.642 0.634 0.650 18,608,324 0.6441 -0.63%
2003-12-05 0 1.580 1.570 1.580 1.560 1.580 2,528,393 3,976,749 1.5728 0.642 0.638 0.642 0.634 0.642 6,225,080 0.6388 0.64%
2003-12-04 0 1.570 1.560 1.570 1.560 1.610 6,399,549 10,115,885 1.5807 0.638 0.634 0.638 0.634 0.654 15,756,137 0.6420 -1.87%
2003-12-03 0 1.600 1.590 1.600 1.590 1.640 26,195,178 42,255,228 1.6131 0.650 0.646 0.650 0.646 0.666 64,494,360 0.6552 1.27%
2003-12-02 0 1.580 1.570 1.590 1.560 1.610 13,532,000 21,472,520 1.5868 0.642 0.638 0.646 0.634 0.654 33,316,730 0.6445 -1.25%
2003-12-01 0 1.600 1.590 1.600 1.560 1.600 18,846,000 29,890,920 1.5861 0.650 0.646 0.650 0.634 0.650 46,400,170 0.6442 2.56%
2003-11-28 0 1.560 1.550 1.560 1.550 1.560 9,856,000 15,302,160 1.5526 0.634 0.630 0.634 0.630 0.634 24,266,161 0.6306 1.30%
2003-11-27 0 1.540 1.540 1.550 1.540 1.570 6,726,000 10,406,340 1.5472 0.625 0.625 0.630 0.625 0.638 16,559,882 0.6284 -1.28%
2003-11-26 0 1.560 1.550 1.560 1.550 1.590 6,349,388 9,915,510 1.5616 0.634 0.630 0.634 0.630 0.646 15,632,637 0.6343 -0.64%
2003-11-25 0 1.570 1.570 1.580 1.550 1.580 7,401,338 11,615,334 1.5694 0.638 0.638 0.642 0.630 0.642 18,222,612 0.6374 1.29%
2003-11-24 0 1.550 1.550 1.560 1.540 1.560 1,798,386 2,785,859 1.5491 0.630 0.630 0.634 0.625 0.634 4,427,752 0.6292 -1.27%
2003-11-21 0 1.570 1.560 1.570 1.520 1.570 11,466,351 17,791,310 1.5516 0.638 0.634 0.638 0.617 0.638 28,230,958 0.6302 1.29%
2003-11-20 0 1.550 1.550 1.560 1.550 1.580 10,710,000 16,726,960 1.5618 0.630 0.630 0.634 0.630 0.642 26,368,769 0.6343 -1.27%
2003-11-19 0 1.570 1.560 1.570 1.550 1.590 12,444,000 19,494,340 1.5666 0.638 0.634 0.638 0.630 0.646 30,637,998 0.6363 -1.87%
2003-11-18 0 1.600 1.590 1.600 1.560 1.620 10,435,600 16,668,464 1.5973 0.650 0.646 0.650 0.634 0.658 25,693,177 0.6488 1.91%
2003-11-17 0 1.570 1.560 1.570 1.560 1.590 9,650,000 15,198,200 1.5749 0.638 0.634 0.638 0.634 0.646 23,758,975 0.6397 -1.87%
2003-11-14 0 1.600 1.590 1.600 1.590 1.630 9,086,000 14,636,540 1.6109 0.650 0.646 0.650 0.646 0.662 22,370,367 0.6543 -0.62%
2003-11-13 0 1.610 1.600 1.610 1.590 1.610 6,555,903 10,495,590 1.6009 0.654 0.650 0.654 0.646 0.654 16,141,092 0.6502 0.00%
2003-11-12 0 1.610 1.600 1.610 1.580 1.620 10,372,000 16,541,940 1.5949 0.654 0.650 0.654 0.642 0.658 25,536,589 0.6478 -0.62%
2003-11-11 0 1.620 1.620 1.630 1.530 1.630 13,202,000 21,108,380 1.5989 0.658 0.658 0.662 0.621 0.662 32,504,247 0.6494 4.52%
2003-11-10 0 1.550 1.540 1.550 1.510 1.600 16,130,466 25,012,530 1.5506 0.630 0.625 0.630 0.613 0.650 39,714,335 0.6298 -3.13%
2003-11-07 0 1.600 1.600 1.610 1.570 1.610 8,960,000 14,258,240 1.5913 0.650 0.650 0.654 0.638 0.654 22,060,146 0.6463 0.63%
2003-11-06 0 1.590 1.580 1.590 1.560 1.620 10,484,997 16,687,215 1.5915 0.646 0.642 0.646 0.634 0.658 25,814,796 0.6464 -0.62%
2003-11-05 0 1.600 1.600 1.610 1.600 1.640 13,608,314 21,979,813 1.6152 0.650 0.650 0.654 0.650 0.666 33,504,620 0.6560 -2.44%
2003-11-04 0 1.640 1.630 1.640 1.610 1.710 24,217,155 39,980,648 1.6509 0.666 0.662 0.666 0.654 0.695 59,624,329 0.6705 -2.96%
2003-11-03 0 1.690 1.690 1.700 1.620 1.700 41,102,000 68,638,540 1.6700 0.686 0.686 0.690 0.658 0.690 101,195,997 0.6783 5.63%
2003-10-31 0 1.600 1.600 1.610 1.590 1.630 14,199,554 22,800,589 1.6057 0.650 0.650 0.654 0.646 0.662 34,960,295 0.6522 -0.62%
2003-10-30 0 1.610 1.600 1.610 1.580 1.630 7,732,000 12,355,080 1.5979 0.654 0.650 0.654 0.642 0.662 19,036,725 0.6490 -1.23%
2003-10-29 0 1.630 1.620 1.630 1.620 1.670 7,578,000 12,437,500 1.6413 0.662 0.658 0.662 0.658 0.678 18,657,566 0.6666 0.00%
2003-10-28 0 1.630 1.630 1.640 1.620 1.660 11,072,000 18,255,900 1.6488 0.662 0.662 0.666 0.658 0.674 27,260,038 0.6697 -0.61%
2003-10-27 0 1.640 1.630 1.640 1.600 1.650 11,116,000 18,090,080 1.6274 0.666 0.662 0.666 0.650 0.670 27,368,369 0.6610 2.50%
2003-10-24 0 1.600 1.590 1.600 1.560 1.630 10,259,000 16,390,140 1.5976 0.650 0.646 0.650 0.634 0.662 25,258,375 0.6489 0.63%
2003-10-23 0 1.590 1.590 1.600 1.570 1.630 28,608,000 45,882,320 1.6038 0.646 0.646 0.650 0.638 0.662 70,434,896 0.6514 -3.05%
2003-10-22 0 1.640 1.630 1.640 1.630 1.700 25,278,000 42,027,820 1.6626 0.666 0.662 0.666 0.662 0.690 62,236,203 0.6753 -2.96%
2003-10-21 0 1.690 1.680 1.690 1.670 1.730 23,568,000 40,039,100 1.6989 0.686 0.682 0.686 0.678 0.703 58,026,064 0.6900 -2.87%
2003-10-20 0 1.740 1.730 1.740 1.670 1.770 56,630,000 98,532,340 1.7399 0.707 0.703 0.707 0.678 0.719 139,427,019 0.7067 1.16%
2003-10-17 0 1.720 1.710 1.720 1.530 1.730 153,411,424 251,855,184 1.6417 0.699 0.695 0.699 0.621 0.703 377,709,651 0.6668 12.42%
2003-10-16 0 1.530 1.520 1.530 1.480 1.540 40,526,000 61,865,840 1.5266 0.621 0.617 0.621 0.601 0.625 99,777,845 0.6200 3.38%
2003-10-15 0 1.480 1.480 1.490 1.470 1.490 8,067,864 11,968,564 1.4835 0.601 0.601 0.605 0.597 0.605 19,863,645 0.6025 0.68%
2003-10-14 0 1.470 1.470 1.480 1.460 1.480 9,094,200 13,367,902 1.4699 0.597 0.597 0.601 0.593 0.601 22,390,556 0.5970 1.38%
2003-10-13 0 1.450 1.450 1.460 1.450 1.480 6,710,238 9,778,613 1.4573 0.589 0.589 0.593 0.589 0.601 16,521,075 0.5919 -1.36%
2003-10-10 0 1.470 1.470 1.480 1.470 1.490 6,030,000 8,898,440 1.4757 0.597 0.597 0.601 0.597 0.605 14,846,282 0.5994 0.00%
2003-10-09 0 1.470 1.470 1.480 1.440 1.480 15,053,800 22,021,932 1.4629 0.597 0.597 0.601 0.585 0.601 37,063,508 0.5942 2.08%
2003-10-08 0 1.440 1.430 1.440 1.430 1.480 9,613,422 13,967,538 1.4529 0.585 0.581 0.585 0.581 0.601 23,668,917 0.5901 0.00%
2003-10-07 0 1.440 1.430 1.440 1.430 1.460 4,766,989 6,860,294 1.4391 0.585 0.581 0.585 0.581 0.593 11,736,660 0.5845 -1.37%
2003-10-06 0 1.460 1.450 1.460 1.440 1.470 13,155,463 19,092,856 1.4513 0.593 0.589 0.593 0.585 0.597 32,389,670 0.5895 -0.68%
2003-10-03 0 1.470 1.460 1.470 1.440 1.480 8,634,997 12,624,146 1.4620 0.597 0.593 0.597 0.585 0.601 21,259,966 0.5938 1.38%
2003-10-02 0 1.450 1.440 1.450 1.440 1.480 5,930,000 8,631,080 1.4555 0.589 0.585 0.589 0.585 0.601 14,600,075 0.5912 -0.68%
2003-09-30 0 1.460 1.460 1.470 1.460 1.480 4,248,000 6,239,440 1.4688 0.593 0.593 0.597 0.593 0.601 10,458,873 0.5966 0.00%
2003-09-29 0 1.460 1.450 1.460 1.450 1.500 13,045,826 19,186,421 1.4707 0.593 0.589 0.593 0.589 0.609 32,119,736 0.5973 -1.35%
2003-09-26 0 1.480 1.480 1.490 1.470 1.490 1,696,000 2,503,280 1.4760 0.601 0.601 0.605 0.597 0.605 4,175,671 0.5995 0.68%
2003-09-25 0 1.470 1.480 1.490 1.470 1.500 5,572,000 8,293,440 1.4884 0.597 0.601 0.605 0.597 0.609 13,718,654 0.6045 -2.00%
2003-09-24 0 1.500 1.490 1.500 1.480 1.520 10,945,376 16,436,304 1.5017 0.609 0.605 0.609 0.601 0.617 26,948,281 0.6099 0.67%
2003-09-23 0 1.490 1.480 1.490 1.460 1.500 7,880,000 11,695,340 1.4842 0.605 0.601 0.605 0.593 0.609 19,401,111 0.6028 0.00%
2003-09-22 0 1.490 1.490 1.500 1.460 1.530 20,352,000 30,398,940 1.4937 0.605 0.605 0.609 0.593 0.621 50,108,047 0.6067 -4.49%
2003-09-19 0 1.560 1.550 1.560 1.470 1.560 23,142,626 34,965,881 1.5109 0.634 0.630 0.634 0.597 0.634 56,978,763 0.6137 5.41%
2003-09-18 0 1.480 1.480 1.490 1.460 1.570 30,011,771 45,112,601 1.5032 0.601 0.601 0.605 0.593 0.638 73,891,078 0.6105 -1.33%
2003-09-17 0 1.500 1.500 1.510 1.480 1.530 19,672,000 29,532,660 1.5013 0.609 0.609 0.613 0.601 0.621 48,433,839 0.6098 0.00%
2003-09-16 0 1.500 1.490 1.500 1.490 1.530 25,654,000 38,734,320 1.5099 0.609 0.605 0.609 0.605 0.621 63,161,941 0.6133 -2.60%
2003-09-15 0 1.540 1.530 1.540 1.520 1.550 16,868,000 25,872,440 1.5338 0.625 0.621 0.625 0.617 0.630 41,530,195 0.6230 1.32%
2003-09-11 0 1.520 1.510 1.520 1.480 1.540 13,696,077 20,717,273 1.5126 0.617 0.613 0.617 0.601 0.625 33,720,699 0.6144 2.70%
2003-09-10 0 1.480 1.470 1.480 1.460 1.490 11,976,884 17,649,453 1.4736 0.601 0.597 0.601 0.593 0.605 29,487,926 0.5985 -0.67%
2003-09-09 0 1.490 1.470 1.480 1.480 1.530 14,534,000 21,974,320 1.5119 0.605 0.597 0.601 0.601 0.621 35,783,724 0.6141 -1.32%
2003-09-08 0 1.510 1.510 1.520 1.480 1.540 21,356,000 32,489,520 1.5213 0.613 0.613 0.617 0.601 0.625 52,579,965 0.6179 1.34%
2003-09-05 0 1.490 1.480 1.490 1.470 1.520 16,724,000 24,943,480 1.4915 0.605 0.601 0.605 0.597 0.617 41,175,657 0.6058 0.68%
2003-09-04 0 1.480 1.470 1.480 1.470 1.530 12,946,000 19,446,540 1.5021 0.601 0.597 0.601 0.597 0.621 31,873,957 0.6101 -2.63%
2003-09-03 0 1.520 1.520 1.530 1.450 1.530 31,029,957 46,501,202 1.4986 0.617 0.617 0.621 0.589 0.621 76,397,923 0.6087 4.83%
2003-09-02 0 1.450 1.440 1.450 1.430 1.460 4,030,000 5,835,980 1.4481 0.589 0.585 0.589 0.581 0.593 9,922,142 0.5882 1.40%
2003-09-01 0 1.430 1.430 1.440 1.410 1.460 7,993,040 11,473,205 1.4354 0.581 0.581 0.585 0.573 0.593 19,679,423 0.5830 0.00%
2003-08-29 0 1.430 1.430 1.440 1.410 1.450 5,487,596 7,874,798 1.4350 0.581 0.581 0.585 0.573 0.589 13,510,845 0.5829 1.42%
2003-08-28 0 1.410 1.400 1.410 1.390 1.420 5,919,024 8,289,293 1.4004 0.573 0.569 0.573 0.565 0.577 14,573,051 0.5688 0.71%
2003-08-27 0 1.400 1.390 1.400 1.390 1.430 6,201,760 8,716,658 1.4055 0.569 0.565 0.569 0.565 0.581 15,269,167 0.5709 -2.10%
2003-08-26 0 1.430 1.430 1.440 1.400 1.440 7,228,000 10,266,500 1.4204 0.581 0.581 0.585 0.569 0.585 17,795,841 0.5769 -1.38%
2003-08-25 0 1.450 1.450 1.460 1.440 1.500 40,516,782 59,122,327 1.4592 0.589 0.589 0.593 0.585 0.609 99,755,150 0.5927 -0.68%
2003-08-22 0 1.460 1.450 1.460 1.380 1.460 27,412,000 39,150,420 1.4282 0.593 0.589 0.593 0.561 0.593 67,490,260 0.5801 6.57%
2003-08-21 0 1.370 1.370 1.380 1.370 1.400 4,772,199 6,605,287 1.3841 0.556 0.556 0.561 0.556 0.569 11,749,488 0.5622 -0.72%
2003-08-20 0 1.380 1.380 1.390 1.370 1.420 9,727,254 13,586,762 1.3968 0.561 0.561 0.565 0.556 0.577 23,949,179 0.5673 0.00%
2003-08-19 0 1.380 1.380 1.390 1.380 1.440 24,088,507 33,811,579 1.4036 0.561 0.561 0.565 0.561 0.585 59,307,588 0.5701 0.73%
2003-08-18 0 1.370 1.360 1.370 1.340 1.380 8,373,549 11,453,625 1.3678 0.556 0.552 0.556 0.544 0.561 20,616,263 0.5556 1.48%
2003-08-15 0 1.350 1.340 1.350 1.340 1.390 16,110,000 21,764,720 1.3510 0.548 0.544 0.548 0.544 0.565 39,663,946 0.5487 -2.88%
2003-08-14 0 1.390 1.380 1.390 1.380 1.430 20,151,995 28,381,843 1.4084 0.565 0.561 0.565 0.561 0.581 49,615,620 0.5720 0.72%
2003-08-13 0 1.380 1.380 1.390 1.330 1.400 46,113,356 62,863,070 1.3632 0.561 0.561 0.565 0.540 0.569 113,534,306 0.5537 3.76%
2003-08-12 0 1.330 1.320 1.330 1.250 1.350 73,381,703 95,988,217 1.3081 0.540 0.536 0.540 0.508 0.548 180,670,883 0.5313 2.31%
2003-08-11 0 1.300 1.300 1.310 1.290 1.470 69,965,000 95,295,170 1.3620 0.528 0.528 0.532 0.524 0.597 172,258,721 0.5532 -12.16%
2003-08-08 0 1.480 1.480 1.490 1.470 1.500 3,578,000 5,313,460 1.4850 0.601 0.601 0.605 0.597 0.609 8,809,286 0.6032 0.00%
2003-08-07 0 1.480 1.470 1.480 1.460 1.490 5,966,000 8,839,280 1.4816 0.601 0.597 0.601 0.593 0.605 14,688,709 0.6018 0.68%
2003-08-06 0 1.470 1.460 1.470 1.450 1.480 7,720,000 11,282,540 1.4615 0.597 0.593 0.597 0.589 0.601 19,007,180 0.5936 -2.00%
2003-08-05 0 1.500 1.490 1.500 1.490 1.520 6,053,116 9,117,079 1.5062 0.609 0.605 0.609 0.605 0.617 14,903,195 0.6118 0.00%
2003-08-04 0 1.500 1.500 1.510 1.480 1.510 10,722,380 16,118,131 1.5032 0.609 0.609 0.613 0.601 0.613 26,399,249 0.6106 2.04%
2003-08-01 0 1.470 1.480 1.490 1.470 1.490 17,136,652 25,354,339 1.4795 0.597 0.601 0.605 0.597 0.605 42,191,635 0.6009 -0.68%
2003-07-31 0 1.480 1.470 1.480 1.470 1.490 4,814,444 7,121,035 1.4791 0.601 0.597 0.601 0.597 0.605 11,853,498 0.6008 0.00%
2003-07-30 0 1.480 1.470 1.480 1.460 1.480 5,688,532 8,389,821 1.4749 0.601 0.597 0.601 0.593 0.601 14,005,563 0.5990 -0.67%
2003-07-29 0 1.490 1.490 1.500 1.490 1.510 7,600,997 11,396,886 1.4994 0.605 0.605 0.609 0.605 0.613 18,714,186 0.6090 -1.97%
2003-07-28 0 1.520 1.510 1.530 1.480 1.520 4,636,546 6,997,067 1.5091 0.617 0.613 0.621 0.601 0.617 11,415,500 0.6129 2.01%
2003-07-25 0 1.490 1.490 1.500 1.480 1.510 1,181,773 1,768,751 1.4967 0.605 0.605 0.609 0.601 0.613 2,909,608 0.6079 -0.67%
2003-07-24 0 1.500 1.490 1.510 1.470 1.510 1,967,280 2,941,503 1.4952 0.609 0.605 0.613 0.597 0.613 4,843,581 0.6073 2.04%
2003-07-23 0 1.470 1.470 1.490 1.470 1.530 6,054,197 9,143,390 1.5103 0.597 0.597 0.605 0.597 0.621 14,905,856 0.6134 -3.92%
2003-07-22 0 1.530 1.520 1.530 1.500 1.540 7,362,320 11,246,034 1.5275 0.621 0.617 0.621 0.609 0.625 18,126,547 0.6204 -1.29%
2003-07-21 0 1.550 1.540 1.550 1.510 1.550 15,760,000 24,270,300 1.5400 0.630 0.625 0.630 0.613 0.630 38,802,222 0.6255 1.97%
2003-07-18 0 1.520 1.520 1.530 1.410 1.520 13,180,147 19,378,426 1.4703 0.617 0.617 0.621 0.573 0.617 32,450,443 0.5972 5.56%
2003-07-17 0 1.440 1.440 1.450 1.420 1.490 11,790,000 17,245,780 1.4627 0.585 0.585 0.589 0.577 0.605 29,027,804 0.5941 -3.36%
2003-07-16 0 1.490 1.490 1.500 1.480 1.520 9,662,598 14,468,647 1.4974 0.605 0.605 0.609 0.601 0.617 23,789,992 0.6082 -2.61%
2003-07-15 0 1.530 1.520 1.530 1.490 1.560 8,938,492 13,566,908 1.5178 0.621 0.617 0.621 0.605 0.634 22,007,192 0.6165 -1.29%
2003-07-14 0 1.550 1.550 1.560 1.520 1.570 8,362,000 13,001,140 1.5548 0.630 0.630 0.634 0.617 0.638 20,587,829 0.6315 0.65%
2003-07-11 0 1.540 1.530 1.540 1.500 1.540 10,544,000 16,055,120 1.5227 0.625 0.621 0.625 0.609 0.625 25,960,065 0.6185 -0.65%
2003-07-10 0 1.550 1.540 1.550 1.510 1.560 16,138,000 24,833,240 1.5388 0.630 0.625 0.630 0.613 0.634 39,732,884 0.6250 -0.64%
2003-07-09 0 1.560 1.550 1.560 1.510 1.560 29,996,995 46,289,403 1.5431 0.634 0.630 0.634 0.613 0.634 73,854,699 0.6268 3.31%
2003-07-08 0 1.510 1.500 1.520 1.460 1.530 21,962,000 33,132,700 1.5086 0.613 0.609 0.617 0.593 0.621 54,071,979 0.6128 2.72%
2003-07-07 0 1.470 1.460 1.470 1.420 1.470 4,924,000 7,152,740 1.4526 0.597 0.593 0.597 0.577 0.597 12,123,232 0.5900 2.08%
2003-07-04 0 1.440 1.440 1.450 1.420 1.440 3,164,000 4,520,260 1.4287 0.585 0.585 0.589 0.577 0.585 7,789,989 0.5803 0.70%
2003-07-03 0 1.430 1.420 1.430 1.400 1.440 5,754,000 8,191,440 1.4236 0.581 0.577 0.581 0.569 0.585 14,166,750 0.5782 2.14%
2003-07-02 0 1.400 1.400 1.410 1.370 1.410 4,740,000 6,604,780 1.3934 0.569 0.569 0.573 0.556 0.573 11,670,211 0.5660 1.45%
2003-06-30 0 1.380 1.380 1.390 1.380 1.410 5,610,000 7,825,500 1.3949 0.561 0.561 0.565 0.561 0.573 13,812,212 0.5666 -2.13%
2003-06-27 0 1.410 1.400 1.410 1.380 1.420 10,088,000 14,198,080 1.4074 0.573 0.569 0.573 0.561 0.577 24,837,361 0.5716 2.92%
2003-06-26 0 1.370 1.370 1.380 1.350 1.370 7,164,000 9,785,440 1.3659 0.556 0.556 0.561 0.548 0.556 17,638,269 0.5548 -0.72%
2003-06-25 0 1.380 1.370 1.380 1.320 1.380 14,024,525 18,975,892 1.3531 0.561 0.556 0.561 0.536 0.561 34,529,361 0.5496 4.55%
2003-06-24 0 1.320 1.310 1.320 1.290 1.370 28,586,000 37,543,020 1.3133 0.536 0.532 0.536 0.524 0.556 70,380,730 0.5334 -2.22%
2003-06-23 0 1.350 1.340 1.350 1.320 1.450 37,896,000 51,959,860 1.3711 0.548 0.544 0.548 0.536 0.589 93,302,601 0.5569 -4.93%
2003-06-20 0 1.420 1.420 1.440 1.410 1.510 25,049,525 36,101,226 1.4412 0.577 0.577 0.585 0.573 0.613 61,673,682 0.5854 -5.33%
2003-06-19 0 1.500 1.500 1.510 1.460 1.510 9,196,032 13,708,288 1.4907 0.609 0.609 0.613 0.593 0.613 22,641,274 0.6055 2.74%
2003-06-18 0 1.460 1.460 1.470 1.460 1.510 6,326,000 9,330,460 1.4749 0.593 0.593 0.597 0.593 0.613 15,575,054 0.5991 -3.31%
2003-06-17 0 1.510 1.510 1.520 1.500 1.540 7,874,599 11,905,565 1.5119 0.613 0.613 0.617 0.609 0.625 19,387,813 0.6141 -0.66%
2003-06-16 0 1.520 1.510 1.520 1.490 1.520 15,668,168 23,564,050 1.5039 0.617 0.613 0.617 0.605 0.617 38,576,125 0.6108 1.33%
2003-06-13 0 1.500 1.490 1.500 1.440 1.510 26,893,171 39,981,661 1.4867 0.609 0.605 0.609 0.585 0.613 66,212,867 0.6038 3.45%
2003-06-12 0 1.450 1.450 1.460 1.450 1.470 4,385,419 6,389,307 1.4569 0.589 0.589 0.593 0.589 0.597 10,797,208 0.5918 -1.36%
2003-06-11 0 1.470 1.460 1.470 1.450 1.480 14,545,748 21,348,602 1.4677 0.597 0.593 0.597 0.589 0.601 35,812,648 0.5961 0.00%
2003-06-10 0 1.470 1.470 1.480 1.440 1.470 15,654,029 22,743,161 1.4529 0.597 0.597 0.601 0.585 0.597 38,541,314 0.5901 0.68%
2003-06-09 0 1.460 1.450 1.460 1.410 1.460 15,179,970 21,775,258 1.4345 0.593 0.589 0.593 0.573 0.593 37,374,147 0.5826 2.82%
2003-06-06 0 1.420 1.410 1.420 1.400 1.430 11,992,554 16,948,205 1.4132 0.577 0.573 0.577 0.569 0.581 29,526,506 0.5740 -0.70%
2003-06-05 0 1.430 1.420 1.430 1.380 1.450 32,532,000 46,292,180 1.4230 0.581 0.577 0.581 0.561 0.589 80,096,058 0.5780 4.38%
2003-06-03 0 1.370 1.370 1.380 1.340 1.380 10,141,131 13,820,564 1.3628 0.556 0.556 0.561 0.544 0.561 24,968,173 0.5535 0.74%
2003-06-02 0 1.360 1.350 1.360 1.350 1.400 12,184,000 16,663,480 1.3677 0.552 0.548 0.552 0.548 0.569 29,997,860 0.5555 -1.45%
2003-05-30 0 1.380 1.370 1.390 1.360 1.390 8,500,000 11,719,000 1.3787 0.561 0.556 0.565 0.552 0.565 20,927,594 0.5600 1.47%
2003-05-29 0 1.360 1.360 1.370 1.350 1.370 12,316,000 16,683,720 1.3546 0.552 0.552 0.556 0.548 0.556 30,322,853 0.5502 0.74%
2003-05-28 0 1.350 1.350 1.360 1.350 1.360 10,743,533 14,543,573 1.3537 0.548 0.548 0.552 0.548 0.552 26,451,329 0.5498 1.50%
2003-05-27 0 1.330 1.320 1.330 1.330 1.380 11,488,000 15,469,900 1.3466 0.540 0.536 0.540 0.540 0.561 28,284,259 0.5469 -3.62%
2003-05-26 0 1.380 1.370 1.380 1.340 1.400 14,880,000 20,448,180 1.3742 0.561 0.556 0.561 0.544 0.569 36,635,600 0.5582 2.22%
2003-05-23 0 1.350 1.350 1.360 1.340 1.410 19,591,959 26,828,186 1.3693 0.548 0.548 0.552 0.544 0.573 48,236,773 0.5562 -2.17%
2003-05-22 0 1.380 1.380 1.390 1.320 1.380 26,095,009 35,318,642 1.3535 0.561 0.561 0.565 0.536 0.561 64,247,736 0.5497 4.55%
2003-05-21 0 1.320 1.310 1.320 1.290 1.320 10,092,000 13,208,900 1.3088 0.536 0.532 0.536 0.524 0.536 24,847,210 0.5316 1.54%
2003-05-20 0 1.300 1.290 1.300 1.250 1.310 22,182,000 28,812,560 1.2989 0.528 0.524 0.528 0.508 0.532 54,613,635 0.5276 2.36%
2003-05-19 0 1.270 1.270 1.280 1.260 1.270 6,662,856 8,423,364 1.2642 0.516 0.516 0.520 0.512 0.516 16,404,417 0.5135 0.79%
2003-05-16 0 1.260 1.240 1.270 1.250 1.260 6,314,000 7,919,640 1.2543 0.512 0.504 0.516 0.508 0.512 15,545,509 0.5094 0.00%
2003-05-15 0 1.260 1.250 1.260 1.250 1.260 4,914,000 6,152,700 1.2521 0.512 0.508 0.512 0.508 0.512 12,098,612 0.5085 0.80%
2003-05-14 0 1.250 1.250 1.260 1.240 1.260 7,122,119 8,915,224 1.2518 0.508 0.508 0.512 0.504 0.512 17,535,155 0.5084 0.81%
2003-05-13 0 1.240 1.240 1.250 1.220 1.260 17,525,203 21,767,176 1.2420 0.504 0.504 0.508 0.496 0.512 43,148,275 0.5045 1.64%
2003-05-12 0 1.220 1.210 1.220 1.210 1.230 4,666,000 5,702,260 1.2221 0.496 0.491 0.496 0.491 0.500 11,488,018 0.4964 0.00%
2003-05-09 0 1.220 1.210 1.220 1.210 1.230 5,440,000 6,606,020 1.2143 0.496 0.491 0.496 0.491 0.500 13,393,660 0.4932 0.00%
2003-05-07 0 1.220 1.220 1.230 1.210 1.230 5,120,000 6,274,720 1.2255 0.496 0.496 0.500 0.491 0.500 12,605,798 0.4978 0.00%
2003-05-06 0 1.220 1.220 1.230 1.210 1.220 9,844,000 11,952,960 1.2142 0.496 0.496 0.500 0.491 0.496 24,236,616 0.4932 0.83%
2003-05-05 0 1.210 1.200 1.210 1.140 1.230 14,528,000 17,310,560 1.1915 0.491 0.487 0.491 0.463 0.500 35,768,952 0.4840 6.14%
2003-05-02 0 1.140 1.140 1.150 1.120 1.150 3,044,000 3,466,520 1.1388 0.463 0.463 0.467 0.455 0.467 7,494,541 0.4625 1.79%
2003-04-30 0 1.120 1.120 1.130 1.110 1.140 3,782,368 4,250,281 1.1237 0.455 0.455 0.459 0.451 0.463 9,312,454 0.4564 -1.75%
2003-04-29 0 1.140 1.130 1.140 1.110 1.150 10,558,601 11,979,655 1.1346 0.463 0.459 0.463 0.451 0.467 25,996,014 0.4608 3.64%
2003-04-28 0 1.100 1.090 1.100 1.070 1.110 12,276,000 13,367,100 1.0889 0.447 0.443 0.447 0.435 0.451 30,224,370 0.4423 2.80%
2003-04-25 0 1.070 1.070 1.080 1.070 1.110 14,528,000 15,858,660 1.0916 0.435 0.435 0.439 0.435 0.451 35,768,952 0.4434 -4.46%
2003-04-24 0 1.120 1.120 1.130 1.090 1.180 19,948,131 22,387,061 1.1223 0.455 0.455 0.459 0.443 0.479 49,113,693 0.4558 -5.88%
2003-04-23 0 1.190 1.190 1.200 1.190 1.240 11,677,487 14,082,387 1.2059 0.483 0.483 0.487 0.483 0.504 28,750,789 0.4898 -4.03%
2003-04-22 0 1.240 1.240 1.250 1.240 1.250 6,456,569 8,024,743 1.2429 0.504 0.504 0.508 0.504 0.508 15,896,524 0.5048 -1.59%
2003-04-17 0 1.260 1.250 1.260 1.240 1.260 1,433,678 1,789,854 1.2484 0.512 0.508 0.512 0.504 0.512 3,529,815 0.5071 0.00%
2003-04-16 0 1.260 1.250 1.260 1.220 1.270 9,240,000 11,489,400 1.2434 0.512 0.508 0.512 0.496 0.516 22,749,526 0.5050 2.44%
2003-04-15 0 1.230 1.230 1.240 1.200 1.230 6,333,000 7,726,140 1.2200 0.500 0.500 0.504 0.487 0.500 15,592,289 0.4955 0.82%
2003-04-14 0 1.220 1.220 1.230 1.200 1.230 22,692,750 27,439,355 1.2092 0.496 0.496 0.500 0.487 0.500 55,871,137 0.4911 -2.40%
2003-04-11 0 1.250 1.250 1.260 1.240 1.260 6,314,000 7,898,160 1.2509 0.508 0.508 0.512 0.504 0.512 15,545,509 0.5081 -0.79%
2003-04-10 0 1.260 1.250 1.260 1.250 1.280 5,132,000 6,502,580 1.2671 0.512 0.508 0.512 0.508 0.520 12,635,343 0.5146 -1.56%
2003-04-09 0 1.280 1.280 1.290 1.220 1.290 24,574,000 31,068,720 1.2643 0.520 0.520 0.524 0.496 0.524 60,502,906 0.5135 4.92%
2003-04-08 0 1.220 1.220 1.230 1.210 1.220 4,319,000 5,255,930 1.2169 0.496 0.496 0.500 0.491 0.496 10,633,680 0.4943 -0.81%
2003-04-07 0 1.230 1.220 1.230 1.210 1.230 3,701,633 4,515,327 1.2198 0.500 0.496 0.500 0.491 0.500 9,113,679 0.4954 0.82%
2003-04-04 0 1.220 1.220 1.230 1.180 1.220 11,030,000 13,342,620 1.2097 0.496 0.496 0.500 0.479 0.496 27,156,631 0.4913 3.39%
2003-04-03 0 1.180 1.180 1.190 1.170 1.200 6,036,000 7,137,580 1.1825 0.479 0.479 0.483 0.475 0.487 14,861,054 0.4803 0.00%
2003-04-02 0 1.180 1.190 1.200 1.180 1.210 5,608,000 6,711,940 1.1969 0.479 0.483 0.487 0.479 0.491 13,807,288 0.4861 -1.67%
2003-04-01 0 1.200 1.190 1.200 1.170 1.200 5,960,000 7,058,700 1.1843 0.487 0.483 0.487 0.475 0.487 14,673,937 0.4810 -0.83%
2003-03-31 0 1.210 1.200 1.210 1.190 1.220 7,104,000 8,533,220 1.2012 0.491 0.487 0.491 0.483 0.496 17,490,545 0.4879 -1.63%
2003-03-28 0 1.230 1.220 1.230 1.200 1.230 3,390,000 4,138,640 1.2208 0.500 0.496 0.500 0.487 0.500 8,346,417 0.4959 0.82%
2003-03-27 0 1.220 1.210 1.220 1.180 1.220 17,264,633 20,625,822 1.1947 0.496 0.491 0.496 0.479 0.496 42,506,733 0.4852 0.00%
2003-03-26 0 1.220 1.210 1.220 1.200 1.240 9,588,000 11,628,840 1.2129 0.496 0.491 0.496 0.487 0.504 23,606,326 0.4926 -0.81%
2003-03-25 0 1.230 1.220 1.230 1.210 1.250 15,440,573 19,024,817 1.2321 0.500 0.496 0.500 0.491 0.508 38,015,770 0.5004 -0.81%
2003-03-24 0 1.240 1.230 1.240 1.230 1.250 3,011,990 3,727,568 1.2376 0.504 0.500 0.504 0.500 0.508 7,415,730 0.5027 -0.80%
2003-03-21 0 1.250 1.240 1.250 1.220 1.250 7,861,402 9,693,862 1.2331 0.508 0.504 0.508 0.496 0.508 19,355,321 0.5008 2.46%
2003-03-20 0 1.220 1.220 1.230 1.220 1.240 8,894,000 10,923,280 1.2282 0.496 0.496 0.500 0.496 0.504 21,897,650 0.4988 -0.81%
2003-03-19 0 1.230 1.230 1.240 1.210 1.250 12,042,000 14,818,080 1.2305 0.500 0.500 0.504 0.491 0.508 29,648,246 0.4998 0.82%
2003-03-18 0 1.220 1.220 1.230 1.200 1.220 6,904,000 8,370,360 1.2124 0.496 0.496 0.500 0.487 0.496 16,998,131 0.4924 1.67%
2003-03-17 0 1.200 1.200 1.210 1.180 1.200 7,270,000 8,620,700 1.1858 0.487 0.487 0.491 0.479 0.487 17,899,248 0.4816 0.00%
2003-03-14 0 1.200 1.200 1.210 1.200 1.230 8,194,000 9,870,320 1.2046 0.487 0.487 0.491 0.487 0.500 20,174,201 0.4893 -1.64%
2003-03-13 0 1.220 1.210 1.220 1.190 1.230 9,913,738 12,003,496 1.2108 0.496 0.491 0.496 0.483 0.500 24,408,316 0.4918 1.67%
2003-03-12 0 1.200 1.200 1.210 1.180 1.200 5,686,697 6,772,375 1.1909 0.487 0.487 0.491 0.479 0.487 14,001,046 0.4837 -0.83%
2003-03-11 0 1.210 1.200 1.210 1.160 1.210 7,069,430 8,361,456 1.1828 0.491 0.487 0.491 0.471 0.491 17,405,431 0.4804 2.54%
2003-03-10 0 1.180 1.170 1.180 1.160 1.190 8,518,000 9,998,920 1.1739 0.479 0.475 0.479 0.471 0.483 20,971,911 0.4768 0.00%
2003-03-07 0 1.180 1.170 1.180 1.160 1.190 6,682,000 7,854,680 1.1755 0.479 0.475 0.479 0.471 0.483 16,451,551 0.4774 -0.84%
2003-03-06 0 1.190 1.180 1.190 1.180 1.230 20,660,000 24,676,140 1.1944 0.483 0.479 0.483 0.479 0.500 50,866,364 0.4851 -2.46%
2003-03-05 0 1.220 1.210 1.220 1.200 1.240 8,784,000 10,726,340 1.2211 0.496 0.491 0.496 0.487 0.504 21,626,822 0.4960 0.00%
2003-03-04 0 1.220 1.210 1.220 1.200 1.250 10,046,788 12,257,300 1.2200 0.496 0.491 0.496 0.487 0.508 24,735,894 0.4955 -2.40%
2003-03-03 0 1.250 1.240 1.250 1.200 1.260 23,798,200 29,390,770 1.2350 0.508 0.504 0.508 0.487 0.512 58,592,832 0.5016 5.93%
2003-02-28 0 1.180 1.180 1.190 1.160 1.200 11,824,181 14,002,070 1.1842 0.479 0.479 0.483 0.471 0.487 29,111,960 0.4810 0.00%
2003-02-27 0 1.180 1.180 1.190 1.160 1.230 32,880,000 39,165,980 1.1912 0.479 0.479 0.483 0.471 0.500 80,952,859 0.4838 -0.84%
2003-02-26 1 1.190 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
2003-02-25 1 1.190 - - - - 0 0 - 0.483 - - - - 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 0.483 0.479 0.483 0.479 0.487 15,309,151 0.4824 -0.83%
2003-02-21 0 1.200 1.190 1.200 1.190 1.220 7,710,000 9,247,040 1.1994 0.487 0.483 0.487 0.483 0.496 18,982,559 0.4871 -1.64%
2003-02-20 0 1.220 1.210 1.220 1.170 1.240 25,000,213 30,165,501 1.2066 0.496 0.491 0.496 0.475 0.504 61,552,272 0.4901 2.52%
2003-02-19 0 1.190 1.180 1.190 1.170 1.190 8,582,000 10,134,220 1.1809 0.483 0.479 0.483 0.475 0.483 21,129,484 0.4796 0.00%
2003-02-18 0 1.190 1.190 1.200 1.170 1.200 9,364,000 11,137,640 1.1894 0.483 0.483 0.487 0.475 0.487 23,054,823 0.4831 -0.83%
2003-02-17 0 1.200 1.200 1.210 1.170 1.210 12,495,380 14,900,755 1.1925 0.487 0.487 0.491 0.475 0.491 30,764,499 0.4843 2.56%
2003-02-14 0 1.170 1.170 1.180 1.160 1.200 16,542,000 19,513,140 1.1796 0.475 0.475 0.479 0.471 0.487 40,727,560 0.4791 -0.85%
2003-02-13 0 1.180 1.180 1.190 1.180 1.230 16,073,549 19,197,981 1.1944 0.479 0.479 0.483 0.479 0.500 39,574,201 0.4851 -3.28%
2003-02-12 0 1.220 1.220 1.230 1.180 1.240 30,346,000 36,865,160 1.2148 0.496 0.496 0.500 0.479 0.504 74,713,973 0.4934 0.83%
2003-02-11 0 1.210 1.210 1.220 1.120 1.220 63,761,045 74,965,246 1.1757 0.491 0.491 0.496 0.455 0.496 156,984,150 0.4775 9.01%
2003-02-10 1 1.110 - - - - 0 0 - 0.451 - - - - 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 0.451 0.451 0.455 0.443 0.455 21,725,305 0.4500 -0.89%
2003-02-06 0 1.120 1.110 1.120 1.100 1.160 15,829,292 17,945,480 1.1337 0.455 0.451 0.455 0.447 0.471 38,972,824 0.4605 -0.88%
2003-02-05 0 1.130 1.120 1.130 1.090 1.140 21,248,000 23,868,536 1.1233 0.459 0.455 0.459 0.443 0.463 52,314,061 0.4563 4.63%
2003-02-04 0 1.080 1.080 1.090 1.060 1.080 3,854,000 4,133,620 1.0726 0.439 0.439 0.443 0.431 0.439 9,488,817 0.4356 0.00%
2003-01-30 0 1.080 1.070 1.080 1.060 1.080 3,792,000 4,082,220 1.0765 0.439 0.435 0.439 0.431 0.439 9,336,169 0.4372 0.93%
2003-01-29 0 1.070 1.060 1.070 1.050 1.070 5,798,000 6,183,680 1.0665 0.435 0.431 0.435 0.426 0.435 14,275,081 0.4332 -0.93%
2003-01-28 0 1.080 1.070 1.080 1.040 1.080 5,956,000 6,363,640 1.0684 0.439 0.435 0.439 0.422 0.439 14,664,088 0.4340 1.89%
2003-01-27 0 1.060 1.050 1.060 1.030 1.060 15,913,721 16,639,178 1.0456 0.431 0.426 0.431 0.418 0.431 39,180,694 0.4247 0.95%
2003-01-24 0 1.050 1.040 1.050 1.040 1.090 22,396,000 23,668,140 1.0568 0.426 0.422 0.426 0.422 0.443 55,140,518 0.4292 -3.67%
2003-01-23 0 1.090 1.080 1.090 1.080 1.140 19,778,000 21,911,700 1.1079 0.443 0.439 0.443 0.439 0.463 48,694,819 0.4500 -2.68%
2003-01-22 0 1.120 1.110 1.120 1.100 1.140 22,713,098 25,438,535 1.1200 0.455 0.451 0.455 0.447 0.463 55,921,235 0.4549 0.90%
2003-01-21 0 1.110 1.100 1.110 1.060 1.120 49,867,078 54,762,143 1.0982 0.451 0.447 0.451 0.431 0.455 122,776,232 0.4460 4.72%
2003-01-20 0 1.060 1.050 1.060 1.040 1.060 6,418,000 6,738,680 1.0500 0.431 0.426 0.431 0.422 0.431 15,801,565 0.4265 1.92%
2003-01-17 0 1.040 1.030 1.040 1.030 1.050 7,368,000 7,655,140 1.0390 0.422 0.418 0.422 0.418 0.426 18,140,531 0.4220 0.00%
2003-01-16 0 1.040 1.030 1.040 1.030 1.060 16,017,000 16,815,280 1.0498 0.422 0.418 0.422 0.418 0.431 39,434,974 0.4264 -2.80%
2003-01-15 0 1.070 1.060 1.070 1.060 1.070 16,924,000 18,002,420 1.0637 0.435 0.431 0.435 0.431 0.435 41,668,071 0.4320 1.90%
2003-01-14 0 1.050 1.050 1.060 1.050 1.080 23,262,000 24,714,580 1.0624 0.426 0.426 0.431 0.426 0.439 57,272,670 0.4315 -2.78%
2003-01-13 0 1.080 1.070 1.080 1.030 1.100 54,987,098 58,851,318 1.0703 0.439 0.435 0.439 0.418 0.447 135,382,079 0.4347 4.85%
2003-01-10 0 1.030 1.030 1.040 1.010 1.050 40,538,000 41,701,040 1.0287 0.418 0.418 0.422 0.410 0.426 99,807,390 0.4178 -0.96%
2003-01-09 0 1.040 1.040 1.050 0.990 1.050 41,638,000 42,373,040 1.0177 0.422 0.422 0.426 0.402 0.426 102,515,667 0.4133 4.00%
2003-01-08 0 1.000 1.000 1.010 1.000 1.020 21,334,000 21,578,840 1.0115 0.406 0.406 0.410 0.406 0.414 52,525,799 0.4108 0.00%
2003-01-07 0 1.000 1.000 1.010 0.980 1.020 23,376,756 23,333,173 0.9981 0.406 0.406 0.410 0.398 0.414 57,555,208 0.4054 -0.99%
2003-01-06 0 1.010 1.010 1.020 0.990 1.020 13,746,000 13,856,740 1.0081 0.410 0.410 0.414 0.402 0.414 33,843,613 0.4094 -0.98%
2003-01-03 0 1.020 1.010 1.020 0.990 1.020 16,750,194 16,829,596 1.0047 0.414 0.410 0.414 0.402 0.414 41,240,149 0.4081 0.99%
2003-01-02 0 1.010 1.000 1.010 0.970 1.010 13,936,704 13,902,489 0.9975 0.410 0.406 0.410 0.394 0.410 34,313,140 0.4052 4.12%
2002-12-31 0 0.970 0.960 0.970 0.950 0.970 4,966,000 4,747,920 0.9561 0.394 0.390 0.394 0.386 0.394 12,226,639 0.3883 2.11%
2002-12-30 0 0.950 0.950 0.960 0.940 0.960 8,380,000 7,974,720 0.9516 0.386 0.386 0.390 0.382 0.390 20,632,146 0.3865 -1.04%
2002-12-27 0 0.960 0.960 0.970 0.960 0.980 4,800,000 4,638,820 0.9664 0.390 0.390 0.394 0.390 0.398 11,817,936 0.3925 -3.03%
2002-12-24 0 0.990 0.980 0.990 0.970 0.990 4,814,000 4,709,380 0.9783 0.402 0.398 0.402 0.394 0.402 11,852,405 0.3973 1.02%
2002-12-23 0 0.980 0.970 0.980 0.950 0.990 11,020,000 10,749,040 0.9754 0.398 0.394 0.398 0.386 0.402 27,132,010 0.3962 1.03%
2002-12-20 0 0.970 0.960 0.970 0.960 0.990 12,610,000 12,294,760 0.9750 0.394 0.390 0.394 0.390 0.402 31,046,702 0.3960 -3.96%
2002-12-19 0 1.010 0.990 1.010 0.980 1.030 29,588,226 29,701,985 1.0038 0.410 0.402 0.410 0.398 0.418 72,848,281 0.4077 1.00%
2002-12-18 0 1.000 0.990 1.010 0.990 1.020 17,958,000 18,034,240 1.0042 0.406 0.402 0.410 0.402 0.414 44,213,851 0.4079 -1.96%
2002-12-17 0 1.020 1.020 1.030 1.000 1.050 26,174,204 26,642,606 1.0179 0.414 0.414 0.418 0.406 0.426 64,442,720 0.4134 0.99%
2002-12-16 0 1.010 1.000 1.010 0.970 1.020 9,688,000 9,642,800 0.9953 0.410 0.406 0.410 0.394 0.414 23,852,533 0.4043 0.00%
2002-12-13 0 1.010 1.010 1.020 1.000 1.070 23,660,000 24,404,180 1.0315 0.410 0.410 0.414 0.406 0.435 58,252,574 0.4189 -3.81%
2002-12-12 0 1.050 1.050 1.060 1.010 1.070 41,421,733 43,383,924 1.0474 0.426 0.426 0.431 0.410 0.435 101,983,202 0.4254 5.00%
2002-12-11 0 1.000 0.990 1.000 0.960 1.000 25,077,712 24,638,980 0.9825 0.406 0.402 0.406 0.390 0.406 61,743,080 0.3991 5.26%
2002-12-10 0 0.950 0.940 0.950 0.940 0.970 12,940,000 12,307,580 0.9511 0.386 0.382 0.386 0.382 0.394 31,859,185 0.3863 -2.06%
2002-12-09 0 0.970 0.960 0.970 0.950 1.010 13,764,000 13,407,360 0.9741 0.394 0.390 0.394 0.386 0.410 33,887,930 0.3956 -3.96%
2002-12-06 0 1.010 1.000 1.010 0.970 1.010 30,617,035 30,560,534 0.9982 0.410 0.406 0.410 0.394 0.410 75,381,281 0.4054 4.12%
2002-12-05 0 0.970 0.970 0.980 0.950 1.000 38,016,000 37,108,980 0.9761 0.394 0.394 0.398 0.386 0.406 93,598,050 0.3965 1.04%
2002-12-04 0 0.960 0.950 0.960 0.880 0.990 83,871,287 79,765,169 0.9510 0.390 0.386 0.390 0.357 0.402 206,496,972 0.3863 7.87%
2002-12-03 0 0.890 0.890 0.900 0.880 0.940 30,265,437 27,162,227 0.8975 0.361 0.361 0.366 0.357 0.382 74,515,622 0.3645 -4.30%
2002-12-02 0 0.930 0.920 0.930 0.780 0.930 50,574,000 44,519,800 0.8803 0.378 0.374 0.378 0.317 0.378 124,516,724 0.3575 20.78%
2002-11-29 0 0.770 0.760 0.770 0.730 0.770 12,628,000 9,529,320 0.7546 0.313 0.309 0.313 0.296 0.313 31,091,019 0.3065 4.05%
2002-11-28 0 0.740 0.740 0.750 0.710 0.750 10,584,297 7,766,022 0.7337 0.301 0.301 0.305 0.288 0.305 26,059,279 0.2980 2.78%
2002-11-27 0 0.720 0.710 0.720 0.710 0.720 1,780,923 1,272,508 0.7145 0.292 0.288 0.292 0.288 0.292 4,384,757 0.2902 1.41%
2002-11-26 0 0.710 0.710 0.720 0.710 0.710 1,404,294 996,957 0.7099 0.288 0.288 0.292 0.288 0.288 3,457,470 0.2883 0.00%
2002-11-25 0 0.710 0.700 0.720 0.700 0.710 1,346,000 954,260 0.7090 0.288 0.284 0.292 0.284 0.288 3,313,946 0.2880 1.43%
2002-11-22 0 0.700 0.700 0.710 0.700 0.710 994,000 696,800 0.7010 0.284 0.284 0.288 0.284 0.288 2,447,297 0.2847 0.00%
2002-11-21 0 0.700 0.700 0.710 0.700 0.710 1,614,985 1,135,250 0.7029 0.284 0.284 0.288 0.284 0.288 3,976,206 0.2855 0.00%
2002-11-20 0 0.700 0.690 0.700 0.700 0.720 1,780,000 1,256,200 0.7057 0.284 0.280 0.284 0.284 0.292 4,382,484 0.2866 -2.78%
2002-11-19 0 0.720 0.710 0.720 0.700 0.720 2,456,000 1,756,500 0.7152 0.292 0.288 0.292 0.284 0.292 6,046,844 0.2905 1.41%
2002-11-18 0 0.710 0.710 0.720 0.710 0.730 1,752,000 1,253,000 0.7152 0.288 0.288 0.292 0.288 0.296 4,313,546 0.2905 -1.39%
2002-11-15 0 0.720 0.720 0.730 0.710 0.730 5,099,000 3,677,180 0.7212 0.292 0.292 0.296 0.288 0.296 12,554,094 0.2929 0.00%
2002-11-14 0 0.720 0.720 0.730 0.690 0.730 7,286,000 5,165,020 0.7089 0.292 0.292 0.296 0.280 0.296 17,938,641 0.2879 2.86%
2002-11-13 0 0.700 0.690 0.700 0.680 0.700 509,979 353,027 0.6922 0.284 0.280 0.284 0.276 0.284 1,255,604 0.2812 0.00%
2002-11-12 0 0.700 0.690 0.700 0.680 0.700 952,000 657,880 0.6911 0.284 0.280 0.284 0.276 0.284 2,343,891 0.2807 0.00%
2002-11-11 0 0.700 0.690 0.700 0.690 0.700 471,600 328,876 0.6974 0.284 0.280 0.284 0.280 0.284 1,161,112 0.2832 -1.41%
2002-11-08 0 0.710 0.700 0.710 0.690 0.710 5,019,548 3,511,702 0.6996 0.288 0.284 0.288 0.280 0.288 12,358,478 0.2842 1.43%
2002-11-07 0 0.700 0.690 0.700 0.690 0.700 826,000 576,340 0.6977 0.284 0.280 0.284 0.280 0.284 2,033,670 0.2834 0.00%
2002-11-06 0 0.700 0.690 0.700 0.690 0.700 532,000 370,720 0.6968 0.284 0.280 0.284 0.280 0.284 1,309,821 0.2830 0.00%
2002-11-05 0 0.700 0.690 0.700 0.690 0.700 1,072,000 749,680 0.6993 0.284 0.280 0.284 0.280 0.284 2,639,339 0.2840 0.00%
2002-11-04 0 0.700 0.690 0.710 0.700 0.700 1,320,000 924,000 0.7000 0.284 0.280 0.288 0.284 0.284 3,249,932 0.2843 0.00%
2002-11-01 0 0.700 0.700 0.710 0.690 0.710 1,009,000 707,660 0.7013 0.284 0.284 0.288 0.280 0.288 2,484,229 0.2849 0.00%
2002-10-31 0 0.700 0.690 0.700 0.690 0.700 1,152,000 800,980 0.6953 0.284 0.280 0.284 0.280 0.284 2,836,305 0.2824 0.00%
2002-10-30 0 0.700 0.690 0.710 0.700 0.700 1,552,000 1,086,400 0.7000 0.284 0.280 0.288 0.284 0.284 3,821,132 0.2843 -1.41%
2002-10-29 0 0.710 0.690 0.710 0.700 0.720 2,244,000 1,586,860 0.7072 0.288 0.280 0.288 0.284 0.292 5,524,885 0.2872 -1.39%
2002-10-28 0 0.720 0.710 0.720 0.700 0.720 2,540,000 1,807,700 0.7117 0.292 0.288 0.292 0.284 0.292 6,253,658 0.2891 1.41%
2002-10-25 0 0.710 0.700 0.720 0.700 0.720 2,512,000 1,778,700 0.7081 0.288 0.284 0.292 0.284 0.292 6,184,720 0.2876 0.00%
2002-10-24 0 0.710 0.700 0.710 0.700 0.710 884,000 618,880 0.7001 0.288 0.284 0.288 0.284 0.288 2,176,470 0.2844 0.00%
2002-10-23 0 0.710 0.700 0.710 0.690 0.710 2,304,000 1,622,120 0.7040 0.288 0.284 0.288 0.280 0.288 5,672,609 0.2860 1.43%
2002-10-22 0 0.700 0.690 0.700 0.690 0.700 678,000 472,400 0.6968 0.284 0.280 0.284 0.280 0.284 1,669,283 0.2830 0.00%
2002-10-21 0 0.700 0.700 0.710 0.700 0.700 1,279,374 895,507 0.7000 0.284 0.284 0.288 0.284 0.284 3,149,908 0.2843 -1.41%
2002-10-18 0 0.710 0.700 0.710 0.700 0.720 2,052,000 1,456,800 0.7099 0.288 0.284 0.288 0.284 0.292 5,052,167 0.2884 0.00%
2002-10-17 0 0.710 0.700 0.710 0.690 0.710 3,414,000 2,383,600 0.6982 0.288 0.284 0.288 0.280 0.288 8,405,507 0.2836 4.41%
2002-10-16 0 0.680 0.680 0.690 0.680 0.700 5,974,000 4,143,600 0.6936 0.276 0.276 0.280 0.276 0.284 14,708,406 0.2817 -2.86%
2002-10-15 0 0.700 0.690 0.700 0.690 0.700 1,380,000 960,680 0.6961 0.284 0.280 0.284 0.280 0.284 3,397,656 0.2827 1.45%
2002-10-11 0 0.690 0.680 0.690 0.680 0.690 1,188,000 811,940 0.6835 0.280 0.276 0.280 0.276 0.280 2,924,939 0.2776 -1.43%
2002-10-10 0 0.700 0.680 0.700 0.690 0.700 2,790,000 1,935,520 0.6937 0.284 0.276 0.284 0.280 0.284 6,869,175 0.2818 0.00%
2002-10-09 0 0.700 0.700 0.710 0.690 0.700 3,038,000 2,118,440 0.6973 0.284 0.284 0.288 0.280 0.284 7,479,768 0.2832 1.45%
2002-10-08 0 0.690 0.690 0.700 0.680 0.700 2,052,197 1,414,766 0.6894 0.280 0.280 0.284 0.276 0.284 5,052,652 0.2800 0.00%
2002-10-07 0 0.690 0.680 0.690 0.680 0.700 2,764,000 1,907,900 0.6903 0.280 0.276 0.280 0.276 0.284 6,805,161 0.2804 0.00%
2002-10-04 0 0.690 0.690 0.700 0.680 0.710 2,460,000 1,702,320 0.6920 0.280 0.280 0.284 0.276 0.288 6,056,692 0.2811 -2.82%
2002-10-03 0 0.710 0.710 0.720 0.700 0.710 2,928,000 2,078,500 0.7099 0.288 0.288 0.292 0.284 0.288 7,208,941 0.2883 -1.39%
2002-10-02 0 0.720 0.710 0.720 0.710 0.730 3,040,539 2,195,527 0.7221 0.292 0.288 0.292 0.288 0.296 7,486,020 0.2933 0.00%
2002-09-30 0 0.720 0.710 0.720 0.710 0.720 1,628,000 1,170,840 0.7192 0.292 0.288 0.292 0.288 0.292 4,008,250 0.2921 0.00%
2002-09-27 0 0.720 0.720 0.730 0.720 0.730 1,016,000 738,040 0.7264 0.292 0.292 0.296 0.292 0.296 2,501,463 0.2950 -1.37%
2002-09-26 0 0.730 0.730 0.740 0.730 0.740 322,000 235,660 0.7319 0.296 0.296 0.301 0.296 0.301 792,787 0.2973 -1.35%
2002-09-25 0 0.740 0.730 0.740 0.720 0.740 3,189,400 2,328,172 0.7300 0.301 0.296 0.301 0.292 0.301 7,852,526 0.2965 1.37%
2002-09-24 0 0.730 0.730 0.740 0.720 0.740 2,256,466 1,646,197 0.7295 0.296 0.296 0.301 0.292 0.301 5,555,577 0.2963 -1.35%
2002-09-23 0 0.740 0.740 0.750 0.720 0.750 3,863,179 2,861,024 0.7406 0.301 0.301 0.305 0.292 0.305 9,511,417 0.3008 1.37%
2002-09-20 0 0.730 0.720 0.740 0.710 0.730 3,366,000 2,427,560 0.7212 0.296 0.292 0.301 0.288 0.296 8,287,327 0.2929 0.00%
2002-09-19 0 0.730 0.730 0.740 0.700 0.730 4,640,000 3,351,580 0.7223 0.296 0.296 0.301 0.284 0.296 11,424,004 0.2934 4.29%
2002-09-18 0 0.700 0.700 0.710 0.690 0.710 1,827,000 1,276,420 0.6986 0.284 0.284 0.288 0.280 0.288 4,498,202 0.2838 -2.78%
2002-09-17 0 0.720 0.710 0.730 0.710 0.720 1,750,000 1,257,160 0.7184 0.292 0.288 0.296 0.288 0.292 4,308,622 0.2918 1.41%
2002-09-16 0 0.710 0.710 0.720 0.690 0.730 8,320,000 5,961,640 0.7165 0.288 0.288 0.292 0.280 0.296 20,484,422 0.2910 1.43%
2002-09-13 0 0.700 0.690 0.700 0.680 0.700 582,000 400,600 0.6883 0.284 0.280 0.284 0.276 0.284 1,432,925 0.2796 0.00%
2002-09-12 0 0.700 0.690 0.700 0.680 0.710 2,806,000 1,930,940 0.6881 0.284 0.280 0.284 0.276 0.288 6,908,568 0.2795 1.45%
2002-09-11 0 0.690 0.670 0.690 0.680 0.690 933,000 636,820 0.6826 0.280 0.272 0.280 0.276 0.280 2,297,111 0.2772 0.00%
2002-09-10 0 0.690 0.680 0.690 0.680 0.700 1,088,000 750,480 0.6898 0.280 0.276 0.280 0.276 0.284 2,678,732 0.2802 0.00%
2002-09-09 0 0.690 0.690 0.700 0.690 0.700 677,455 472,186 0.6970 0.280 0.280 0.284 0.280 0.284 1,667,942 0.2831 -1.43%
2002-09-06 0 0.700 0.690 0.700 0.690 0.700 1,898,000 1,321,180 0.6961 0.284 0.280 0.284 0.280 0.284 4,673,009 0.2827 -1.41%
2002-09-05 0 0.710 0.700 0.710 0.700 0.720 939,455 662,653 0.7054 0.288 0.284 0.288 0.284 0.292 2,313,004 0.2865 0.00%
2002-09-04 0 0.710 0.700 0.710 0.690 0.710 2,279,497 1,594,808 0.6996 0.288 0.284 0.288 0.280 0.288 5,612,281 0.2842 0.00%
2002-09-03 0 0.710 0.700 0.710 0.700 0.710 352,000 247,620 0.7035 0.288 0.284 0.288 0.284 0.288 866,649 0.2857 0.00%
2002-09-02 0 0.710 0.710 0.720 0.700 0.720 1,807,455 1,283,426 0.7101 0.288 0.288 0.292 0.284 0.292 4,450,081 0.2884 -1.39%
2002-08-30 0 0.720 0.710 0.720 0.700 0.720 678,000 481,140 0.7096 0.292 0.288 0.292 0.284 0.292 1,669,283 0.2882 1.41%
2002-08-29 0 0.710 0.710 0.720 0.700 0.710 416,000 294,360 0.7076 0.288 0.288 0.292 0.284 0.288 1,024,221 0.2874 0.00%
2002-08-28 0 0.710 0.710 0.720 0.710 0.720 352,348 251,217 0.7130 0.288 0.288 0.292 0.288 0.292 867,505 0.2896 -2.74%
2002-08-27 0 0.730 0.730 0.740 0.720 0.740 2,646,000 1,920,200 0.7257 0.296 0.296 0.301 0.292 0.301 6,514,637 0.2948 -1.35%
2002-08-26 0 0.740 0.720 0.740 0.700 0.740 5,328,000 3,791,400 0.7116 0.301 0.292 0.301 0.284 0.301 13,117,908 0.2890 5.71%
2002-08-23 0 0.700 0.690 0.700 0.690 0.710 1,916,000 1,329,020 0.6936 0.284 0.280 0.284 0.280 0.288 4,717,326 0.2817 -1.41%
2002-08-22 0 0.710 0.700 0.710 0.690 0.710 2,643,304 1,847,001 0.6987 0.288 0.284 0.288 0.280 0.288 6,507,999 0.2838 1.43%
2002-08-21 0 0.700 0.690 0.700 0.680 0.700 1,490,000 1,025,800 0.6885 0.284 0.280 0.284 0.276 0.284 3,668,484 0.2796 0.00%
2002-08-20 0 0.700 0.690 0.700 0.680 0.700 2,046,000 1,415,940 0.6921 0.284 0.280 0.284 0.276 0.284 5,037,395 0.2811 0.00%
2002-08-19 0 0.700 0.690 0.700 0.690 0.700 386,000 267,640 0.6934 0.284 0.280 0.284 0.280 0.284 950,359 0.2816 0.00%
2002-08-16 0 0.700 0.690 0.700 0.690 0.700 612,000 423,380 0.6918 0.284 0.280 0.284 0.280 0.284 1,506,787 0.2810 0.00%
2002-08-15 0 0.700 0.700 0.710 0.700 0.700 502,000 351,400 0.7000 0.284 0.284 0.288 0.284 0.284 1,235,959 0.2843 0.00%
2002-08-14 0 0.700 0.690 0.700 0.690 0.700 1,449,900 1,003,375 0.6920 0.284 0.280 0.284 0.280 0.284 3,569,755 0.2811 0.00%
2002-08-13 0 0.700 0.690 0.700 0.690 0.700 700,000 488,940 0.6985 0.284 0.280 0.284 0.280 0.284 1,723,449 0.2837 -1.41%
2002-08-12 0 0.710 0.700 0.710 0.680 0.710 2,086,000 1,455,360 0.6977 0.288 0.284 0.288 0.276 0.288 5,135,878 0.2834 0.00%
2002-08-09 0 0.710 0.710 0.720 0.700 0.720 1,762,000 1,257,560 0.7137 0.288 0.288 0.292 0.284 0.292 4,338,167 0.2899 0.00%
2002-08-08 0 0.710 0.710 0.720 0.690 0.720 2,241,000 1,595,630 0.7120 0.288 0.288 0.292 0.280 0.292 5,517,499 0.2892 -1.39%
2002-08-07 0 0.720 0.720 0.730 0.690 0.720 3,473,379 2,458,844 0.7079 0.292 0.292 0.296 0.280 0.292 8,551,702 0.2875 2.86%
2002-08-06 1 0.700 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2002-08-05 0 0.700 0.680 0.700 0.680 0.700 1,112,000 771,800 0.6941 0.284 0.276 0.284 0.276 0.284 2,737,822 0.2819 1.45%
2002-08-02 0 0.690 0.690 0.700 0.680 0.700 1,730,000 1,207,300 0.6979 0.280 0.280 0.284 0.276 0.284 4,259,381 0.2834 -2.82%
2002-08-01 0 0.710 0.690 0.710 0.690 0.710 1,694,000 1,190,120 0.7026 0.288 0.280 0.288 0.280 0.288 4,170,746 0.2853 1.43%
2002-07-31 0 0.700 0.690 0.700 0.690 0.710 1,626,000 1,137,460 0.6995 0.284 0.280 0.284 0.280 0.288 4,003,326 0.2841 -1.41%
2002-07-30 0 0.710 0.700 0.710 0.700 0.720 1,720,000 1,218,980 0.7087 0.288 0.284 0.288 0.284 0.292 4,234,760 0.2879 0.00%
2002-07-29 0 0.710 0.690 0.710 0.690 0.720 1,380,129 969,486 0.7025 0.288 0.280 0.288 0.280 0.292 3,397,974 0.2853 0.00%
2002-07-26 0 0.710 0.690 0.710 0.680 0.720 4,384,000 3,080,820 0.7027 0.288 0.280 0.288 0.276 0.292 10,793,714 0.2854 -1.39%
2002-07-25 0 0.720 0.710 0.730 0.710 0.740 3,969,324 2,884,194 0.7266 0.292 0.288 0.296 0.288 0.301 9,772,753 0.2951 -2.70%
2002-07-24 0 0.740 0.730 0.740 0.710 0.740 2,896,872 2,106,013 0.7270 0.301 0.296 0.301 0.288 0.301 7,132,301 0.2953 -1.33%
2002-07-23 0 0.750 0.740 0.750 0.710 0.750 2,612,000 1,902,300 0.7283 0.305 0.301 0.305 0.288 0.305 6,430,927 0.2958 2.74%
2002-07-22 0 0.730 0.730 0.740 0.720 0.740 2,936,000 2,145,180 0.7306 0.296 0.296 0.301 0.292 0.301 7,228,637 0.2968 -2.67%
2002-07-19 0 0.750 0.750 0.760 0.750 0.760 3,080,000 2,317,600 0.7525 0.305 0.305 0.309 0.305 0.309 7,583,175 0.3056 -1.32%
2002-07-18 0 0.760 0.760 0.770 0.750 0.760 535,099 406,622 0.7599 0.309 0.309 0.313 0.305 0.309 1,317,451 0.3086 0.00%
2002-07-17 0 0.760 0.750 0.770 0.750 0.760 4,138,000 3,134,760 0.7576 0.309 0.305 0.313 0.305 0.309 10,188,045 0.3077 0.00%
2002-07-16 0 0.760 0.750 0.760 0.750 0.760 2,304,000 1,750,500 0.7598 0.309 0.305 0.309 0.305 0.309 5,672,609 0.3086 -1.30%
2002-07-15 0 0.770 0.760 0.770 0.770 0.770 804,000 619,080 0.7700 0.313 0.309 0.313 0.313 0.313 1,979,504 0.3127 -1.28%
2002-07-12 0 0.780 0.770 0.780 0.770 0.780 2,152,000 1,672,020 0.7770 0.317 0.313 0.317 0.313 0.317 5,298,374 0.3156 1.30%
2002-07-11 0 0.770 0.770 0.780 0.760 0.780 3,986,000 3,059,180 0.7675 0.313 0.313 0.317 0.309 0.317 9,813,811 0.3117 -1.28%
2002-07-10 0 0.780 0.780 0.790 0.780 0.790 746,000 588,740 0.7892 0.317 0.317 0.321 0.317 0.321 1,836,704 0.3205 -1.27%
2002-07-09 0 0.790 0.790 0.800 0.790 0.810 5,012,000 4,021,000 0.8023 0.321 0.321 0.325 0.321 0.329 12,339,894 0.3259 -1.25%
2002-07-08 0 0.800 0.790 0.800 0.790 0.810 6,223,120 4,967,389 0.7982 0.325 0.321 0.325 0.321 0.329 15,321,756 0.3242 0.00%
2002-07-05 0 0.800 0.790 0.800 0.780 0.800 6,262,000 4,987,040 0.7964 0.325 0.321 0.325 0.317 0.325 15,417,482 0.3235 0.00%
2002-07-04 0 0.800 0.790 0.800 0.790 0.800 4,332,710 3,445,455 0.7952 0.325 0.321 0.325 0.321 0.325 10,667,435 0.3230 0.00%
2002-07-03 0 0.800 0.790 0.800 0.770 0.800 5,808,000 4,592,360 0.7907 0.325 0.321 0.325 0.313 0.325 14,299,702 0.3212 3.90%
2002-07-02 0 0.770 0.770 0.780 0.750 0.790 9,078,259 6,922,404 0.7625 0.313 0.313 0.317 0.305 0.321 22,351,308 0.3097 0.00%
2002-06-28 0 0.770 0.760 0.770 0.760 0.780 6,844,710 5,281,178 0.7716 0.313 0.309 0.313 0.309 0.317 16,852,155 0.3134 0.00%
2002-06-27 0 0.770 0.770 0.780 0.760 0.770 8,106,000 6,186,040 0.7631 0.313 0.313 0.317 0.309 0.313 19,957,539 0.3100 1.32%
2002-06-26 0 0.760 0.750 0.760 0.750 0.780 10,602,000 8,051,460 0.7594 0.309 0.305 0.309 0.305 0.317 26,102,865 0.3085 -3.80%
2002-06-25 0 0.790 0.790 0.800 0.770 0.790 5,774,000 4,496,360 0.7787 0.321 0.321 0.325 0.313 0.321 14,215,992 0.3163 1.28%
2002-06-24 0 0.780 0.780 0.790 0.780 0.780 3,884,000 3,029,520 0.7800 0.317 0.317 0.321 0.317 0.317 9,562,680 0.3168 1.30%
2002-06-21 0 0.770 0.770 0.780 0.770 0.820 8,958,000 7,102,080 0.7928 0.313 0.313 0.317 0.313 0.333 22,055,222 0.3220 -2.53%
2002-06-20 0 0.790 0.780 0.790 0.750 0.790 10,044,249 7,713,276 0.7679 0.321 0.317 0.321 0.305 0.321 24,729,643 0.3119 1.28%
2002-06-19 0 0.780 0.770 0.780 0.760 0.790 7,004,000 5,419,840 0.7738 0.317 0.313 0.317 0.309 0.321 17,244,338 0.3143 -1.27%
2002-06-18 0 0.790 0.780 0.790 0.770 0.800 11,260,000 8,855,660 0.7865 0.321 0.317 0.321 0.313 0.325 27,722,907 0.3194 1.28%
2002-06-17 0 0.780 0.770 0.790 0.770 0.790 8,971,210 7,012,603 0.7817 0.317 0.313 0.321 0.313 0.321 22,087,746 0.3175 -2.50%
2002-06-14 0 0.800 0.790 0.800 0.790 0.800 3,392,000 2,694,220 0.7943 0.325 0.321 0.325 0.321 0.325 8,351,341 0.3226 0.00%
2002-06-13 0 0.800 0.790 0.800 0.790 0.830 3,376,000 2,706,300 0.8016 0.325 0.321 0.325 0.321 0.337 8,311,948 0.3256 0.00%
2002-06-12 0 0.800 0.790 0.800 0.790 0.800 2,534,000 2,016,960 0.7960 0.325 0.321 0.325 0.321 0.325 6,238,885 0.3233 0.00%
2002-06-11 0 0.800 0.790 0.800 0.790 0.800 1,296,000 1,034,800 0.7985 0.325 0.321 0.325 0.321 0.325 3,190,843 0.3243 1.27%
2002-06-10 0 0.790 0.790 0.800 0.790 0.800 2,638,000 2,105,840 0.7983 0.321 0.321 0.325 0.321 0.325 6,494,940 0.3242 -2.47%
2002-06-07 0 0.810 0.790 0.810 0.790 0.810 10,469,840 8,395,760 0.8019 0.329 0.321 0.329 0.321 0.329 25,777,478 0.3257 0.00%
2002-06-06 0 0.810 0.800 0.810 0.800 0.810 3,138,000 2,530,860 0.8065 0.329 0.325 0.329 0.325 0.329 7,725,975 0.3276 0.00%
2002-06-05 0 0.810 0.800 0.810 0.790 0.810 5,104,000 4,079,580 0.7993 0.329 0.325 0.329 0.321 0.329 12,566,405 0.3246 1.25%
2002-06-04 0 0.800 0.790 0.800 0.790 0.800 1,446,000 1,153,860 0.7980 0.325 0.321 0.325 0.321 0.325 3,560,153 0.3241 -1.23%
2002-06-03 0 0.810 0.800 0.810 0.790 0.810 2,361,000 1,891,100 0.8010 0.329 0.325 0.329 0.321 0.329 5,812,947 0.3253 0.00%
2002-05-31 0 0.810 0.800 0.810 0.790 0.810 2,464,000 1,977,180 0.8024 0.329 0.325 0.329 0.321 0.329 6,066,540 0.3259 0.00%
2002-05-30 0 0.810 0.800 0.810 0.790 0.810 8,059,098 6,438,344 0.7989 0.329 0.325 0.329 0.321 0.329 19,842,063 0.3245 -1.22%
2002-05-29 0 0.820 0.820 0.830 0.810 0.830 4,380,985 3,594,998 0.8206 0.333 0.333 0.337 0.329 0.337 10,786,291 0.3333 0.00%
2002-05-28 0 0.820 0.810 0.830 0.800 0.840 12,898,000 10,688,940 0.8287 0.333 0.329 0.337 0.325 0.341 31,755,778 0.3366 0.00%
2002-05-27 1 0.820 - - - - 0 0 - 0.333 - - - - 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 0.333 0.325 0.333 0.321 0.333 19,711,332 0.3284 1.23%
2002-05-23 0 0.810 0.800 0.810 0.790 0.820 4,755,380 3,820,549 0.8034 0.329 0.325 0.329 0.321 0.333 11,708,078 0.3263 -1.22%
2002-05-22 0 0.820 0.810 0.820 0.790 0.820 6,558,000 5,284,640 0.8058 0.333 0.329 0.333 0.321 0.333 16,146,254 0.3273 1.23%
2002-05-21 0 0.810 0.800 0.810 0.790 0.810 6,170,000 4,931,440 0.7993 0.329 0.325 0.329 0.321 0.329 15,190,971 0.3246 0.00%
2002-05-17 0 0.810 0.810 0.820 0.810 0.820 7,138,000 5,794,260 0.8117 0.329 0.329 0.333 0.329 0.333 17,574,255 0.3297 -1.22%
2002-05-16 0 0.820 0.810 0.820 0.810 0.820 9,361,098 7,610,660 0.8130 0.333 0.329 0.333 0.329 0.333 23,047,678 0.3302 -1.20%
2002-05-15 0 0.830 0.820 0.830 0.810 0.830 7,624,000 6,234,080 0.8177 0.337 0.333 0.337 0.329 0.337 18,770,821 0.3321 1.22%
2002-05-14 0 0.820 0.810 0.820 0.810 0.830 9,093,605 7,486,531 0.8233 0.333 0.329 0.333 0.329 0.337 22,389,091 0.3344 -1.20%
2002-05-13 0 0.830 0.820 0.830 0.800 0.830 6,378,000 5,194,720 0.8145 0.337 0.333 0.337 0.325 0.337 15,703,082 0.3308 2.47%
2002-05-10 0 0.810 0.810 0.820 0.810 0.830 3,810,000 3,123,500 0.8198 0.329 0.329 0.333 0.329 0.337 9,380,486 0.3330 -2.41%
2002-05-09 0 0.830 0.820 0.830 0.820 0.850 20,582,401 17,186,881 0.8350 0.337 0.333 0.337 0.333 0.345 50,675,310 0.3392 1.22%
2002-05-08 0 0.820 0.820 0.830 0.810 0.840 14,912,000 12,348,580 0.8281 0.333 0.333 0.337 0.329 0.341 36,714,386 0.3363 1.23%
2002-05-07 0 0.810 0.810 0.830 0.790 0.840 21,670,000 17,750,860 0.8191 0.329 0.329 0.337 0.321 0.341 53,353,055 0.3327 0.00%
2002-05-06 0 0.810 0.800 0.810 0.800 0.820 8,806,000 7,098,780 0.8061 0.329 0.325 0.329 0.325 0.333 21,680,988 0.3274 -1.22%
2002-05-03 0 0.820 0.820 0.830 0.810 0.830 12,118,000 9,941,660 0.8204 0.333 0.333 0.337 0.329 0.337 29,835,363 0.3332 0.00%
2002-05-02 0 0.820 0.810 0.820 0.810 0.830 8,910,989 7,301,272 0.8194 0.333 0.329 0.333 0.329 0.337 21,939,478 0.3328 1.23%
2002-04-30 0 0.810 0.810 0.820 0.790 0.810 7,240,000 5,821,200 0.8040 0.329 0.329 0.333 0.321 0.329 17,825,386 0.3266 0.00%
2002-04-29 0 0.810 0.810 0.820 0.780 0.820 29,497,862 23,942,511 0.8117 0.329 0.329 0.333 0.317 0.333 72,625,798 0.3297 1.25%
2002-04-26 0 0.800 0.790 0.800 0.750 0.800 20,027,068 15,716,898 0.7848 0.325 0.321 0.325 0.305 0.325 49,308,041 0.3187 3.90%
2002-04-25 0 0.770 0.760 0.770 0.740 0.780 9,836,000 7,561,820 0.7688 0.313 0.309 0.313 0.301 0.317 24,216,920 0.3123 2.67%
2002-04-24 0 0.750 0.750 0.760 0.730 0.780 16,923,541 12,805,402 0.7567 0.305 0.305 0.309 0.296 0.317 41,666,941 0.3073 2.74%
2002-04-23 0 0.730 0.730 0.740 0.720 0.740 7,004,000 5,136,140 0.7333 0.296 0.296 0.301 0.292 0.301 17,244,338 0.2978 0.00%
2002-04-22 0 0.730 0.730 0.740 0.730 0.750 5,062,000 3,733,240 0.7375 0.296 0.296 0.301 0.296 0.305 12,462,998 0.2995 -1.35%
2002-04-19 0 0.740 0.740 0.750 0.740 0.760 5,479,611 4,102,484 0.7487 0.301 0.301 0.305 0.301 0.309 13,491,185 0.3041 -2.63%
2002-04-18 0 0.760 0.750 0.760 0.750 0.770 7,496,000 5,668,360 0.7562 0.309 0.305 0.309 0.305 0.313 18,455,676 0.3071 0.00%
2002-04-17 0 0.760 0.750 0.760 0.750 0.780 11,740,000 8,945,400 0.7620 0.309 0.305 0.309 0.305 0.317 28,904,701 0.3095 -2.56%
2002-04-16 0 0.780 0.770 0.780 0.770 0.780 5,606,000 4,319,580 0.7705 0.317 0.313 0.317 0.313 0.317 13,802,364 0.3130 0.00%
2002-04-15 0 0.780 0.770 0.780 0.770 0.800 9,986,030 7,779,042 0.7790 0.317 0.313 0.317 0.313 0.325 24,586,304 0.3164 -4.88%
2002-04-12 0 0.820 0.810 0.820 0.800 0.820 5,064,000 4,082,160 0.8061 0.333 0.329 0.333 0.325 0.333 12,467,922 0.3274 0.00%
2002-04-11 0 0.820 0.810 0.820 0.810 0.820 6,294,505 5,109,269 0.8117 0.333 0.329 0.333 0.329 0.333 15,497,511 0.3297 0.00%
2002-04-10 0 0.820 0.810 0.820 0.800 0.820 5,566,000 4,542,580 0.8161 0.333 0.329 0.333 0.325 0.333 13,703,881 0.3315 1.23%
2002-04-09 0 0.810 0.800 0.810 0.800 0.820 3,374,591 2,733,335 0.8100 0.329 0.325 0.329 0.325 0.333 8,308,479 0.3290 1.25%
2002-04-08 0 0.800 0.800 0.820 0.800 0.830 6,370,818 5,191,854 0.8149 0.325 0.325 0.333 0.325 0.337 15,685,399 0.3310 -2.44%
2002-04-04 0 0.820 0.810 0.820 0.790 0.820 9,823,500 7,936,180 0.8079 0.333 0.329 0.333 0.321 0.333 24,186,144 0.3281 3.80%
2002-04-03 0 0.790 0.780 0.800 0.780 0.800 4,630,000 3,643,740 0.7870 0.321 0.317 0.325 0.317 0.325 11,399,384 0.3196 1.28%
2002-04-02 0 0.780 0.780 0.790 0.770 0.790 2,932,000 2,281,060 0.7780 0.317 0.317 0.321 0.313 0.321 7,218,789 0.3160 -1.27%
2002-03-28 0 0.790 0.780 0.790 0.770 0.800 10,530,197 8,270,684 0.7854 0.321 0.317 0.321 0.313 0.325 25,926,081 0.3190 3.95%
2002-03-27 0 0.760 0.760 0.770 0.760 0.780 11,092,000 8,468,460 0.7635 0.309 0.309 0.313 0.309 0.317 27,309,279 0.3101 0.00%
2002-03-26 0 0.760 0.750 0.770 0.760 0.800 13,038,000 10,016,220 0.7682 0.309 0.305 0.313 0.309 0.325 32,100,467 0.3120 -5.00%
2002-03-25 0 0.800 0.790 0.800 0.760 0.860 33,079,822 27,028,527 0.8171 0.325 0.321 0.325 0.309 0.349 81,444,834 0.3319 3.90%
2002-03-22 0 0.770 0.780 0.790 0.740 0.790 15,360,000 11,660,780 0.7592 0.313 0.317 0.321 0.301 0.321 37,817,394 0.3083 1.32%
2002-03-21 0 0.760 0.750 0.770 0.750 0.800 9,541,659 7,358,980 0.7712 0.309 0.305 0.313 0.305 0.325 23,492,232 0.3133 -5.00%
2002-03-20 0 0.800 0.790 0.800 0.780 0.810 2,382,330 1,887,084 0.7921 0.325 0.321 0.325 0.317 0.329 5,865,463 0.3217 0.00%
2002-03-19 0 0.800 0.790 0.800 0.790 0.810 938,378 746,884 0.7959 0.325 0.321 0.325 0.321 0.329 2,310,352 0.3233 -1.23%
2002-03-18 0 0.810 0.790 0.810 0.790 0.810 3,806,000 3,028,480 0.7957 0.329 0.321 0.329 0.321 0.329 9,370,638 0.3232 1.25%
2002-03-15 0 0.800 0.790 0.800 0.780 0.820 4,887,985 3,902,128 0.7983 0.325 0.321 0.325 0.317 0.333 12,034,561 0.3242 -1.23%
2002-03-14 0 0.810 0.800 0.810 0.810 0.820 2,660,000 2,158,840 0.8116 0.329 0.325 0.329 0.329 0.333 6,549,106 0.3296 -2.41%
2002-03-13 0 0.830 0.820 0.830 0.810 0.830 1,970,000 1,619,280 0.8220 0.337 0.333 0.337 0.329 0.337 4,850,278 0.3339 -1.19%
2002-03-12 0 0.840 0.830 0.840 0.800 0.850 9,046,000 7,530,760 0.8325 0.341 0.337 0.341 0.325 0.345 22,271,884 0.3381 2.44%
2002-03-11 0 0.820 0.810 0.820 0.790 0.820 3,027,033 2,458,665 0.8122 0.333 0.329 0.333 0.321 0.333 7,452,767 0.3299 2.50%
2002-03-08 0 0.800 0.790 0.800 0.790 0.810 4,480,500 3,578,865 0.7988 0.325 0.321 0.325 0.321 0.329 11,031,304 0.3244 -1.23%
2002-03-07 0 0.810 0.810 0.820 0.800 0.820 4,284,800 3,483,376 0.8130 0.329 0.329 0.333 0.325 0.333 10,549,477 0.3302 1.25%
2002-03-06 0 0.800 0.800 0.810 0.800 0.820 2,748,000 2,228,580 0.8110 0.325 0.325 0.329 0.325 0.333 6,765,768 0.3294 -2.44%
2002-03-05 0 0.820 0.820 0.830 0.800 0.840 7,918,000 6,492,080 0.8199 0.333 0.333 0.337 0.325 0.341 19,494,670 0.3330 0.00%
2002-03-04 0 0.820 0.800 0.820 0.800 0.820 3,200,000 2,582,300 0.8070 0.333 0.325 0.333 0.325 0.333 7,878,624 0.3278 3.80%
2002-03-01 0 0.790 0.790 0.800 0.790 0.800 2,982,000 2,372,480 0.7956 0.321 0.321 0.325 0.321 0.325 7,341,892 0.3231 -1.25%
2002-02-28 0 0.800 0.800 0.810 0.790 0.800 2,728,000 2,177,380 0.7982 0.325 0.325 0.329 0.321 0.325 6,716,527 0.3242 -1.23%
2002-02-27 0 0.810 0.800 0.810 0.790 0.810 3,932,957 3,139,598 0.7983 0.329 0.325 0.329 0.321 0.329 9,683,215 0.3242 0.00%
2002-02-26 0 0.810 0.800 0.810 0.800 0.810 2,308,000 1,856,200 0.8042 0.329 0.325 0.329 0.325 0.329 5,682,457 0.3267 0.00%
2002-02-25 0 0.810 0.810 0.820 0.800 0.820 4,385,127 3,557,445 0.8113 0.329 0.329 0.333 0.325 0.333 10,796,489 0.3295 -1.22%
2002-02-22 0 0.820 0.810 0.820 0.810 0.820 4,596,000 3,741,520 0.8141 0.333 0.329 0.333 0.329 0.333 11,315,673 0.3306 0.00%
2002-02-21 0 0.820 0.820 0.830 0.810 0.840 4,004,000 3,303,140 0.8250 0.333 0.333 0.337 0.329 0.341 9,858,128 0.3351 -1.20%
2002-02-20 0 0.830 0.830 0.840 0.810 0.840 5,600,000 4,618,040 0.8247 0.337 0.337 0.341 0.329 0.341 13,787,591 0.3349 0.00%
2002-02-19 0 0.830 0.820 0.830 0.820 0.850 6,634,000 5,516,820 0.8316 0.337 0.333 0.337 0.333 0.345 16,333,372 0.3378 -1.19%
2002-02-18 0 0.840 0.840 0.850 0.820 0.850 10,412,000 8,686,040 0.8342 0.341 0.341 0.345 0.333 0.345 25,635,072 0.3388 1.20%
2002-02-15 0 0.830 0.820 0.830 0.810 0.830 3,500,000 2,865,740 0.8188 0.337 0.333 0.337 0.329 0.337 8,617,245 0.3326 1.22%
2002-02-11 0 0.820 0.810 0.820 0.810 0.820 3,634,601 2,966,197 0.8161 0.333 0.329 0.333 0.329 0.333 8,948,642 0.3315 0.00%
2002-02-08 0 0.820 0.810 0.820 0.770 0.820 5,680,000 4,554,600 0.8019 0.333 0.329 0.333 0.313 0.333 13,984,557 0.3257 5.13%
2002-02-07 0 0.780 0.770 0.780 0.760 0.790 3,668,127 2,829,193 0.7713 0.317 0.313 0.317 0.309 0.321 9,031,185 0.3133 -1.27%
2002-02-06 0 0.790 0.780 0.790 0.770 0.790 3,304,402 2,599,538 0.7867 0.321 0.317 0.321 0.313 0.321 8,135,669 0.3195 1.28%
2002-02-05 0 0.780 0.780 0.790 0.740 0.790 3,686,906 2,839,476 0.7702 0.317 0.317 0.321 0.301 0.321 9,077,420 0.3128 1.30%
2002-02-04 0 0.770 0.770 0.790 0.770 0.780 1,914,000 1,491,280 0.7791 0.313 0.313 0.321 0.313 0.317 4,712,402 0.3165 -1.28%
2002-02-01 0 0.780 0.770 0.780 0.770 0.790 4,852,000 3,783,880 0.7799 0.317 0.313 0.317 0.313 0.321 11,945,963 0.3167 0.00%
2002-01-31 0 0.780 0.770 0.780 0.770 0.810 10,638,000 8,445,420 0.7939 0.317 0.313 0.317 0.313 0.329 26,191,500 0.3224 -2.50%
2002-01-30 0 0.800 0.790 0.800 0.800 0.820 11,614,703 9,365,434 0.8063 0.325 0.321 0.325 0.325 0.333 28,596,211 0.3275 -4.76%
2002-01-29 0 0.840 0.830 0.840 0.780 0.850 37,604,845 31,151,016 0.8284 0.341 0.337 0.341 0.317 0.345 92,585,757 0.3365 7.69%
2002-01-28 0 0.780 0.770 0.780 0.750 0.780 10,614,000 8,129,120 0.7659 0.317 0.313 0.317 0.305 0.317 26,132,410 0.3111 4.00%
2002-01-25 0 0.750 0.750 0.760 0.710 0.760 7,826,000 5,773,500 0.7377 0.305 0.305 0.309 0.288 0.309 19,268,159 0.2996 7.14%
2002-01-24 0 0.700 0.710 0.720 0.700 0.740 1,497,650 1,060,152 0.7079 0.284 0.288 0.292 0.284 0.301 3,687,319 0.2875 -1.41%
2002-01-23 0 0.710 0.700 0.710 0.690 0.710 4,609,483 3,220,197 0.6986 0.288 0.284 0.288 0.280 0.288 11,348,869 0.2837 0.00%
2002-01-22 0 0.710 0.710 0.720 0.710 0.750 1,693,753 1,222,395 0.7217 0.288 0.288 0.292 0.288 0.305 4,170,138 0.2931 -2.74%
2002-01-21 0 0.730 0.720 0.730 0.720 0.730 1,729,821 1,252,858 0.7243 0.296 0.292 0.296 0.292 0.296 4,258,940 0.2942 0.00%
2002-01-18 0 0.730 0.720 0.730 0.710 0.730 3,062,310 2,212,031 0.7223 0.296 0.292 0.296 0.288 0.296 7,539,621 0.2934 1.39%
2002-01-17 0 0.720 0.710 0.720 0.700 0.720 4,128,000 2,941,960 0.7127 0.292 0.288 0.292 0.284 0.292 10,163,425 0.2895 -1.37%
2002-01-16 0 0.730 0.720 0.730 0.720 0.730 3,288,519 2,394,998 0.7283 0.296 0.292 0.296 0.292 0.296 8,096,564 0.2958 0.00%
2002-01-15 0 0.730 0.730 0.740 0.720 0.750 2,026,000 1,485,700 0.7333 0.296 0.296 0.301 0.292 0.305 4,988,154 0.2978 -3.95%
2002-01-14 0 0.760 0.750 0.760 0.750 0.770 6,510,000 4,937,480 0.7584 0.309 0.305 0.309 0.305 0.313 16,028,075 0.3081 -1.30%
2002-01-11 0 0.770 0.760 0.770 0.760 0.770 1,020,483 779,473 0.7638 0.313 0.309 0.313 0.309 0.313 2,512,500 0.3102 0.00%
2002-01-10 0 0.770 0.770 0.780 0.740 0.780 2,561,396 1,932,891 0.7546 0.313 0.313 0.317 0.301 0.317 6,306,336 0.3065 1.32%
2002-01-09 0 0.760 0.750 0.760 0.750 0.770 3,429,839 2,600,308 0.7581 0.309 0.305 0.309 0.305 0.313 8,444,503 0.3079 -2.56%
2002-01-08 0 0.780 0.770 0.780 0.770 0.790 2,796,000 2,174,820 0.7778 0.317 0.313 0.317 0.313 0.321 6,883,947 0.3159 -1.27%
2002-01-07 0 0.790 0.790 0.800 0.750 0.790 5,336,000 4,130,800 0.7741 0.321 0.321 0.325 0.305 0.321 13,137,605 0.3144 2.60%
2002-01-04 0 0.770 0.740 0.770 0.750 0.770 6,582,113 4,997,725 0.7593 0.313 0.301 0.313 0.305 0.313 16,205,622 0.3084 0.00%
2002-01-03 0 0.770 0.760 0.770 0.760 0.770 4,870,548 3,736,875 0.7672 0.313 0.309 0.313 0.309 0.313 11,991,630 0.3116 0.00%
2002-01-02 0 0.770 0.760 0.770 0.740 0.770 1,894,483 1,432,878 0.7563 0.313 0.309 0.313 0.301 0.313 4,664,350 0.3072 0.00%
2001-12-31 0 0.770 0.750 0.770 0.730 0.770 1,628,344 1,214,209 0.7457 0.313 0.305 0.313 0.296 0.313 4,009,097 0.3029 0.00%
2001-12-28 0 0.770 0.760 0.770 0.760 0.780 2,256,235 1,727,683 0.7657 0.313 0.309 0.313 0.309 0.317 5,555,008 0.3110 1.32%
2001-12-27 0 0.760 0.750 0.760 0.760 0.770 1,395,661 1,067,751 0.7651 0.309 0.305 0.309 0.309 0.313 3,436,215 0.3107 -2.56%
2001-12-24 0 0.780 0.770 0.790 0.770 0.790 273,000 212,510 0.7784 0.317 0.313 0.321 0.313 0.321 672,145 0.3162 -1.27%
2001-12-21 0 0.790 0.770 0.790 0.770 0.790 1,988,000 1,542,900 0.7761 0.321 0.313 0.321 0.313 0.321 4,894,595 0.3152 1.28%
2001-12-20 0 0.780 0.780 0.790 0.780 0.790 737,986 579,790 0.7856 0.317 0.317 0.321 0.317 0.321 1,816,973 0.3191 -1.27%
2001-12-19 0 0.790 0.780 0.790 0.780 0.790 575,000 453,060 0.7879 0.321 0.317 0.321 0.317 0.321 1,415,690 0.3200 -1.25%
2001-12-18 0 0.800 0.780 0.800 0.780 0.800 2,142,458 1,697,594 0.7924 0.325 0.317 0.325 0.317 0.325 5,274,881 0.3218 0.00%
2001-12-17 0 0.800 0.780 0.800 0.780 0.810 2,042,000 1,618,140 0.7924 0.325 0.317 0.325 0.317 0.329 5,027,547 0.3219 -1.23%
2001-12-14 0 0.810 0.800 0.810 0.770 0.810 1,700,000 1,335,000 0.7853 0.329 0.325 0.329 0.313 0.329 4,185,519 0.3190 2.53%
2001-12-13 0 0.790 0.790 0.800 0.780 0.810 3,548,000 2,823,820 0.7959 0.321 0.321 0.325 0.317 0.329 8,735,424 0.3233 -3.66%
2001-12-12 0 0.820 0.810 0.820 0.810 0.830 2,726,000 2,234,420 0.8197 0.333 0.329 0.333 0.329 0.337 6,711,603 0.3329 -2.38%
2001-12-11 0 0.840 0.830 0.840 0.810 0.840 3,626,000 3,020,140 0.8329 0.341 0.337 0.341 0.329 0.341 8,927,465 0.3383 1.20%
2001-12-10 0 0.830 0.820 0.830 0.820 0.830 1,758,000 1,442,620 0.8206 0.337 0.333 0.337 0.333 0.337 4,328,319 0.3333 0.00%
2001-12-07 0 0.830 0.830 0.840 0.820 0.840 1,721,000 1,426,260 0.8287 0.337 0.337 0.341 0.333 0.341 4,237,222 0.3366 0.00%
2001-12-06 0 0.830 0.820 0.830 0.830 0.850 2,846,000 2,380,380 0.8364 0.337 0.333 0.337 0.337 0.345 7,007,051 0.3397 -2.35%
2001-12-05 0 0.850 0.830 0.850 0.830 0.850 2,845,098 2,402,167 0.8443 0.345 0.337 0.345 0.337 0.345 7,004,830 0.3429 1.19%
2001-12-04 0 0.840 0.840 0.850 0.820 0.850 3,598,000 3,013,900 0.8377 0.341 0.341 0.345 0.333 0.345 8,858,528 0.3402 -1.18%
2001-12-03 0 0.850 0.840 0.850 0.820 0.850 4,429,098 3,704,236 0.8363 0.345 0.341 0.345 0.333 0.345 10,904,749 0.3397 2.41%
2001-11-30 0 0.830 0.820 0.830 0.800 0.830 4,075,591 3,341,853 0.8200 0.337 0.333 0.337 0.325 0.337 10,034,390 0.3330 1.22%
2001-11-29 0 0.820 0.810 0.820 0.800 0.820 3,795,163 3,068,796 0.8086 0.333 0.329 0.333 0.325 0.333 9,343,957 0.3284 -1.20%
2001-11-28 0 0.830 0.820 0.830 0.810 0.840 4,218,000 3,469,440 0.8225 0.337 0.333 0.337 0.329 0.341 10,385,011 0.3341 1.22%
2001-11-27 0 0.820 0.810 0.820 0.810 0.840 4,508,000 3,721,000 0.8254 0.333 0.329 0.333 0.329 0.341 11,099,011 0.3353 -3.53%
2001-11-26 0 0.850 0.830 0.850 0.830 0.860 8,766,000 7,431,640 0.8478 0.345 0.337 0.345 0.337 0.349 21,582,505 0.3443 -1.16%
2001-11-23 0 0.860 0.850 0.860 0.840 0.870 12,560,000 10,722,740 0.8537 0.349 0.345 0.349 0.341 0.353 30,923,598 0.3467 2.38%
2001-11-22 0 0.840 0.830 0.840 0.770 0.840 13,904,000 11,335,660 0.8153 0.341 0.337 0.341 0.313 0.341 34,232,620 0.3311 7.69%
2001-11-21 0 0.780 0.760 0.780 0.760 0.780 1,382,000 1,062,860 0.7691 0.317 0.309 0.317 0.309 0.317 3,402,581 0.3124 0.00%
2001-11-20 0 0.780 0.770 0.780 0.750 0.790 2,681,033 2,086,281 0.7782 0.317 0.313 0.317 0.305 0.321 6,600,891 0.3161 0.00%
2001-11-19 0 0.780 0.770 0.780 0.770 0.790 1,434,000 1,116,540 0.7786 0.317 0.313 0.317 0.313 0.321 3,530,608 0.3162 -1.27%
2001-11-16 0 0.790 0.770 0.790 0.770 0.790 3,064,000 2,389,460 0.7798 0.321 0.313 0.321 0.313 0.321 7,543,782 0.3167 0.00%
2001-11-15 0 0.790 0.780 0.790 0.780 0.800 3,522,000 2,766,020 0.7854 0.321 0.317 0.321 0.317 0.325 8,671,410 0.3190 1.28%
2001-11-14 0 0.780 0.760 0.780 0.760 0.780 4,426,000 3,412,160 0.7709 0.317 0.309 0.317 0.309 0.317 10,897,121 0.3131 1.30%
2001-11-13 0 0.770 0.750 0.770 0.740 0.770 2,433,054 1,840,339 0.7564 0.313 0.305 0.313 0.301 0.313 5,990,349 0.3072 1.32%
2001-11-12 0 0.760 0.750 0.760 0.750 0.780 2,510,000 1,929,920 0.7689 0.309 0.305 0.309 0.305 0.317 6,179,795 0.3123 -1.30%
2001-11-09 0 0.770 0.750 0.770 0.760 0.780 2,692,000 2,070,800 0.7692 0.313 0.305 0.313 0.309 0.317 6,627,892 0.3124 1.32%
2001-11-08 0 0.760 0.760 0.770 0.730 0.770 2,626,000 1,986,480 0.7565 0.309 0.309 0.313 0.296 0.313 6,465,396 0.3072 1.33%
2001-11-07 0 0.750 0.750 0.760 0.740 0.780 7,304,000 5,553,160 0.7603 0.305 0.305 0.309 0.301 0.317 17,982,959 0.3088 -3.85%
2001-11-06 0 0.780 0.770 0.780 0.770 0.790 5,846,000 4,563,940 0.7807 0.317 0.313 0.317 0.313 0.321 14,393,261 0.3171 -2.50%
2001-11-05 0 0.800 0.790 0.800 0.760 0.800 6,054,000 4,739,720 0.7829 0.325 0.321 0.325 0.309 0.325 14,905,371 0.3180 2.56%
2001-11-02 0 0.780 0.770 0.780 0.750 0.810 18,114,252 14,124,221 0.7797 0.317 0.313 0.317 0.305 0.329 44,598,555 0.3167 5.41%
2001-11-01 0 0.740 0.730 0.750 0.730 0.760 11,884,000 8,894,320 0.7484 0.301 0.296 0.305 0.296 0.309 29,259,239 0.3040 1.37%
2001-10-31 0 0.730 0.720 0.730 0.700 0.740 11,206,604 8,112,921 0.7239 0.296 0.292 0.296 0.284 0.301 27,591,442 0.2940 4.29%
2001-10-30 0 0.700 0.690 0.710 0.660 0.720 14,880,000 10,452,720 0.7025 0.284 0.280 0.288 0.268 0.292 36,635,600 0.2853 2.94%
2001-10-29 0 0.680 0.660 0.680 0.670 0.690 4,768,602 3,203,849 0.6719 0.276 0.268 0.276 0.272 0.280 11,740,631 0.2729 0.00%
2001-10-26 0 0.680 0.670 0.680 0.660 0.710 12,040,970 8,283,871 0.6880 0.276 0.272 0.276 0.268 0.288 29,645,710 0.2794 0.00%
2001-10-24 0 0.680 0.670 0.680 0.670 0.690 2,989,725 2,032,955 0.6800 0.276 0.272 0.276 0.272 0.280 7,360,912 0.2762 -1.45%
2001-10-23 0 0.690 0.680 0.690 0.670 0.700 4,155,203 2,857,542 0.6877 0.280 0.276 0.280 0.272 0.284 10,230,400 0.2793 1.47%
2001-10-22 0 0.680 0.660 0.680 0.650 0.680 2,546,000 1,689,980 0.6638 0.276 0.268 0.276 0.264 0.276 6,268,430 0.2696 0.00%
2001-10-19 0 0.680 0.670 0.680 0.670 0.690 1,482,609 1,002,411 0.6761 0.276 0.272 0.276 0.272 0.280 3,650,287 0.2746 0.00%
2001-10-18 0 0.680 0.660 0.680 0.660 0.680 1,856,000 1,246,720 0.6717 0.276 0.268 0.276 0.268 0.276 4,569,602 0.2728 0.00%
2001-10-17 0 0.680 0.670 0.680 0.670 0.710 7,524,000 5,172,780 0.6875 0.276 0.272 0.276 0.272 0.288 18,524,614 0.2792 1.49%
2001-10-16 0 0.670 0.660 0.670 0.650 0.700 9,638,000 6,516,260 0.6761 0.272 0.268 0.272 0.264 0.284 23,729,430 0.2746 -5.63%
2001-10-15 0 0.710 0.700 0.720 0.680 0.720 1,254,000 882,920 0.7041 0.288 0.284 0.292 0.276 0.292 3,087,436 0.2860 -1.39%
2001-10-12 0 0.720 0.700 0.730 0.680 0.760 5,069,000 3,671,580 0.7243 0.292 0.284 0.296 0.276 0.309 12,480,232 0.2942 -6.49%
2001-10-11 0 0.770 0.750 0.770 0.740 0.770 8,393,602 6,356,557 0.7573 0.313 0.305 0.313 0.301 0.313 20,665,635 0.3076 1.32%
2001-10-10 0 0.760 0.740 0.760 0.740 0.780 6,406,000 4,858,600 0.7584 0.309 0.301 0.309 0.301 0.317 15,772,020 0.3081 -1.30%
2001-10-09 0 0.770 0.760 0.770 0.730 0.780 5,110,430 3,888,921 0.7610 0.313 0.309 0.313 0.296 0.317 12,582,236 0.3091 4.05%
2001-10-08 0 0.740 0.720 0.740 0.710 0.740 2,388,000 1,724,020 0.7220 0.301 0.292 0.301 0.288 0.301 5,879,423 0.2932 -1.33%
2001-10-05 0 0.750 0.720 0.750 0.700 0.750 2,888,000 2,101,940 0.7278 0.305 0.292 0.305 0.284 0.305 7,110,458 0.2956 1.35%
2001-10-04 0 0.740 0.720 0.740 0.710 0.760 6,092,910 4,469,734 0.7336 0.301 0.292 0.301 0.288 0.309 15,001,170 0.2980 2.78%
2001-10-03 0 0.720 0.710 0.720 0.690 0.720 3,764,000 2,651,620 0.7045 0.292 0.288 0.292 0.280 0.292 9,267,231 0.2861 2.86%
2001-09-28 0 0.700 0.670 0.700 0.640 0.700 6,084,725 4,031,475 0.6626 0.284 0.272 0.284 0.260 0.284 14,981,018 0.2691 7.69%
2001-09-27 0 0.650 0.630 0.650 0.610 0.650 2,400,000 1,514,680 0.6311 0.264 0.256 0.264 0.248 0.264 5,908,968 0.2563 1.56%
2001-09-26 0 0.640 0.630 0.640 0.620 0.650 1,622,000 1,044,380 0.6439 0.260 0.256 0.260 0.252 0.264 3,993,477 0.2615 0.00%
2001-09-25 0 0.640 0.630 0.640 0.630 0.680 4,762,000 3,111,100 0.6533 0.260 0.256 0.260 0.256 0.276 11,724,377 0.2654 -3.03%
2001-09-24 0 0.660 0.650 0.660 0.640 0.700 4,504,000 2,964,220 0.6581 0.268 0.264 0.268 0.260 0.284 11,089,163 0.2673 6.45%
2001-09-21 0 0.620 0.610 0.620 0.600 0.630 1,422,000 878,060 0.6175 0.252 0.248 0.252 0.244 0.256 3,501,063 0.2508 -3.12%
2001-09-20 0 0.640 0.630 0.640 0.610 0.640 3,958,000 2,476,540 0.6257 0.260 0.256 0.260 0.248 0.260 9,744,873 0.2541 1.59%
2001-09-19 0 0.630 0.620 0.630 0.600 0.640 2,436,000 1,526,480 0.6266 0.256 0.252 0.256 0.244 0.260 5,997,602 0.2545 3.28%
2001-09-18 0 0.610 0.610 0.620 0.580 0.630 4,876,123 2,959,146 0.6069 0.248 0.248 0.252 0.236 0.256 12,005,356 0.2465 5.17%
2001-09-17 0 0.580 0.580 0.600 0.540 0.590 2,992,000 1,701,700 0.5688 0.236 0.236 0.244 0.219 0.240 7,366,513 0.2310 -3.33%
2001-09-14 0 0.600 0.570 0.600 0.560 0.600 2,052,750 1,203,430 0.5863 0.244 0.232 0.244 0.227 0.244 5,054,014 0.2381 1.69%
2001-09-13 0 0.590 0.570 0.600 0.550 0.600 3,202,750 1,866,515 0.5828 0.240 0.232 0.244 0.223 0.244 7,885,394 0.2367 5.36%
2001-09-12 0 0.560 0.550 0.570 0.540 0.600 8,588,000 4,748,440 0.5529 0.227 0.223 0.232 0.219 0.244 21,144,256 0.2246 -13.85%
2001-09-11 0 0.650 0.640 0.650 0.640 0.660 1,314,000 853,100 0.6492 0.264 0.260 0.264 0.260 0.268 3,235,160 0.2637 -2.99%
2001-09-10 0 0.670 0.660 0.670 0.640 0.670 952,000 622,540 0.6539 0.272 0.268 0.272 0.260 0.272 2,343,891 0.2656 0.00%
2001-09-07 0 0.670 0.660 0.670 0.650 0.680 1,438,000 958,980 0.6669 0.272 0.268 0.272 0.264 0.276 3,540,457 0.2709 -1.47%
2001-09-06 0 0.680 0.670 0.680 0.640 0.700 1,852,000 1,243,980 0.6717 0.276 0.272 0.276 0.260 0.284 4,559,753 0.2728 4.62%
2001-09-05 0 0.650 0.640 0.650 0.630 0.650 607,000 387,280 0.6380 0.264 0.260 0.264 0.256 0.264 1,494,476 0.2591 0.00%
2001-09-04 0 0.650 0.640 0.660 0.630 0.650 741,500 477,840 0.6444 0.264 0.260 0.268 0.256 0.264 1,825,625 0.2617 0.00%
2001-09-03 0 0.650 0.640 0.650 0.630 0.650 976,000 626,080 0.6415 0.264 0.260 0.264 0.256 0.264 2,402,980 0.2605 0.00%
2001-08-31 0 0.650 0.640 0.650 0.640 0.660 830,534 540,120 0.6503 0.264 0.260 0.264 0.260 0.268 2,044,833 0.2641 -1.52%
2001-08-30 0 0.660 0.650 0.660 0.650 0.660 799,418 523,051 0.6543 0.268 0.264 0.268 0.264 0.268 1,968,223 0.2657 0.00%
2001-08-29 0 0.660 0.650 0.660 0.650 0.670 1,178,000 775,020 0.6579 0.268 0.264 0.268 0.264 0.272 2,900,318 0.2672 -1.49%
2001-08-28 0 0.670 0.660 0.670 0.660 0.670 1,132,000 749,740 0.6623 0.272 0.268 0.272 0.268 0.272 2,787,063 0.2690 1.52%
2001-08-27 0 0.660 0.660 0.680 0.660 0.670 612,000 408,980 0.6683 0.268 0.268 0.276 0.268 0.272 1,506,787 0.2714 0.00%
2001-08-24 0 0.660 0.660 0.670 0.660 0.670 708,000 470,780 0.6649 0.268 0.268 0.272 0.268 0.272 1,743,145 0.2701 -1.49%
2001-08-23 0 0.670 0.670 0.680 0.670 0.690 1,678,000 1,150,780 0.6858 0.272 0.272 0.276 0.272 0.280 4,131,353 0.2785 -1.47%
2001-08-22 0 0.680 0.680 0.690 0.670 0.700 2,274,000 1,552,380 0.6827 0.276 0.276 0.280 0.272 0.284 5,598,747 0.2773 -2.86%
2001-08-21 0 0.700 0.690 0.700 0.680 0.700 1,318,000 913,340 0.6930 0.284 0.280 0.284 0.276 0.284 3,245,008 0.2815 2.94%
2001-08-20 0 0.680 0.680 0.690 0.660 0.680 1,744,000 1,183,720 0.6787 0.276 0.276 0.280 0.268 0.276 4,293,850 0.2757 -2.86%
2001-08-17 0 0.700 0.690 0.700 0.690 0.710 2,043,999 1,421,239 0.6953 0.284 0.280 0.284 0.280 0.288 5,032,468 0.2824 0.00%
2001-08-16 0 0.700 0.690 0.700 0.660 0.700 4,642,000 3,178,260 0.6847 0.284 0.280 0.284 0.268 0.284 11,428,929 0.2781 2.94%
2001-08-15 0 0.680 0.660 0.670 0.640 0.680 3,670,309 2,411,345 0.6570 0.276 0.268 0.272 0.260 0.276 9,036,557 0.2668 1.49%
2001-08-14 0 0.670 0.660 0.670 0.660 0.670 1,692,000 1,119,060 0.6614 0.272 0.268 0.272 0.268 0.272 4,165,822 0.2686 1.52%
2001-08-13 0 0.660 0.650 0.660 0.650 0.660 1,178,774 776,904 0.6591 0.268 0.264 0.268 0.264 0.268 2,902,224 0.2677 -1.49%
2001-08-10 0 0.670 0.660 0.670 0.660 0.670 1,404,000 935,360 0.6662 0.272 0.268 0.272 0.268 0.272 3,456,746 0.2706 1.52%
2001-08-09 0 0.660 0.650 0.660 0.630 0.660 1,846,000 1,181,920 0.6403 0.268 0.264 0.268 0.256 0.268 4,544,981 0.2600 1.54%
2001-08-08 0 0.650 0.640 0.650 0.650 0.670 7,411,098 4,856,850 0.6553 0.264 0.260 0.264 0.264 0.272 18,246,641 0.2662 -1.52%
2001-08-07 0 0.660 0.660 0.670 0.650 0.670 3,470,659 2,290,529 0.6600 0.268 0.268 0.272 0.264 0.272 8,545,005 0.2681 -1.49%
2001-08-06 0 0.670 0.660 0.670 0.650 0.680 5,238,000 3,472,140 0.6629 0.272 0.268 0.272 0.264 0.276 12,896,322 0.2692 -1.47%
2001-08-03 0 0.680 0.680 0.690 0.670 0.700 2,228,000 1,505,840 0.6759 0.276 0.276 0.280 0.272 0.284 5,485,492 0.2745 -2.86%
2001-08-02 0 0.700 0.700 0.710 0.700 0.710 3,639,109 2,562,767 0.7042 0.284 0.284 0.288 0.284 0.288 8,959,741 0.2860 0.00%
2001-08-01 0 0.700 0.700 0.710 0.660 0.700 2,630,000 1,822,640 0.6930 0.284 0.284 0.288 0.268 0.284 6,475,244 0.2815 0.00%
2001-07-31 0 0.700 0.690 0.700 0.680 0.730 3,462,000 2,461,600 0.7110 0.284 0.280 0.284 0.276 0.296 8,523,686 0.2888 -2.78%
2001-07-30 0 0.720 0.720 0.730 0.710 0.730 4,931,000 3,546,460 0.7192 0.292 0.292 0.296 0.288 0.296 12,140,467 0.2921 1.41%
2001-07-27 0 0.710 0.710 0.720 0.690 0.730 5,464,000 3,852,600 0.7051 0.288 0.288 0.292 0.280 0.296 13,452,750 0.2864 5.97%
2001-07-26 0 0.670 0.660 0.670 0.640 0.700 5,142,000 3,470,160 0.6749 0.272 0.268 0.272 0.260 0.284 12,659,963 0.2741 1.52%
2001-07-24 0 0.660 0.660 0.670 0.640 0.670 2,266,000 1,497,280 0.6608 0.268 0.268 0.272 0.260 0.272 5,579,050 0.2684 0.00%
2001-07-23 0 0.660 0.660 0.670 0.650 0.670 1,570,000 1,037,380 0.6608 0.268 0.268 0.272 0.264 0.272 3,865,450 0.2684 -1.49%
2001-07-20 0 0.670 0.670 0.680 0.660 0.690 3,034,928 2,043,606 0.6734 0.272 0.272 0.276 0.268 0.280 7,472,205 0.2735 0.00%
2001-07-19 0 0.670 0.660 0.690 0.630 0.690 2,825,902 1,847,623 0.6538 0.272 0.268 0.280 0.256 0.280 6,957,568 0.2656 1.52%
2001-07-18 0 0.660 0.660 0.670 0.630 0.670 2,196,197 1,435,838 0.6538 0.268 0.268 0.272 0.256 0.272 5,407,191 0.2655 3.13%
2001-07-17 0 0.640 0.640 0.650 0.630 0.660 5,832,000 3,772,460 0.6469 0.260 0.260 0.264 0.256 0.268 14,358,792 0.2627 -5.88%
2001-07-16 0 0.680 0.670 0.680 0.660 0.720 3,028,000 2,105,560 0.6954 0.276 0.272 0.276 0.268 0.292 7,455,148 0.2824 -6.85%
2001-07-13 0 0.730 0.720 0.730 0.700 0.730 2,287,299 1,640,157 0.7171 0.296 0.292 0.296 0.284 0.296 5,631,490 0.2912 0.00%
2001-07-12 0 0.730 0.710 0.730 0.710 0.730 1,413,823 1,017,217 0.7195 0.296 0.288 0.296 0.288 0.296 3,480,931 0.2922 2.82%
2001-07-11 0 0.710 0.710 0.720 0.690 0.730 3,034,504 2,163,968 0.7131 0.288 0.288 0.292 0.280 0.296 7,471,161 0.2896 -1.39%
2001-07-10 0 0.720 0.720 0.730 0.720 0.740 4,072,674 2,969,345 0.7291 0.292 0.292 0.296 0.292 0.301 10,027,208 0.2961 0.00%
2001-07-09 0 0.720 0.710 0.720 0.720 0.760 3,074,000 2,260,460 0.7353 0.292 0.288 0.292 0.292 0.309 7,568,403 0.2987 -5.26%
2001-07-05 0 0.760 0.750 0.770 0.760 0.780 4,073,141 3,127,399 0.7678 0.309 0.305 0.313 0.309 0.317 10,028,358 0.3119 -3.80%
2001-07-04 0 0.790 0.780 0.790 0.760 0.800 3,666,000 2,866,540 0.7819 0.321 0.317 0.321 0.309 0.325 9,025,948 0.3176 2.60%
2001-07-03 0 0.770 0.760 0.770 0.760 0.810 7,646,000 5,993,720 0.7839 0.313 0.309 0.313 0.309 0.329 18,824,987 0.3184 -4.94%
2001-06-29 0 0.810 0.810 0.820 0.800 0.840 6,696,702 5,518,575 0.8241 0.329 0.329 0.333 0.325 0.341 16,487,748 0.3347 -1.22%
2001-06-28 0 0.820 0.820 0.830 0.820 0.850 8,215,989 6,851,971 0.8340 0.333 0.333 0.337 0.333 0.345 20,228,339 0.3387 -3.53%
2001-06-27 0 0.850 0.850 0.860 0.850 0.870 8,349,606 7,168,201 0.8585 0.345 0.345 0.349 0.345 0.353 20,557,314 0.3487 -1.16%
2001-06-26 0 0.860 0.860 0.870 0.850 0.900 7,118,000 6,253,580 0.8786 0.349 0.349 0.353 0.345 0.366 17,525,014 0.3568 -3.37%
2001-06-22 0 0.890 0.880 0.890 0.850 0.910 15,782,000 13,968,200 0.8851 0.361 0.357 0.361 0.345 0.370 38,856,387 0.3595 2.30%
2001-06-21 0 0.870 0.860 0.870 0.820 0.880 21,554,000 18,346,100 0.8512 0.353 0.349 0.353 0.333 0.357 53,067,455 0.3457 1.16%
2001-06-20 0 0.860 0.840 0.860 0.830 0.890 11,488,000 9,877,360 0.8598 0.349 0.341 0.349 0.337 0.361 28,284,259 0.3492 -1.15%
2001-06-19 0 0.870 0.860 0.870 0.840 0.900 9,937,000 8,650,210 0.8705 0.353 0.349 0.353 0.341 0.366 24,465,589 0.3536 -2.25%
2001-06-18 0 0.890 0.890 0.900 0.870 0.940 12,462,000 11,339,940 0.9100 0.361 0.361 0.366 0.353 0.382 30,682,315 0.3696 -2.20%
2001-06-15 0 0.910 0.910 0.920 0.820 0.930 26,870,000 23,483,940 0.8740 0.370 0.370 0.374 0.333 0.378 66,155,818 0.3550 2.25%
2001-06-14 0 0.890 0.890 0.900 0.880 1.020 30,924,000 29,207,520 0.9445 0.361 0.361 0.366 0.357 0.414 76,137,050 0.3836 -10.10%
2001-06-13 0 0.990 0.980 0.990 0.950 1.100 63,440,000 64,140,640 1.0110 0.402 0.398 0.402 0.386 0.447 156,193,715 0.4106 -8.33%
2001-06-12 0 1.080 1.080 1.090 0.910 1.100 151,828,000 156,257,920 1.0292 0.439 0.439 0.443 0.370 0.447 373,811,150 0.4180 17.39%
2001-06-11 0 0.920 0.910 0.920 0.910 0.950 19,496,000 18,126,440 0.9298 0.374 0.370 0.374 0.370 0.386 48,000,515 0.3776 1.10%
2001-06-08 0 0.910 0.900 0.920 0.890 0.940 19,584,000 18,000,020 0.9191 0.370 0.366 0.374 0.361 0.382 48,217,177 0.3733 2.25%
2001-06-07 0 0.890 0.890 0.900 0.860 0.900 9,206,000 8,110,980 0.8811 0.361 0.361 0.366 0.349 0.366 22,665,816 0.3579 0.00%
2001-06-06 0 0.890 0.880 0.890 0.880 0.940 18,664,000 16,975,520 0.9095 0.361 0.357 0.361 0.357 0.382 45,952,073 0.3694 -2.20%
2001-06-05 0 0.910 0.910 0.920 0.890 0.960 57,416,000 53,694,580 0.9352 0.370 0.370 0.374 0.361 0.390 141,362,206 0.3798 4.60%
2001-06-04 0 0.870 0.870 0.880 0.840 0.880 20,900,000 18,120,320 0.8670 0.353 0.353 0.357 0.341 0.357 51,457,261 0.3521 4.82%
2001-06-01 0 0.830 0.820 0.840 0.810 0.850 15,960,000 13,286,220 0.8325 0.337 0.333 0.341 0.329 0.345 39,294,636 0.3381 1.22%
2001-05-31 0 0.820 0.810 0.820 0.810 0.850 9,258,000 7,672,320 0.8287 0.333 0.329 0.333 0.329 0.345 22,793,843 0.3366 -1.20%
2001-05-30 0 0.830 0.820 0.830 0.800 0.850 6,430,000 5,257,560 0.8177 0.337 0.333 0.337 0.325 0.345 15,831,110 0.3321 -2.35%
2001-05-29 0 0.850 0.840 0.850 0.840 0.900 13,490,000 11,714,320 0.8684 0.345 0.341 0.345 0.341 0.366 33,213,323 0.3527 -3.41%
2001-05-28 0 0.880 0.870 0.880 0.850 0.890 16,296,000 14,301,480 0.8776 0.357 0.353 0.357 0.345 0.361 40,121,891 0.3565 2.33%
2001-05-25 0 0.860 0.850 0.860 0.830 0.880 19,470,000 16,655,320 0.8554 0.349 0.345 0.349 0.337 0.357 47,936,501 0.3474 2.38%
2001-05-24 0 0.840 0.830 0.840 0.810 0.840 10,430,000 8,610,700 0.8256 0.341 0.337 0.341 0.329 0.341 25,679,389 0.3353 2.44%
2001-05-23 0 0.820 0.800 0.810 0.800 0.830 7,651,200 6,248,940 0.8167 0.333 0.325 0.329 0.325 0.337 18,837,789 0.3317 2.50%
2001-05-22 0 0.800 0.790 0.800 0.790 0.820 9,542,000 7,664,480 0.8032 0.325 0.321 0.325 0.321 0.333 23,493,071 0.3262 -1.23%
2001-05-21 0 0.810 0.800 0.810 0.790 0.820 6,144,000 4,918,320 0.8005 0.329 0.325 0.329 0.321 0.333 15,126,958 0.3251 1.25%
2001-05-18 0 0.800 0.800 0.810 0.800 0.840 11,414,000 9,342,960 0.8186 0.325 0.325 0.329 0.325 0.341 28,102,066 0.3325 -1.23%
2001-05-17 0 0.810 0.800 0.810 0.780 0.820 15,750,000 12,614,660 0.8009 0.329 0.325 0.329 0.317 0.333 38,777,601 0.3253 2.53%
2001-05-16 0 0.790 0.790 0.800 0.760 0.820 24,528,000 19,541,360 0.7967 0.321 0.321 0.325 0.309 0.333 60,389,651 0.3236 3.95%
2001-05-15 0 0.760 0.750 0.760 0.750 0.770 3,606,000 2,743,700 0.7609 0.309 0.305 0.309 0.305 0.313 8,878,224 0.3090 -1.30%
2001-05-14 0 0.770 0.760 0.770 0.720 0.770 3,384,000 2,537,360 0.7498 0.313 0.309 0.313 0.292 0.313 8,331,645 0.3045 2.67%
2001-05-11 0 0.750 0.740 0.750 0.740 0.760 2,358,000 1,758,740 0.7459 0.305 0.301 0.305 0.301 0.309 5,805,561 0.3029 -1.32%
2001-05-10 0 0.760 0.750 0.760 0.740 0.790 3,600,000 2,732,480 0.7590 0.309 0.305 0.309 0.301 0.321 8,863,452 0.3083 -3.80%
2001-05-09 0 0.790 0.780 0.790 0.770 0.800 7,300,000 5,699,600 0.7808 0.321 0.317 0.321 0.313 0.325 17,973,110 0.3171 0.00%
2001-05-08 0 0.790 0.790 0.800 0.770 0.810 12,980,000 10,268,960 0.7911 0.321 0.321 0.325 0.313 0.329 31,957,667 0.3213 0.00%
2001-05-07 0 0.790 0.780 0.790 0.770 0.800 6,340,000 4,999,160 0.7885 0.321 0.317 0.321 0.313 0.325 15,609,523 0.3203 2.60%
2001-05-04 0 0.770 0.770 0.780 0.760 0.780 5,492,000 4,214,320 0.7674 0.313 0.313 0.317 0.309 0.317 13,521,688 0.3117 -1.28%
2001-05-03 0 0.780 0.770 0.780 0.770 0.800 4,195,000 3,260,171 0.7772 0.317 0.313 0.317 0.313 0.325 10,328,383 0.3157 0.00%
2001-05-02 0 0.780 0.780 0.790 0.780 0.810 8,775,000 6,930,510 0.7898 0.317 0.317 0.321 0.317 0.329 21,604,663 0.3208 0.00%
2001-04-27 0 0.780 0.780 0.790 0.760 0.780 3,561,000 2,750,630 0.7724 0.317 0.317 0.321 0.309 0.317 8,767,431 0.3137 0.00%
2001-04-26 0 0.780 0.770 0.780 0.750 0.790 5,928,000 4,561,640 0.7695 0.317 0.313 0.317 0.305 0.321 14,595,150 0.3125 0.00%
2001-04-25 0 0.780 0.770 0.780 0.760 0.840 13,606,000 11,087,640 0.8149 0.317 0.313 0.317 0.309 0.341 33,498,923 0.3310 -3.70%
2001-04-24 0 0.810 0.800 0.810 0.760 0.820 11,452,000 9,158,280 0.7997 0.329 0.325 0.329 0.309 0.333 28,195,625 0.3248 2.53%
2001-04-23 0 0.790 0.780 0.800 0.760 0.810 8,292,000 6,539,400 0.7886 0.321 0.317 0.325 0.309 0.329 20,415,484 0.3203 1.28%
2001-04-20 0 0.780 0.770 0.780 0.750 0.840 8,658,000 6,889,360 0.7957 0.317 0.313 0.317 0.305 0.341 21,316,601 0.3232 -2.50%
2001-04-19 0 0.800 0.800 0.810 0.790 0.900 23,002,000 19,565,960 0.8506 0.325 0.325 0.329 0.321 0.366 56,632,532 0.3455 -6.98%
2001-04-18 0 0.860 0.850 0.860 0.810 0.900 38,430,000 32,996,320 0.8586 0.349 0.345 0.349 0.329 0.366 94,617,347 0.3487 7.50%
2001-04-17 0 0.800 0.800 0.810 0.700 0.810 16,884,000 13,080,940 0.7748 0.325 0.325 0.329 0.284 0.329 41,569,588 0.3147 14.29%
2001-04-12 0 0.700 0.690 0.700 0.690 0.720 3,612,000 2,535,100 0.7019 0.284 0.280 0.284 0.280 0.292 8,892,997 0.2851 1.45%
2001-04-11 0 0.690 0.690 0.700 0.680 0.760 8,930,000 6,407,400 0.7175 0.280 0.280 0.284 0.276 0.309 21,986,284 0.2914 -4.17%
2001-04-10 0 0.720 0.710 0.720 0.610 0.730 18,278,000 12,722,120 0.6960 0.292 0.288 0.292 0.248 0.296 45,001,714 0.2827 20.00%
2001-04-09 0 0.600 0.590 0.600 0.580 0.600 4,138,000 2,455,720 0.5935 0.244 0.240 0.244 0.236 0.244 10,188,045 0.2410 1.69%
2001-04-06 0 0.590 0.590 0.600 0.580 0.610 2,098,000 1,251,480 0.5965 0.240 0.240 0.244 0.236 0.248 5,165,423 0.2423 0.00%
2001-04-04 0 0.590 0.580 0.590 0.580 0.610 3,522,000 2,073,080 0.5886 0.240 0.236 0.240 0.236 0.248 8,671,410 0.2391 -4.84%
2001-04-03 0 0.620 0.610 0.620 0.620 0.650 2,762,000 1,744,780 0.6317 0.252 0.248 0.252 0.252 0.264 6,800,237 0.2566 -3.12%
2001-04-02 0 0.640 0.640 0.650 0.590 0.670 4,546,000 2,889,620 0.6356 0.260 0.260 0.264 0.240 0.272 11,192,570 0.2582 6.67%
2001-03-30 0 0.600 0.600 0.610 0.560 0.610 1,682,000 991,560 0.5895 0.244 0.244 0.248 0.227 0.248 4,141,202 0.2394 3.45%
2001-03-29 0 0.580 0.580 0.590 0.540 0.590 2,054,000 1,167,220 0.5683 0.236 0.236 0.240 0.219 0.240 5,057,092 0.2308 1.75%
2001-03-28 0 0.570 0.570 0.580 0.570 0.590 710,000 414,800 0.5842 0.232 0.232 0.236 0.232 0.240 1,748,070 0.2373 -3.39%
2001-03-27 0 0.590 0.580 0.600 0.570 0.590 1,166,000 678,840 0.5822 0.240 0.236 0.244 0.232 0.240 2,870,774 0.2365 -1.67%
2001-03-26 0 0.600 0.590 0.600 0.590 0.610 2,214,000 1,326,200 0.5990 0.244 0.240 0.244 0.240 0.248 5,451,023 0.2433 3.45%
2001-03-23 0 0.580 0.590 0.600 0.550 0.600 2,606,000 1,509,660 0.5793 0.236 0.240 0.244 0.223 0.244 6,416,154 0.2353 -3.33%
2001-03-22 0 0.600 0.600 0.610 0.600 0.630 1,968,000 1,197,000 0.6082 0.244 0.244 0.248 0.244 0.256 4,845,354 0.2470 -6.25%
2001-03-21 0 0.640 0.640 0.650 0.630 0.650 2,716,000 1,728,640 0.6365 0.260 0.260 0.264 0.256 0.264 6,686,982 0.2585 -4.48%
2001-03-20 0 0.670 0.660 0.680 0.660 0.680 634,000 425,140 0.6706 0.272 0.268 0.276 0.268 0.276 1,560,952 0.2724 -1.47%
2001-03-19 0 0.680 0.660 0.680 0.660 0.680 1,162,000 780,260 0.6715 0.276 0.268 0.276 0.268 0.276 2,860,925 0.2727 1.49%
2001-03-16 0 0.670 0.660 0.670 0.660 0.690 1,376,000 925,720 0.6728 0.272 0.268 0.272 0.268 0.280 3,387,808 0.2733 -1.47%
2001-03-15 0 0.680 0.670 0.690 0.670 0.690 2,514,000 1,700,760 0.6765 0.276 0.272 0.280 0.272 0.280 6,189,644 0.2748 -2.86%
2001-03-14 0 0.700 0.690 0.700 0.680 0.720 2,208,000 1,538,500 0.6968 0.284 0.280 0.284 0.276 0.292 5,436,250 0.2830 -1.41%
2001-03-13 0 0.710 0.700 0.710 0.680 0.710 2,532,000 1,763,320 0.6964 0.288 0.284 0.288 0.276 0.288 6,233,961 0.2829 -2.74%
2001-03-12 0 0.730 0.720 0.730 0.720 0.740 1,914,000 1,390,320 0.7264 0.296 0.292 0.296 0.292 0.301 4,712,402 0.2950 -3.95%
2001-03-09 0 0.760 0.750 0.760 0.750 0.760 968,000 726,140 0.7501 0.309 0.305 0.309 0.305 0.309 2,383,284 0.3047 0.00%
2001-03-08 0 0.760 0.750 0.760 0.750 0.760 626,000 470,700 0.7519 0.309 0.305 0.309 0.305 0.309 1,541,256 0.3054 0.00%
2001-03-07 0 0.760 0.740 0.760 0.740 0.770 2,926,000 2,200,840 0.7522 0.309 0.301 0.309 0.301 0.313 7,204,017 0.3055 -1.30%
2001-03-06 0 0.770 0.760 0.770 0.760 0.770 1,313,610 1,003,255 0.7637 0.313 0.309 0.313 0.309 0.313 3,234,200 0.3102 2.67%
2001-03-05 0 0.750 0.750 0.760 0.750 0.770 1,738,000 1,309,500 0.7535 0.305 0.305 0.309 0.305 0.313 4,279,078 0.3060 -1.32%
2001-03-02 0 0.760 0.760 0.770 0.760 0.770 1,990,000 1,519,300 0.7635 0.309 0.309 0.313 0.309 0.313 4,899,519 0.3101 -2.56%
2001-03-01 0 0.780 0.770 0.790 0.750 0.780 4,580,000 3,518,660 0.7683 0.317 0.313 0.321 0.305 0.317 11,276,280 0.3120 -1.27%
2001-02-28 0 0.790 0.780 0.790 0.780 0.810 3,746,000 2,972,400 0.7935 0.321 0.317 0.321 0.317 0.329 9,222,914 0.3223 -3.66%
2001-02-27 0 0.820 0.810 0.820 0.810 0.850 3,902,000 3,214,520 0.8238 0.333 0.329 0.333 0.329 0.345 9,606,997 0.3346 -2.38%
2001-02-26 0 0.840 0.840 0.850 0.830 0.860 5,744,000 4,829,480 0.8408 0.341 0.341 0.345 0.337 0.349 14,142,130 0.3415 1.20%
2001-02-23 0 0.830 0.820 0.830 0.810 0.840 4,750,000 3,913,280 0.8238 0.337 0.333 0.337 0.329 0.341 11,694,832 0.3346 2.47%
2001-02-22 0 0.810 0.800 0.810 0.800 0.830 2,958,000 2,380,740 0.8048 0.329 0.325 0.329 0.325 0.337 7,282,803 0.3269 -2.41%
2001-02-21 0 0.830 0.830 0.840 0.800 0.860 12,306,000 10,346,560 0.8408 0.337 0.337 0.341 0.325 0.349 30,298,232 0.3415 2.47%
2001-02-20 0 0.810 0.800 0.810 0.790 0.820 9,115,000 7,338,630 0.8051 0.329 0.325 0.329 0.321 0.333 22,441,767 0.3270 1.25%
2001-02-19 0 0.800 0.790 0.800 0.770 0.810 3,324,000 2,627,260 0.7904 0.325 0.321 0.325 0.313 0.329 8,183,920 0.3210 1.27%
2001-02-16 0 0.790 0.790 0.800 0.780 0.800 1,800,000 1,427,200 0.7929 0.321 0.321 0.325 0.317 0.325 4,431,726 0.3220 -2.47%
2001-02-15 0 0.810 0.800 0.810 0.770 0.830 7,824,000 6,313,040 0.8069 0.329 0.325 0.329 0.313 0.337 19,263,235 0.3277 5.19%
2001-02-14 0 0.770 0.770 0.780 0.770 0.790 1,780,000 1,384,440 0.7778 0.313 0.313 0.317 0.313 0.321 4,382,484 0.3159 -2.53%
2001-02-13 0 0.790 0.790 0.800 0.780 0.810 2,716,000 2,136,020 0.7865 0.321 0.321 0.325 0.317 0.329 6,686,982 0.3194 -1.25%
2001-02-12 0 0.800 0.790 0.800 0.780 0.810 5,400,000 4,300,040 0.7963 0.325 0.321 0.325 0.317 0.329 13,295,178 0.3234 1.27%
2001-02-09 0 0.790 0.780 0.790 0.770 0.800 4,544,000 3,586,640 0.7893 0.321 0.317 0.321 0.313 0.325 11,187,646 0.3206 2.60%
2001-02-08 0 0.770 0.770 0.790 0.770 0.790 1,342,000 1,044,860 0.7786 0.313 0.313 0.321 0.313 0.321 3,304,098 0.3162 -2.53%
2001-02-07 0 0.790 0.780 0.790 0.780 0.800 1,552,000 1,234,920 0.7957 0.321 0.317 0.321 0.317 0.325 3,821,132 0.3232 0.00%
2001-02-06 0 0.790 0.780 0.790 0.760 0.790 2,070,000 1,612,180 0.7788 0.321 0.317 0.321 0.309 0.321 5,096,485 0.3163 3.95%
2001-02-05 0 0.760 0.760 0.770 0.760 0.780 1,976,000 1,511,440 0.7649 0.309 0.309 0.313 0.309 0.317 4,865,050 0.3107 -2.56%
2001-02-02 0 0.780 0.780 0.790 0.770 0.790 870,000 679,900 0.7815 0.317 0.317 0.321 0.313 0.321 2,142,001 0.3174 0.00%
2001-02-01 0 0.780 0.780 0.790 0.780 0.790 488,000 382,780 0.7844 0.317 0.317 0.321 0.317 0.321 1,201,490 0.3186 -1.27%
2001-01-31 0 0.790 0.780 0.790 0.780 0.790 430,980 339,125 0.7869 0.321 0.317 0.321 0.317 0.321 1,061,103 0.3196 1.28%
2001-01-30 0 0.780 0.780 0.790 0.780 0.800 550,000 435,080 0.7911 0.317 0.317 0.321 0.317 0.325 1,354,138 0.3213 -1.27%
2001-01-29 0 0.790 0.790 0.820 0.790 0.830 664,000 535,560 0.8066 0.321 0.321 0.333 0.321 0.337 1,634,814 0.3276 -4.82%
2001-01-23 0 0.830 0.810 0.830 0.800 0.830 606,000 492,100 0.8120 0.337 0.329 0.337 0.325 0.337 1,492,014 0.3298 1.22%
2001-01-22 0 0.820 0.810 0.820 0.790 0.820 578,000 469,440 0.8122 0.333 0.329 0.333 0.321 0.333 1,423,076 0.3299 2.50%
2001-01-19 0 0.800 0.800 0.810 0.780 0.800 2,596,000 2,061,740 0.7942 0.325 0.325 0.329 0.317 0.325 6,391,533 0.3226 2.56%
2001-01-18 0 0.780 0.770 0.780 0.770 0.800 1,754,000 1,374,240 0.7835 0.317 0.313 0.317 0.313 0.325 4,318,471 0.3182 -2.50%
2001-01-17 0 0.800 0.780 0.800 0.760 0.800 2,270,000 1,784,720 0.7862 0.325 0.317 0.325 0.309 0.325 5,588,899 0.3193 -1.23%
2001-01-16 0 0.810 0.800 0.810 0.800 0.820 2,378,000 1,918,240 0.8067 0.329 0.325 0.329 0.325 0.333 5,854,802 0.3276 -2.41%
2001-01-15 0 0.830 0.810 0.830 0.810 0.840 1,378,000 1,140,960 0.8280 0.337 0.329 0.337 0.329 0.341 3,392,732 0.3363 -1.19%
2001-01-12 0 0.840 0.830 0.840 0.820 0.840 1,394,000 1,162,020 0.8336 0.341 0.337 0.341 0.333 0.341 3,432,125 0.3386 -1.18%
2001-01-11 0 0.850 0.840 0.850 0.840 0.910 3,188,000 2,727,740 0.8556 0.345 0.341 0.345 0.341 0.370 7,849,079 0.3475 -2.30%
2001-01-10 0 0.870 0.860 0.870 0.860 0.880 2,024,000 1,765,920 0.8725 0.353 0.349 0.353 0.349 0.357 4,983,229 0.3544 -1.14%
2001-01-09 0 0.880 0.870 0.880 0.870 0.910 6,988,000 6,209,060 0.8885 0.357 0.353 0.357 0.353 0.370 17,204,945 0.3609 1.15%
2001-01-08 0 0.870 0.850 0.860 0.840 0.890 2,506,000 2,167,120 0.8648 0.353 0.345 0.349 0.341 0.361 6,169,947 0.3512 0.00%
2001-01-05 0 0.870 0.880 0.890 0.870 0.900 4,043,000 3,571,860 0.8835 0.353 0.357 0.361 0.353 0.366 9,954,149 0.3588 -4.40%
2001-01-04 0 0.910 0.900 0.910 0.870 0.920 1,780,000 1,602,980 0.9006 0.370 0.366 0.370 0.353 0.374 4,382,484 0.3658 2.25%
2001-01-03 0 0.890 0.880 0.890 0.870 0.920 2,400,000 2,132,160 0.8884 0.361 0.357 0.361 0.353 0.374 5,908,968 0.3608 1.14%
2001-01-02 0 0.880 0.860 0.880 0.860 0.900 1,704,500 1,481,200 0.8690 0.357 0.349 0.357 0.349 0.366 4,196,598 0.3530 -2.22%
2000-12-29 0 0.900 0.890 0.900 0.880 0.920 2,488,000 2,225,380 0.8944 0.366 0.361 0.366 0.357 0.374 6,125,630 0.3633 0.00%
2000-12-28 0 0.900 0.890 0.900 0.890 0.910 754,000 675,660 0.8961 0.366 0.361 0.366 0.361 0.370 1,856,401 0.3640 -2.17%
2000-12-27 0 0.920 0.920 0.930 0.890 0.950 2,948,000 2,720,840 0.9229 0.374 0.374 0.378 0.361 0.386 7,258,182 0.3749 0.00%
2000-12-22 0 0.920 0.920 0.930 0.870 0.950 3,338,437 3,106,911 0.9306 0.374 0.374 0.378 0.353 0.386 8,219,465 0.3780 1.10%
2000-12-21 0 0.910 0.900 0.910 0.850 0.910 3,572,000 3,177,640 0.8896 0.370 0.366 0.370 0.345 0.370 8,794,514 0.3613 5.81%
2000-12-20 0 0.860 0.850 0.860 0.850 0.880 1,988,000 1,713,660 0.8620 0.349 0.345 0.349 0.345 0.357 4,894,595 0.3501 0.00%
2000-12-19 0 0.860 0.850 0.860 0.840 0.880 2,726,100 2,350,162 0.8621 0.349 0.345 0.349 0.341 0.357 6,711,849 0.3502 -2.27%
2000-12-18 0 0.880 0.880 0.890 0.850 0.900 1,180,000 1,039,060 0.8806 0.357 0.357 0.361 0.345 0.366 2,905,242 0.3577 0.00%
2000-12-15 0 0.880 0.880 0.900 0.860 0.930 4,524,000 4,086,140 0.9032 0.357 0.357 0.366 0.349 0.378 11,138,404 0.3669 -7.37%
2000-12-14 0 0.950 0.930 0.940 0.930 0.960 8,040,000 7,637,260 0.9499 0.386 0.378 0.382 0.378 0.390 19,795,042 0.3858 0.00%
2000-12-13 0 0.950 0.950 0.960 0.950 0.990 3,677,200 3,562,668 0.9689 0.386 0.386 0.390 0.386 0.402 9,053,523 0.3935 -2.06%
2000-12-12 0 0.970 0.970 0.980 0.920 0.980 5,769,000 5,529,340 0.9585 0.394 0.394 0.398 0.374 0.398 14,203,681 0.3893 4.30%
2000-12-11 0 0.930 0.920 0.930 0.920 0.950 1,538,000 1,439,100 0.9357 0.378 0.374 0.378 0.374 0.386 3,786,664 0.3800 0.00%
2000-12-08 0 0.930 0.920 0.930 0.930 0.950 994,000 934,920 0.9406 0.378 0.374 0.378 0.378 0.386 2,447,297 0.3820 -2.11%
2000-12-07 0 0.950 0.950 0.960 0.930 0.980 2,122,000 2,026,220 0.9549 0.386 0.386 0.390 0.378 0.398 5,224,512 0.3878 -1.04%
2000-12-06 0 0.960 0.960 0.970 0.940 0.980 4,104,000 3,937,240 0.9594 0.390 0.390 0.394 0.382 0.398 10,104,335 0.3897 2.13%
2000-12-05 0 0.940 0.940 0.950 0.930 0.960 1,630,000 1,535,540 0.9420 0.382 0.382 0.386 0.378 0.390 4,013,174 0.3826 -2.08%
2000-12-04 0 0.960 0.950 0.970 0.950 0.980 1,942,000 1,863,400 0.9595 0.390 0.386 0.394 0.386 0.398 4,781,340 0.3897 -1.03%
2000-12-01 0 0.970 0.960 0.970 0.900 0.980 2,966,000 2,795,580 0.9425 0.394 0.390 0.394 0.366 0.398 7,302,499 0.3828 6.59%
2000-11-30 0 0.910 0.880 0.920 0.860 0.910 1,736,000 1,521,280 0.8763 0.370 0.357 0.374 0.349 0.370 4,274,153 0.3559 3.41%
2000-11-29 0 0.880 0.880 0.890 0.870 0.890 1,736,000 1,529,560 0.8811 0.357 0.357 0.361 0.353 0.361 4,274,153 0.3579 -2.22%
2000-11-28 0 0.900 0.900 0.920 0.900 0.930 2,042,000 1,869,540 0.9155 0.366 0.366 0.374 0.366 0.378 5,027,547 0.3719 -2.17%
2000-11-27 0 0.920 0.920 0.930 0.920 0.940 2,698,000 2,506,440 0.9290 0.374 0.374 0.378 0.374 0.382 6,642,665 0.3773 0.00%
2000-11-24 0 0.920 0.920 0.930 0.910 0.930 2,142,000 1,974,220 0.9217 0.374 0.374 0.378 0.370 0.378 5,273,754 0.3743 0.00%
2000-11-23 0 0.920 0.920 0.930 0.900 0.940 1,938,000 1,786,820 0.9220 0.374 0.374 0.378 0.366 0.382 4,771,491 0.3745 -2.13%
2000-11-22 0 0.940 0.930 0.940 0.920 0.970 4,840,000 4,567,060 0.9436 0.382 0.378 0.382 0.374 0.394 11,916,418 0.3833 2.17%
2000-11-21 0 0.920 0.910 0.920 0.900 0.930 1,660,000 1,518,460 0.9147 0.374 0.370 0.374 0.366 0.378 4,087,036 0.3715 -1.08%
2000-11-20 0 0.930 0.930 0.940 0.930 0.960 2,088,000 1,969,500 0.9432 0.378 0.378 0.382 0.378 0.390 5,140,802 0.3831 -1.06%
2000-11-17 0 0.940 0.940 0.950 0.930 0.990 6,859,985 6,581,906 0.9595 0.382 0.382 0.386 0.378 0.402 16,889,763 0.3897 -2.08%
2000-11-16 0 0.960 0.960 0.980 0.930 1.020 15,578,000 15,397,740 0.9884 0.390 0.390 0.398 0.378 0.414 38,354,125 0.4015 3.23%
2000-11-15 0 0.930 0.930 0.940 0.920 0.980 9,743,000 9,194,120 0.9437 0.378 0.378 0.382 0.374 0.398 23,987,947 0.3833 -3.12%
2000-11-14 0 0.960 0.950 0.960 0.850 0.990 28,274,000 26,744,600 0.9459 0.390 0.386 0.390 0.345 0.402 69,612,565 0.3842 12.94%
2000-11-13 0 0.850 0.840 0.850 0.790 0.860 7,478,000 6,218,840 0.8316 0.345 0.341 0.345 0.321 0.349 18,411,359 0.3378 3.66%
2000-11-10 0 0.820 0.800 0.820 0.800 0.820 2,004,000 1,615,500 0.8061 0.333 0.325 0.333 0.325 0.333 4,933,988 0.3274 1.23%
2000-11-09 0 0.810 0.810 0.820 0.800 0.830 1,600,000 1,298,540 0.8116 0.329 0.329 0.333 0.325 0.337 3,939,312 0.3296 1.25%
2000-11-08 0 0.800 0.800 0.810 0.800 0.830 2,728,000 2,225,780 0.8159 0.325 0.325 0.329 0.325 0.337 6,716,527 0.3314 -2.44%
2000-11-07 0 0.820 0.810 0.820 0.810 0.840 1,360,000 1,118,440 0.8224 0.333 0.329 0.333 0.329 0.341 3,348,415 0.3340 0.00%
2000-11-06 0 0.820 0.810 0.820 0.800 0.840 3,016,000 2,469,540 0.8188 0.333 0.329 0.333 0.325 0.341 7,425,603 0.3326 0.00%
2000-11-03 0 0.820 0.820 0.830 0.800 0.830 2,240,000 1,816,040 0.8107 0.333 0.333 0.337 0.325 0.337 5,515,037 0.3293 1.23%
2000-11-02 0 0.810 0.810 0.820 0.790 0.900 6,260,000 5,307,620 0.8479 0.329 0.329 0.333 0.321 0.366 15,412,558 0.3444 3.85%
2000-11-01 0 0.780 0.780 0.790 0.750 0.790 3,329,000 2,591,040 0.7783 0.317 0.317 0.321 0.305 0.321 8,196,231 0.3161 4.00%
2000-10-31 0 0.750 0.740 0.760 0.750 0.780 4,422,000 3,368,280 0.7617 0.305 0.301 0.309 0.305 0.317 10,887,273 0.3094 0.00%
2000-10-30 0 0.750 0.740 0.750 0.730 0.760 959,000 716,190 0.7468 0.305 0.301 0.305 0.296 0.309 2,361,125 0.3033 1.35%
2000-10-27 0 0.740 0.730 0.750 0.730 0.760 4,230,000 3,150,840 0.7449 0.301 0.296 0.305 0.296 0.309 10,414,556 0.3025 -1.33%
2000-10-26 0 0.750 0.750 0.760 0.740 0.770 1,466,000 1,106,940 0.7551 0.305 0.305 0.309 0.301 0.313 3,609,394 0.3067 -2.60%
2000-10-25 0 0.770 0.760 0.770 0.770 0.780 782,000 606,140 0.7751 0.313 0.309 0.313 0.313 0.317 1,925,339 0.3148 1.32%
2000-10-24 0 0.760 0.750 0.760 0.750 0.780 1,090,000 828,520 0.7601 0.309 0.305 0.309 0.305 0.317 2,683,656 0.3087 -2.56%
2000-10-23 0 0.780 0.770 0.780 0.780 0.800 2,109,500 1,656,595 0.7853 0.317 0.313 0.317 0.317 0.325 5,193,736 0.3190 -1.27%
2000-10-20 0 0.790 0.790 0.800 0.760 0.790 1,842,000 1,443,500 0.7837 0.321 0.321 0.325 0.309 0.321 4,535,133 0.3183 3.95%
2000-10-19 0 0.760 0.760 0.770 0.750 0.780 2,356,000 1,801,920 0.7648 0.309 0.309 0.313 0.305 0.317 5,800,637 0.3106 -3.80%
2000-10-18 0 0.790 0.770 0.800 0.760 0.800 2,730,000 2,113,420 0.7741 0.321 0.313 0.325 0.309 0.325 6,721,451 0.3144 -1.25%
2000-10-17 0 0.800 0.780 0.800 0.780 0.810 1,594,000 1,275,600 0.8003 0.325 0.317 0.325 0.317 0.329 3,924,539 0.3250 -2.44%
2000-10-16 0 0.820 0.820 0.830 0.820 0.860 1,528,000 1,268,160 0.8299 0.333 0.333 0.337 0.333 0.349 3,762,043 0.3371 0.00%
2000-10-13 0 0.820 0.800 0.810 0.780 0.830 3,946,000 3,149,040 0.7980 0.333 0.325 0.329 0.317 0.337 9,715,328 0.3241 -1.20%
2000-10-12 0 0.830 0.820 0.830 0.810 0.840 1,736,000 1,437,800 0.8282 0.337 0.333 0.337 0.329 0.341 4,274,153 0.3364 0.00%
2000-10-11 0 0.830 0.830 0.840 0.820 0.880 2,844,000 2,416,120 0.8495 0.337 0.337 0.341 0.333 0.357 7,002,127 0.3451 -4.60%
2000-10-10 0 0.870 0.870 0.890 0.870 0.900 2,712,000 2,382,780 0.8786 0.353 0.353 0.361 0.353 0.366 6,677,134 0.3569 -1.14%
2000-10-09 0 0.880 0.880 0.900 0.830 0.890 2,640,000 2,267,060 0.8587 0.357 0.357 0.366 0.337 0.361 6,499,865 0.3488 1.15%
2000-10-05 0 0.870 0.850 0.870 0.830 0.880 1,022,000 875,260 0.8564 0.353 0.345 0.353 0.337 0.357 2,516,235 0.3478 -1.14%
2000-10-04 0 0.880 0.870 0.890 0.870 0.890 1,284,000 1,121,130 0.8732 0.357 0.353 0.361 0.353 0.361 3,161,298 0.3546 -1.12%
2000-10-03 0 0.890 0.880 0.890 0.870 0.890 1,068,000 938,250 0.8785 0.361 0.357 0.361 0.353 0.361 2,629,491 0.3568 0.00%
2000-09-29 0 0.890 0.870 0.890 0.840 0.890 2,096,000 1,826,440 0.8714 0.361 0.353 0.361 0.341 0.361 5,160,499 0.3539 4.71%
2000-09-28 0 0.850 0.850 0.860 0.820 0.880 1,488,000 1,266,420 0.8511 0.345 0.345 0.349 0.333 0.357 3,663,560 0.3457 -1.16%
2000-09-27 0 0.860 0.850 0.860 0.820 0.860 2,444,000 2,065,120 0.8450 0.349 0.345 0.349 0.333 0.349 6,017,299 0.3432 3.61%
2000-09-26 0 0.830 0.830 0.850 0.830 0.860 2,969,000 2,501,900 0.8427 0.337 0.337 0.345 0.337 0.349 7,309,886 0.3423 -1.19%
2000-09-25 0 0.840 0.830 0.840 0.810 0.860 5,172,000 4,296,380 0.8307 0.341 0.337 0.341 0.329 0.349 12,733,826 0.3374 3.70%
2000-09-22 0 0.810 0.800 0.820 0.790 0.840 7,020,435 5,719,802 0.8147 0.329 0.325 0.333 0.321 0.341 17,284,802 0.3309 -2.41%
2000-09-21 0 0.830 0.830 0.840 0.820 0.900 4,270,000 3,586,680 0.8400 0.337 0.337 0.341 0.333 0.366 10,513,039 0.3412 -3.49%
2000-09-20 0 0.860 0.850 0.860 0.860 0.890 2,968,002 2,593,982 0.8740 0.349 0.345 0.349 0.349 0.361 7,307,428 0.3550 -2.27%
2000-09-19 0 0.880 0.880 0.890 0.870 0.920 7,180,700 6,390,635 0.8900 0.357 0.357 0.361 0.353 0.374 17,679,385 0.3615 -5.38%
2000-09-18 0 0.930 0.930 0.940 0.830 0.950 19,361,000 17,694,470 0.9139 0.378 0.378 0.382 0.337 0.386 47,668,136 0.3712 12.05%
2000-09-15 0 0.830 0.840 0.850 0.770 0.850 14,021,400 11,522,080 0.8217 0.337 0.341 0.345 0.313 0.345 34,521,667 0.3338 2.47%
2000-09-14 0 0.810 0.800 0.810 0.790 0.930 28,412,000 24,086,900 0.8478 0.329 0.325 0.329 0.321 0.378 69,952,330 0.3443 -15.62%
2000-09-12 0 0.960 0.950 0.960 0.950 0.990 3,084,000 2,974,180 0.9644 0.390 0.386 0.390 0.386 0.402 7,593,024 0.3917 -2.04%
2000-09-11 0 0.980 0.980 0.990 0.960 1.020 2,802,000 2,762,000 0.9857 0.398 0.398 0.402 0.390 0.414 6,898,720 0.4004 -4.85%
2000-09-08 0 1.030 1.020 1.030 1.020 1.060 1,902,000 1,976,380 1.0391 0.418 0.414 0.418 0.414 0.431 4,682,857 0.4220 -2.83%
2000-09-07 0 1.060 1.060 1.070 1.060 1.070 780,000 831,480 1.0660 0.431 0.431 0.435 0.431 0.435 1,920,415 0.4330 -0.93%
2000-09-06 0 1.070 1.060 1.070 1.070 1.090 1,436,000 1,547,820 1.0779 0.435 0.431 0.435 0.435 0.443 3,535,532 0.4378 0.00%
2000-09-05 0 1.070 1.060 1.070 1.070 1.080 1,268,000 1,357,820 1.0708 0.435 0.431 0.435 0.435 0.439 3,121,905 0.4349 -0.93%
2000-09-04 0 1.080 1.070 1.080 1.070 1.080 828,000 891,080 1.0762 0.439 0.435 0.439 0.435 0.439 2,038,594 0.4371 0.93%
2000-09-01 0 1.070 1.070 1.080 1.060 1.080 1,602,000 1,724,700 1.0766 0.435 0.435 0.439 0.431 0.439 3,944,236 0.4373 0.00%
2000-08-31 0 1.070 1.070 1.090 1.060 1.090 1,196,000 1,282,440 1.0723 0.435 0.435 0.443 0.431 0.443 2,944,636 0.4355 -0.93%
2000-08-30 0 1.080 1.070 1.080 1.060 1.080 1,218,000 1,302,540 1.0694 0.439 0.435 0.439 0.431 0.439 2,998,801 0.4344 0.93%
2000-08-29 0 1.070 1.060 1.080 1.060 1.090 980,000 1,051,020 1.0725 0.435 0.431 0.439 0.431 0.443 2,412,829 0.4356 -1.83%
2000-08-28 0 1.090 1.070 1.090 1.060 1.090 2,234,000 2,395,900 1.0725 0.443 0.435 0.443 0.431 0.443 5,500,264 0.4356 0.93%
2000-08-25 0 1.080 1.070 1.080 1.060 1.090 2,400,000 2,577,280 1.0739 0.439 0.435 0.439 0.431 0.443 5,908,968 0.4362 -0.92%
2000-08-24 0 1.090 1.080 1.090 1.070 1.100 1,076,836 1,166,681 1.0834 0.443 0.439 0.443 0.435 0.447 2,651,246 0.4401 0.00%
2000-08-23 0 1.090 1.080 1.090 1.080 1.120 2,290,000 2,490,760 1.0877 0.443 0.439 0.443 0.439 0.455 5,638,140 0.4418 -1.80%
2000-08-22 0 1.110 1.100 1.110 1.070 1.140 2,443,990 2,684,249 1.0983 0.451 0.447 0.451 0.435 0.463 6,017,274 0.4461 2.78%
2000-08-21 0 1.080 1.080 1.090 1.060 1.090 1,726,800 1,863,912 1.0794 0.439 0.439 0.443 0.431 0.443 4,251,502 0.4384 0.00%
2000-08-18 0 1.080 1.080 1.090 1.070 1.100 2,704,000 2,926,460 1.0823 0.439 0.439 0.443 0.435 0.447 6,657,437 0.4396 -0.92%
2000-08-17 0 1.090 1.090 1.100 1.080 1.150 2,136,000 2,361,580 1.1056 0.443 0.443 0.447 0.439 0.467 5,258,981 0.4491 -2.68%
2000-08-16 0 1.120 1.120 1.130 1.060 1.140 7,713,000 8,662,880 1.1232 0.455 0.455 0.459 0.431 0.463 18,989,945 0.4562 3.70%
2000-08-15 0 1.080 1.070 1.090 1.070 1.100 1,924,000 2,071,840 1.0768 0.439 0.435 0.443 0.435 0.447 4,737,023 0.4374 -0.92%
2000-08-14 0 1.090 1.080 1.090 1.070 1.090 2,460,000 2,662,040 1.0821 0.443 0.439 0.443 0.435 0.443 6,056,692 0.4395 0.93%
2000-08-11 0 1.080 1.080 1.100 1.080 1.100 2,604,000 2,837,060 1.0895 0.439 0.439 0.447 0.439 0.447 6,411,230 0.4425 -0.92%
2000-08-10 0 1.090 1.080 1.090 1.080 1.110 2,604,000 2,840,500 1.0908 0.443 0.439 0.443 0.439 0.451 6,411,230 0.4431 -0.91%
2000-08-09 0 1.100 1.100 1.120 1.090 1.120 2,888,000 3,178,280 1.1005 0.447 0.447 0.455 0.443 0.455 7,110,458 0.4470 -0.90%
2000-08-08 0 1.110 1.110 1.120 1.110 1.150 2,328,000 2,616,680 1.1240 0.451 0.451 0.455 0.451 0.467 5,731,699 0.4565 -1.77%
2000-08-07 0 1.130 1.130 1.140 1.110 1.130 3,006,000 3,371,200 1.1215 0.459 0.459 0.463 0.451 0.459 7,400,982 0.4555 2.73%
2000-08-04 0 1.100 1.090 1.100 1.090 1.110 2,916,000 3,205,580 1.0993 0.447 0.443 0.447 0.443 0.451 7,179,396 0.4465 -0.90%
2000-08-03 0 1.110 1.100 1.110 1.060 1.120 2,046,000 2,270,340 1.1096 0.451 0.447 0.451 0.431 0.455 5,037,395 0.4507 0.00%
2000-08-02 0 1.110 1.090 1.110 1.100 1.140 2,712,000 3,051,060 1.1250 0.451 0.443 0.451 0.447 0.463 6,677,134 0.4569 -1.77%
2000-08-01 0 1.130 1.130 1.150 1.080 1.150 3,962,000 4,452,680 1.1238 0.459 0.459 0.467 0.439 0.467 9,754,721 0.4565 3.67%
2000-07-31 0 1.090 1.080 1.100 1.060 1.110 3,342,000 3,642,000 1.0898 0.443 0.439 0.447 0.431 0.451 8,228,238 0.4426 -2.68%
2000-07-28 0 1.120 1.110 1.120 1.120 1.180 8,572,000 9,726,980 1.1347 0.455 0.451 0.455 0.455 0.479 21,104,863 0.4609 -5.08%
2000-07-27 0 1.180 1.170 1.180 1.150 1.210 10,420,000 12,286,540 1.1791 0.479 0.475 0.479 0.467 0.491 25,654,768 0.4789 2.61%
2000-07-26 0 1.150 1.150 1.160 1.110 1.250 17,911,697 21,558,900 1.2036 0.467 0.467 0.471 0.451 0.508 44,099,850 0.4889 -4.96%
2000-07-25 0 1.210 1.200 1.210 1.150 1.260 29,956,000 36,474,120 1.2176 0.491 0.487 0.491 0.467 0.512 73,753,766 0.4945 5.22%
2000-07-24 0 1.150 1.140 1.160 1.100 1.170 6,232,000 7,176,740 1.1516 0.467 0.463 0.471 0.447 0.475 15,343,620 0.4677 1.77%
2000-07-21 0 1.130 1.130 1.140 1.130 1.180 9,982,000 11,476,640 1.1497 0.459 0.459 0.463 0.459 0.479 24,576,382 0.4670 -0.88%
2000-07-20 0 1.140 1.130 1.140 1.120 1.150 3,906,000 4,419,280 1.1314 0.463 0.459 0.463 0.455 0.467 9,616,845 0.4595 0.88%
2000-07-19 0 1.130 1.120 1.140 1.110 1.160 5,322,000 6,037,220 1.1344 0.459 0.455 0.463 0.451 0.471 13,103,136 0.4607 1.80%
2000-07-18 0 1.110 1.110 1.120 1.100 1.130 4,378,000 4,885,220 1.1159 0.451 0.451 0.455 0.447 0.459 10,778,942 0.4532 0.00%
2000-07-17 0 1.110 1.110 1.120 1.100 1.170 9,140,000 10,298,200 1.1267 0.451 0.451 0.455 0.447 0.475 22,503,319 0.4576 -2.63%
2000-07-14 0 1.140 1.150 1.160 1.090 1.180 33,874,000 39,003,600 1.1514 0.463 0.467 0.471 0.443 0.479 83,400,156 0.4677 4.59%
2000-07-13 0 1.090 1.090 1.100 1.080 1.160 12,416,000 13,903,020 1.1198 0.443 0.443 0.447 0.439 0.471 30,569,060 0.4548 -0.91%
2000-07-12 0 1.100 1.090 1.100 1.060 1.110 6,928,000 7,539,500 1.0883 0.447 0.443 0.447 0.431 0.451 17,057,220 0.4420 2.80%
2000-07-11 0 1.070 1.060 1.070 1.040 1.080 3,755,869 3,979,389 1.0595 0.435 0.431 0.435 0.422 0.439 9,247,212 0.4303 2.88%
2000-07-10 0 1.040 1.040 1.050 1.040 1.080 3,138,000 3,330,760 1.0614 0.422 0.422 0.426 0.422 0.439 7,725,975 0.4311 -1.89%
2000-07-07 0 1.060 1.050 1.060 1.050 1.120 7,254,000 7,881,560 1.0865 0.431 0.426 0.431 0.426 0.455 17,859,855 0.4413 0.00%
2000-07-06 0 1.060 1.050 1.070 1.040 1.080 1,478,000 1,564,860 1.0588 0.431 0.426 0.435 0.422 0.439 3,638,939 0.4300 -0.93%
2000-07-05 0 1.070 1.070 1.080 1.030 1.080 2,492,000 2,653,360 1.0648 0.435 0.435 0.439 0.418 0.439 6,135,478 0.4325 1.90%
2000-07-04 0 1.050 1.050 1.060 1.030 1.060 1,997,000 2,083,840 1.0435 0.426 0.426 0.431 0.418 0.431 4,916,754 0.4238 0.00%
2000-07-03 0 1.050 1.050 1.060 1.050 1.080 1,878,000 1,991,760 1.0606 0.426 0.426 0.431 0.426 0.439 4,623,767 0.4308 0.00%
2000-06-30 0 1.050 1.050 1.060 1.050 1.090 3,642,000 3,887,980 1.0675 0.426 0.426 0.431 0.426 0.443 8,966,859 0.4336 -3.67%
2000-06-29 0 1.090 1.080 1.090 1.040 1.100 5,788,143 6,241,403 1.0783 0.443 0.439 0.443 0.422 0.447 14,250,813 0.4380 3.81%
2000-06-28 0 1.050 1.050 1.060 1.040 1.070 2,108,000 2,218,900 1.0526 0.426 0.426 0.431 0.422 0.435 5,190,043 0.4275 -1.87%
2000-06-27 0 1.070 1.060 1.080 1.060 1.110 4,076,000 4,404,640 1.0806 0.435 0.431 0.439 0.431 0.451 10,035,397 0.4389 -1.83%
2000-06-26 0 1.090 1.090 1.100 1.070 1.100 2,128,000 2,317,360 1.0890 0.443 0.443 0.447 0.435 0.447 5,239,285 0.4423 -0.91%
2000-06-23 0 1.100 1.080 1.100 1.060 1.120 1,692,000 1,817,800 1.0743 0.447 0.439 0.447 0.431 0.455 4,165,822 0.4364 2.80%
2000-06-22 0 1.070 1.070 1.090 1.070 1.110 1,574,000 1,707,060 1.0845 0.435 0.435 0.443 0.435 0.451 3,875,298 0.4405 -2.73%
2000-06-21 0 1.100 1.100 1.120 1.070 1.110 3,056,000 3,335,720 1.0915 0.447 0.447 0.455 0.435 0.451 7,524,086 0.4433 0.92%
2000-06-20 0 1.090 1.080 1.100 1.080 1.140 2,420,000 2,647,480 1.0940 0.443 0.439 0.447 0.439 0.463 5,958,209 0.4443 -2.68%
2000-06-19 0 1.120 1.110 1.120 1.050 1.130 6,423,500 7,140,085 1.1116 0.455 0.451 0.455 0.426 0.459 15,815,106 0.4515 3.70%
2000-06-16 0 1.080 1.070 1.090 1.030 1.100 5,668,000 6,006,420 1.0597 0.439 0.435 0.443 0.418 0.447 13,955,012 0.4304 3.85%
2000-06-15 0 1.040 1.030 1.040 1.020 1.050 2,683,000 2,784,300 1.0378 0.422 0.418 0.422 0.414 0.426 6,605,734 0.4215 0.00%
2000-06-14 0 1.040 1.040 1.050 1.010 1.060 4,978,000 5,184,740 1.0415 0.422 0.422 0.426 0.410 0.431 12,256,184 0.4230 2.97%
2000-06-13 0 1.010 1.000 1.010 1.010 1.080 4,606,000 4,836,720 1.0501 0.410 0.406 0.410 0.410 0.439 11,340,294 0.4265 -6.48%
2000-06-12 0 1.080 1.070 1.080 1.070 1.110 5,198,000 5,673,420 1.0915 0.439 0.435 0.439 0.435 0.451 12,797,839 0.4433 0.93%
2000-06-09 0 1.070 1.060 1.070 1.050 1.150 14,920,000 16,343,420 1.0954 0.435 0.431 0.435 0.426 0.467 36,734,083 0.4449 -3.60%
2000-06-08 0 1.110 1.110 1.120 0.980 1.160 33,994,800 37,507,740 1.1033 0.451 0.451 0.455 0.398 0.471 83,697,574 0.4481 14.43%
2000-06-07 0 0.970 0.960 0.980 0.860 0.980 8,223,000 7,586,120 0.9225 0.394 0.390 0.398 0.349 0.398 20,245,601 0.3747 11.49%
2000-06-05 0 0.870 0.860 0.870 0.850 0.880 5,571,200 4,811,944 0.8637 0.353 0.349 0.353 0.345 0.357 13,716,684 0.3508 2.35%
2000-06-02 0 0.850 0.840 0.850 0.840 0.860 2,338,000 1,986,320 0.8496 0.345 0.341 0.345 0.341 0.349 5,756,319 0.3451 1.19%
2000-06-01 0 0.840 0.830 0.850 0.830 0.850 1,914,000 1,606,440 0.8393 0.341 0.337 0.345 0.337 0.345 4,712,402 0.3409 0.00%
2000-05-31 0 0.840 0.840 0.850 0.840 0.860 1,232,200 1,041,436 0.8452 0.341 0.341 0.345 0.341 0.349 3,033,763 0.3433 0.00%
2000-05-30 0 0.840 0.830 0.840 0.830 0.860 2,934,000 2,489,820 0.8486 0.341 0.337 0.341 0.337 0.349 7,223,713 0.3447 -2.33%
2000-05-29 0 0.860 0.850 0.860 0.840 0.860 2,830,570 2,405,782 0.8499 0.349 0.345 0.349 0.341 0.349 6,969,061 0.3452 1.18%
2000-05-26 0 0.850 0.840 0.850 0.840 0.880 5,810,000 4,975,020 0.8563 0.345 0.341 0.345 0.341 0.357 14,304,626 0.3478 -1.16%
2000-05-25 0 0.860 0.850 0.860 0.840 0.900 4,702,000 4,082,160 0.8682 0.349 0.345 0.349 0.341 0.366 11,576,653 0.3526 1.18%
2000-05-24 0 0.850 0.840 0.860 0.810 0.850 2,774,000 2,310,380 0.8329 0.345 0.341 0.349 0.329 0.345 6,829,782 0.3383 1.19%
2000-05-23 0 0.840 0.830 0.840 0.820 0.850 3,966,000 3,283,150 0.8278 0.341 0.337 0.341 0.333 0.345 9,764,569 0.3362 0.00%
2000-05-22 0 0.840 0.820 0.840 0.810 0.840 4,414,697 3,639,684 0.8244 0.341 0.333 0.341 0.329 0.341 10,869,293 0.3349 2.44%
2000-05-19 0 0.820 0.810 0.820 0.800 0.820 2,538,000 2,051,400 0.8083 0.333 0.329 0.333 0.325 0.333 6,248,733 0.3283 2.50%
2000-05-18 0 0.800 0.800 0.820 0.800 0.820 1,972,000 1,604,360 0.8136 0.325 0.325 0.333 0.325 0.333 4,855,202 0.3304 -2.44%
2000-05-17 0 0.820 0.810 0.830 0.810 0.850 3,796,000 3,156,720 0.8316 0.333 0.329 0.337 0.329 0.345 9,346,017 0.3378 0.00%
2000-05-16 0 0.820 0.820 0.830 0.820 0.860 9,574,000 8,039,740 0.8397 0.333 0.333 0.337 0.333 0.349 23,571,857 0.3411 0.00%
2000-05-15 0 0.820 0.810 0.820 0.780 0.830 7,454,000 6,005,240 0.8056 0.333 0.329 0.333 0.317 0.337 18,352,269 0.3272 2.50%
2000-05-12 0 0.800 0.790 0.800 0.780 0.800 1,481,000 1,174,000 0.7927 0.325 0.321 0.325 0.317 0.325 3,646,326 0.3220 -1.23%
2000-05-10 0 0.810 0.810 0.820 0.800 0.840 2,692,000 2,181,720 0.8104 0.329 0.329 0.333 0.325 0.341 6,627,892 0.3292 -4.71%
2000-05-09 0 0.850 0.840 0.850 0.830 0.860 1,144,000 963,040 0.8418 0.345 0.341 0.345 0.337 0.349 2,816,608 0.3419 0.00%
2000-05-08 0 0.850 0.840 0.850 0.850 0.890 1,214,000 1,052,940 0.8673 0.345 0.341 0.345 0.345 0.361 2,988,953 0.3523 -3.41%
2000-05-05 0 0.880 0.870 0.880 0.880 0.890 1,590,000 1,401,860 0.8817 0.357 0.353 0.357 0.357 0.361 3,914,691 0.3581 -1.12%
2000-05-04 0 0.890 0.880 0.890 0.870 0.900 2,058,000 1,813,480 0.8812 0.361 0.357 0.361 0.353 0.366 5,066,940 0.3579 2.30%
2000-05-03 0 0.870 0.870 0.880 0.850 0.880 1,836,000 1,583,930 0.8627 0.353 0.353 0.357 0.345 0.357 4,520,360 0.3504 -1.14%
2000-05-02 0 0.880 0.870 0.880 0.880 0.900 1,282,000 1,136,880 0.8868 0.357 0.353 0.357 0.357 0.366 3,156,374 0.3602 0.00%
2000-04-28 0 0.880 0.870 0.880 0.870 0.880 1,088,000 951,940 0.8749 0.357 0.353 0.357 0.353 0.357 2,678,732 0.3554 -1.12%
2000-04-27 0 0.890 0.880 0.890 0.860 0.900 860,000 763,880 0.8882 0.361 0.357 0.361 0.349 0.366 2,117,380 0.3608 -1.11%
2000-04-26 0 0.900 0.890 0.900 0.890 0.920 1,748,000 1,575,800 0.9015 0.366 0.361 0.366 0.361 0.374 4,303,698 0.3662 2.27%
2000-04-25 0 0.880 0.880 0.890 0.880 0.930 2,380,657 2,131,038 0.8951 0.357 0.357 0.361 0.357 0.378 5,861,344 0.3636 -4.35%
2000-04-20 0 0.920 0.900 0.920 0.870 0.920 2,820,000 2,537,440 0.8998 0.374 0.366 0.374 0.353 0.374 6,943,037 0.3655 2.22%
2000-04-19 0 0.900 0.880 0.900 0.880 0.930 3,310,000 3,019,540 0.9122 0.366 0.357 0.366 0.357 0.378 8,149,451 0.3705 1.12%
2000-04-18 0 0.890 0.890 0.900 0.890 0.930 2,546,000 2,306,080 0.9058 0.361 0.361 0.366 0.361 0.378 6,268,430 0.3679 0.00%
2000-04-17 0 0.890 0.890 0.900 0.890 0.950 6,220,000 5,609,900 0.9019 0.361 0.361 0.366 0.361 0.386 15,314,075 0.3663 -8.25%
2000-04-14 0 0.970 0.970 0.980 0.950 0.980 1,614,000 1,558,000 0.9653 0.394 0.394 0.398 0.386 0.398 3,973,781 0.3921 0.00%
2000-04-13 0 0.970 0.970 0.980 0.960 0.980 1,436,000 1,385,720 0.9650 0.394 0.394 0.398 0.390 0.398 3,535,532 0.3919 0.00%
2000-04-12 0 0.970 0.970 0.990 0.970 1.000 2,184,000 2,151,100 0.9849 0.394 0.394 0.402 0.394 0.406 5,377,161 0.4000 -1.02%
2000-04-11 0 0.980 0.980 0.990 0.960 1.010 2,520,000 2,475,740 0.9824 0.398 0.398 0.402 0.390 0.410 6,204,416 0.3990 -2.00%
2000-04-10 0 1.000 1.000 1.010 0.970 1.030 5,185,998 5,164,998 0.9960 0.406 0.406 0.410 0.394 0.418 12,768,290 0.4045 4.17%
2000-04-07 0 0.960 0.960 0.980 0.950 0.980 3,430,000 3,300,000 0.9621 0.390 0.390 0.398 0.386 0.398 8,444,900 0.3908 1.05%
2000-04-06 0 0.950 0.950 0.960 0.900 0.950 3,970,000 3,680,980 0.9272 0.386 0.386 0.390 0.366 0.386 9,774,418 0.3766 2.15%
2000-04-05 0 0.930 0.930 0.950 0.930 0.970 6,492,000 6,123,700 0.9433 0.378 0.378 0.386 0.378 0.394 15,983,758 0.3831 -6.06%
2000-04-03 0 0.990 1.000 1.010 0.980 1.030 11,590,572 11,737,233 1.0127 0.402 0.406 0.410 0.398 0.418 28,536,799 0.4113 -1.98%
2000-03-31 0 1.010 1.010 1.040 1.010 1.050 6,468,000 6,648,280 1.0279 0.410 0.410 0.422 0.410 0.426 15,924,668 0.4175 -3.81%
2000-03-30 0 1.050 1.040 1.050 1.030 1.060 6,724,000 7,013,420 1.0430 0.426 0.422 0.426 0.418 0.431 16,554,958 0.4236 -0.94%
2000-03-29 0 1.060 1.060 1.070 1.040 1.110 8,928,000 9,476,120 1.0614 0.431 0.431 0.435 0.422 0.451 21,981,360 0.4311 -3.64%
2000-03-28 0 1.100 1.080 1.090 1.080 1.140 4,468,000 4,939,860 1.1056 0.447 0.439 0.443 0.439 0.463 11,000,528 0.4491 -4.35%
2000-03-27 0 1.150 1.150 1.160 1.150 1.220 6,949,417 8,075,922 1.1621 0.467 0.467 0.471 0.467 0.496 17,109,950 0.4720 2.68%
2000-03-24 0 1.120 1.120 1.130 1.090 1.160 10,258,000 11,600,340 1.1309 0.455 0.455 0.459 0.443 0.471 25,255,913 0.4593 3.70%
2000-03-23 0 1.080 1.080 1.090 1.060 1.100 2,870,000 3,105,820 1.0822 0.439 0.439 0.443 0.431 0.447 7,066,141 0.4395 -0.92%
2000-03-22 0 1.090 1.070 1.090 1.030 1.100 4,618,000 4,902,300 1.0616 0.443 0.435 0.443 0.418 0.447 11,369,839 0.4312 5.83%
2000-03-21 0 1.030 1.030 1.040 1.030 1.070 4,108,000 4,270,520 1.0396 0.418 0.418 0.422 0.418 0.435 10,114,183 0.4222 -1.90%
2000-03-20 0 1.050 1.050 1.060 1.040 1.070 3,342,000 3,521,680 1.0538 0.426 0.426 0.431 0.422 0.435 8,228,238 0.4280 -1.87%
2000-03-17 0 1.070 1.060 1.070 1.060 1.100 4,288,000 4,568,060 1.0653 0.435 0.431 0.435 0.431 0.447 10,557,356 0.4327 0.94%
2000-03-16 0 1.060 1.060 1.070 1.060 1.110 4,988,000 5,382,860 1.0792 0.431 0.431 0.435 0.431 0.451 12,280,805 0.4383 -1.85%
2000-03-15 0 1.080 1.080 1.090 1.060 1.100 3,608,000 3,907,520 1.0830 0.439 0.439 0.443 0.431 0.447 8,883,148 0.4399 -0.92%
2000-03-14 0 1.090 1.080 1.090 1.080 1.130 7,112,000 7,808,000 1.0979 0.443 0.439 0.443 0.439 0.459 17,510,241 0.4459 -1.80%
2000-03-13 0 1.110 1.080 1.130 1.080 1.150 6,452,000 7,193,600 1.1149 0.451 0.439 0.459 0.439 0.467 15,885,275 0.4528 0.00%
2000-03-10 0 1.110 1.110 1.130 1.090 1.150 7,766,000 8,667,940 1.1161 0.451 0.451 0.459 0.443 0.467 19,120,435 0.4533 -0.89%
2000-03-09 0 1.120 1.110 1.130 1.080 1.170 14,604,000 16,374,100 1.1212 0.455 0.451 0.459 0.439 0.475 35,956,069 0.4554 -0.88%
2000-03-08 0 1.130 1.120 1.130 1.110 1.200 5,446,000 6,279,420 1.1530 0.459 0.455 0.459 0.451 0.487 13,408,433 0.4683 -2.59%
2000-03-07 0 1.160 1.160 1.170 1.120 1.170 6,853,528 7,845,681 1.1448 0.471 0.471 0.475 0.455 0.475 16,873,865 0.4650 0.87%
2000-03-06 0 1.150 1.150 1.160 1.130 1.220 11,894,000 14,050,540 1.1813 0.467 0.467 0.471 0.459 0.496 29,283,859 0.4798 0.88%
2000-03-03 0 1.140 1.130 1.140 1.090 1.170 12,950,000 14,636,360 1.1302 0.463 0.459 0.463 0.443 0.475 31,883,805 0.4591 2.70%
2000-03-02 0 1.110 1.100 1.110 1.060 1.110 4,151,200 4,515,180 1.0877 0.451 0.447 0.451 0.431 0.451 10,220,545 0.4418 1.83%
2000-03-01 0 1.090 1.080 1.100 1.080 1.130 4,973,947 5,462,605 1.0982 0.443 0.439 0.447 0.439 0.459 12,246,205 0.4461 3.81%
2000-02-29 0 1.050 1.050 1.060 1.000 1.160 10,282,000 11,304,240 1.0994 0.426 0.426 0.431 0.406 0.471 25,315,003 0.4465 -2.78%
2000-02-28 0 1.080 1.080 1.090 1.040 1.200 8,216,000 8,948,200 1.0891 0.439 0.439 0.443 0.422 0.487 20,228,366 0.4424 -7.69%
2000-02-25 0 1.170 1.170 1.180 1.150 1.240 7,436,000 8,704,740 1.1706 0.475 0.475 0.479 0.467 0.504 18,307,952 0.4755 -6.40%
2000-02-24 0 1.250 1.240 1.250 1.240 1.300 4,092,000 5,174,280 1.2645 0.508 0.504 0.508 0.504 0.528 10,074,790 0.5136 -1.57%
2000-02-23 0 1.270 1.270 1.280 1.240 1.340 6,648,000 8,610,140 1.2951 0.516 0.516 0.520 0.504 0.544 16,367,841 0.5260 1.60%
2000-02-22 0 1.250 1.250 1.260 1.220 1.350 9,564,000 12,044,540 1.2594 0.508 0.508 0.512 0.496 0.548 23,547,237 0.5115 -6.72%
2000-02-21 0 1.340 1.340 1.350 1.330 1.380 10,312,000 13,949,300 1.3527 0.544 0.544 0.548 0.540 0.561 25,388,865 0.5494 -0.74%
2000-02-18 0 1.350 1.340 1.360 1.340 1.430 11,934,000 16,434,760 1.3771 0.548 0.544 0.552 0.544 0.581 29,382,342 0.5593 -2.88%
2000-02-17 0 1.390 1.390 1.400 1.360 1.450 17,081,000 24,064,070 1.4088 0.565 0.565 0.569 0.552 0.589 42,054,616 0.5722 -1.42%
2000-02-16 0 1.410 1.410 1.420 1.360 1.440 16,784,000 23,424,380 1.3956 0.573 0.573 0.577 0.552 0.585 41,323,381 0.5669 3.68%
2000-02-15 0 1.360 1.350 1.360 1.230 1.420 24,676,000 33,887,720 1.3733 0.552 0.548 0.552 0.500 0.577 60,754,037 0.5578 8.80%
2000-02-14 0 1.250 1.260 1.270 1.230 1.330 11,254,000 14,207,360 1.2624 0.508 0.512 0.516 0.500 0.540 27,708,135 0.5128 -3.85%
2000-02-11 0 1.300 1.280 1.300 1.270 1.350 11,048,000 14,298,180 1.2942 0.528 0.520 0.528 0.516 0.548 27,200,948 0.5257 -1.52%
2000-02-10 0 1.320 1.310 1.330 1.280 1.390 10,452,000 13,964,800 1.3361 0.536 0.532 0.540 0.520 0.565 25,733,555 0.5427 -5.04%
2000-02-09 0 1.390 1.390 1.400 1.330 1.500 37,976,000 53,601,900 1.4115 0.565 0.565 0.569 0.540 0.609 93,499,567 0.5733 3.73%
2000-02-08 0 1.340 1.340 1.360 1.150 1.350 27,664,000 35,148,840 1.2706 0.544 0.544 0.552 0.467 0.548 68,110,702 0.5161 16.52%
2000-02-03 0 1.150 1.150 1.160 1.120 1.160 6,002,000 6,849,220 1.1412 0.467 0.467 0.471 0.455 0.471 14,777,344 0.4635 1.77%
2000-02-02 0 1.130 1.130 1.140 1.130 1.170 5,624,000 6,452,040 1.1472 0.459 0.459 0.463 0.459 0.475 13,846,681 0.4660 0.00%
2000-02-01 0 1.130 1.120 1.140 1.120 1.150 4,809,760 5,427,286 1.1284 0.459 0.455 0.463 0.455 0.467 11,841,965 0.4583 -1.74%
2000-01-31 0 1.150 1.140 1.150 1.130 1.150 4,286,000 4,885,160 1.1398 0.467 0.463 0.467 0.459 0.467 10,552,432 0.4629 0.88%
2000-01-28 0 1.140 1.130 1.150 1.120 1.180 5,462,000 6,279,180 1.1496 0.463 0.459 0.467 0.455 0.479 13,447,826 0.4669 0.00%
2000-01-27 0 1.140 1.140 1.150 1.120 1.150 3,886,000 4,384,020 1.1282 0.463 0.463 0.467 0.455 0.467 9,567,604 0.4582 0.00%
2000-01-26 0 1.140 1.120 1.140 1.110 1.170 4,220,000 4,859,960 1.1516 0.463 0.455 0.463 0.451 0.475 10,389,935 0.4678 -0.87%
2000-01-25 0 1.150 1.150 1.160 1.120 1.190 10,622,159 12,311,455 1.1590 0.467 0.467 0.471 0.455 0.483 26,152,498 0.4708 -0.86%
2000-01-24 0 1.160 1.150 1.160 1.080 1.170 10,264,000 11,476,320 1.1181 0.471 0.467 0.471 0.439 0.475 25,270,686 0.4541 7.41%
2000-01-21 0 1.080 1.080 1.090 1.050 1.110 4,950,000 5,385,080 1.0879 0.439 0.439 0.443 0.426 0.451 12,187,246 0.4419 -0.92%
2000-01-20 0 1.090 1.080 1.090 1.080 1.150 8,580,000 9,521,240 1.1097 0.443 0.439 0.443 0.439 0.467 21,124,560 0.4507 -3.54%
2000-01-19 0 1.130 1.120 1.130 1.100 1.140 8,012,000 8,975,500 1.1203 0.459 0.455 0.459 0.447 0.463 19,726,104 0.4550 0.00%
2000-01-18 0 1.130 1.130 1.140 1.110 1.180 10,510,000 11,990,080 1.1408 0.459 0.459 0.463 0.451 0.479 25,876,355 0.4634 -4.24%
2000-01-17 0 1.180 1.180 1.200 1.180 1.270 9,908,710 11,904,957 1.2015 0.479 0.479 0.487 0.479 0.516 24,395,937 0.4880 -4.07%
2000-01-14 0 1.230 1.230 1.240 1.190 1.310 20,894,545 25,939,576 1.2415 0.500 0.500 0.504 0.483 0.532 51,443,831 0.5042 2.50%
2000-01-13 0 1.200 1.190 1.200 1.190 1.260 23,179,000 28,368,950 1.2239 0.487 0.483 0.487 0.483 0.512 57,068,318 0.4971 0.84%
2000-01-12 0 1.190 1.180 1.210 1.120 1.280 43,154,000 52,809,540 1.2237 0.483 0.479 0.491 0.455 0.520 106,248,165 0.4970 4.39%
2000-01-11 0 1.140 1.120 1.140 1.090 1.160 7,862,000 8,781,220 1.1169 0.463 0.455 0.463 0.443 0.471 19,356,794 0.4537 0.88%
2000-01-10 0 1.130 1.130 1.140 1.120 1.180 9,071,000 10,364,700 1.1426 0.459 0.459 0.463 0.455 0.479 22,333,436 0.4641 2.73%
2000-01-07 0 1.100 1.100 1.110 1.030 1.130 10,884,000 11,847,040 1.0885 0.447 0.447 0.451 0.418 0.459 26,797,169 0.4421 10.00%
2000-01-06 0 1.000 1.000 1.010 0.970 1.070 11,166,000 11,482,000 1.0283 0.406 0.406 0.410 0.394 0.435 27,491,473 0.4177 -2.91%
2000-01-05 0 1.030 1.040 1.050 1.010 1.090 16,096,000 16,913,200 1.0508 0.418 0.422 0.426 0.410 0.443 39,629,477 0.4268 -8.85%
2000-01-04 0 1.130 1.120 1.130 1.110 1.200 14,096,000 16,077,100 1.1405 0.459 0.455 0.459 0.451 0.487 34,705,337 0.4632 -1.74%
2000-01-03 0 1.150 1.150 1.160 1.110 1.160 9,394,700 10,668,476 1.1356 0.467 0.467 0.471 0.451 0.471 23,130,408 0.4612 -0.86%
1999-12-30 0 1.160 1.140 1.150 1.110 1.180 8,072,000 9,330,880 1.1560 0.471 0.463 0.467 0.451 0.479 19,873,828 0.4695 0.00%
1999-12-29 0 1.160 1.160 1.170 1.130 1.220 11,405,429 13,360,423 1.1714 0.471 0.471 0.475 0.459 0.496 28,080,964 0.4758 0.87%
1999-12-28 0 1.150 1.150 1.170 1.130 1.230 12,698,000 15,007,040 1.1818 0.467 0.467 0.475 0.459 0.500 31,263,364 0.4800 1.77%
1999-12-24 0 1.130 1.120 1.140 1.100 1.140 7,504,000 8,404,940 1.1201 0.459 0.455 0.463 0.447 0.463 18,475,373 0.4549 -0.88%
1999-12-23 0 1.140 1.130 1.140 1.120 1.200 11,170,000 12,963,500 1.1606 0.463 0.459 0.463 0.455 0.487 27,501,321 0.4714 -3.39%
1999-12-22 0 1.180 1.170 1.180 1.150 1.210 13,216,000 15,618,000 1.1817 0.479 0.475 0.479 0.467 0.491 32,538,716 0.4800 0.00%
1999-12-21 0 1.180 1.180 1.190 1.110 1.230 14,158,000 16,634,160 1.1749 0.479 0.479 0.483 0.451 0.500 34,857,986 0.4772 0.85%
1999-12-20 0 1.170 1.170 1.180 1.160 1.320 22,359,000 27,260,410 1.2192 0.475 0.475 0.479 0.471 0.536 55,049,421 0.4952 -9.30%
1999-12-17 0 1.290 1.290 1.300 1.280 1.620 70,161,760 96,037,520 1.3688 0.524 0.524 0.528 0.520 0.658 172,743,158 0.5560 -17.31%
1999-12-16 1 1.560 - - - - 0 0 - 0.634 - - - - 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 0.634 0.634 0.638 0.581 0.650 203,827,874 0.6225 9.09%
1999-12-14 0 1.430 1.420 1.430 1.410 1.530 47,577,897 70,509,151 1.4820 0.581 0.577 0.581 0.573 0.621 117,140,109 0.6019 0.00%
1999-12-13 0 1.430 1.420 1.430 1.300 1.430 31,014,000 42,349,780 1.3655 0.581 0.577 0.581 0.528 0.581 76,358,636 0.5546 11.72%
1999-12-10 0 1.280 1.260 1.290 1.250 1.320 20,911,978 26,969,253 1.2897 0.520 0.512 0.524 0.508 0.536 51,486,752 0.5238 1.59%
1999-12-09 0 1.260 1.250 1.260 1.250 1.320 17,407,270 22,321,139 1.2823 0.512 0.508 0.512 0.508 0.536 42,857,916 0.5208 -1.56%
1999-12-08 0 1.280 1.280 1.290 1.260 1.310 12,305,834 15,889,672 1.2912 0.520 0.520 0.524 0.512 0.532 30,297,824 0.5244 1.59%
1999-12-07 0 1.260 1.250 1.260 1.260 1.370 36,041,668 47,547,528 1.3192 0.512 0.508 0.512 0.512 0.556 88,737,106 0.5358 -3.08%
1999-12-06 0 1.300 1.280 1.300 1.160 1.320 50,907,236 63,977,866 1.2568 0.528 0.520 0.528 0.471 0.536 125,337,174 0.5104 13.04%
1999-12-03 0 1.150 1.150 1.160 1.140 1.290 24,585,756 29,505,767 1.2001 0.467 0.467 0.471 0.463 0.524 60,531,850 0.4874 -4.96%
1999-12-02 0 1.210 1.210 1.220 1.050 1.320 50,186,000 60,049,460 1.1965 0.491 0.491 0.496 0.426 0.536 123,561,440 0.4860 18.63%
1999-12-01 0 1.020 1.020 1.030 0.900 1.050 12,221,600 12,096,324 0.9897 0.414 0.414 0.418 0.366 0.426 30,090,434 0.4020 10.87%
1999-11-30 0 0.920 0.920 0.930 0.820 0.950 13,936,000 12,061,440 0.8655 0.374 0.374 0.378 0.333 0.386 34,311,406 0.3515 5.75%
1999-11-29 0 0.870 0.860 0.870 0.870 0.960 10,582,000 9,695,700 0.9162 0.353 0.349 0.353 0.353 0.390 26,053,624 0.3721 -7.45%
1999-11-26 0 0.940 0.930 0.940 0.920 1.020 11,802,700 11,308,557 0.9581 0.382 0.378 0.382 0.374 0.414 29,059,073 0.3892 -6.00%
1999-11-25 0 1.000 1.000 1.010 1.000 1.030 11,124,000 11,252,200 1.0115 0.406 0.406 0.410 0.406 0.418 27,388,066 0.4108 -2.91%
1999-11-24 0 1.030 1.020 1.030 1.000 1.070 7,695,000 7,946,970 1.0327 0.418 0.414 0.418 0.406 0.435 18,945,628 0.4195 1.98%
1999-11-23 0 1.010 1.010 1.020 1.000 1.070 11,072,000 11,373,520 1.0272 0.410 0.410 0.414 0.406 0.435 27,260,038 0.4172 -6.48%
1999-11-22 0 1.080 1.070 1.080 1.070 1.110 6,420,000 6,986,420 1.0882 0.439 0.435 0.439 0.435 0.451 15,806,489 0.4420 -3.57%
1999-11-19 0 1.120 1.120 1.130 1.070 1.140 13,981,000 15,615,440 1.1169 0.455 0.455 0.459 0.435 0.463 34,422,199 0.4536 4.67%
1999-11-18 0 1.070 1.060 1.070 1.000 1.120 18,782,056 20,170,826 1.0739 0.435 0.431 0.435 0.406 0.455 46,242,735 0.4362 -10.08%
1999-11-17 0 1.190 1.190 1.200 1.180 1.240 9,124,200 10,964,784 1.2017 0.483 0.483 0.487 0.479 0.504 22,464,418 0.4881 -2.46%
1999-11-16 0 1.220 1.220 1.240 1.210 1.250 3,774,088 4,630,942 1.2270 0.496 0.496 0.504 0.491 0.508 9,292,068 0.4984 -1.61%
1999-11-15 0 1.240 1.240 1.250 1.200 1.270 6,913,800 8,558,610 1.2379 0.504 0.504 0.508 0.487 0.516 17,022,259 0.5028 4.20%
1999-11-12 0 1.190 1.180 1.190 1.180 1.220 5,036,000 6,049,460 1.2012 0.483 0.479 0.483 0.479 0.496 12,398,984 0.4879 -3.25%
1999-11-11 0 1.230 1.220 1.230 1.230 1.260 2,754,000 3,409,280 1.2379 0.500 0.496 0.500 0.500 0.512 6,780,541 0.5028 0.82%
1999-11-10 0 1.220 1.220 1.240 1.190 1.260 5,023,300 6,205,981 1.2354 0.496 0.496 0.504 0.483 0.512 12,367,716 0.5018 1.67%
1999-11-09 0 1.200 1.180 1.200 1.190 1.260 5,650,145 6,936,590 1.2277 0.487 0.479 0.487 0.483 0.512 13,911,052 0.4986 -4.00%
1999-11-08 0 1.250 1.230 1.250 1.240 1.300 4,008,000 5,084,960 1.2687 0.508 0.500 0.508 0.504 0.528 9,867,976 0.5153 -3.85%
1999-11-05 0 1.300 1.300 1.310 1.290 1.340 2,900,000 3,816,040 1.3159 0.528 0.528 0.532 0.524 0.544 7,140,003 0.5345 -2.26%
1999-11-04 0 1.330 1.320 1.330 1.260 1.340 4,778,000 6,217,340 1.3012 0.540 0.536 0.540 0.512 0.544 11,763,770 0.5285 5.56%
1999-11-03 0 1.260 1.260 1.270 1.260 1.300 1,564,000 1,999,760 1.2786 0.512 0.512 0.516 0.512 0.528 3,850,677 0.5193 -1.56%
1999-11-02 0 1.280 1.270 1.280 1.270 1.320 2,233,000 2,867,960 1.2844 0.520 0.516 0.520 0.516 0.536 5,497,802 0.5217 0.00%
1999-11-01 0 1.280 1.280 1.300 1.240 1.300 3,550,000 4,494,840 1.2662 0.520 0.520 0.528 0.504 0.528 8,740,348 0.5143 4.07%
1999-10-29 0 1.230 1.230 1.240 1.210 1.250 1,666,000 2,058,720 1.2357 0.500 0.500 0.504 0.491 0.508 4,101,808 0.5019 1.65%
1999-10-28 0 1.210 1.200 1.210 1.200 1.240 1,817,000 2,228,810 1.2266 0.491 0.487 0.491 0.487 0.504 4,473,581 0.4982 -0.82%
1999-10-27 0 1.220 1.220 1.230 1.210 1.240 1,768,000 2,163,600 1.2238 0.496 0.496 0.500 0.491 0.504 4,352,940 0.4970 1.67%
1999-10-26 0 1.200 1.200 1.210 1.200 1.260 2,084,000 2,580,160 1.2381 0.487 0.487 0.491 0.487 0.512 5,130,954 0.5029 -6.25%
1999-10-25 0 1.280 1.280 1.290 1.260 1.340 2,060,000 2,645,340 1.2841 0.520 0.520 0.524 0.512 0.544 5,071,864 0.5216 -2.29%
1999-10-22 0 1.310 1.300 1.310 1.250 1.320 2,664,000 3,433,260 1.2888 0.532 0.528 0.532 0.508 0.536 6,558,954 0.5234 0.77%
1999-10-21 0 1.300 1.290 1.300 1.160 1.310 3,656,000 4,574,840 1.2513 0.528 0.524 0.528 0.471 0.532 9,001,328 0.5082 12.07%
1999-10-20 0 1.160 1.160 1.180 1.120 1.190 3,640,000 4,271,480 1.1735 0.471 0.471 0.479 0.455 0.483 8,961,934 0.4766 -2.52%
1999-10-19 0 1.190 1.180 1.190 1.160 1.210 2,242,000 2,656,080 1.1847 0.483 0.479 0.483 0.471 0.491 5,519,961 0.4812 -1.65%
1999-10-15 0 1.210 1.190 1.200 1.190 1.270 4,724,000 5,829,940 1.2341 0.491 0.483 0.487 0.483 0.516 11,630,818 0.5012 -4.72%
1999-10-14 0 1.270 1.260 1.270 1.250 1.300 2,026,000 2,580,480 1.2737 0.516 0.512 0.516 0.508 0.528 4,988,154 0.5173 0.00%
1999-10-13 0 1.270 1.260 1.270 1.260 1.290 3,140,000 3,976,760 1.2665 0.516 0.512 0.516 0.512 0.524 7,730,900 0.5144 -1.55%
1999-10-12 0 1.290 1.290 1.300 1.290 1.320 3,578,000 4,647,040 1.2988 0.524 0.524 0.528 0.524 0.536 8,809,286 0.5275 -3.01%
1999-10-11 0 1.330 1.330 1.340 1.330 1.360 3,200,000 4,295,140 1.3422 0.540 0.540 0.544 0.540 0.552 7,878,624 0.5452 -1.48%
1999-10-08 0 1.350 1.340 1.350 1.340 1.380 4,124,000 5,582,060 1.3536 0.548 0.544 0.548 0.544 0.561 10,153,576 0.5498 0.00%
1999-10-07 0 1.350 1.340 1.360 1.330 1.370 3,304,000 4,459,300 1.3497 0.548 0.544 0.552 0.540 0.556 8,134,679 0.5482 0.75%
1999-10-06 0 1.340 1.320 1.340 1.330 1.370 2,968,000 3,988,800 1.3439 0.544 0.536 0.544 0.540 0.556 7,307,423 0.5459 -0.74%
1999-10-05 0 1.350 1.350 1.360 1.330 1.380 3,224,000 4,388,100 1.3611 0.548 0.548 0.552 0.540 0.561 7,937,713 0.5528 -1.46%
1999-10-04 0 1.370 1.360 1.370 1.340 1.410 4,530,000 6,215,440 1.3721 0.556 0.552 0.556 0.544 0.573 11,153,177 0.5573 -2.14%
1999-09-30 0 1.400 1.390 1.400 1.370 1.400 2,644,000 3,661,020 1.3847 0.569 0.565 0.569 0.556 0.569 6,509,713 0.5624 1.45%
1999-09-29 0 1.380 1.380 1.400 1.350 1.400 3,727,100 5,093,932 1.3667 0.561 0.561 0.569 0.548 0.569 9,176,381 0.5551 0.00%
1999-09-28 0 1.380 1.380 1.410 1.360 1.420 3,442,000 4,750,580 1.3802 0.561 0.561 0.573 0.552 0.577 8,474,445 0.5606 1.47%
1999-09-27 0 1.360 1.360 1.370 1.350 1.400 4,490,058 6,140,277 1.3675 0.552 0.552 0.556 0.548 0.569 11,054,837 0.5554 -3.55%
1999-09-24 0 1.410 1.400 1.410 1.380 1.430 5,327,000 7,483,050 1.4047 0.573 0.569 0.573 0.561 0.581 13,115,446 0.5706 -2.76%
1999-09-23 0 1.450 1.450 1.460 1.380 1.480 3,368,000 4,860,240 1.4431 0.589 0.589 0.593 0.561 0.601 8,292,251 0.5861 -1.36%
1999-09-22 0 1.470 1.460 1.470 1.450 1.500 4,606,000 6,785,260 1.4731 0.597 0.593 0.597 0.589 0.609 11,340,294 0.5983 -2.65%
1999-09-21 0 1.510 1.510 1.520 1.480 1.550 7,908,000 11,964,840 1.5130 0.613 0.613 0.617 0.601 0.630 19,470,049 0.6145 -1.95%
1999-09-20 0 1.540 1.540 1.550 1.530 1.570 5,332,526 8,286,719 1.5540 0.625 0.625 0.630 0.621 0.638 13,129,052 0.6312 -3.14%
1999-09-17 0 1.590 1.590 1.600 1.570 1.630 7,820,000 12,484,440 1.5965 0.646 0.646 0.650 0.638 0.662 19,253,387 0.6484 -1.24%
1999-09-15 0 1.610 1.590 1.600 1.590 1.640 5,130,000 8,275,580 1.6132 0.654 0.646 0.650 0.646 0.666 12,630,419 0.6552 -1.83%
1999-09-14 0 1.640 1.630 1.650 1.610 1.680 9,236,000 15,218,140 1.6477 0.666 0.662 0.670 0.654 0.682 22,739,678 0.6692 0.61%
1999-09-13 0 1.630 1.630 1.640 1.620 1.690 13,668,000 22,594,320 1.6531 0.662 0.662 0.666 0.658 0.686 33,651,572 0.6714 0.62%
1999-09-10 0 1.620 1.620 1.630 1.590 1.650 10,134,000 16,471,120 1.6253 0.658 0.658 0.662 0.646 0.670 24,950,616 0.6601 1.89%
1999-09-09 0 1.590 1.580 1.590 1.540 1.600 4,032,000 6,390,320 1.5849 0.646 0.642 0.646 0.625 0.650 9,927,066 0.6437 3.25%
1999-09-08 0 1.540 1.540 1.550 1.540 1.570 1,788,000 2,767,340 1.5477 0.625 0.625 0.630 0.625 0.638 4,402,181 0.6286 -1.28%
1999-09-07 0 1.560 1.560 1.580 1.550 1.600 3,091,000 4,885,930 1.5807 0.634 0.634 0.642 0.630 0.650 7,610,258 0.6420 -1.89%
1999-09-06 0 1.590 1.590 1.600 1.550 1.610 6,960,000 11,055,880 1.5885 0.646 0.646 0.650 0.630 0.654 17,136,007 0.6452 3.92%
1999-09-03 0 1.530 1.520 1.530 1.500 1.550 6,222,000 9,469,700 1.5220 0.621 0.617 0.621 0.609 0.630 15,318,999 0.6182 -1.92%
1999-09-02 0 1.560 1.550 1.560 1.550 1.620 5,875,000 9,231,890 1.5714 0.634 0.630 0.634 0.630 0.658 14,464,661 0.6382 -2.50%
1999-09-01 0 1.600 1.590 1.600 1.580 1.670 8,840,000 14,423,480 1.6316 0.650 0.646 0.650 0.642 0.678 21,764,698 0.6627 0.63%
1999-08-31 0 1.590 1.580 1.590 1.560 1.610 6,344,000 10,109,180 1.5935 0.646 0.642 0.646 0.634 0.654 15,619,372 0.6472 0.63%
1999-08-30 0 1.580 1.570 1.580 1.570 1.640 9,104,000 14,668,560 1.6112 0.642 0.638 0.642 0.638 0.666 22,414,684 0.6544 -0.63%
1999-08-27 0 1.590 1.580 1.600 1.580 1.650 17,800,000 28,756,600 1.6155 0.646 0.642 0.650 0.642 0.670 43,824,844 0.6562 -2.45%
1999-08-26 0 1.630 1.620 1.630 1.500 1.670 46,358,000 74,485,460 1.6067 0.662 0.658 0.662 0.609 0.678 114,136,637 0.6526 7.95%
1999-08-25 0 1.510 1.510 1.520 1.400 1.550 13,848,000 20,608,880 1.4882 0.613 0.613 0.617 0.569 0.630 34,094,744 0.6045 4.14%
1999-08-24 0 1.450 1.440 1.450 1.420 1.460 2,084,000 3,009,820 1.4443 0.589 0.585 0.589 0.577 0.593 5,130,954 0.5866 2.11%
1999-08-23 0 1.420 1.410 1.420 1.420 1.470 3,432,000 4,972,920 1.4490 0.577 0.573 0.577 0.577 0.597 8,449,824 0.5885 -0.70%
1999-08-20 0 1.430 1.420 1.440 1.410 1.470 11,192,780 16,126,216 1.4408 0.581 0.577 0.585 0.573 0.597 27,557,407 0.5852 3.62%
1999-08-19 0 1.380 1.370 1.380 1.340 1.390 5,820,000 7,962,660 1.3682 0.561 0.556 0.561 0.544 0.565 14,329,247 0.5557 2.22%
1999-08-18 0 1.350 1.340 1.350 1.340 1.410 5,042,000 6,877,840 1.3641 0.548 0.544 0.548 0.544 0.573 12,413,756 0.5540 0.00%
1999-08-17 0 1.350 1.330 1.350 1.320 1.360 4,422,000 5,935,840 1.3423 0.548 0.540 0.548 0.536 0.552 10,887,273 0.5452 1.50%
1999-08-16 0 1.330 1.320 1.330 1.320 1.370 4,392,000 5,883,280 1.3395 0.540 0.536 0.540 0.536 0.556 10,813,411 0.5441 -1.48%
1999-08-13 0 1.350 1.340 1.350 1.320 1.440 12,678,000 17,427,660 1.3746 0.548 0.544 0.548 0.536 0.585 31,214,122 0.5583 2.27%
1999-08-12 0 1.320 1.310 1.320 1.270 1.360 10,260,000 13,613,860 1.3269 0.536 0.532 0.536 0.516 0.552 25,260,837 0.5389 8.20%
1999-08-11 0 1.220 1.210 1.240 1.210 1.280 7,380,000 9,090,020 1.2317 0.496 0.491 0.504 0.491 0.520 18,170,076 0.5003 -3.17%
1999-08-10 0 1.260 1.250 1.270 1.260 1.390 5,238,000 6,822,580 1.3025 0.512 0.508 0.516 0.512 0.565 12,896,322 0.5290 -8.03%
1999-08-09 0 1.370 1.360 1.370 1.350 1.380 2,400,000 3,280,940 1.3671 0.556 0.552 0.556 0.548 0.561 5,908,968 0.5552 -1.44%
1999-08-06 0 1.390 1.380 1.400 1.360 1.430 2,892,000 4,042,740 1.3979 0.565 0.561 0.569 0.552 0.581 7,120,306 0.5678 -2.11%
1999-08-05 0 1.420 1.420 1.430 1.420 1.460 4,245,000 6,105,330 1.4382 0.577 0.577 0.581 0.577 0.593 10,451,487 0.5842 -2.07%
1999-08-04 0 1.450 1.450 1.470 1.430 1.500 3,034,000 4,437,160 1.4625 0.589 0.589 0.597 0.581 0.609 7,469,920 0.5940 -0.68%
1999-08-03 0 1.460 1.460 1.470 1.460 1.500 2,651,000 3,923,060 1.4798 0.593 0.593 0.597 0.593 0.609 6,526,947 0.6011 -2.01%
1999-08-02 0 1.490 1.490 1.500 1.490 1.530 6,336,000 9,535,980 1.5050 0.605 0.605 0.609 0.605 0.621 15,599,675 0.6113 -0.67%
1999-07-30 0 1.500 1.490 1.500 1.430 1.500 6,698,000 9,951,860 1.4858 0.609 0.605 0.609 0.581 0.609 16,490,944 0.6035 1.35%
1999-07-29 0 1.480 1.480 1.490 1.430 1.560 13,454,000 20,014,560 1.4876 0.601 0.601 0.605 0.581 0.634 33,124,689 0.6042 3.50%
1999-07-28 0 1.430 1.430 1.440 1.420 1.490 12,422,000 18,115,080 1.4583 0.581 0.581 0.585 0.577 0.605 30,583,832 0.5923 0.00%
1999-07-27 0 1.430 1.430 1.440 1.350 1.440 11,933,000 16,904,610 1.4166 0.581 0.581 0.585 0.548 0.585 29,379,880 0.5754 5.15%
1999-07-26 0 1.360 1.350 1.360 1.350 1.410 6,532,000 8,996,980 1.3774 0.552 0.548 0.552 0.548 0.573 16,082,241 0.5594 0.00%
1999-07-23 0 1.360 1.350 1.360 1.300 1.400 7,464,000 10,039,220 1.3450 0.552 0.548 0.552 0.528 0.569 18,376,890 0.5463 -2.16%
1999-07-22 0 1.390 1.380 1.390 1.380 1.420 6,674,000 9,340,200 1.3995 0.565 0.561 0.565 0.561 0.577 16,431,855 0.5684 -1.42%
1999-07-21 0 1.410 1.400 1.410 1.380 1.480 8,436,000 11,963,680 1.4182 0.573 0.569 0.573 0.561 0.601 20,770,022 0.5760 -0.70%
1999-07-20 0 1.420 1.420 1.430 1.380 1.480 12,068,000 17,356,760 1.4382 0.577 0.577 0.581 0.561 0.601 29,712,260 0.5842 0.00%
1999-07-19 0 1.420 1.410 1.420 1.340 1.560 10,656,000 15,391,240 1.4444 0.577 0.573 0.577 0.544 0.634 26,235,817 0.5866 1.43%
1999-07-16 0 1.400 1.400 1.410 1.360 1.550 18,276,000 25,675,800 1.4049 0.569 0.569 0.573 0.552 0.630 44,996,790 0.5706 -11.39%
1999-07-15 0 1.580 1.580 1.590 1.260 1.680 40,869,600 63,932,096 1.5643 0.642 0.642 0.646 0.512 0.682 100,623,812 0.6354 26.40%
1999-07-14 0 1.250 1.240 1.250 1.230 1.320 15,822,697 20,039,696 1.2665 0.508 0.504 0.508 0.500 0.536 38,956,586 0.5144 -6.72%
1999-07-13 0 1.340 1.330 1.340 1.330 1.400 16,800,196 22,565,429 1.3432 0.544 0.540 0.544 0.540 0.569 41,363,257 0.5455 -4.29%
1999-07-12 0 1.400 1.390 1.400 1.390 1.450 15,504,000 21,980,840 1.4178 0.569 0.565 0.569 0.565 0.589 38,171,932 0.5758 -4.11%
1999-07-09 0 1.460 1.450 1.470 1.420 1.500 9,850,000 14,269,680 1.4487 0.593 0.589 0.597 0.577 0.609 24,251,389 0.5884 0.69%
1999-07-08 0 1.450 1.440 1.450 1.400 1.500 7,103,000 10,262,130 1.4448 0.589 0.585 0.589 0.569 0.609 17,488,083 0.5868 -2.03%
1999-07-07 0 1.480 1.470 1.480 1.450 1.510 10,878,000 16,075,380 1.4778 0.601 0.597 0.601 0.589 0.613 26,782,396 0.6002 -1.33%
1999-07-06 0 1.500 1.490 1.500 1.490 1.590 19,338,000 29,425,220 1.5216 0.609 0.605 0.609 0.605 0.646 47,611,508 0.6180 -3.23%
1999-07-05 0 1.550 1.550 1.570 1.520 1.600 9,343,000 14,658,520 1.5689 0.630 0.630 0.638 0.617 0.650 23,003,119 0.6372 -0.64%
1999-07-02 0 1.560 1.550 1.560 1.550 1.640 15,626,000 24,582,860 1.5732 0.634 0.630 0.634 0.630 0.666 38,472,304 0.6390 -4.29%
1999-06-30 0 1.630 1.610 1.630 1.600 1.670 12,782,000 21,090,320 1.6500 0.662 0.654 0.662 0.650 0.678 31,470,178 0.6702 -1.21%
1999-06-29 0 1.650 1.640 1.650 1.620 1.680 8,324,804 13,702,715 1.6460 0.670 0.666 0.670 0.658 0.682 20,496,249 0.6685 1.85%
1999-06-28 0 1.620 1.620 1.630 1.600 1.660 5,462,000 8,903,860 1.6301 0.658 0.658 0.662 0.650 0.674 13,447,826 0.6621 -0.61%
1999-06-25 0 1.630 1.620 1.630 1.610 1.680 8,580,000 14,086,120 1.6417 0.662 0.658 0.662 0.654 0.682 21,124,560 0.6668 -4.12%
1999-06-24 0 1.700 1.690 1.700 1.660 1.760 11,264,000 19,220,400 1.7064 0.690 0.686 0.690 0.674 0.715 27,732,755 0.6931 0.00%
1999-06-23 0 1.700 1.680 1.700 1.630 1.700 8,366,000 14,008,800 1.6745 0.690 0.682 0.690 0.662 0.690 20,597,677 0.6801 3.03%
1999-06-22 0 1.650 1.650 1.660 1.630 1.720 6,930,000 11,468,440 1.6549 0.670 0.670 0.674 0.662 0.699 17,062,144 0.6722 -0.60%
1999-06-21 0 1.660 1.660 1.670 1.630 1.680 6,042,000 9,949,640 1.6467 0.674 0.674 0.678 0.662 0.682 14,875,826 0.6688 -0.60%
1999-06-17 0 1.670 1.650 1.660 1.640 1.700 3,430,000 5,709,500 1.6646 0.678 0.670 0.674 0.666 0.690 8,444,900 0.6761 -1.18%
1999-06-16 0 1.690 1.680 1.700 1.630 1.720 9,728,000 16,386,800 1.6845 0.686 0.682 0.690 0.662 0.699 23,951,016 0.6842 -3.43%
1999-06-15 0 1.750 1.750 1.760 1.700 1.780 20,660,187 36,192,194 1.7518 0.711 0.711 0.715 0.690 0.723 50,866,825 0.7115 1.16%
1999-06-14 0 1.730 1.720 1.730 1.600 1.750 15,259,500 25,545,615 1.6741 0.703 0.699 0.703 0.650 0.711 37,569,956 0.6799 7.45%
1999-06-11 0 1.610 1.580 1.610 1.540 1.610 9,558,000 15,135,560 1.5835 0.654 0.642 0.654 0.625 0.654 23,532,464 0.6432 4.55%
1999-06-10 0 1.540 1.520 1.530 1.510 1.540 10,207,000 15,554,050 1.5239 0.625 0.617 0.621 0.613 0.625 25,130,348 0.6189 2.67%
1999-06-09 0 1.500 1.480 1.510 1.480 1.510 4,734,000 7,086,980 1.4970 0.609 0.601 0.613 0.601 0.613 11,655,439 0.6080 -0.66%
1999-06-08 0 1.510 1.500 1.510 1.490 1.530 7,420,000 11,220,080 1.5121 0.613 0.609 0.613 0.605 0.621 18,268,559 0.6142 1.34%
1999-06-07 0 1.490 1.470 1.480 1.480 1.500 2,566,000 3,818,920 1.4883 0.605 0.597 0.601 0.601 0.609 6,317,671 0.6045 0.68%
1999-06-04 0 1.480 1.480 1.490 1.460 1.500 6,126,000 9,050,920 1.4775 0.601 0.601 0.605 0.593 0.609 15,082,640 0.6001 -1.33%
1999-06-03 0 1.500 1.490 1.520 1.440 1.510 14,904,000 21,943,000 1.4723 0.609 0.605 0.617 0.585 0.613 36,694,690 0.5980 -0.66%
1999-06-02 0 1.510 1.500 1.510 1.470 1.560 16,586,000 25,072,960 1.5117 0.613 0.609 0.613 0.597 0.634 40,835,892 0.6140 -4.43%
1999-06-01 0 1.580 1.580 1.590 1.580 1.610 3,460,000 5,497,520 1.5889 0.642 0.642 0.646 0.642 0.654 8,518,762 0.6453 -0.63%
1999-05-31 0 1.590 1.570 1.590 1.560 1.620 6,202,000 9,876,620 1.5925 0.646 0.638 0.646 0.634 0.658 15,269,758 0.6468 0.63%
1999-05-28 0 1.580 1.570 1.580 1.490 1.610 18,566,000 28,781,280 1.5502 0.642 0.638 0.642 0.605 0.654 45,710,790 0.6296 -0.63%
1999-05-27 0 1.590 1.600 1.610 1.510 1.730 40,876,224 65,064,460 1.5917 0.646 0.650 0.654 0.613 0.703 100,640,121 0.6465 -7.56%
1999-05-26 0 1.720 1.720 1.730 1.680 1.810 67,718,000 117,735,880 1.7386 0.699 0.699 0.703 0.682 0.735 166,726,450 0.7062 -13.13%
1999-05-25 1 1.980 - - - - 0 0 - 0.804 - - - - 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 0.804 0.804 0.808 0.751 0.833 247,457,722 0.8049 12.50%
1999-05-21 0 1.760 1.760 1.770 1.730 1.850 26,122,000 46,206,020 1.7689 0.715 0.715 0.719 0.703 0.751 64,314,190 0.7184 -3.30%
1999-05-20 0 1.820 1.820 1.830 1.690 1.840 64,826,000 114,871,140 1.7720 0.739 0.739 0.743 0.686 0.747 159,606,144 0.7197 10.30%
1999-05-19 0 1.650 1.640 1.650 1.620 1.690 10,735,000 17,826,910 1.6606 0.670 0.666 0.670 0.658 0.686 26,430,320 0.6745 -0.60%
1999-05-18 0 1.660 1.660 1.670 1.650 1.700 12,518,000 20,852,500 1.6658 0.674 0.674 0.678 0.670 0.690 30,820,191 0.6766 -0.60%
1999-05-17 0 1.670 1.670 1.680 1.610 1.700 22,774,000 37,738,240 1.6571 0.678 0.678 0.682 0.654 0.690 56,071,180 0.6730 0.60%
1999-05-14 0 1.660 1.650 1.660 1.600 1.730 37,804,000 62,828,880 1.6620 0.674 0.670 0.674 0.650 0.703 93,076,091 0.6750 3.11%
1999-05-13 0 1.610 1.610 1.620 1.560 1.650 18,976,000 30,502,480 1.6074 0.654 0.654 0.658 0.634 0.670 46,720,239 0.6529 -2.42%
1999-05-12 0 1.650 1.650 1.660 1.490 1.680 36,426,000 58,121,180 1.5956 0.670 0.670 0.674 0.605 0.682 89,683,359 0.6481 10.74%
1999-05-11 0 1.490 1.480 1.490 1.430 1.510 12,488,000 18,292,080 1.4648 0.605 0.601 0.605 0.581 0.613 30,746,329 0.5949 2.76%
1999-05-10 0 1.450 1.440 1.450 1.400 1.480 10,600,000 15,400,400 1.4529 0.589 0.585 0.589 0.569 0.601 26,097,941 0.5901 -3.97%
1999-05-07 0 1.510 1.510 1.520 1.510 1.610 14,142,790 21,808,144 1.5420 0.613 0.613 0.617 0.613 0.654 34,820,538 0.6263 -3.82%
1999-05-06 0 1.570 1.570 1.580 1.530 1.610 18,452,000 29,130,160 1.5787 0.638 0.638 0.642 0.621 0.654 45,430,114 0.6412 0.64%
1999-05-05 0 1.560 1.550 1.560 1.520 1.580 8,814,000 13,625,160 1.5459 0.634 0.630 0.634 0.617 0.642 21,700,684 0.6279 1.30%
1999-05-04 0 1.540 1.540 1.550 1.530 1.650 14,824,000 23,306,960 1.5722 0.625 0.625 0.630 0.621 0.670 36,497,724 0.6386 -3.75%
1999-05-03 0 1.600 1.600 1.610 1.410 1.620 23,637,000 36,355,110 1.5381 0.650 0.650 0.654 0.573 0.658 58,195,946 0.6247 8.84%
1999-04-30 0 1.470 1.460 1.470 1.420 1.480 6,832,000 9,979,300 1.4607 0.597 0.593 0.597 0.577 0.601 16,820,862 0.5933 2.08%
1999-04-29 0 1.440 1.430 1.440 1.380 1.450 10,136,000 14,420,920 1.4227 0.585 0.581 0.585 0.561 0.589 24,955,541 0.5779 -1.37%
1999-04-28 0 1.460 1.460 1.470 1.440 1.560 12,502,545 18,637,674 1.4907 0.593 0.593 0.597 0.585 0.634 30,782,140 0.6055 -3.31%
1999-04-27 0 1.510 1.500 1.510 1.490 1.570 8,316,000 12,706,760 1.5280 0.613 0.609 0.613 0.605 0.638 20,474,573 0.6206 0.00%
1999-04-26 0 1.510 1.510 1.520 1.500 1.580 10,512,000 16,260,910 1.5469 0.613 0.613 0.617 0.609 0.642 25,881,279 0.6283 -0.66%
1999-04-23 0 1.520 1.520 1.530 1.510 1.740 49,636,000 81,887,700 1.6498 0.617 0.617 0.621 0.613 0.707 122,207,302 0.6701 -8.43%
1999-04-22 0 1.660 1.670 1.680 1.440 1.680 67,492,000 105,669,680 1.5657 0.674 0.678 0.682 0.585 0.682 166,170,022 0.6359 16.08%
1999-04-21 0 1.430 1.430 1.440 1.420 1.470 13,262,800 19,234,540 1.4503 0.581 0.581 0.585 0.577 0.597 32,653,941 0.5890 0.00%
1999-04-20 0 1.430 1.420 1.430 1.420 1.500 16,800,000 24,414,640 1.4533 0.581 0.577 0.581 0.577 0.609 41,362,774 0.5903 -0.69%
1999-04-19 0 1.440 1.430 1.440 1.430 1.530 40,039,000 59,559,900 1.4875 0.585 0.581 0.585 0.581 0.621 98,578,817 0.6042 0.70%
1999-04-16 0 1.430 1.430 1.440 1.370 1.450 15,412,000 21,829,380 1.4164 0.581 0.581 0.585 0.556 0.589 37,945,421 0.5753 4.38%
1999-04-15 0 1.370 1.360 1.370 1.360 1.380 2,050,000 2,804,180 1.3679 0.556 0.552 0.556 0.552 0.561 5,047,243 0.5556 -1.44%
1999-04-14 0 1.390 1.380 1.390 1.360 1.460 10,170,000 14,382,220 1.4142 0.565 0.561 0.565 0.552 0.593 25,039,251 0.5744 -2.80%
1999-04-13 0 1.430 1.420 1.430 1.360 1.450 13,252,000 18,649,360 1.4073 0.581 0.577 0.581 0.552 0.589 32,627,350 0.5716 4.38%
1999-04-12 0 1.370 1.360 1.370 1.340 1.380 4,398,000 6,016,800 1.3681 0.556 0.552 0.556 0.544 0.561 10,828,183 0.5557 0.00%
1999-04-09 0 1.370 1.360 1.380 1.350 1.400 9,426,000 12,911,840 1.3698 0.556 0.552 0.561 0.548 0.569 23,207,471 0.5564 -1.44%
1999-04-08 0 1.390 1.380 1.390 1.370 1.410 7,774,000 10,748,080 1.3826 0.565 0.561 0.565 0.556 0.573 19,140,131 0.5615 0.00%
1999-04-07 0 1.390 1.370 1.380 1.320 1.390 8,820,000 11,982,120 1.3585 0.565 0.556 0.561 0.536 0.565 21,715,457 0.5518 3.73%
1999-04-01 0 1.340 1.320 1.340 1.300 1.340 2,502,800 3,302,188 1.3194 0.544 0.536 0.544 0.528 0.544 6,162,069 0.5359 0.00%
1999-03-31 0 1.340 1.330 1.340 1.300 1.340 8,019,000 10,603,330 1.3223 0.544 0.540 0.544 0.528 0.544 19,743,339 0.5371 1.52%
1999-03-30 0 1.320 1.300 1.320 1.290 1.350 7,588,000 10,049,340 1.3244 0.536 0.528 0.536 0.524 0.548 18,682,186 0.5379 0.00%
1999-03-29 0 1.320 1.310 1.320 1.290 1.350 4,571,000 6,001,340 1.3129 0.536 0.532 0.536 0.524 0.548 11,254,122 0.5333 -2.22%
1999-03-26 0 1.350 1.340 1.360 1.340 1.380 4,005,000 5,415,870 1.3523 0.548 0.544 0.552 0.544 0.561 9,860,590 0.5492 -1.46%
1999-03-25 0 1.370 1.360 1.370 1.340 1.410 5,988,000 8,175,920 1.3654 0.556 0.552 0.556 0.544 0.573 14,742,875 0.5546 -1.44%
1999-03-24 0 1.390 1.380 1.390 1.350 1.430 13,337,000 18,447,100 1.3832 0.565 0.561 0.565 0.548 0.581 32,836,626 0.5618 -3.47%
1999-03-23 0 1.440 1.440 1.450 1.430 1.470 8,536,000 12,358,412 1.4478 0.585 0.585 0.589 0.581 0.597 21,016,229 0.5880 -0.69%
1999-03-22 0 1.450 1.440 1.450 1.440 1.480 6,164,400 8,997,924 1.4597 0.589 0.585 0.589 0.585 0.601 15,177,184 0.5929 -1.36%
1999-03-19 0 1.470 1.460 1.470 1.450 1.500 9,519,800 13,981,358 1.4687 0.597 0.593 0.597 0.589 0.609 23,438,413 0.5965 0.68%
1999-03-18 0 1.460 1.450 1.460 1.420 1.510 32,793,000 47,994,980 1.4636 0.593 0.589 0.593 0.577 0.613 80,738,659 0.5944 1.39%
1999-03-17 0 1.440 1.440 1.450 1.380 1.470 46,243,000 66,428,850 1.4365 0.585 0.585 0.589 0.561 0.597 113,853,499 0.5835 4.35%
1999-03-16 0 1.380 1.370 1.380 1.320 1.410 23,998,000 33,130,540 1.3806 0.561 0.556 0.561 0.536 0.573 59,084,754 0.5607 3.76%
1999-03-15 0 1.330 1.320 1.330 1.310 1.350 6,634,000 8,798,920 1.3263 0.540 0.536 0.540 0.532 0.548 16,333,372 0.5387 -1.48%
1999-03-12 0 1.350 1.340 1.350 1.340 1.390 7,503,000 10,157,070 1.3537 0.548 0.544 0.548 0.544 0.565 18,472,911 0.5498 0.75%
1999-03-11 0 1.340 1.340 1.350 1.340 1.380 9,344,000 12,669,220 1.3559 0.544 0.544 0.548 0.544 0.561 23,005,581 0.5507 0.00%
1999-03-10 0 1.340 1.340 1.350 1.330 1.430 33,428,000 46,006,760 1.3763 0.544 0.544 0.548 0.540 0.581 82,302,073 0.5590 -4.29%
1999-03-09 0 1.400 1.390 1.400 1.280 1.400 34,670,000 46,731,360 1.3479 0.569 0.565 0.569 0.520 0.569 85,359,964 0.5475 9.38%
1999-03-08 0 1.280 1.270 1.280 1.270 1.340 10,168,000 13,263,620 1.3044 0.520 0.516 0.520 0.516 0.544 25,034,327 0.5298 -2.29%
1999-03-05 0 1.310 1.300 1.320 1.290 1.340 13,258,000 17,405,620 1.3128 0.532 0.528 0.536 0.524 0.544 32,642,123 0.5332 0.00%
1999-03-04 0 1.310 1.300 1.310 1.270 1.370 38,520,000 51,213,260 1.3295 0.532 0.528 0.532 0.516 0.556 94,838,933 0.5400 2.34%
1999-03-03 0 1.280 1.270 1.280 1.260 1.350 35,004,000 45,740,256 1.3067 0.520 0.516 0.520 0.512 0.548 86,182,295 0.5307 -3.03%
1999-03-02 0 1.320 1.310 1.330 1.220 1.470 102,608,000 139,178,100 1.3564 0.536 0.532 0.540 0.496 0.597 252,628,069 0.5509 -1.49%
1999-03-01 1 1.340 - - - - 0 0 - 0.544 - - - - 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 0.544 0.544 0.548 0.475 0.544 144,833,724 0.5092 17.54%
1999-02-25 0 1.140 1.130 1.140 1.100 1.160 6,174,000 6,988,360 1.1319 0.463 0.459 0.463 0.447 0.471 15,200,820 0.4597 1.79%
1999-02-24 0 1.120 1.110 1.120 1.040 1.130 9,894,000 10,854,720 1.0971 0.455 0.451 0.455 0.422 0.459 24,359,720 0.4456 6.67%
1999-02-23 0 1.050 1.040 1.060 1.030 1.110 9,560,000 10,160,140 1.0628 0.426 0.422 0.431 0.418 0.451 23,537,388 0.4317 -4.55%
1999-02-22 0 1.100 1.090 1.110 1.100 1.160 6,948,000 7,893,360 1.1361 0.447 0.443 0.451 0.447 0.471 17,106,462 0.4614 -5.17%
1999-02-19 0 1.160 1.160 1.170 1.150 1.170 9,188,000 10,644,020 1.1585 0.471 0.471 0.475 0.467 0.475 22,621,498 0.4705 -0.85%
1999-02-15 0 1.170 1.160 1.170 1.140 1.190 11,040,000 12,833,520 1.1625 0.475 0.471 0.475 0.463 0.483 27,181,252 0.4721 2.63%
1999-02-12 0 1.140 1.140 1.150 1.130 1.160 13,458,000 15,330,200 1.1391 0.463 0.463 0.467 0.459 0.471 33,134,537 0.4627 0.88%
1999-02-11 0 1.130 1.120 1.130 1.080 1.170 28,899,000 32,893,110 1.1382 0.459 0.455 0.459 0.439 0.475 71,151,358 0.4623 0.89%
1999-02-10 0 1.120 1.110 1.120 1.090 1.160 47,364,000 53,631,200 1.1323 0.455 0.451 0.455 0.443 0.471 116,613,479 0.4599 0.00%
1999-02-09 0 1.120 1.110 1.120 1.030 1.120 36,475,000 39,132,570 1.0729 0.455 0.451 0.455 0.418 0.455 89,804,000 0.4358 12.00%
1999-02-08 0 1.000 1.000 1.020 1.000 1.060 20,876,000 21,585,560 1.0340 0.406 0.406 0.414 0.406 0.431 51,398,171 0.4200 2.04%
1999-02-05 0 0.980 0.980 0.990 0.960 0.990 13,290,000 12,996,400 0.9779 0.398 0.398 0.402 0.390 0.402 32,720,909 0.3972 3.16%
1999-02-04 0 0.950 0.950 0.960 0.940 0.970 5,122,000 4,881,700 0.9531 0.386 0.386 0.390 0.382 0.394 12,610,722 0.3871 -1.04%
1999-02-03 0 0.960 0.950 0.960 0.950 0.970 9,988,000 9,552,760 0.9564 0.390 0.386 0.390 0.386 0.394 24,591,154 0.3885 -1.03%
1999-02-02 0 0.970 0.960 0.970 0.960 1.010 10,588,000 10,437,460 0.9858 0.394 0.390 0.394 0.390 0.410 26,068,396 0.4004 -2.02%
1999-02-01 0 0.990 0.980 0.990 0.960 1.020 22,039,000 21,931,840 0.9951 0.402 0.398 0.402 0.390 0.414 54,261,559 0.4042 1.02%
1999-01-29 0 0.980 0.980 0.990 0.980 1.020 10,324,000 10,305,660 0.9982 0.398 0.398 0.402 0.398 0.414 25,418,410 0.4054 -2.00%
1999-01-28 0 1.000 0.990 1.000 0.990 1.040 19,438,000 19,604,420 1.0086 0.406 0.402 0.406 0.402 0.422 47,857,715 0.4096 -1.96%
1999-01-27 0 1.020 1.010 1.020 1.010 1.070 32,036,000 33,598,860 1.0488 0.414 0.410 0.414 0.410 0.435 78,874,872 0.4260 -1.92%
1999-01-26 0 1.040 1.040 1.050 0.960 1.060 30,134,727 30,752,591 1.0205 0.422 0.422 0.426 0.390 0.431 74,193,805 0.4145 7.22%
1999-01-25 0 0.970 0.970 0.980 0.890 0.970 15,346,000 14,156,970 0.9225 0.394 0.394 0.398 0.361 0.394 37,782,925 0.3747 2.11%
1999-01-22 0 0.950 0.940 0.950 0.940 1.000 22,836,000 22,139,800 0.9695 0.386 0.382 0.386 0.382 0.406 56,223,828 0.3938 -5.94%
1999-01-21 0 1.010 1.010 1.020 1.000 1.060 29,182,000 30,203,680 1.0350 0.410 0.410 0.414 0.406 0.431 71,848,124 0.4204 1.00%
1999-01-20 0 1.000 1.000 1.010 0.970 1.070 24,891,700 25,228,612 1.0135 0.406 0.406 0.410 0.394 0.435 61,285,106 0.4117 -6.54%
1999-01-19 0 1.070 1.070 1.080 1.070 1.160 25,647,278 28,530,800 1.1124 0.435 0.435 0.439 0.435 0.471 63,145,391 0.4518 -4.46%
1999-01-18 0 1.120 1.110 1.120 1.090 1.200 29,216,000 32,848,000 1.1243 0.455 0.451 0.455 0.443 0.487 71,931,834 0.4567 -5.88%
1999-01-15 0 1.190 1.180 1.190 0.920 1.210 70,133,000 77,945,140 1.1114 0.483 0.479 0.483 0.374 0.491 172,672,349 0.4514 25.26%
1999-01-14 0 0.950 0.950 0.960 0.870 1.000 37,609,000 35,467,350 0.9431 0.386 0.386 0.390 0.353 0.406 92,595,987 0.3830 -7.77%
1999-01-13 0 1.030 1.020 1.030 0.980 1.250 60,975,000 66,539,540 1.0913 0.418 0.414 0.418 0.398 0.508 150,124,713 0.4432 -24.26%
1999-01-12 0 1.360 1.360 1.370 1.310 1.440 29,248,000 40,368,960 1.3802 0.552 0.552 0.556 0.532 0.585 72,010,621 0.5606 -4.23%
1999-01-11 0 1.420 1.420 1.440 1.420 1.470 7,958,000 11,509,120 1.4462 0.577 0.577 0.585 0.577 0.597 19,593,152 0.5874 -4.70%
1999-01-08 0 1.490 1.480 1.490 1.450 1.530 13,999,952 20,924,402 1.4946 0.605 0.601 0.605 0.589 0.621 34,468,861 0.6071 2.76%
1999-01-07 0 1.450 1.450 1.460 1.440 1.540 16,190,000 23,958,600 1.4798 0.589 0.589 0.593 0.585 0.625 39,860,912 0.6011 -3.33%
1999-01-06 0 1.500 1.490 1.500 1.400 1.510 16,917,000 24,683,800 1.4591 0.609 0.605 0.609 0.569 0.613 41,650,837 0.5926 2.04%
1999-01-05 0 1.470 1.470 1.490 1.460 1.520 9,392,000 13,990,040 1.4896 0.597 0.597 0.605 0.593 0.617 23,123,761 0.6050 -1.34%
1999-01-04 0 1.490 1.490 1.500 1.480 1.530 8,678,500 13,045,195 1.5032 0.605 0.605 0.609 0.601 0.621 21,367,074 0.6105 -3.87%
1998-12-31 0 1.550 1.550 1.560 1.530 1.570 2,470,000 3,855,820 1.5611 0.630 0.630 0.634 0.621 0.638 6,081,313 0.6340 -0.64%
1998-12-30 0 1.560 1.560 1.570 1.540 1.600 7,745,000 12,123,820 1.5654 0.634 0.634 0.638 0.625 0.650 19,068,731 0.6358 -1.89%
1998-12-29 0 1.590 1.580 1.590 1.580 1.600 5,272,000 8,365,140 1.5867 0.646 0.642 0.646 0.642 0.650 12,980,033 0.6445 0.00%
1998-12-28 0 1.590 1.580 1.590 1.550 1.620 12,050,000 19,113,400 1.5862 0.646 0.642 0.646 0.630 0.658 29,667,942 0.6442 1.92%
1998-12-24 0 1.560 1.550 1.570 1.490 1.570 8,126,000 12,310,680 1.5150 0.634 0.630 0.638 0.605 0.638 20,006,780 0.6153 4.70%
1998-12-23 0 1.490 1.490 1.500 1.470 1.560 10,629,750 15,916,740 1.4974 0.605 0.605 0.609 0.597 0.634 26,171,188 0.6082 -3.87%
1998-12-22 0 1.550 1.550 1.560 1.540 1.600 6,560,000 10,244,800 1.5617 0.630 0.630 0.634 0.625 0.650 16,151,179 0.6343 -2.52%
1998-12-21 0 1.590 1.580 1.590 1.570 1.620 9,430,000 14,987,180 1.5893 0.646 0.642 0.646 0.638 0.658 23,217,319 0.6455 0.00%
1998-12-18 0 1.590 1.580 1.590 1.580 1.630 18,893,526 30,359,531 1.6069 0.646 0.642 0.646 0.642 0.662 46,517,182 0.6527 -1.24%
1998-12-17 0 1.610 1.600 1.610 1.590 1.680 27,685,000 45,026,270 1.6264 0.654 0.650 0.654 0.646 0.682 68,162,405 0.6606 -2.42%
1998-12-16 0 1.650 1.640 1.650 1.640 1.690 44,262,000 73,535,330 1.6614 0.670 0.666 0.670 0.666 0.686 108,976,138 0.6748 2.48%
1998-12-15 0 1.610 1.600 1.610 1.590 1.670 17,330,000 28,334,000 1.6350 0.654 0.650 0.654 0.646 0.678 42,667,672 0.6641 0.00%
1998-12-14 0 1.610 1.610 1.620 1.570 1.650 15,701,000 25,256,040 1.6086 0.654 0.654 0.658 0.638 0.670 38,656,960 0.6533 -1.23%
1998-12-11 0 1.630 1.620 1.630 1.620 1.670 13,628,000 22,392,480 1.6431 0.662 0.658 0.662 0.658 0.678 33,553,089 0.6674 -1.81%
1998-12-10 0 1.660 1.660 1.670 1.660 1.690 11,251,000 18,852,800 1.6757 0.674 0.674 0.678 0.674 0.686 27,700,749 0.6806 -0.60%
1998-12-09 0 1.670 1.670 1.680 1.650 1.710 12,154,000 20,436,240 1.6814 0.678 0.678 0.682 0.670 0.695 29,923,998 0.6829 0.00%
1998-12-08 0 1.670 1.660 1.670 1.660 1.740 11,449,000 19,320,250 1.6875 0.678 0.674 0.678 0.674 0.707 28,188,238 0.6854 -3.47%
1998-12-07 0 1.730 1.730 1.740 1.720 1.800 20,738,000 36,430,240 1.7567 0.703 0.703 0.707 0.699 0.731 51,058,406 0.7135 2.37%
1998-12-04 0 1.690 1.680 1.690 1.670 1.740 11,365,500 19,352,335 1.7027 0.686 0.682 0.686 0.678 0.707 27,982,656 0.6916 -1.17%
1998-12-03 0 1.710 1.700 1.710 1.650 1.730 9,350,000 15,812,520 1.6912 0.695 0.690 0.695 0.670 0.703 23,020,354 0.6869 1.18%
1998-12-02 0 1.690 1.680 1.690 1.670 1.740 13,450,000 22,954,140 1.7066 0.686 0.682 0.686 0.678 0.707 33,114,840 0.6932 3.05%
1998-12-01 0 1.640 1.640 1.650 1.640 1.700 16,264,500 27,163,290 1.6701 0.666 0.666 0.670 0.666 0.690 40,044,336 0.6783 -6.29%
1998-11-30 0 1.750 1.740 1.760 1.740 1.820 11,006,000 19,550,390 1.7763 0.711 0.707 0.715 0.707 0.739 27,097,541 0.7215 -3.31%
1998-11-27 0 1.810 1.810 1.820 1.800 1.840 15,372,000 28,001,240 1.8216 0.735 0.735 0.739 0.731 0.747 37,846,939 0.7399 0.00%
1998-11-26 0 1.810 1.800 1.810 1.770 1.960 39,048,000 72,197,580 1.8489 0.735 0.731 0.735 0.719 0.796 96,138,906 0.7510 -6.70%
1998-11-25 0 1.940 1.940 1.950 1.920 2.050 25,041,000 49,675,380 1.9838 0.788 0.788 0.792 0.780 0.833 61,652,693 0.8057 -3.00%
1998-11-24 0 2.000 1.990 2.000 1.990 2.075 37,988,545 76,715,453 2.0194 0.812 0.808 0.812 0.808 0.843 93,530,454 0.8202 0.50%
1998-11-23 0 1.990 1.990 2.000 1.980 2.075 20,594,000 41,325,170 2.0067 0.808 0.808 0.812 0.804 0.843 50,703,868 0.8150 -0.50%
1998-11-20 0 2.000 2.000 2.025 1.990 2.150 48,546,000 100,577,090 2.0718 0.812 0.812 0.822 0.808 0.873 119,523,646 0.8415 0.50%
1998-11-19 0 1.990 1.980 2.000 1.970 2.075 21,863,000 44,089,960 2.0166 0.808 0.804 0.812 0.800 0.843 53,828,234 0.8191 -0.50%
1998-11-18 0 2.000 2.000 2.025 1.990 2.075 25,995,070 52,548,074 2.0215 0.812 0.812 0.822 0.808 0.843 64,001,680 0.8210 0.50%
1998-11-17 0 1.990 1.990 2.000 1.990 2.075 17,676,000 35,694,620 2.0194 0.808 0.808 0.812 0.808 0.843 43,519,548 0.8202 -1.73%
1998-11-16 0 2.025 2.025 2.050 2.000 2.075 7,558,000 15,412,650 2.0392 0.822 0.822 0.833 0.812 0.843 18,608,324 0.8283 1.25%
1998-11-13 0 2.000 2.000 2.025 1.990 2.075 7,527,000 15,259,160 2.0273 0.812 0.812 0.822 0.808 0.843 18,532,000 0.8234 -1.23%
1998-11-12 0 2.025 2.025 2.050 2.025 2.175 20,460,000 43,019,286 2.1026 0.822 0.822 0.833 0.822 0.883 50,373,950 0.8540 -2.41%
1998-11-11 0 2.075 2.075 2.100 2.050 2.150 38,239,000 80,617,030 2.1082 0.843 0.843 0.853 0.833 0.873 94,147,091 0.8563 1.22%
1998-11-10 0 2.050 2.050 2.075 1.940 2.075 21,899,000 43,788,602 1.9996 0.833 0.833 0.843 0.788 0.843 53,916,869 0.8122 4.06%
1998-11-09 0 1.970 1.970 1.980 1.950 2.050 23,022,000 46,110,350 2.0029 0.800 0.800 0.804 0.792 0.833 56,681,773 0.8135 1.03%
1998-11-06 0 1.950 1.950 1.960 1.890 2.075 37,604,000 74,364,120 1.9776 0.792 0.792 0.796 0.768 0.843 92,583,677 0.8032 -1.02%
1998-11-05 0 1.970 1.970 1.980 1.960 2.275 83,925,500 179,678,875 2.1409 0.800 0.800 0.804 0.796 0.924 206,630,448 0.8696 -7.29%
1998-11-04 0 2.125 2.125 2.150 1.900 2.275 143,215,000 300,643,500 2.0992 0.863 0.863 0.873 0.772 0.924 352,605,342 0.8526 13.64%
1998-11-03 0 1.870 1.880 1.890 1.780 1.880 47,430,500 86,989,030 1.8340 0.760 0.764 0.768 0.723 0.764 116,777,207 0.7449 6.25%
1998-11-02 0 1.760 1.750 1.760 1.670 1.770 25,214,000 43,765,360 1.7358 0.715 0.711 0.715 0.678 0.719 62,078,631 0.7050 4.76%
1998-10-30 0 1.680 1.680 1.690 1.640 1.750 22,124,000 37,976,952 1.7165 0.682 0.682 0.686 0.666 0.711 54,470,835 0.6972 -0.59%
1998-10-29 0 1.690 1.680 1.690 1.620 1.740 22,490,935 37,643,161 1.6737 0.686 0.682 0.686 0.658 0.707 55,374,254 0.6798 -3.43%
1998-10-27 0 1.750 1.750 1.760 1.750 1.840 40,105,000 71,167,506 1.7745 0.711 0.711 0.715 0.711 0.747 98,741,314 0.7207 -2.23%
1998-10-26 0 1.790 1.790 1.800 1.570 1.830 71,172,000 124,715,460 1.7523 0.727 0.727 0.731 0.638 0.743 175,230,440 0.7117 16.23%
1998-10-23 0 1.540 1.520 1.530 1.340 1.570 45,007,990 65,961,556 1.4656 0.625 0.617 0.621 0.544 0.638 110,812,818 0.5953 -1.28%
1998-10-22 0 1.560 1.560 1.570 1.550 1.640 18,324,000 29,038,540 1.5847 0.634 0.634 0.638 0.630 0.666 45,114,969 0.6437 -1.89%
1998-10-21 0 1.590 1.590 1.600 1.580 1.710 30,912,000 49,995,120 1.6173 0.646 0.646 0.650 0.642 0.695 76,107,505 0.6569 -5.92%
1998-10-20 0 1.690 1.690 1.700 1.680 1.860 36,232,000 64,982,060 1.7935 0.686 0.686 0.690 0.682 0.755 89,205,717 0.7285 -5.59%
1998-10-19 0 1.790 1.790 1.800 1.550 1.800 41,595,394 70,355,823 1.6914 0.727 0.727 0.731 0.630 0.731 102,410,768 0.6870 12.58%
1998-10-16 0 1.590 1.590 1.600 1.550 1.650 21,832,784 34,935,369 1.6001 0.646 0.646 0.650 0.630 0.670 53,753,841 0.6499 0.63%
1998-10-15 0 1.580 1.580 1.590 1.560 1.660 6,249,364 10,011,406 1.6020 0.642 0.642 0.646 0.634 0.674 15,386,371 0.6507 -2.47%
1998-10-14 0 1.620 1.610 1.620 1.600 1.670 7,409,255 12,041,056 1.6251 0.658 0.654 0.658 0.650 0.678 18,242,104 0.6601 -0.61%
1998-10-13 0 1.630 1.630 1.640 1.590 1.720 13,059,200 21,481,140 1.6449 0.662 0.662 0.666 0.646 0.699 32,152,663 0.6681 -0.61%
1998-10-12 0 1.640 1.650 1.660 1.570 1.690 23,683,600 38,763,016 1.6367 0.666 0.670 0.674 0.638 0.686 58,310,679 0.6648 7.54%
1998-10-09 0 1.540 1.530 1.550 1.360 1.590 20,915,636 31,263,950 1.4948 0.619 0.615 0.623 0.547 0.640 52,002,274 0.6012 13.24%
1998-10-08 0 1.360 1.340 1.360 1.340 1.510 10,522,200 15,198,834 1.4445 0.547 0.539 0.547 0.539 0.607 26,161,209 0.5810 -7.48%
1998-10-07 0 1.470 1.460 1.470 1.450 1.600 6,963,600 10,528,422 1.5119 0.591 0.587 0.591 0.583 0.644 17,313,508 0.6081 -5.77%
1998-10-05 0 1.560 1.550 1.560 1.520 1.620 3,380,000 5,237,080 1.5494 0.627 0.623 0.627 0.611 0.652 8,403,650 0.6232 -5.45%
1998-09-30 0 1.650 1.640 1.650 1.610 1.670 4,955,000 8,132,990 1.6414 0.664 0.660 0.664 0.648 0.672 12,319,552 0.6602 -1.79%
1998-09-29 0 1.680 1.680 1.690 1.680 1.750 8,066,600 13,717,604 1.7005 0.676 0.676 0.680 0.676 0.704 20,055,883 0.6840 -4.00%
1998-09-28 0 1.750 1.740 1.750 1.740 1.820 7,882,000 13,947,100 1.7695 0.704 0.700 0.704 0.700 0.732 19,596,914 0.7117 -3.85%
1998-09-25 0 1.820 1.810 1.830 1.730 1.850 9,645,394 17,295,447 1.7931 0.732 0.728 0.736 0.696 0.744 23,981,218 0.7212 1.68%
1998-09-24 0 1.790 1.790 1.800 1.750 1.820 10,037,600 17,897,812 1.7831 0.720 0.720 0.724 0.704 0.732 24,956,354 0.7172 4.07%
1998-09-23 0 1.720 1.710 1.730 1.720 1.780 3,822,000 6,669,440 1.7450 0.692 0.688 0.696 0.692 0.716 9,502,589 0.7019 -1.71%
1998-09-22 0 1.750 1.730 1.750 1.720 1.780 3,050,000 5,343,760 1.7521 0.704 0.696 0.704 0.692 0.716 7,583,175 0.7047 4.17%
1998-09-21 0 1.680 1.670 1.680 1.660 1.740 5,015,000 8,520,220 1.6989 0.676 0.672 0.676 0.668 0.700 12,468,729 0.6833 -6.15%
1998-09-18 0 1.790 1.780 1.790 1.710 1.820 7,846,000 13,882,540 1.7694 0.720 0.716 0.720 0.688 0.732 19,507,408 0.7117 -3.24%
1998-09-17 0 1.850 1.820 1.830 1.830 1.980 14,258,000 26,953,860 1.8904 0.744 0.732 0.736 0.736 0.796 35,449,480 0.7603 -4.15%
1998-09-16 0 1.930 1.930 1.940 1.820 1.960 12,265,168 23,411,026 1.9087 0.776 0.776 0.780 0.732 0.788 30,494,728 0.7677 4.32%
1998-09-15 0 1.850 1.850 1.860 1.820 1.870 7,916,000 14,595,300 1.8438 0.744 0.744 0.748 0.732 0.752 19,681,448 0.7416 2.78%
1998-09-14 0 1.800 1.790 1.800 1.680 1.800 5,044,000 8,903,066 1.7651 0.724 0.720 0.724 0.676 0.724 12,540,832 0.7099 4.65%
1998-09-11 0 1.720 1.710 1.720 1.700 1.760 4,102,000 7,057,720 1.7206 0.692 0.688 0.692 0.684 0.708 10,198,749 0.6920 -3.37%
1998-09-10 0 1.780 1.760 1.790 1.650 1.810 7,500,000 13,173,160 1.7564 0.716 0.708 0.720 0.664 0.728 18,647,152 0.7064 4.09%
1998-09-09 0 1.710 1.700 1.710 1.700 1.830 10,458,000 18,565,160 1.7752 0.688 0.684 0.688 0.684 0.736 26,001,589 0.7140 -4.47%
1998-09-08 0 1.790 1.780 1.790 1.760 1.860 14,082,000 25,554,820 1.8147 0.720 0.716 0.720 0.708 0.748 35,011,893 0.7299 1.70%
1998-09-07 0 1.760 1.770 1.780 1.700 1.850 14,624,657 26,147,037 1.7879 0.708 0.712 0.716 0.684 0.744 36,361,094 0.7191 5.39%
1998-09-04 0 1.670 1.670 1.680 1.450 1.700 20,008,000 32,208,770 1.6098 0.672 0.672 0.676 0.583 0.684 49,745,630 0.6475 12.84%
1998-09-03 0 1.480 1.470 1.480 1.360 1.500 9,694,880 14,124,654 1.4569 0.595 0.591 0.595 0.547 0.603 24,104,254 0.5860 6.47%
1998-09-02 0 1.390 1.380 1.390 1.380 1.460 3,850,697 5,472,407 1.4211 0.559 0.555 0.559 0.555 0.587 9,573,938 0.5716 -2.11%
1998-09-01 0 1.420 1.410 1.420 1.310 1.420 4,822,900 6,665,809 1.3821 0.571 0.567 0.571 0.527 0.571 11,991,114 0.5559 2.90%
1998-08-31 0 1.380 1.360 1.380 1.340 1.430 8,572,840 11,887,634 1.3867 0.555 0.547 0.555 0.539 0.575 21,314,541 0.5577 -2.82%
1998-08-28 0 1.420 1.420 1.430 1.420 1.430 114,540,499 162,660,162 1.4201 0.571 0.571 0.575 0.571 0.575 284,780,552 0.5712 -0.70%
1998-08-27 0 1.430 1.430 1.440 1.430 1.440 20,102,000 28,766,920 1.4310 0.575 0.575 0.579 0.575 0.579 49,979,341 0.5756 0.00%
1998-08-26 0 1.430 1.430 1.440 1.400 1.460 18,892,000 26,892,140 1.4235 0.575 0.575 0.579 0.563 0.587 46,970,934 0.5725 0.70%
1998-08-25 0 1.420 1.420 1.430 1.360 1.430 11,814,000 16,514,700 1.3979 0.571 0.571 0.575 0.547 0.575 29,372,995 0.5622 4.41%
1998-08-24 0 1.360 1.360 1.370 1.250 1.380 8,299,000 11,039,770 1.3303 0.547 0.547 0.551 0.503 0.555 20,633,696 0.5350 0.74%
1998-08-21 0 1.350 1.330 1.340 1.340 1.420 6,220,000 8,556,200 1.3756 0.543 0.535 0.539 0.539 0.571 15,464,705 0.5533 -2.17%
1998-08-20 0 1.380 1.370 1.380 1.330 1.440 18,096,000 25,353,942 1.4011 0.555 0.551 0.555 0.535 0.579 44,991,849 0.5635 4.55%
1998-08-19 0 1.320 1.310 1.320 1.220 1.360 12,446,000 16,259,660 1.3064 0.531 0.527 0.531 0.491 0.547 30,944,328 0.5254 8.20%
1998-08-18 0 1.220 1.220 1.230 1.170 1.250 7,623,000 9,228,900 1.2107 0.491 0.491 0.495 0.471 0.503 18,952,966 0.4869 -0.81%
1998-08-14 0 1.230 1.230 1.240 1.160 1.260 15,780,000 19,324,980 1.2247 0.495 0.495 0.499 0.467 0.507 39,233,609 0.4926 5.13%
1998-08-13 0 1.170 1.160 1.170 1.080 1.180 8,256,000 9,184,840 1.1125 0.471 0.467 0.471 0.434 0.475 20,526,785 0.4475 6.36%
1998-08-12 0 1.100 1.100 1.110 1.050 1.120 8,409,000 9,176,980 1.0913 0.442 0.442 0.446 0.422 0.450 20,907,187 0.4389 -0.90%
1998-08-11 0 1.110 1.080 1.110 1.060 1.120 6,682,000 7,283,980 1.0901 0.446 0.434 0.446 0.426 0.450 16,613,370 0.4384 -2.63%
1998-08-10 0 1.140 1.140 1.150 1.120 1.210 3,790,000 4,407,240 1.1629 0.459 0.459 0.463 0.450 0.487 9,423,028 0.4677 -3.39%
1998-08-07 0 1.180 1.170 1.190 1.170 1.250 11,183,000 13,377,280 1.1962 0.475 0.471 0.479 0.471 0.503 27,804,147 0.4811 -6.35%
1998-08-06 0 1.260 1.250 1.260 1.250 1.310 8,814,000 11,322,020 1.2845 0.507 0.503 0.507 0.503 0.527 21,914,134 0.5167 -5.26%
1998-08-05 0 1.330 1.330 1.340 1.290 1.340 3,280,000 4,303,860 1.3122 0.535 0.535 0.539 0.519 0.539 8,155,021 0.5278 -0.75%
1998-08-04 0 1.340 1.330 1.340 1.290 1.360 2,536,000 3,354,540 1.3228 0.539 0.535 0.539 0.519 0.547 6,305,224 0.5320 0.75%
1998-08-03 0 1.330 1.330 1.350 1.320 1.380 4,142,000 5,598,540 1.3517 0.535 0.535 0.543 0.531 0.555 10,298,201 0.5436 -5.00%
1998-07-31 0 1.400 1.390 1.410 1.390 1.430 3,541,000 4,999,600 1.4119 0.563 0.559 0.567 0.559 0.575 8,803,942 0.5679 -0.71%
1998-07-30 0 1.410 1.410 1.420 1.350 1.430 6,245,000 8,708,534 1.3945 0.567 0.567 0.571 0.543 0.575 15,526,862 0.5609 0.71%
1998-07-29 0 1.400 1.390 1.400 1.400 1.450 4,586,000 6,528,040 1.4235 0.563 0.559 0.563 0.563 0.583 11,402,112 0.5725 -1.41%
1998-07-28 0 1.420 1.420 1.430 1.400 1.440 4,576,000 6,528,420 1.4267 0.571 0.571 0.575 0.563 0.579 11,377,249 0.5738 -0.70%
1998-07-27 0 1.430 1.430 1.440 1.430 1.480 4,906,000 7,111,740 1.4496 0.575 0.575 0.579 0.575 0.595 12,197,724 0.5830 -4.67%
1998-07-24 0 1.500 1.490 1.500 1.400 1.500 5,490,000 8,088,240 1.4733 0.603 0.599 0.603 0.563 0.603 13,649,716 0.5926 3.45%
1998-07-23 0 1.450 1.450 1.460 1.450 1.520 6,232,000 9,155,160 1.4691 0.583 0.583 0.587 0.583 0.611 15,494,541 0.5909 -7.05%
1998-07-22 0 1.560 1.540 1.560 1.540 1.610 7,150,000 11,305,860 1.5812 0.627 0.619 0.627 0.619 0.648 17,776,952 0.6360 -4.29%
1998-07-21 0 1.630 1.620 1.630 1.600 1.650 5,556,000 9,056,260 1.6300 0.656 0.652 0.656 0.644 0.664 13,813,811 0.6556 2.52%
1998-07-20 0 1.590 1.590 1.600 1.590 1.610 1,590,000 2,538,980 1.5968 0.640 0.640 0.644 0.640 0.648 3,953,196 0.6423 -1.85%
1998-07-17 0 1.620 1.620 1.630 1.610 1.640 4,047,600 6,553,696 1.6192 0.652 0.652 0.656 0.648 0.660 10,063,495 0.6512 0.62%
1998-07-16 0 1.610 1.610 1.620 1.570 1.640 4,721,600 7,609,944 1.6117 0.648 0.648 0.652 0.631 0.660 11,739,253 0.6482 1.26%
1998-07-15 0 1.590 1.590 1.600 1.570 1.620 3,774,000 6,015,080 1.5938 0.640 0.640 0.644 0.631 0.652 9,383,247 0.6410 1.92%
1998-07-14 0 1.560 1.550 1.560 1.550 1.580 2,876,000 4,498,340 1.5641 0.627 0.623 0.627 0.623 0.635 7,150,561 0.6291 0.00%
1998-07-13 0 1.560 1.550 1.560 1.540 1.640 7,830,000 12,203,280 1.5585 0.627 0.623 0.627 0.619 0.660 19,467,627 0.6268 -4.29%
1998-07-10 0 1.630 1.640 1.650 1.610 1.660 3,914,000 6,414,580 1.6389 0.656 0.660 0.664 0.648 0.668 9,731,327 0.6592 -3.55%
1998-07-09 0 1.690 1.690 1.700 1.690 1.730 2,864,000 4,884,240 1.7054 0.680 0.680 0.684 0.680 0.696 7,120,726 0.6859 -0.59%
1998-07-08 0 1.700 1.700 1.720 1.650 1.720 3,624,500 6,116,220 1.6875 0.684 0.684 0.692 0.664 0.692 9,011,547 0.6787 3.03%
1998-07-07 0 1.650 1.650 1.660 1.640 1.710 4,413,000 7,366,840 1.6693 0.664 0.664 0.668 0.660 0.688 10,971,984 0.6714 -1.79%
1998-07-06 0 1.680 1.670 1.680 1.650 1.720 5,264,000 8,870,800 1.6852 0.676 0.672 0.676 0.664 0.692 13,087,815 0.6778 -3.45%
1998-07-03 0 1.740 1.740 1.750 1.700 1.770 5,454,000 9,451,780 1.7330 0.700 0.700 0.704 0.684 0.712 13,560,209 0.6970 -3.33%
1998-07-02 0 1.800 1.800 1.810 1.780 1.870 14,600,000 26,623,620 1.8235 0.724 0.724 0.728 0.716 0.752 36,299,790 0.7334 3.45%
1998-06-30 0 1.740 1.730 1.740 1.730 1.800 5,616,000 9,926,980 1.7676 0.700 0.696 0.700 0.696 0.724 13,962,988 0.7109 -0.57%
1998-06-29 0 1.750 1.730 1.750 1.740 1.850 11,485,000 20,733,420 1.8053 0.704 0.696 0.704 0.700 0.744 28,555,006 0.7261 -3.31%
1998-06-26 0 1.810 1.790 1.800 1.800 1.890 14,940,000 27,405,620 1.8344 0.728 0.720 0.724 0.724 0.760 37,145,128 0.7378 -4.23%
1998-06-25 0 1.890 1.880 1.890 1.780 1.890 13,302,000 24,699,300 1.8568 0.760 0.756 0.760 0.716 0.760 33,072,590 0.7468 4.42%
1998-06-24 0 1.810 1.800 1.830 1.710 1.820 11,232,000 19,913,300 1.7729 0.728 0.724 0.736 0.688 0.732 27,925,975 0.7131 1.69%
1998-06-23 0 1.780 1.770 1.780 1.770 1.880 12,808,000 23,330,100 1.8215 0.716 0.712 0.716 0.712 0.756 31,844,364 0.7326 -2.20%
1998-06-22 0 1.820 1.820 1.830 1.810 1.970 19,650,000 37,609,300 1.9140 0.732 0.732 0.736 0.728 0.792 48,855,539 0.7698 -5.21%
1998-06-19 0 1.920 1.920 1.930 1.800 1.960 28,785,000 54,704,880 1.9005 0.772 0.772 0.776 0.724 0.788 71,567,771 0.7644 3.78%
1998-06-18 0 1.850 1.840 1.850 1.820 1.970 32,987,000 62,995,920 1.9097 0.744 0.740 0.744 0.732 0.792 82,015,149 0.7681 6.32%
1998-06-17 0 1.790 1.780 1.790 1.670 1.800 17,602,000 30,302,560 1.7215 0.700 0.696 0.700 0.653 0.704 45,021,199 0.6731 10.49%
1998-06-16 0 1.620 1.630 1.640 1.580 1.720 12,764,000 21,193,960 1.6604 0.633 0.637 0.641 0.618 0.672 32,646,891 0.6492 -2.41%
1998-06-15 0 1.660 1.650 1.660 1.650 1.730 15,029,000 25,240,980 1.6795 0.649 0.645 0.649 0.645 0.676 38,440,155 0.6566 -6.74%
1998-06-12 0 1.780 1.760 1.780 1.680 1.810 11,319,990 20,085,083 1.7743 0.696 0.688 0.696 0.657 0.708 28,953,501 0.6937 3.49%
1998-06-11 0 1.720 1.720 1.750 1.680 1.780 10,425,990 18,042,083 1.7305 0.672 0.672 0.684 0.657 0.696 26,666,888 0.6766 -0.58%
1998-06-10 0 1.730 1.740 1.750 1.660 1.760 13,622,000 23,232,860 1.7055 0.676 0.680 0.684 0.649 0.688 34,841,426 0.6668 -3.35%
1998-06-09 0 1.790 1.780 1.810 1.770 1.930 8,980,000 16,399,060 1.8262 0.700 0.696 0.708 0.692 0.755 22,968,434 0.7140 -8.67%
1998-06-08 0 1.960 1.950 1.960 1.950 2.100 11,692,000 23,317,210 1.9943 0.766 0.762 0.766 0.762 0.821 29,905,003 0.7797 -5.54%
1998-06-05 0 2.075 2.050 2.075 2.050 2.125 7,754,000 16,166,100 2.0849 0.811 0.801 0.811 0.801 0.831 19,832,654 0.8151 0.00%
1998-06-04 0 2.075 2.050 2.075 2.050 2.150 8,824,000 18,554,550 2.1027 0.811 0.801 0.811 0.801 0.841 22,569,427 0.8221 -4.60%
1998-06-03 0 2.175 2.150 2.175 2.025 2.250 18,871,000 40,543,450 2.1485 0.850 0.841 0.850 0.792 0.880 48,266,961 0.8400 2.35%
1998-06-02 0 2.125 2.100 2.125 2.025 2.150 10,860,000 22,407,350 2.0633 0.831 0.821 0.831 0.792 0.841 27,776,970 0.8067 -2.30%
1998-06-01 0 2.175 2.150 2.175 2.125 2.300 9,944,000 21,775,100 2.1898 0.850 0.841 0.850 0.831 0.899 25,434,087 0.8561 -2.25%
1998-05-29 0 2.225 2.200 2.250 2.200 2.275 8,464,000 18,839,762 2.2259 0.870 0.860 0.880 0.860 0.889 21,648,644 0.8703 0.00%
1998-05-28 0 2.225 2.225 2.250 2.200 2.300 13,584,545 30,652,617 2.2564 0.870 0.870 0.880 0.860 0.899 34,745,626 0.8822 -3.26%
1998-05-27 0 2.300 2.275 2.300 2.250 2.400 13,780,420 31,840,390 2.3106 0.899 0.889 0.899 0.880 0.938 35,246,621 0.9034 -5.15%
1998-05-26 0 2.425 2.400 2.425 2.400 2.500 9,314,000 22,613,150 2.4279 0.948 0.938 0.948 0.938 0.977 23,822,716 0.9492 -3.96%
1998-05-25 0 2.525 2.500 2.525 2.500 2.575 4,321,000 10,948,850 2.5339 0.987 0.977 0.987 0.977 1.007 11,051,960 0.9907 -1.94%
1998-05-22 0 2.575 2.550 2.575 2.500 2.575 7,970,420 20,215,911 2.5364 1.007 0.997 1.007 0.977 1.007 20,386,198 0.9916 1.98%
1998-05-21 0 2.525 2.500 2.525 2.475 2.700 23,299,000 59,400,750 2.5495 0.987 0.977 0.987 0.968 1.056 59,592,598 0.9968 -3.81%
1998-05-20 0 2.625 2.600 2.625 2.375 2.625 15,670,000 38,967,400 2.4868 1.026 1.017 1.026 0.929 1.026 40,079,661 0.9722 8.25%
1998-05-19 0 2.425 2.400 2.425 2.350 2.425 6,100,000 14,575,500 2.3894 0.948 0.938 0.948 0.919 0.948 15,602,165 0.9342 1.04%
1998-05-18 0 2.400 2.375 2.400 2.375 2.450 5,764,000 13,899,860 2.4115 0.938 0.929 0.938 0.929 0.958 14,742,767 0.9428 -2.04%
1998-05-15 0 2.450 2.425 2.450 2.375 2.475 11,830,000 28,661,150 2.4228 0.958 0.948 0.958 0.929 0.968 30,257,970 0.9472 1.03%
1998-05-14 0 2.425 2.400 2.425 2.275 2.425 14,028,200 32,892,022 2.3447 0.948 0.938 0.948 0.889 0.948 35,880,376 0.9167 6.59%
1998-05-13 0 2.275 2.275 2.300 2.250 2.375 15,282,000 35,546,960 2.3261 0.889 0.889 0.899 0.880 0.929 39,087,261 0.9094 -4.21%
1998-05-12 0 2.375 2.375 2.400 2.375 2.500 9,414,000 22,876,200 2.4300 0.929 0.929 0.938 0.929 0.977 24,078,489 0.9501 -3.06%
1998-05-11 0 2.450 2.425 2.450 2.400 2.500 10,496,000 25,571,150 2.4363 0.958 0.948 0.958 0.938 0.977 26,845,955 0.9525 1.03%
1998-05-08 0 2.425 2.400 2.425 2.375 2.500 18,502,000 44,773,300 2.4199 0.948 0.938 0.948 0.929 0.977 47,323,158 0.9461 1.04%
1998-05-07 0 2.400 2.375 2.400 2.375 2.450 18,535,000 44,446,492 2.3980 0.938 0.929 0.938 0.929 0.958 47,407,563 0.9375 -3.03%
1998-05-06 0 2.475 2.450 2.475 2.450 2.500 17,817,000 44,198,400 2.4807 0.968 0.958 0.968 0.958 0.977 45,571,111 0.9699 -1.98%
1998-05-05 0 2.525 2.500 2.525 2.500 2.675 17,125,500 43,832,500 2.5595 0.987 0.977 0.987 0.977 1.046 43,802,440 1.0007 -3.81%
1998-05-04 0 2.625 2.600 2.625 2.600 2.775 10,192,000 26,944,650 2.6437 1.026 1.017 1.026 1.017 1.085 26,068,405 1.0336 -4.55%
1998-05-01 0 2.750 2.725 2.750 2.725 2.800 14,746,000 40,546,112 2.7496 1.075 1.065 1.075 1.065 1.095 37,716,316 1.0750 0.92%
1998-04-30 0 2.725 2.700 2.725 2.650 2.850 39,502,000 107,215,400 2.7142 1.065 1.056 1.065 1.036 1.114 101,035,530 1.0612 -5.22%
1998-04-29 0 2.875 2.850 2.875 2.825 2.975 21,890,000 63,094,922 2.8824 1.124 1.114 1.124 1.104 1.163 55,988,754 1.1269 -3.36%
1998-04-28 0 2.975 2.950 2.975 2.850 3.000 12,167,000 35,623,175 2.9279 1.163 1.153 1.163 1.114 1.173 31,119,925 1.1447 -1.65%
1998-04-27 0 3.025 3.000 3.050 3.000 3.150 12,371,000 37,551,825 3.0355 1.183 1.173 1.192 1.173 1.232 31,641,703 1.1868 -3.97%
1998-04-24 0 3.150 3.100 3.125 3.025 3.175 8,414,000 26,284,210 3.1239 1.232 1.212 1.222 1.183 1.241 21,520,757 1.2213 2.44%
1998-04-23 0 3.075 3.075 3.100 3.050 3.175 13,594,000 42,282,850 3.1104 1.202 1.202 1.212 1.192 1.241 34,769,809 1.2161 -3.91%
1998-04-22 0 3.200 3.175 3.200 3.150 3.250 10,368,000 33,329,400 3.2146 1.251 1.241 1.251 1.232 1.271 26,518,566 1.2568 -1.54%
1998-04-21 0 3.250 3.250 3.275 3.250 3.350 6,388,000 21,010,350 3.2890 1.271 1.271 1.280 1.271 1.310 16,338,792 1.2859 -2.26%
1998-04-20 0 3.325 3.325 3.350 3.325 3.400 5,812,000 19,428,500 3.3428 1.300 1.300 1.310 1.300 1.329 14,865,538 1.3069 -0.75%
1998-04-17 0 3.350 3.325 3.350 3.250 3.350 12,005,640 39,573,048 3.2962 1.310 1.300 1.310 1.271 1.310 30,707,210 1.2887 0.75%
1998-04-16 0 3.325 3.325 3.350 3.300 3.450 7,050,000 23,602,150 3.3478 1.300 1.300 1.310 1.290 1.349 18,032,011 1.3089 -2.92%
1998-04-15 0 3.425 3.425 3.450 3.400 3.500 6,800,000 23,441,150 3.4472 1.339 1.339 1.349 1.329 1.368 17,392,578 1.3478 -1.44%
1998-04-14 0 3.475 3.425 3.475 3.400 3.500 10,458,000 36,107,575 3.4526 1.359 1.339 1.359 1.329 1.368 26,748,761 1.3499 1.46%
1998-04-09 0 3.425 3.400 3.425 3.325 3.450 6,075,760 20,646,386 3.3982 1.339 1.329 1.339 1.300 1.349 15,540,166 1.3286 0.00%
1998-04-08 0 3.425 3.400 3.425 3.325 3.425 6,796,000 23,045,354 3.3910 1.339 1.329 1.339 1.300 1.339 17,382,347 1.3258 2.24%
1998-04-07 0 3.350 3.300 3.375 3.300 3.425 6,439,413 21,586,126 3.3522 1.310 1.290 1.320 1.290 1.339 16,470,293 1.3106 0.75%
1998-04-03 0 3.325 3.325 3.350 3.275 3.400 9,689,000 32,282,140 3.3318 1.300 1.300 1.310 1.280 1.329 24,781,866 1.3027 -1.48%
1998-04-02 0 3.375 3.350 3.375 3.250 3.525 15,377,000 51,917,050 3.3763 1.320 1.310 1.320 1.271 1.378 39,330,245 1.3200 -2.88%
1998-04-01 0 3.475 3.475 3.500 3.475 3.550 14,906,000 52,310,850 3.5094 1.359 1.359 1.368 1.359 1.388 38,125,553 1.3721 -2.80%
1998-03-31 0 3.575 3.550 3.575 3.525 3.650 20,274,000 72,598,270 3.5809 1.398 1.388 1.398 1.378 1.427 51,855,459 1.4000 -2.05%
1998-03-30 0 3.650 3.625 3.650 3.625 3.850 15,553,000 57,624,050 3.7050 1.427 1.417 1.427 1.417 1.505 39,780,406 1.4486 -3.95%
1998-03-27 0 3.800 3.775 3.800 3.775 3.875 14,344,000 54,771,950 3.8185 1.486 1.476 1.486 1.476 1.515 36,688,108 1.4929 -0.65%
1998-03-26 0 3.825 3.800 3.825 3.700 3.950 45,240,000 174,028,150 3.8468 1.495 1.486 1.495 1.447 1.544 115,711,797 1.5040 2.68%
1998-03-25 0 3.725 3.700 3.725 3.700 3.850 21,673,000 81,766,100 3.7727 1.456 1.447 1.456 1.447 1.505 55,433,726 1.4750 -0.67%
1998-03-24 0 3.750 3.725 3.750 3.725 3.825 10,386,000 39,118,450 3.7665 1.466 1.456 1.466 1.456 1.495 26,564,605 1.4726 -0.66%
1998-03-23 0 3.775 3.775 3.800 3.775 3.875 10,234,800 39,192,920 3.8294 1.476 1.476 1.486 1.476 1.515 26,177,876 1.4972 -0.66%
1998-03-20 0 3.800 3.800 3.825 3.800 4.050 13,264,000 51,818,600 3.9067 1.486 1.486 1.495 1.486 1.583 33,925,757 1.5274 -2.56%
1998-03-19 0 3.900 3.875 3.900 3.775 3.900 8,540,091 32,857,884 3.8475 1.525 1.515 1.525 1.476 1.525 21,843,264 1.5043 4.00%
1998-03-18 0 3.750 3.750 3.775 3.675 3.800 6,912,000 25,830,400 3.7370 1.466 1.466 1.476 1.437 1.486 17,679,044 1.4611 0.00%
1998-03-17 0 3.750 3.750 3.775 3.750 3.825 4,051,340 15,331,921 3.7844 1.466 1.466 1.476 1.466 1.495 10,362,242 1.4796 0.00%
1998-03-16 0 3.750 3.750 3.775 3.750 3.800 3,302,000 12,452,850 3.7713 1.466 1.466 1.476 1.466 1.486 8,445,631 1.4745 -1.32%
1998-03-13 0 3.800 3.800 3.825 3.725 3.825 4,862,000 18,406,050 3.7857 1.486 1.486 1.495 1.456 1.495 12,435,693 1.4801 1.33%
1998-03-12 0 3.750 3.750 3.775 3.725 3.850 8,876,000 33,483,050 3.7723 1.466 1.466 1.476 1.456 1.505 22,702,429 1.4749 -1.96%
1998-03-11 0 3.825 3.800 3.825 3.775 3.875 5,063,000 19,324,075 3.8167 1.495 1.486 1.495 1.476 1.515 12,949,797 1.4922 2.00%
1998-03-10 0 3.750 3.750 3.775 3.750 3.900 7,348,000 28,021,950 3.8135 1.466 1.466 1.476 1.466 1.525 18,794,215 1.4910 -0.66%
1998-03-09 0 3.775 3.750 3.775 3.650 3.800 7,928,001 29,570,604 3.7299 1.476 1.466 1.476 1.427 1.486 20,277,702 1.4583 -0.66%
1998-03-06 0 3.800 3.800 3.825 3.500 3.825 12,501,000 46,905,750 3.7522 1.486 1.486 1.495 1.368 1.495 31,974,208 1.4670 4.11%
1998-03-05 0 3.650 3.650 3.675 3.625 3.925 23,153,000 88,762,200 3.8337 1.427 1.427 1.437 1.417 1.535 59,219,169 1.4989 -8.75%
1998-03-04 0 4.000 3.975 4.000 3.900 4.150 19,964,990 79,859,652 4.0000 1.564 1.554 1.564 1.525 1.623 51,065,094 1.5639 -1.84%
1998-03-03 0 4.075 4.075 4.100 4.000 4.175 13,183,000 53,868,900 4.0862 1.593 1.593 1.603 1.564 1.632 33,718,581 1.5976 0.00%
1998-03-02 0 4.075 4.050 4.125 4.000 4.300 57,324,000 239,679,900 4.1811 1.593 1.583 1.613 1.564 1.681 146,619,430 1.6347 4.49%
1998-02-27 0 3.900 3.875 3.900 3.850 4.000 31,340,000 122,600,800 3.9120 1.525 1.515 1.525 1.505 1.564 80,159,321 1.5295 1.96%
1998-02-26 0 3.825 3.825 3.850 3.750 3.950 30,942,593 119,899,485 3.8749 1.495 1.495 1.505 1.466 1.544 79,142,861 1.5150 2.00%
1998-02-25 0 3.750 3.725 3.750 3.700 3.775 13,788,000 51,592,050 3.7418 1.466 1.456 1.466 1.447 1.476 35,266,009 1.4629 0.00%
1998-02-24 0 3.750 3.725 3.750 3.525 3.775 13,701,634 50,356,230 3.6752 1.466 1.456 1.466 1.378 1.476 35,045,108 1.4369 4.17%
1998-02-23 0 3.600 3.575 3.600 3.550 3.700 3,964,000 14,294,150 3.6060 1.407 1.398 1.407 1.388 1.447 10,138,850 1.4098 0.70%
1998-02-20 0 3.575 3.575 3.600 3.500 3.625 5,836,000 20,820,320 3.5676 1.398 1.398 1.407 1.368 1.417 14,926,924 1.3948 -0.69%
1998-02-19 0 3.600 3.550 3.575 3.575 3.975 14,926,000 55,637,100 3.7275 1.407 1.388 1.398 1.398 1.554 38,176,708 1.4574 -2.70%
1998-02-18 0 3.700 3.675 3.700 3.500 3.700 12,994,000 47,206,850 3.6330 1.447 1.437 1.447 1.368 1.447 33,235,170 1.4204 5.71%
1998-02-17 0 3.500 3.500 3.525 3.500 3.650 11,547,000 41,083,850 3.5580 1.368 1.368 1.378 1.368 1.427 29,534,132 1.3911 -1.41%
1998-02-16 0 3.550 3.525 3.550 3.325 3.575 12,581,000 43,164,300 3.4309 1.388 1.378 1.388 1.300 1.398 32,178,827 1.3414 0.71%
1998-02-13 0 3.525 3.500 3.525 3.500 3.725 21,790,000 77,612,550 3.5618 1.378 1.368 1.378 1.368 1.456 55,732,981 1.3926 -6.00%
1998-02-12 0 3.750 3.750 3.775 3.675 3.850 17,211,800 64,647,064 3.7560 1.466 1.466 1.476 1.437 1.505 44,023,172 1.4685 0.00%
1998-02-11 0 3.750 3.725 3.750 3.700 4.100 35,992,000 142,048,666 3.9467 1.466 1.456 1.466 1.447 1.603 92,057,891 1.5430 -1.96%
1998-02-10 0 3.825 3.800 3.825 3.675 4.150 33,468,000 129,798,102 3.8783 1.495 1.486 1.495 1.437 1.623 85,602,175 1.5163 -3.77%
1998-02-09 0 3.975 3.975 4.000 3.625 4.000 33,902,000 128,610,600 3.7936 1.554 1.554 1.564 1.417 1.564 86,712,231 1.4832 12.77%
1998-02-06 0 3.525 3.500 3.525 3.500 3.675 32,439,500 116,235,963 3.5832 1.378 1.368 1.378 1.368 1.437 82,971,548 1.4009 2.92%
1998-02-05 0 3.425 3.425 3.450 3.225 3.500 44,186,300 148,421,810 3.3590 1.339 1.339 1.349 1.261 1.368 113,016,714 1.3133 -2.14%
1998-02-04 0 3.500 3.500 3.525 3.475 3.975 31,792,000 119,731,540 3.7661 1.368 1.368 1.378 1.359 1.554 81,315,416 1.4724 -5.41%
1998-02-03 0 3.700 3.700 3.725 3.250 3.750 59,113,000 208,306,150 3.5239 1.447 1.447 1.456 1.271 1.466 151,195,213 1.3777 17.46%
1998-02-02 0 3.150 3.150 3.175 2.925 3.200 36,894,000 112,858,900 3.0590 1.232 1.232 1.241 1.144 1.251 94,364,965 1.1960 11.50%
1998-01-27 0 2.825 2.825 2.850 2.700 2.825 5,276,000 14,663,958 2.7794 1.104 1.104 1.114 1.056 1.104 13,494,594 1.0867 4.63%
1998-01-26 0 2.700 2.700 2.725 2.600 2.775 14,432,000 39,171,350 2.7142 1.056 1.056 1.065 1.017 1.085 36,913,188 1.0612 3.85%
1998-01-23 0 2.600 2.600 2.625 2.550 2.700 14,118,000 37,009,998 2.6215 1.017 1.017 1.026 0.997 1.056 36,110,061 1.0249 -4.59%
1998-01-22 0 2.725 2.725 2.750 2.650 2.800 12,998,000 35,290,400 2.7151 1.065 1.065 1.075 1.036 1.095 33,245,401 1.0615 -7.63%
1998-01-21 0 2.950 2.925 2.950 2.900 3.250 19,863,600 60,269,949 3.0342 1.153 1.144 1.153 1.134 1.271 50,805,766 1.1863 -4.84%
1998-01-20 0 3.100 3.075 3.100 2.725 3.150 46,425,800 140,596,449 3.0284 1.212 1.202 1.212 1.065 1.232 118,744,755 1.1840 10.71%
1998-01-19 0 2.800 2.775 2.800 2.625 2.850 20,131,000 55,227,800 2.7434 1.095 1.085 1.095 1.026 1.114 51,489,703 1.0726 10.89%
1998-01-16 0 2.525 2.500 2.525 2.425 2.675 14,810,000 37,652,800 2.5424 0.987 0.977 0.987 0.948 1.046 37,880,011 0.9940 0.00%
1998-01-15 0 2.525 2.500 2.525 2.450 2.800 17,144,000 44,815,850 2.6141 0.987 0.977 0.987 0.958 1.095 43,849,758 1.0220 -9.82%
1998-01-14 0 2.800 2.775 2.825 2.725 2.900 22,919,210 64,462,009 2.8126 1.095 1.085 1.104 1.065 1.134 58,621,197 1.0996 4.67%
1998-01-13 0 2.675 2.675 2.700 2.300 2.825 26,455,000 69,728,625 2.6357 1.046 1.046 1.056 0.899 1.104 67,664,801 1.0305 4.90%
1998-01-12 0 2.550 2.550 2.575 2.500 3.000 34,775,000 92,361,750 2.6560 0.997 0.997 1.007 0.977 1.173 88,945,131 1.0384 -21.54%
1998-01-09 0 3.250 3.250 3.275 3.100 3.400 61,636,000 204,089,316 3.3112 1.271 1.271 1.280 1.212 1.329 157,648,371 1.2946 -10.96%
1998-01-08 0 3.650 3.650 3.675 3.450 4.100 34,998,300 129,084,250 3.6883 1.427 1.427 1.437 1.349 1.603 89,516,273 1.4420 -8.75%
1998-01-07 0 4.000 3.975 4.000 3.950 4.600 20,244,000 84,864,350 4.1921 1.564 1.554 1.564 1.544 1.798 51,778,727 1.6390 -13.04%
1998-01-06 0 4.600 4.600 4.625 4.600 4.775 17,562,000 82,573,350 4.7018 1.798 1.798 1.808 1.798 1.867 44,918,890 1.8383 -5.15%
1998-01-05 0 4.850 4.825 4.850 4.850 5.100 13,218,000 65,869,546 4.9833 1.896 1.886 1.896 1.896 1.994 33,808,102 1.9483 -4.90%
1998-01-02 0 5.100 5.100 5.150 5.050 5.150 3,889,980 19,811,302 5.0929 1.994 1.994 2.014 1.974 2.014 9,949,526 1.9912 -0.97%
1997-12-31 0 5.150 5.100 5.150 5.100 5.350 4,300,000 22,481,160 5.2282 2.014 1.994 2.014 1.994 2.092 10,998,248 2.0441 -0.96%
1997-12-30 0 5.200 5.150 5.200 5.000 5.250 12,575,080 64,225,758 5.1074 2.033 2.014 2.033 1.955 2.053 32,163,685 1.9968 1.96%
1997-12-29 0 5.100 5.050 5.100 5.000 5.150 11,454,667 58,064,602 5.0691 1.994 1.974 1.994 1.955 2.014 29,297,969 1.9819 2.00%
1997-12-24 0 5.000 5.000 5.050 5.000 5.100 4,944,000 24,837,984 5.0239 1.955 1.955 1.974 1.955 1.994 12,645,427 1.9642 -1.96%
1997-12-23 0 5.100 5.050 5.100 4.975 5.150 8,017,394 40,502,591 5.0518 1.994 1.974 1.994 1.945 2.014 20,506,345 1.9751 0.99%
1997-12-22 0 5.050 5.050 5.100 5.000 5.100 10,520,000 52,975,100 5.0357 1.974 1.974 1.994 1.955 1.994 26,907,341 1.9688 -1.94%
1997-12-19 0 5.150 5.100 5.150 5.000 5.150 5,720,545 29,188,471 5.1024 2.014 1.994 2.014 1.955 2.014 14,631,621 1.9949 -0.96%
1997-12-18 0 5.200 5.200 5.250 5.150 5.250 4,583,000 23,855,800 5.2053 2.033 2.033 2.053 2.014 2.053 11,722,086 2.0351 0.00%
1997-12-17 0 5.200 5.150 5.200 5.150 5.300 4,794,000 25,072,000 5.2299 2.033 2.014 2.033 2.014 2.072 12,261,767 2.0447 1.96%
1997-12-16 0 5.100 5.050 5.100 5.050 5.350 8,622,000 44,628,600 5.1761 1.994 1.974 1.994 1.974 2.092 22,052,765 2.0237 -1.92%
1997-12-15 0 5.200 5.200 5.250 5.200 5.600 15,286,000 82,322,540 5.3855 2.033 2.033 2.053 2.033 2.189 39,097,492 2.1056 -3.70%
1997-12-12 0 5.400 5.400 5.450 5.000 5.450 11,046,000 59,078,400 5.3484 2.111 2.111 2.131 1.955 2.131 28,252,708 2.0911 0.00%
1997-12-11 0 5.400 5.350 5.400 5.250 5.450 21,294,000 113,283,000 5.3199 2.111 2.092 2.111 2.053 2.131 54,464,346 2.0799 -2.70%
1997-12-10 0 5.550 5.550 5.600 5.500 5.700 23,486,500 130,845,370 5.5711 2.170 2.170 2.189 2.150 2.229 60,072,173 2.1781 0.00%
1997-12-09 0 5.550 5.550 5.600 5.500 5.750 17,532,000 97,976,300 5.5884 2.170 2.170 2.189 2.150 2.248 44,842,158 2.1849 -2.63%
1997-12-08 0 5.700 5.650 5.700 5.300 5.750 53,030,600 297,235,480 5.6050 2.229 2.209 2.229 2.072 2.248 135,638,064 2.1914 7.55%
1997-12-05 0 5.300 5.250 5.300 5.150 5.350 22,409,300 117,166,226 5.2285 2.072 2.053 2.072 2.014 2.092 57,316,984 2.0442 2.91%
1997-12-04 0 5.150 5.100 5.150 5.000 5.150 8,224,000 42,141,900 5.1243 2.014 1.994 2.014 1.955 2.014 21,034,788 2.0034 3.00%
1997-12-03 0 5.000 5.000 5.050 5.000 5.300 9,162,000 46,977,600 5.1274 1.955 1.955 1.974 1.955 2.072 23,433,941 2.0047 -3.85%
1997-12-02 0 5.200 5.150 5.200 4.875 5.200 11,353,000 57,090,500 5.0287 2.033 2.014 2.033 1.906 2.033 29,037,932 1.9661 6.12%
1997-12-01 0 4.900 4.900 4.925 4.850 4.975 5,670,000 27,819,200 4.9064 1.916 1.916 1.926 1.896 1.945 14,502,341 1.9183 0.00%
1997-11-28 0 4.900 4.900 4.950 4.850 4.975 7,071,369 34,602,303 4.8933 1.916 1.916 1.935 1.896 1.945 18,086,667 1.9131 -1.51%
1997-11-27 0 4.975 4.950 5.000 4.850 5.050 10,984,000 54,137,900 4.9288 1.945 1.935 1.955 1.896 1.974 28,094,128 1.9270 -0.50%
1997-11-26 0 5.000 5.000 5.050 4.975 5.100 5,976,000 29,998,800 5.0199 1.955 1.955 1.974 1.945 1.994 15,285,007 1.9626 0.00%
1997-11-25 0 5.000 4.975 5.000 4.900 5.100 11,689,000 58,204,450 4.9794 1.955 1.945 1.955 1.916 1.994 29,897,330 1.9468 -1.96%
1997-11-24 0 5.100 5.050 5.100 5.050 5.300 5,227,019 26,867,240 5.1401 1.994 1.974 1.994 1.974 2.072 13,369,314 2.0096 -3.77%
1997-11-21 0 5.300 5.250 5.300 5.150 5.400 8,550,000 45,032,200 5.2669 2.072 2.053 2.072 2.014 2.111 21,868,609 2.0592 1.92%
1997-11-20 0 5.200 5.150 5.200 5.150 5.350 4,532,300 23,617,290 5.2109 2.033 2.014 2.033 2.014 2.092 11,592,409 2.0373 -1.89%
1997-11-19 0 5.300 5.250 5.300 5.050 5.300 7,363,531 37,888,502 5.1454 2.072 2.053 2.072 1.974 2.072 18,833,939 2.0117 0.95%
1997-11-18 0 5.250 5.200 5.250 5.200 5.600 5,884,545 31,482,107 5.3500 2.053 2.033 2.053 2.033 2.189 15,051,089 2.0917 -3.67%
1997-11-17 0 5.450 5.400 5.450 5.300 5.700 10,529,000 57,614,400 5.4720 2.131 2.111 2.131 2.072 2.229 26,930,360 2.1394 2.83%
1997-11-14 0 5.300 5.250 5.300 5.150 5.450 11,476,000 61,160,500 5.3294 2.072 2.053 2.072 2.014 2.131 29,352,533 2.0837 2.91%
1997-11-13 0 5.150 5.100 5.200 4.625 5.200 18,151,000 89,159,650 4.9121 2.014 1.994 2.033 1.808 2.033 46,425,394 1.9205 5.64%
1997-11-12 0 4.875 4.850 4.875 4.800 5.050 21,366,394 104,553,052 4.8933 1.906 1.896 1.906 1.877 1.974 54,649,510 1.9132 -3.47%
1997-11-11 0 5.050 5.050 5.100 5.000 5.400 10,854,400 56,370,145 5.1933 1.974 1.974 1.994 1.955 2.111 27,762,646 2.0304 -3.81%
1997-11-10 0 5.250 5.250 5.300 5.200 5.650 12,498,158 66,985,822 5.3597 2.053 2.053 2.072 2.033 2.209 31,966,939 2.0955 -5.41%
1997-11-07 0 5.550 5.500 5.550 5.150 5.750 25,604,200 139,097,380 5.4326 2.170 2.150 2.170 2.014 2.248 65,488,682 2.1240 -1.77%
1997-11-06 0 5.650 5.600 5.650 5.400 6.000 21,000,000 119,706,000 5.7003 2.209 2.189 2.209 2.111 2.346 53,712,372 2.2286 0.00%
1997-11-05 0 5.650 5.600 5.650 5.300 5.950 20,056,240 114,414,396 5.7047 2.209 2.189 2.209 2.072 2.326 51,298,487 2.2304 0.89%
1997-11-04 0 5.600 5.600 5.650 5.500 6.550 37,871,000 227,747,330 6.0138 2.189 2.189 2.209 2.150 2.561 96,863,869 2.3512 -3.45%
1997-11-03 0 5.800 5.800 5.850 5.050 5.900 40,755,000 229,911,770 5.6413 2.268 2.268 2.287 1.974 2.307 104,240,368 2.2056 17.77%
1997-10-31 0 4.925 4.900 4.925 4.425 5.050 32,875,000 158,947,400 4.8349 1.926 1.916 1.926 1.730 1.974 84,085,440 1.8903 6.49%
1997-10-30 0 4.625 4.650 4.675 4.200 4.650 28,285,760 126,121,030 4.4588 1.808 1.818 1.828 1.642 1.818 72,347,394 1.7433 4.52%
1997-10-29 0 4.425 4.400 4.450 4.275 4.550 25,762,000 112,151,150 4.3534 1.730 1.720 1.740 1.671 1.779 65,892,292 1.7020 17.22%
1997-10-28 0 3.775 3.775 3.800 3.500 4.000 28,468,333 109,059,849 3.8309 1.476 1.476 1.486 1.368 1.564 72,814,367 1.4978 -13.71%
1997-10-27 0 4.375 4.350 4.375 4.300 4.725 32,703,000 146,928,100 4.4928 1.710 1.701 1.710 1.681 1.847 83,645,510 1.7566 -3.85%
1997-10-24 0 4.550 4.525 4.550 3.925 4.700 49,735,000 220,065,970 4.4248 1.779 1.769 1.779 1.535 1.838 127,208,802 1.7300 10.98%
1997-10-23 0 4.100 4.075 4.100 3.800 4.900 49,011,998 203,956,965 4.1614 1.603 1.593 1.603 1.486 1.916 125,359,557 1.6270 -18.00%
1997-10-22 0 5.000 4.900 5.000 4.900 5.550 26,994,550 143,530,095 5.3170 1.955 1.916 1.955 1.916 2.170 69,044,825 2.0788 -9.91%
1997-10-21 0 5.550 5.500 5.550 5.500 6.150 25,470,000 145,850,900 5.7264 2.170 2.150 2.170 2.150 2.404 65,145,435 2.2389 -7.50%
1997-10-20 0 6.000 5.950 6.000 5.950 6.400 17,156,000 105,768,500 6.1651 2.346 2.326 2.346 2.326 2.502 43,880,451 2.4104 -5.51%
1997-10-17 0 6.350 6.350 6.400 5.850 6.550 25,797,097 159,672,809 6.1896 2.483 2.483 2.502 2.287 2.561 65,982,061 2.4199 6.72%
1997-10-16 0 5.950 5.950 6.000 5.450 6.150 21,224,340 125,416,866 5.9091 2.326 2.326 2.346 2.131 2.404 54,286,174 2.3103 0.00%
1997-10-15 0 5.950 5.900 5.950 5.350 6.550 32,396,000 189,978,000 5.8642 2.326 2.307 2.326 2.092 2.561 82,860,286 2.2928 -10.53%
1997-10-14 0 6.650 6.700 6.750 6.500 7.050 13,612,000 92,028,300 6.7608 2.600 2.620 2.639 2.541 2.756 34,815,848 2.6433 -4.32%
1997-10-13 0 6.950 6.850 6.950 6.650 7.300 15,428,000 106,027,700 6.8724 2.717 2.678 2.717 2.600 2.854 39,460,690 2.6869 -4.92%
1997-10-09 0 7.350 7.300 7.350 7.200 7.850 12,400,000 92,087,000 7.4264 2.858 2.839 2.858 2.800 3.052 31,889,425 2.8877 -6.37%
1997-10-08 0 7.850 7.800 7.850 7.800 7.950 4,126,000 32,442,800 7.8630 3.052 3.033 3.052 3.033 3.091 10,610,949 3.0575 0.64%
1997-10-07 0 7.800 7.750 7.800 7.600 7.900 4,606,000 35,866,196 7.7868 3.033 3.014 3.033 2.955 3.072 11,845,378 3.0279 0.00%
1997-10-06 0 7.800 7.750 7.800 7.750 8.150 5,869,000 46,456,696 7.9156 3.033 3.014 3.033 3.014 3.169 15,093,471 3.0779 -3.70%
1997-10-03 0 8.100 8.100 8.150 8.050 8.250 3,843,000 31,197,900 8.1181 3.150 3.150 3.169 3.130 3.208 9,883,150 3.1567 -0.61%
1997-09-30 0 8.150 8.150 8.200 7.950 8.350 2,777,700 22,483,550 8.0943 3.169 3.169 3.189 3.091 3.247 7,143,488 3.1474 -0.61%
1997-09-29 0 8.200 8.150 8.200 8.150 8.450 3,594,000 29,679,000 8.2579 3.189 3.169 3.189 3.169 3.286 9,242,790 3.2110 -0.61%
1997-09-26 0 8.250 8.200 8.250 8.150 8.400 9,866,000 81,574,700 8.2683 3.208 3.189 3.208 3.169 3.266 25,372,667 3.2151 -0.60%
1997-09-25 0 8.300 8.250 8.400 7.750 8.350 14,554,000 117,312,900 8.0605 3.227 3.208 3.266 3.014 3.247 37,428,927 3.1343 7.79%
1997-09-24 0 7.700 7.700 7.750 7.350 7.850 12,184,000 92,806,100 7.6170 2.994 2.994 3.014 2.858 3.052 31,333,932 2.9618 1.99%
1997-09-23 0 7.550 7.500 7.550 7.500 8.000 14,782,000 114,231,664 7.7278 2.936 2.916 2.936 2.916 3.111 38,015,281 3.0049 -5.03%
1997-09-22 0 7.950 7.900 7.950 7.900 8.500 20,709,990 166,452,020 8.0373 3.091 3.072 3.091 3.072 3.305 53,260,457 3.1252 -5.92%
1997-09-19 0 8.450 8.350 8.450 8.350 8.850 13,909,000 118,931,500 8.5507 3.286 3.247 3.286 3.247 3.441 35,770,162 3.3249 -3.43%
1997-09-18 0 8.750 8.700 8.750 8.550 9.000 8,399,800 73,139,380 8.7073 3.402 3.383 3.402 3.325 3.500 21,601,999 3.3858 -1.69%
1997-09-16 0 8.900 8.850 8.900 8.700 9.100 7,082,000 62,811,800 8.8692 3.461 3.441 3.461 3.383 3.538 18,212,976 3.4487 -2.20%
1997-09-15 0 9.100 9.050 9.100 9.000 9.400 6,223,000 57,259,600 9.2013 3.538 3.519 3.538 3.500 3.655 16,003,862 3.5779 0.00%
1997-09-12 0 9.100 9.100 9.150 8.900 9.350 11,588,000 105,280,300 9.0853 3.538 3.538 3.558 3.461 3.636 29,801,182 3.5328 0.00%
1997-09-11 0 9.100 9.100 9.150 9.000 9.300 10,809,160 98,735,832 9.1345 3.538 3.538 3.558 3.500 3.616 27,798,217 3.5519 -3.19%
1997-09-10 0 9.400 9.400 9.450 9.350 9.950 18,342,910 177,515,474 9.6776 3.655 3.655 3.675 3.636 3.869 47,172,972 3.7631 0.00%
1997-09-09 0 9.400 9.350 9.400 9.050 9.400 15,995,000 148,745,350 9.2995 3.655 3.636 3.655 3.519 3.655 41,134,786 3.6160 5.62%
1997-09-08 0 8.900 8.850 8.900 8.250 9.000 15,108,000 130,364,500 8.6288 3.461 3.441 3.461 3.208 3.500 38,853,664 3.3553 8.54%
1997-09-05 0 8.200 8.150 8.200 8.000 8.500 10,754,400 87,604,940 8.1460 3.189 3.169 3.189 3.111 3.305 27,657,390 3.1675 -2.38%
1997-09-04 0 8.400 8.250 8.400 8.250 8.700 11,912,000 100,786,800 8.4609 3.266 3.208 3.266 3.208 3.383 30,634,422 3.2900 -2.33%
1997-09-03 0 8.600 8.600 8.650 8.300 9.100 24,888,000 214,018,400 8.5993 3.344 3.344 3.363 3.227 3.538 64,005,162 3.3438 5.52%
1997-09-02 0 8.150 8.100 8.200 7.100 9.000 31,589,000 245,935,340 7.7855 3.169 3.150 3.189 2.761 3.500 81,238,310 3.0273 -6.32%
1997-09-01 0 8.700 8.800 8.850 8.300 9.600 13,495,000 122,997,700 9.1143 3.383 3.422 3.441 3.227 3.733 34,705,467 3.5440 -6.95%
1997-08-29 0 9.350 9.350 9.400 9.250 9.700 33,440,650 317,863,905 9.5053 3.636 3.636 3.655 3.597 3.772 86,000,250 3.6961 -6.50%
1997-08-28 0 10.00 10.00 10.05 10.00 10.55 15,319,522 155,607,768 10.157 3.888 3.888 3.908 3.888 4.102 39,397,641 3.9497 -4.31%
1997-08-27 0 10.45 10.40 10.45 9.900 10.55 22,540,000 232,889,200 10.332 4.063 4.044 4.063 3.850 4.102 57,966,745 4.0176 5.03%
1997-08-26 0 9.950 9.900 9.950 9.850 10.25 17,355,500 174,068,850 10.030 3.869 3.850 3.869 3.830 3.986 44,633,622 3.8999 -1.97%
1997-08-25 0 10.15 10.10 10.15 10.05 10.50 11,845,368 120,887,803 10.205 3.947 3.927 3.947 3.908 4.083 30,463,062 3.9683 -1.46%
1997-08-22 0 10.30 10.35 10.40 10.25 10.80 14,581,000 152,936,324 10.489 4.005 4.025 4.044 3.986 4.200 37,498,363 4.0785 -0.48%
1997-08-21 0 10.35 10.30 10.35 10.30 11.00 12,188,600 128,937,380 10.579 4.025 4.005 4.025 4.005 4.277 31,345,762 4.1134 -0.48%
1997-08-20 0 10.40 10.35 10.40 10.30 10.60 18,203,654 190,010,356 10.438 4.044 4.025 4.044 4.005 4.122 46,814,843 4.0588 2.46%
1997-08-19 0 10.15 10.10 10.15 10.00 10.50 19,206,700 197,184,990 10.266 3.947 3.927 3.947 3.888 4.083 49,394,405 3.9921 -5.14%
1997-08-15 0 10.70 10.70 10.75 10.55 11.10 10,599,000 114,436,400 10.797 4.161 4.161 4.180 4.102 4.316 27,257,743 4.1983 -1.38%
1997-08-14 0 10.85 10.80 10.85 10.70 10.90 12,237,000 132,142,000 10.799 4.219 4.200 4.219 4.161 4.238 31,470,233 4.1990 0.46%
1997-08-13 0 10.80 10.75 10.80 10.75 10.90 9,410,000 101,768,400 10.815 4.200 4.180 4.200 4.180 4.238 24,199,959 4.2053 -0.92%
1997-08-12 0 10.90 10.85 10.90 10.85 11.15 9,191,000 100,890,700 10.977 4.238 4.219 4.238 4.219 4.336 23,636,750 4.2684 -0.91%
1997-08-11 0 11.00 10.95 11.00 10.75 11.10 8,250,000 90,484,500 10.968 4.277 4.258 4.277 4.180 4.316 21,216,754 4.2648 -0.90%
1997-08-08 0 11.10 11.05 11.15 10.85 11.40 13,267,800 147,768,440 11.137 4.316 4.297 4.336 4.219 4.433 34,121,170 4.3307 -1.33%
1997-08-07 0 11.25 11.25 11.30 11.20 12.00 17,908,900 209,103,400 11.676 4.374 4.374 4.394 4.355 4.666 46,056,816 4.5401 -3.02%
1997-08-06 0 11.60 11.60 11.65 11.10 11.85 22,362,000 257,514,356 11.516 4.511 4.511 4.530 4.316 4.608 57,508,977 4.4778 4.50%
1997-08-05 0 11.10 11.05 11.10 11.00 11.20 10,343,000 114,799,010 11.099 4.316 4.297 4.316 4.277 4.355 26,599,381 4.3159 0.45%
1997-08-04 0 11.05 11.05 11.10 11.00 11.20 10,890,000 120,957,900 11.107 4.297 4.297 4.316 4.277 4.355 28,006,116 4.3190 -0.45%
1997-08-01 0 11.10 11.05 11.10 11.00 11.35 12,846,000 143,133,980 11.142 4.316 4.297 4.316 4.277 4.413 33,036,416 4.3326 0.45%
1997-07-31 0 11.05 11.05 11.15 10.75 11.15 18,238,400 199,468,120 10.937 4.297 4.297 4.336 4.180 4.336 46,904,201 4.2527 4.25%
1997-07-30 0 10.60 10.55 10.60 10.50 10.60 10,533,000 111,155,320 10.553 4.122 4.102 4.122 4.083 4.122 27,088,009 4.1035 1.92%
1997-07-29 0 10.40 10.35 10.40 10.35 10.70 13,349,000 139,736,900 10.468 4.044 4.025 4.044 4.025 4.161 34,329,995 4.0704 -1.42%
1997-07-28 0 10.55 10.50 10.55 10.50 10.85 6,183,600 66,075,376 10.686 4.102 4.083 4.102 4.083 4.219 15,902,536 4.1550 -1.86%
1997-07-25 0 10.75 10.70 10.75 10.65 10.85 7,837,000 83,904,200 10.706 4.180 4.161 4.180 4.141 4.219 20,154,631 4.1630 0.94%
1997-07-24 0 10.65 10.65 10.70 10.60 10.95 7,134,400 76,585,566 10.735 4.141 4.141 4.161 4.122 4.258 18,347,735 4.1741 -2.74%
1997-07-23 0 10.95 10.90 10.95 10.85 11.10 8,044,600 88,015,300 10.941 4.258 4.238 4.258 4.219 4.316 20,688,522 4.2543 0.92%
1997-07-22 0 10.85 10.90 10.95 10.85 11.10 6,914,000 75,705,400 10.950 4.219 4.238 4.258 4.219 4.316 17,780,926 4.2577 -1.36%
1997-07-21 0 11.00 10.95 11.00 10.90 11.15 7,730,000 85,631,670 11.078 4.277 4.258 4.277 4.238 4.336 19,879,456 4.3075 -0.45%
1997-07-18 0 11.05 11.05 11.10 10.85 11.20 8,775,000 96,959,100 11.049 4.297 4.297 4.316 4.219 4.355 22,566,912 4.2965 0.91%
1997-07-17 0 10.95 10.90 10.95 10.85 11.35 11,560,000 127,588,986 11.037 4.258 4.238 4.258 4.219 4.413 29,729,174 4.2917 -1.79%
1997-07-16 0 11.15 11.15 11.20 11.00 11.60 11,955,000 134,511,124 11.251 4.336 4.336 4.355 4.277 4.511 30,745,006 4.3751 -2.62%
1997-07-15 0 11.45 11.45 11.50 11.25 11.55 15,609,000 177,647,938 11.381 4.452 4.452 4.472 4.374 4.491 40,142,099 4.4255 1.33%
1997-07-14 0 11.30 11.30 11.35 11.20 12.00 18,123,000 207,760,300 11.464 4.394 4.394 4.413 4.355 4.666 46,607,423 4.4577 1.80%
1997-07-11 0 11.10 11.05 11.15 10.60 11.20 19,339,138 214,035,077 11.067 4.316 4.297 4.336 4.122 4.355 49,734,999 4.3035 3.74%
1997-07-10 0 10.70 10.65 10.70 10.00 10.70 19,398,000 202,443,304 10.436 4.161 4.141 4.161 3.888 4.161 49,886,376 4.0581 2.88%
1997-07-09 0 10.40 10.40 10.45 10.25 11.25 27,321,000 292,142,422 10.693 4.044 4.044 4.063 3.986 4.374 70,262,176 4.1579 -6.73%
1997-07-08 0 11.15 11.10 11.15 11.00 11.60 23,304,000 262,255,596 11.254 4.336 4.316 4.336 4.277 4.511 59,931,545 4.3759 -3.04%
1997-07-07 0 11.50 11.45 11.50 11.30 11.80 18,085,000 208,284,300 11.517 4.472 4.452 4.472 4.394 4.588 46,509,698 4.4783 0.00%
1997-07-04 0 11.50 11.50 11.55 11.30 12.00 36,591,700 422,896,050 11.557 4.472 4.472 4.491 4.394 4.666 94,103,893 4.4939 -2.13%
1997-07-03 0 11.75 11.75 11.80 11.70 12.30 69,965,000 837,492,300 11.970 4.569 4.569 4.588 4.549 4.783 179,930,937 4.6545 0.86%
1997-06-27 0 11.65 11.65 11.70 11.35 11.70 55,521,400 641,639,690 11.557 4.530 4.530 4.549 4.413 4.549 142,785,929 4.4937 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 4.394 4.374 4.394 4.374 4.588 254,974,057 4.4890 0.44%
1997-06-25 0 11.25 11.25 11.30 10.70 11.70 85,371,000 956,628,900 11.206 4.374 4.374 4.394 4.161 4.549 219,550,975 4.3572 5.63%
1997-06-24 0 10.65 10.65 10.70 10.35 10.85 23,035,000 245,706,600 10.667 4.141 4.141 4.161 4.025 4.219 59,239,750 4.1477 -1.39%
1997-06-23 0 10.80 10.75 10.80 10.55 11.30 36,540,000 397,219,800 10.871 4.200 4.180 4.200 4.102 4.394 93,970,934 4.2270 -2.26%
1997-06-20 0 11.05 11.10 11.15 10.85 11.50 47,018,000 523,505,264 11.134 4.297 4.316 4.336 4.219 4.472 120,917,498 4.3294 0.00%
1997-06-19 0 11.05 10.95 11.00 10.80 11.50 49,856,000 559,200,950 11.216 4.297 4.258 4.277 4.200 4.472 128,216,062 4.3614 1.56%
1997-06-18 0 11.35 11.40 11.45 10.40 11.40 84,268,492 922,294,669 10.945 4.231 4.249 4.268 3.877 4.249 226,067,032 4.0797 9.66%
1997-06-17 0 10.35 10.35 10.40 10.30 10.80 72,665,400 764,545,430 10.521 3.858 3.858 3.877 3.839 4.026 194,939,424 3.9220 0.98%
1997-06-16 0 10.25 10.25 10.30 9.650 10.35 68,584,000 693,909,000 10.118 3.821 3.821 3.839 3.597 3.858 183,990,255 3.7714 8.47%
1997-06-13 0 9.450 9.500 9.550 8.650 9.500 47,167,000 428,446,950 9.0836 3.523 3.541 3.560 3.224 3.541 126,534,882 3.3860 7.39%
1997-06-12 0 8.800 8.750 8.800 8.600 9.450 33,546,140 301,380,774 8.9841 3.280 3.262 3.280 3.206 3.523 89,994,209 3.3489 -5.38%
1997-06-11 0 9.300 9.300 9.350 9.000 9.650 30,951,000 288,926,000 9.3349 3.467 3.467 3.485 3.355 3.597 83,032,229 3.4797 -2.11%
1997-06-10 0 9.500 9.450 9.500 9.300 10.40 32,193,500 313,483,940 9.7375 3.541 3.523 3.541 3.467 3.877 86,365,483 3.6297 -2.56%
1997-06-06 0 9.750 9.700 9.750 9.450 10.50 40,988,023 404,097,612 9.8589 3.634 3.616 3.634 3.523 3.914 109,958,544 3.6750 -6.25%
1997-06-05 0 10.40 10.35 10.40 10.30 10.70 24,898,356 259,467,283 10.421 3.877 3.858 3.877 3.839 3.989 66,794,804 3.8845 0.00%
1997-06-04 0 10.40 10.35 10.40 10.35 10.75 30,378,333 319,908,073 10.531 3.877 3.858 3.877 3.858 4.007 81,495,935 3.9254 -1.42%
1997-06-03 0 10.55 10.50 10.55 10.30 11.10 53,007,000 570,218,630 10.757 3.933 3.914 3.933 3.839 4.138 142,201,847 4.0099 -3.21%
1997-06-02 0 10.90 10.85 10.90 10.40 11.25 63,842,472 701,018,181 10.980 4.063 4.044 4.063 3.877 4.194 171,270,161 4.0931 6.34%
1997-05-30 0 10.25 10.25 10.30 9.650 10.50 65,326,000 667,366,398 10.216 3.821 3.821 3.839 3.597 3.914 175,250,020 3.8081 4.06%
1997-05-29 0 9.850 9.800 9.850 9.400 10.05 63,368,789 621,602,021 9.8093 3.672 3.653 3.672 3.504 3.746 169,999,412 3.6565 3.68%
1997-05-28 0 9.500 9.450 9.500 9.150 9.850 75,200,000 716,148,300 9.5232 3.541 3.523 3.541 3.411 3.672 201,738,994 3.5499 2.15%
1997-05-27 0 9.300 9.300 9.350 9.200 9.950 45,760,000 434,370,154 9.4924 3.467 3.467 3.485 3.429 3.709 122,760,324 3.5384 -2.62%
1997-05-26 0 9.550 9.550 9.600 8.750 9.750 59,945,395 562,342,943 9.3809 3.560 3.560 3.578 3.262 3.634 160,815,475 3.4968 11.05%
1997-05-23 0 8.600 8.600 8.650 8.400 8.750 28,179,000 241,190,328 8.5592 3.206 3.206 3.224 3.131 3.262 75,595,786 3.1905 2.99%
1997-05-22 0 8.350 8.350 8.400 8.250 8.850 53,912,789 462,563,749 8.5799 3.113 3.113 3.131 3.075 3.299 144,631,806 3.1982 -0.60%
1997-05-21 0 8.400 8.350 8.400 8.000 8.750 59,980,309 507,818,427 8.4664 3.131 3.113 3.131 2.982 3.262 160,909,138 3.1559 5.00%
1997-05-20 0 8.000 7.950 8.000 7.550 8.100 40,929,000 321,580,350 7.8570 2.982 2.963 2.982 2.814 3.019 109,800,203 2.9288 6.67%
1997-05-19 0 7.500 7.450 7.500 7.300 7.650 9,944,000 74,917,132 7.5339 2.796 2.777 2.796 2.721 2.852 26,676,763 2.8083 2.74%
1997-05-16 0 7.300 7.250 7.300 7.150 7.350 10,676,000 77,755,062 7.2832 2.721 2.703 2.721 2.665 2.740 28,640,499 2.7149 2.10%
1997-05-15 0 7.150 7.100 7.150 7.100 7.600 17,777,000 130,469,160 7.3392 2.665 2.647 2.665 2.647 2.833 47,690,347 2.7358 -5.30%
1997-05-14 0 7.550 7.450 7.600 7.450 7.850 11,233,640 85,997,980 7.6554 2.814 2.777 2.833 2.777 2.926 30,136,479 2.8536 -1.95%
1997-05-13 0 7.700 7.700 7.750 7.600 7.800 26,230,079 202,190,796 7.7084 2.870 2.870 2.889 2.833 2.908 70,367,417 2.8734 1.32%
1997-05-12 0 7.600 7.600 7.650 7.300 7.750 23,077,000 173,918,500 7.5364 2.833 2.833 2.852 2.721 2.889 61,908,654 2.8093 5.56%
1997-05-09 0 7.200 7.200 7.250 7.150 7.300 6,974,000 50,325,300 7.2161 2.684 2.684 2.703 2.665 2.721 18,709,146 2.6899 0.70%
1997-05-08 0 7.150 7.100 7.150 7.050 7.200 6,597,000 47,088,530 7.1379 2.665 2.647 2.665 2.628 2.684 17,697,768 2.6607 0.70%
1997-05-07 0 7.100 7.050 7.100 7.050 7.250 8,240,000 58,620,850 7.1142 2.647 2.628 2.647 2.628 2.703 22,105,443 2.6519 -0.70%
1997-05-06 0 7.150 7.150 7.200 7.050 7.200 6,197,000 44,213,150 7.1346 2.665 2.665 2.684 2.628 2.684 16,624,688 2.6595 0.70%
1997-05-05 0 7.100 7.050 7.100 7.000 7.450 9,131,000 65,388,740 7.1612 2.647 2.628 2.647 2.609 2.777 24,495,728 2.6694 -2.07%
1997-05-02 0 7.250 7.200 7.250 7.200 7.500 9,388,746 68,471,434 7.2929 2.703 2.684 2.703 2.684 2.796 25,187,183 2.7185 -2.03%
1997-05-01 0 7.400 7.400 7.450 7.300 7.450 8,150,100 60,209,905 7.3876 2.758 2.758 2.777 2.721 2.777 21,864,268 2.7538 2.07%
1997-04-30 0 7.250 7.200 7.250 7.200 7.400 9,072,746 65,942,409 7.2682 2.703 2.684 2.703 2.684 2.758 24,339,450 2.7093 3.57%
1997-04-29 0 7.000 7.000 7.050 7.000 7.400 10,836,000 77,981,900 7.1966 2.609 2.609 2.628 2.609 2.758 29,069,731 2.6826 -5.41%
1997-04-28 0 7.400 7.400 7.450 7.250 7.750 29,415,538 223,053,420 7.5828 2.758 2.758 2.777 2.703 2.889 78,913,046 2.8266 0.00%
1997-04-25 0 7.400 7.400 7.450 7.250 7.500 35,736,621 260,606,509 7.2924 2.758 2.758 2.777 2.703 2.796 95,870,611 2.7183 3.50%
1997-04-24 0 7.150 7.100 7.150 6.750 7.250 15,751,000 109,830,840 6.9729 2.665 2.647 2.665 2.516 2.703 42,255,198 2.5992 3.62%
1997-04-23 0 6.900 6.900 6.950 6.850 7.000 7,334,000 50,708,260 6.9141 2.572 2.572 2.591 2.553 2.609 19,674,917 2.5773 1.47%
1997-04-22 0 6.800 6.750 6.800 6.750 6.900 5,264,000 35,903,372 6.8205 2.535 2.516 2.535 2.516 2.572 14,121,730 2.5424 0.00%
1997-04-21 0 6.800 6.800 6.850 6.750 6.950 5,742,000 39,298,800 6.8441 2.535 2.535 2.553 2.516 2.591 15,404,060 2.5512 -1.45%
1997-04-18 0 6.900 6.900 6.950 6.900 7.150 7,856,000 55,185,500 7.0246 2.572 2.572 2.591 2.572 2.665 21,075,286 2.6185 -2.82%
1997-04-17 0 7.100 7.100 7.150 7.000 7.150 14,616,000 103,640,500 7.0909 2.647 2.647 2.665 2.609 2.665 39,210,334 2.6432 1.43%
1997-04-16 0 7.000 6.950 7.000 6.900 7.100 14,046,789 98,064,086 6.9812 2.609 2.591 2.609 2.572 2.647 37,683,312 2.6023 2.94%
1997-04-15 0 6.800 6.750 6.800 6.550 6.950 8,891,694 60,202,993 6.7707 2.535 2.516 2.535 2.442 2.591 23,853,742 2.5238 5.43%
1997-04-14 0 6.450 6.450 6.500 6.350 6.600 5,525,000 35,849,000 6.4885 2.404 2.404 2.423 2.367 2.460 14,821,914 2.4186 -3.01%
1997-04-11 0 6.650 6.600 6.650 6.450 6.650 4,614,000 30,283,000 6.5633 2.479 2.460 2.479 2.404 2.479 12,377,975 2.4465 3.10%
1997-04-10 0 6.450 6.450 6.500 6.450 6.600 4,097,000 26,715,400 6.5207 2.404 2.404 2.423 2.404 2.460 10,991,019 2.4307 -2.27%
1997-04-09 0 6.600 6.550 6.600 6.450 6.650 6,330,960 41,449,596 6.5471 2.460 2.442 2.460 2.404 2.479 16,984,063 2.4405 0.76%
1997-04-08 0 6.550 6.500 6.550 6.250 6.550 9,404,000 59,932,110 6.3730 2.442 2.423 2.442 2.330 2.442 25,228,105 2.3756 5.65%
1997-04-07 0 6.200 6.200 6.250 6.150 6.300 4,892,400 30,402,026 6.2141 2.311 2.311 2.330 2.292 2.348 13,124,838 2.3164 0.00%
1997-04-04 0 6.200 6.100 6.150 5.950 6.200 8,993,000 54,868,400 6.1012 2.311 2.274 2.292 2.218 2.311 24,125,516 2.2743 1.64%
1997-04-03 0 6.100 6.050 6.100 6.100 6.300 7,888,800 48,918,170 6.2010 2.274 2.255 2.274 2.274 2.348 21,163,279 2.3115 -3.17%
1997-04-02 0 6.300 6.250 6.300 6.250 6.400 8,272,000 52,296,260 6.3221 2.348 2.330 2.348 2.330 2.386 22,191,289 2.3566 -1.56%
1997-04-01 0 6.400 6.350 6.400 6.250 6.550 6,666,000 42,690,700 6.4042 2.386 2.367 2.386 2.330 2.442 17,882,874 2.3872 -3.76%
1997-03-27 0 6.650 6.600 6.650 6.550 6.750 8,104,000 53,775,100 6.6356 2.479 2.460 2.479 2.442 2.516 21,740,596 2.4735 -0.75%
1997-03-26 0 6.700 6.700 6.750 6.650 6.750 5,293,000 35,495,676 6.7062 2.497 2.497 2.516 2.479 2.516 14,199,528 2.4998 0.75%
1997-03-25 0 6.650 6.600 6.650 6.550 6.950 8,600,000 57,925,794 6.7356 2.479 2.460 2.479 2.442 2.591 23,071,215 2.5107 -2.21%
1997-03-24 0 6.800 6.800 6.850 6.500 6.800 9,789,000 65,599,100 6.7013 2.535 2.535 2.553 2.423 2.535 26,260,944 2.4980 5.43%
1997-03-21 0 6.450 6.400 6.450 6.300 6.550 19,466,000 125,161,220 6.4297 2.404 2.386 2.404 2.348 2.442 52,221,426 2.3967 -3.73%
1997-03-20 0 6.700 6.700 6.750 6.650 7.100 8,180,000 56,107,600 6.8591 2.497 2.497 2.516 2.479 2.647 21,944,481 2.5568 -4.29%
1997-03-19 0 7.000 6.950 7.000 6.950 7.050 5,909,000 41,399,050 7.0061 2.609 2.591 2.609 2.591 2.628 15,852,071 2.6116 -0.71%
1997-03-18 0 7.050 7.050 7.100 7.050 7.250 3,538,000 25,070,500 7.0861 2.628 2.628 2.647 2.628 2.703 9,491,390 2.6414 -2.76%
1997-03-17 0 7.250 7.200 7.250 7.150 7.250 6,798,000 48,948,912 7.2005 2.703 2.684 2.703 2.665 2.703 18,236,990 2.6840 2.84%
1997-03-14 0 7.050 7.000 7.050 6.800 7.100 9,051,333 63,489,456 7.0144 2.628 2.609 2.628 2.535 2.647 24,282,006 2.6147 -2.08%
1997-03-13 0 7.200 7.150 7.200 6.950 7.250 13,764,000 98,044,250 7.1232 2.684 2.665 2.684 2.591 2.703 36,924,674 2.6553 0.00%
1997-03-12 0 7.200 7.100 7.150 7.100 7.550 19,417,400 140,314,140 7.2262 2.684 2.647 2.665 2.647 2.814 52,091,047 2.6936 -3.36%
1997-03-11 0 7.450 7.450 7.500 7.450 7.600 14,703,000 110,287,406 7.5010 2.777 2.777 2.796 2.777 2.833 39,443,729 2.7961 -0.67%
1997-03-10 0 7.500 7.450 7.500 7.300 7.550 10,666,000 79,313,710 7.4361 2.796 2.777 2.796 2.721 2.814 28,613,672 2.7719 2.74%
1997-03-07 0 7.300 7.300 7.350 7.250 7.400 5,035,000 36,810,250 7.3109 2.721 2.721 2.740 2.703 2.758 13,507,391 2.7252 -1.35%
1997-03-06 0 7.400 7.350 7.400 7.350 7.600 8,647,000 64,327,850 7.4393 2.758 2.740 2.758 2.740 2.833 23,197,302 2.7731 -0.67%
1997-03-05 0 7.450 7.500 7.550 7.200 7.550 9,211,000 68,143,022 7.3980 2.777 2.796 2.814 2.684 2.814 24,710,344 2.7577 2.05%
1997-03-04 0 7.300 7.200 7.250 7.250 7.500 14,847,000 108,780,530 7.3268 2.721 2.684 2.703 2.703 2.796 39,830,038 2.7311 -2.67%
1997-03-03 0 7.500 7.500 7.550 7.500 7.750 14,171,950 106,625,833 7.5237 2.796 2.796 2.814 2.796 2.889 38,019,082 2.8045 -0.66%
1997-02-28 0 7.550 7.500 7.550 7.400 7.750 22,432,000 169,719,888 7.5660 2.814 2.796 2.814 2.758 2.889 60,178,313 2.8203 -0.66%
1997-02-27 0 7.600 7.550 7.600 7.150 7.700 19,311,000 145,422,900 7.5306 2.833 2.814 2.833 2.665 2.870 51,805,608 2.8071 4.11%
1997-02-26 0 7.300 7.250 7.300 7.200 7.400 11,364,000 83,040,460 7.3073 2.721 2.703 2.721 2.684 2.758 30,486,196 2.7239 0.00%
1997-02-25 0 7.300 7.300 7.350 7.200 7.450 12,604,700 92,348,940 7.3265 2.721 2.721 2.740 2.684 2.777 33,814,621 2.7310 0.00%
1997-02-24 0 7.300 7.150 7.300 7.150 7.350 21,532,000 156,636,830 7.2746 2.721 2.665 2.721 2.665 2.740 57,763,883 2.7117 3.55%
1997-02-21 0 7.050 7.000 7.050 6.600 7.100 17,018,000 116,619,900 6.8527 2.628 2.609 2.628 2.460 2.647 45,654,178 2.5544 6.82%
1997-02-20 0 6.600 6.550 6.600 6.300 6.700 27,235,000 178,296,170 6.5466 2.460 2.442 2.460 2.348 2.497 73,063,318 2.4403 0.00%
1997-02-19 0 6.600 6.600 6.650 6.600 6.800 3,161,000 21,083,450 6.6699 2.460 2.460 2.479 2.460 2.535 8,480,013 2.4863 -1.49%
1997-02-18 0 6.700 6.650 6.700 6.550 6.750 4,216,000 28,081,700 6.6607 2.497 2.479 2.497 2.442 2.516 11,310,261 2.4829 -0.74%
1997-02-17 0 6.750 6.750 6.800 6.700 6.800 2,083,600 14,068,720 6.7521 2.516 2.516 2.535 2.497 2.535 5,589,672 2.5169 0.75%
1997-02-14 0 6.700 6.700 6.750 6.500 6.700 7,332,000 48,480,000 6.6121 2.497 2.497 2.516 2.423 2.497 19,669,552 2.4647 0.00%
1997-02-13 0 6.700 6.650 6.700 6.700 6.950 4,411,000 30,145,651 6.8342 2.497 2.479 2.497 2.497 2.591 11,833,387 2.5475 -2.90%
1997-02-12 0 6.900 6.850 6.900 6.800 6.950 4,208,000 28,838,600 6.8533 2.572 2.553 2.572 2.535 2.591 11,288,799 2.5546 0.00%
1997-02-11 0 6.900 6.850 6.900 6.800 7.200 6,166,500 42,825,355 6.9448 2.572 2.553 2.572 2.535 2.684 16,542,866 2.5888 -4.17%
1997-02-10 0 7.200 7.200 7.250 7.050 7.350 8,847,000 63,646,700 7.1942 2.684 2.684 2.703 2.628 2.740 23,733,842 2.6817 1.41%
1997-02-05 0 7.100 7.050 7.100 6.850 7.100 2,632,000 18,400,142 6.9909 2.647 2.628 2.647 2.553 2.647 7,060,865 2.6059 3.65%
1997-02-04 0 6.850 6.850 6.900 6.750 6.850 3,286,000 22,387,900 6.8131 2.553 2.553 2.572 2.516 2.553 8,815,350 2.5396 0.00%
1997-02-03 0 6.850 6.850 6.900 6.850 7.000 2,525,000 17,444,902 6.9089 2.553 2.553 2.572 2.553 2.609 6,773,816 2.5753 -1.44%
1997-01-31 0 6.950 6.750 6.950 6.750 7.000 3,306,000 22,760,800 6.8847 2.591 2.516 2.591 2.516 2.609 8,869,004 2.5663 1.46%
1997-01-30 0 6.850 6.800 6.950 6.800 7.100 5,341,200 37,193,420 6.9635 2.553 2.535 2.591 2.535 2.647 14,328,834 2.5957 -0.72%
1997-01-29 0 6.900 6.900 6.950 6.800 7.050 7,228,000 50,026,992 6.9213 2.572 2.572 2.591 2.535 2.628 19,390,551 2.5800 0.73%
1997-01-28 0 6.850 6.800 6.850 6.750 6.950 8,640,946 58,992,194 6.8271 2.553 2.535 2.553 2.516 2.591 23,181,061 2.5448 0.74%
1997-01-27 0 6.800 6.800 6.850 6.750 7.050 3,862,140 26,574,317 6.8807 2.535 2.535 2.553 2.516 2.628 10,360,961 2.5649 0.00%
1997-01-24 0 6.800 6.750 6.800 6.550 6.800 6,902,000 46,603,822 6.7522 2.535 2.516 2.535 2.442 2.535 18,515,991 2.5169 0.00%
1997-01-23 0 6.800 6.750 6.800 6.650 6.950 6,323,000 42,727,200 6.7574 2.535 2.516 2.535 2.479 2.591 16,962,708 2.5189 -2.16%
1997-01-22 0 6.950 6.950 7.000 6.900 7.150 3,698,200 25,920,250 7.0089 2.591 2.591 2.609 2.572 2.665 9,921,159 2.6126 -1.42%
1997-01-21 0 7.050 7.050 7.100 7.000 7.150 4,174,000 29,433,900 7.0517 2.628 2.628 2.647 2.609 2.665 11,197,587 2.6286 -1.40%
1997-01-20 0 7.150 7.100 7.150 7.100 7.400 5,409,000 38,968,850 7.2044 2.665 2.647 2.665 2.647 2.758 14,510,721 2.6855 -0.69%
1997-01-17 0 7.200 7.150 7.200 7.100 7.500 4,505,000 32,764,450 7.2729 2.684 2.665 2.684 2.647 2.796 12,085,561 2.7110 -1.37%
1997-01-16 0 7.300 7.300 7.350 7.300 7.450 8,860,000 65,300,900 7.3703 2.721 2.721 2.740 2.721 2.777 23,768,717 2.7473 -1.35%
1997-01-15 0 7.400 7.300 7.350 7.100 7.400 7,247,760 52,872,384 7.2950 2.758 2.721 2.740 2.647 2.758 19,443,561 2.7193 4.23%
1997-01-14 0 7.100 7.100 7.150 6.950 7.200 4,052,000 28,781,900 7.1031 2.647 2.647 2.665 2.591 2.684 10,870,298 2.6478 0.00%
1997-01-13 0 7.100 7.100 7.150 7.100 7.300 4,768,000 34,185,740 7.1698 2.647 2.647 2.665 2.647 2.721 12,791,111 2.6726 -0.70%
1997-01-10 0 7.150 7.150 7.200 7.000 7.300 11,588,000 82,676,820 7.1347 2.665 2.665 2.684 2.609 2.721 31,087,121 2.6595 3.62%
1997-01-09 0 6.900 6.850 6.900 6.800 7.500 16,980,320 118,883,164 7.0012 2.572 2.553 2.572 2.535 2.796 45,553,094 2.6098 -6.76%
1997-01-08 0 7.400 7.350 7.450 7.250 7.500 10,143,000 74,859,790 7.3804 2.758 2.740 2.777 2.703 2.796 27,210,620 2.7511 1.37%
1997-01-07 0 7.300 7.250 7.300 7.150 8.050 24,079,000 183,694,650 7.6288 2.721 2.703 2.721 2.665 3.001 64,596,719 2.8437 -9.32%
1997-01-06 0 8.050 8.050 8.100 7.350 8.100 22,814,000 175,603,204 7.6972 3.001 3.001 3.019 2.740 3.019 61,203,104 2.8692 8.78%
1997-01-03 0 7.400 7.400 7.450 7.100 7.700 13,153,112 97,838,779 7.4385 2.758 2.758 2.777 2.647 2.870 35,285,846 2.7727 -0.67%
1997-01-02 0 7.450 7.450 7.500 7.200 7.850 27,484,000 209,379,500 7.6182 2.777 2.777 2.796 2.684 2.926 73,731,310 2.8398 0.00%
1996-12-31 0 7.450 7.400 7.450 6.900 7.500 16,488,000 119,962,600 7.2758 2.777 2.758 2.777 2.572 2.796 44,232,348 2.7121 8.76%
1996-12-30 0 6.850 6.800 6.850 6.500 6.950 11,382,000 77,564,800 6.8147 2.553 2.535 2.553 2.423 2.591 30,534,484 2.5402 5.38%
1996-12-27 0 6.500 6.450 6.500 6.300 6.550 5,478,000 35,357,500 6.4545 2.423 2.404 2.423 2.348 2.442 14,695,827 2.4060 3.17%
1996-12-24 0 6.300 6.300 6.350 6.250 6.400 3,208,000 20,323,600 6.3353 2.348 2.348 2.367 2.330 2.386 8,606,100 2.3615 0.80%
1996-12-23 0 6.250 6.250 6.300 6.200 6.400 2,476,000 15,502,400 6.2611 2.330 2.330 2.348 2.311 2.386 6,642,364 2.3339 0.00%
1996-12-20 0 6.250 6.250 6.300 6.100 6.350 10,186,000 63,672,760 6.2510 2.330 2.330 2.348 2.274 2.367 27,325,976 2.3301 2.46%
1996-12-19 0 6.100 6.100 6.150 5.950 6.100 5,373,631 32,428,758 6.0348 2.274 2.274 2.292 2.218 2.274 14,415,837 2.2495 1.67%
1996-12-18 0 6.000 5.950 6.000 5.950 6.150 3,632,000 21,946,280 6.0425 2.237 2.218 2.237 2.218 2.292 9,743,564 2.2524 0.84%
1996-12-17 0 5.950 5.950 6.000 5.850 6.050 4,638,000 27,533,300 5.9365 2.218 2.218 2.237 2.181 2.255 12,442,360 2.2129 -0.83%
1996-12-16 0 6.000 6.000 6.050 6.000 6.200 4,037,000 24,664,200 6.1095 2.237 2.237 2.255 2.237 2.311 10,830,057 2.2774 -0.83%
1996-12-13 0 6.050 6.050 6.100 5.800 6.100 8,590,000 51,817,700 6.0323 2.255 2.255 2.274 2.162 2.274 23,044,388 2.2486 -0.82%
1996-12-12 0 6.100 5.800 6.150 6.000 6.400 7,881,000 49,655,000 6.3006 2.274 2.162 2.292 2.237 2.386 21,142,354 2.3486 -6.15%
1996-12-11 0 6.500 6.500 6.550 6.200 6.600 16,515,920 105,806,700 6.4063 2.423 2.423 2.442 2.311 2.460 44,307,249 2.3880 4.00%
1996-12-10 0 6.250 6.200 6.300 6.050 6.250 12,004,000 74,083,600 6.1716 2.330 2.311 2.348 2.255 2.330 32,203,123 2.3005 5.93%
1996-12-09 0 5.900 5.850 5.900 5.800 6.050 9,393,100 55,235,980 5.8805 2.199 2.181 2.199 2.162 2.255 25,198,864 2.1920 0.00%
1996-12-06 0 5.900 5.800 5.900 5.650 6.150 11,241,700 66,351,905 5.9023 2.199 2.162 2.199 2.106 2.292 30,158,102 2.2001 -4.07%
1996-12-05 0 6.150 6.100 6.150 6.050 6.300 6,774,000 41,740,400 6.1619 2.292 2.274 2.292 2.255 2.348 18,172,606 2.2969 -0.81%
1996-12-04 0 6.200 6.150 6.200 6.100 6.350 5,668,000 35,273,350 6.2232 2.311 2.292 2.311 2.274 2.367 15,205,540 2.3198 -2.36%
1996-12-03 0 6.350 6.350 6.400 6.350 6.450 5,356,000 34,228,376 6.3907 2.367 2.367 2.386 2.367 2.404 14,368,538 2.3822 0.00%
1996-12-02 0 6.350 6.300 6.350 6.300 6.450 5,711,000 36,344,000 6.3639 2.367 2.348 2.367 2.348 2.404 15,320,896 2.3722 -1.55%
1996-11-29 0 6.450 6.400 6.450 6.300 6.500 7,226,000 46,231,800 6.3980 2.404 2.386 2.404 2.348 2.423 19,385,186 2.3849 0.00%
1996-11-28 0 6.450 6.450 6.500 6.400 6.800 12,923,000 84,254,500 6.5197 2.404 2.404 2.423 2.386 2.535 34,668,524 2.4303 -3.01%
1996-11-27 0 6.650 6.600 6.650 6.400 6.650 15,140,000 98,299,400 6.4927 2.479 2.460 2.479 2.386 2.479 40,616,069 2.4202 1.53%
1996-11-26 0 6.550 6.500 6.550 6.300 6.550 19,169,000 123,429,250 6.4390 2.442 2.423 2.442 2.348 2.442 51,424,665 2.4002 4.80%
1996-11-25 0 6.250 6.200 6.250 6.150 6.350 11,812,000 73,917,420 6.2578 2.330 2.311 2.330 2.292 2.367 31,688,045 2.3327 1.63%
1996-11-22 0 6.150 6.150 6.200 6.000 6.150 9,281,362 56,352,600 6.0716 2.292 2.292 2.311 2.237 2.292 24,899,104 2.2632 2.50%
1996-11-21 0 6.000 5.950 6.000 5.950 6.200 8,004,000 48,746,800 6.0903 2.237 2.218 2.237 2.218 2.311 21,472,326 2.2702 -1.64%
1996-11-20 0 6.100 6.050 6.100 5.950 6.250 19,619,600 119,666,490 6.0993 2.274 2.255 2.274 2.218 2.330 52,633,489 2.2736 0.00%
1996-11-19 0 6.100 6.050 6.100 5.750 6.200 20,995,000 125,649,700 5.9847 2.274 2.255 2.274 2.143 2.311 56,323,274 2.2309 6.09%
1996-11-18 0 5.750 5.700 5.750 5.700 5.850 4,682,000 27,058,500 5.7793 2.143 2.125 2.143 2.125 2.181 12,560,399 2.1543 1.77%
1996-11-15 0 5.650 5.600 5.650 5.650 5.800 5,180,000 29,602,820 5.7148 2.106 2.087 2.106 2.106 2.162 13,896,383 2.1303 -1.74%
1996-11-14 0 5.750 5.750 5.800 5.600 5.800 6,632,000 37,683,400 5.6821 2.143 2.143 2.162 2.087 2.162 17,791,662 2.1180 2.68%
1996-11-13 0 5.600 5.550 5.600 5.500 5.650 5,248,800 29,194,100 5.5621 2.087 2.069 2.087 2.050 2.106 14,080,953 2.0733 0.00%
1996-11-12 0 5.600 5.550 5.600 5.400 5.600 4,374,000 24,129,600 5.5166 2.087 2.069 2.087 2.013 2.087 11,734,127 2.0564 3.70%
1996-11-11 0 5.400 5.350 5.400 5.350 5.400 2,940,000 15,817,300 5.3800 2.013 1.994 2.013 1.994 2.013 7,887,136 2.0055 0.93%
1996-11-08 0 5.350 5.350 5.400 5.300 5.550 7,168,000 38,879,770 5.4241 1.994 1.994 2.013 1.976 2.069 19,229,589 2.0219 -3.60%
1996-11-07 0 5.550 5.500 5.550 5.450 5.650 3,742,000 20,819,500 5.5637 2.069 2.050 2.069 2.032 2.106 10,038,661 2.0739 0.91%
1996-11-06 0 5.500 5.450 5.500 5.450 5.550 4,207,000 23,121,024 5.4958 2.050 2.032 2.050 2.032 2.069 11,286,116 2.0486 0.00%
1996-11-05 0 5.500 5.500 5.550 5.500 5.600 2,630,000 14,562,500 5.5371 2.050 2.050 2.069 2.050 2.087 7,055,499 2.0640 0.00%
1996-11-04 0 5.500 5.500 5.550 5.500 5.550 894,000 4,940,400 5.5262 2.050 2.050 2.069 2.050 2.069 2,398,333 2.0599 0.92%
1996-11-01 0 5.450 5.450 5.500 5.450 5.550 3,063,400 16,830,000 5.4939 2.032 2.032 2.050 2.032 2.069 8,218,181 2.0479 -1.80%
1996-10-31 0 5.550 5.500 5.600 5.500 5.600 1,528,000 8,462,820 5.5385 2.069 2.050 2.087 2.050 2.087 4,099,165 2.0645 0.91%
1996-10-30 0 5.500 5.500 5.550 5.450 5.550 4,726,000 25,929,000 5.4865 2.050 2.050 2.069 2.032 2.069 12,678,437 2.0451 0.00%
1996-10-29 0 5.500 5.450 5.500 5.450 5.550 3,200,000 17,578,000 5.4931 2.050 2.032 2.050 2.032 2.069 8,584,638 2.0476 -0.90%
1996-10-28 0 5.550 5.550 5.600 5.550 5.650 1,226,000 6,874,600 5.6073 2.069 2.069 2.087 2.069 2.106 3,288,989 2.0902 -1.77%
1996-10-25 0 5.650 5.600 5.650 5.550 5.650 2,895,000 16,246,550 5.6119 2.106 2.087 2.106 2.069 2.106 7,766,415 2.0919 0.00%
1996-10-24 0 5.650 5.650 5.700 5.550 5.700 6,303,470 35,384,154 5.6134 2.106 2.106 2.125 2.069 2.125 16,910,315 2.0925 1.80%
1996-10-23 0 5.550 5.550 5.600 5.500 5.600 1,487,500 8,258,796 5.5521 2.069 2.069 2.087 2.050 2.087 3,990,515 2.0696 -0.89%
1996-10-22 0 5.600 5.550 5.600 5.450 5.650 5,427,000 30,106,772 5.5476 2.087 2.069 2.087 2.032 2.106 14,559,010 2.0679 0.00%
1996-10-18 0 5.600 5.550 5.600 5.550 5.650 4,750,000 26,691,800 5.6193 2.087 2.069 2.087 2.069 2.106 12,742,822 2.0947 0.90%
1996-10-17 0 5.550 5.550 5.600 5.550 5.750 8,796,600 49,278,710 5.6020 2.069 2.069 2.087 2.069 2.143 23,598,633 2.0882 -0.89%
1996-10-16 0 5.600 5.650 5.700 5.600 5.850 9,146,000 52,172,080 5.7044 2.087 2.106 2.125 2.087 2.181 24,535,969 2.1264 -1.75%
1996-10-15 0 5.700 5.700 5.750 5.600 5.750 6,539,500 37,178,419 5.6852 2.125 2.125 2.143 2.087 2.143 17,543,513 2.1192 2.70%
1996-10-14 0 5.550 5.550 5.600 5.550 5.700 4,305,000 24,310,200 5.6470 2.069 2.069 2.087 2.069 2.125 11,549,021 2.1050 -0.89%
1996-10-11 0 5.600 5.600 5.650 5.550 5.700 5,151,850 28,889,962 5.6077 2.087 2.087 2.106 2.069 2.125 13,820,865 2.0903 0.00%
1996-10-10 0 5.600 5.550 5.600 5.550 5.900 9,518,000 53,816,000 5.6541 2.087 2.069 2.087 2.069 2.199 25,533,933 2.1076 -3.65%
1996-10-09 0 5.850 5.700 5.750 5.700 5.950 5,952,000 34,694,930 5.8291 2.166 2.111 2.129 2.111 2.204 16,071,825 2.1587 -1.68%
1996-10-08 0 5.950 5.850 5.900 5.850 6.000 10,798,000 63,797,100 5.9082 2.204 2.166 2.185 2.166 2.222 29,157,185 2.1880 0.85%
1996-10-07 0 5.900 5.850 5.900 5.850 5.950 34,270,000 194,610,400 5.6787 2.185 2.166 2.185 2.166 2.204 92,537,204 2.1031 2.61%
1996-10-04 0 5.750 5.750 5.800 5.750 5.950 9,010,000 52,684,164 5.8473 2.129 2.129 2.148 2.129 2.204 24,329,157 2.1655 -0.86%
1996-10-03 0 5.800 5.800 5.850 5.800 6.000 12,632,500 73,807,948 5.8427 2.148 2.148 2.166 2.148 2.222 34,110,774 2.1638 1.75%
1996-10-02 0 5.700 5.650 5.750 5.450 5.700 6,950,650 38,505,213 5.5398 2.111 2.092 2.129 2.018 2.111 18,768,419 2.0516 4.59%
1996-10-01 0 5.450 5.450 5.500 5.400 5.550 5,997,000 32,748,250 5.4608 2.018 2.018 2.037 2.000 2.055 16,193,336 2.0223 0.00%
1996-09-30 0 5.450 5.450 5.500 5.400 5.550 5,542,000 30,288,900 5.4653 2.018 2.018 2.037 2.000 2.055 14,964,727 2.0240 0.00%
1996-09-27 0 5.450 5.400 5.450 5.350 5.650 6,330,000 34,507,400 5.4514 2.018 2.000 2.018 1.981 2.092 17,092,515 2.0189 -0.91%
1996-09-26 0 5.500 5.450 5.500 5.400 5.500 3,498,500 19,116,125 5.4641 2.037 2.018 2.037 2.000 2.037 9,446,788 2.0236 0.00%
1996-09-25 0 5.500 5.450 5.500 5.450 5.600 3,580,001 19,725,705 5.5100 2.037 2.018 2.037 2.018 2.074 9,666,860 2.0405 0.00%
1996-09-24 0 5.500 5.450 5.550 5.450 5.550 964,000 5,298,200 5.4961 2.037 2.018 2.055 2.018 2.055 2,603,031 2.0354 0.00%
1996-09-23 0 5.500 5.500 5.550 5.450 5.550 1,744,000 9,596,000 5.5023 2.037 2.037 2.055 2.018 2.055 4,709,218 2.0377 0.92%
1996-09-20 0 5.450 5.450 5.500 5.450 5.500 4,191,000 22,981,394 5.4835 2.018 2.018 2.037 2.018 2.037 11,316,703 2.0307 0.93%
1996-09-19 0 5.400 5.400 5.450 5.400 5.450 3,513,000 19,129,346 5.4453 2.000 2.000 2.018 2.000 2.018 9,485,941 2.0166 -1.82%
1996-09-18 0 5.500 5.450 5.500 5.450 5.500 6,074,500 33,212,805 5.4676 2.037 2.018 2.037 2.018 2.037 16,402,604 2.0248 0.92%
1996-09-17 0 5.450 5.450 5.500 5.400 5.550 8,699,000 47,574,490 5.4690 2.018 2.018 2.037 2.000 2.055 23,489,383 2.0254 -1.80%
1996-09-16 0 5.550 5.500 5.600 5.500 5.700 8,327,000 46,390,560 5.5711 2.055 2.037 2.074 2.037 2.111 22,484,894 2.0632 0.91%
1996-09-13 0 5.500 5.450 5.500 5.450 5.550 4,401,700 24,222,262 5.5029 2.037 2.018 2.037 2.018 2.055 11,885,644 2.0379 -1.79%
1996-09-12 0 5.600 5.450 5.600 5.450 5.600 4,069,000 22,445,900 5.5163 2.074 2.018 2.074 2.018 2.074 10,987,274 2.0429 0.00%
1996-09-11 0 5.600 5.550 5.600 5.550 5.650 2,834,860 15,909,118 5.6120 2.074 2.055 2.074 2.055 2.092 7,654,801 2.0783 0.00%
1996-09-10 0 5.600 5.600 5.650 5.600 5.750 6,061,000 34,351,700 5.6677 2.074 2.074 2.092 2.074 2.129 16,366,151 2.0989 -0.88%
1996-09-09 0 5.650 5.600 5.650 5.550 5.650 3,189,460 17,886,230 5.6079 2.092 2.074 2.092 2.055 2.092 8,612,306 2.0768 2.73%
1996-09-06 0 5.500 5.500 5.550 5.350 5.500 1,864,900 10,097,480 5.4145 2.037 2.037 2.055 1.981 2.037 5,035,676 2.0052 0.92%
1996-09-05 0 5.450 5.450 5.550 5.350 5.500 6,474,000 35,166,228 5.4319 2.018 2.018 2.055 1.981 2.037 17,481,350 2.0116 0.93%
1996-09-04 0 5.400 5.400 5.450 5.400 5.500 2,972,000 16,188,100 5.4469 2.000 2.000 2.018 2.000 2.037 8,025,112 2.0172 0.00%
1996-09-03 0 5.400 5.400 5.450 5.350 5.500 3,414,000 18,496,400 5.4178 2.000 2.000 2.018 1.981 2.037 9,218,617 2.0064 -1.82%
1996-09-02 0 5.500 5.500 5.550 5.450 5.550 2,442,000 13,440,600 5.5039 2.037 2.037 2.055 2.018 2.055 6,593,985 2.0383 -0.90%
1996-08-30 0 5.550 5.500 5.550 5.500 5.600 1,560,360 8,618,890 5.5237 2.055 2.037 2.055 2.037 2.074 4,213,346 2.0456 -1.77%
1996-08-29 0 5.650 5.650 5.700 5.600 5.700 6,479,000 36,546,400 5.6407 2.092 2.092 2.111 2.074 2.111 17,494,851 2.0890 0.89%
1996-08-28 0 5.600 5.550 5.650 5.550 5.700 6,872,000 38,482,370 5.5999 2.074 2.055 2.092 2.055 2.111 18,556,045 2.0738 0.90%
1996-08-27 0 5.550 5.500 5.550 5.500 5.650 3,576,000 19,946,100 5.5778 2.055 2.037 2.055 2.037 2.092 9,656,056 2.0657 -1.77%
1996-08-23 0 5.650 5.650 5.700 5.600 5.700 6,653,000 37,583,950 5.6492 2.092 2.092 2.111 2.074 2.111 17,964,693 2.0921 -0.88%
1996-08-22 0 5.700 5.650 5.700 5.600 5.700 7,129,000 40,140,150 5.6305 2.111 2.092 2.111 2.074 2.111 19,250,007 2.0852 0.88%
1996-08-21 0 5.650 5.600 5.650 5.400 5.650 96,269,000 507,495,700 5.2716 2.092 2.074 2.092 2.000 2.092 259,949,347 1.9523 5.61%
1996-08-20 1 5.350 5.300 5.350 5.300 5.550 2,644,000 14,310,300 5.4124 1.981 1.963 1.981 1.963 2.055 7,139,433 2.0044 -3.60%
1996-08-19 0 5.550 5.500 5.600 5.550 5.700 6,914,000 38,730,600 5.6018 2.055 2.037 2.074 2.055 2.111 18,669,455 2.0745 -0.89%
1996-08-16 0 5.600 5.600 5.650 5.550 5.650 15,580,000 87,128,500 5.5923 2.074 2.074 2.092 2.055 2.092 42,069,730 2.0710 0.90%
1996-08-15 0 5.550 5.550 5.600 5.550 5.650 11,679,600 65,164,080 5.5793 2.055 2.055 2.074 2.055 2.092 31,537,716 2.0662 0.91%
1996-08-14 0 5.500 5.450 5.550 5.400 5.550 11,891,350 65,471,078 5.5058 2.037 2.018 2.055 2.000 2.055 32,109,492 2.0390 1.85%
1996-08-13 0 5.400 5.400 5.450 5.400 5.650 11,008,000 60,633,000 5.5081 2.000 2.000 2.018 2.000 2.092 29,724,235 2.0399 -4.42%
1996-08-12 0 5.650 5.600 5.650 5.450 5.650 7,945,000 44,189,850 5.5620 2.092 2.074 2.092 2.018 2.092 21,453,402 2.0598 1.80%
1996-08-09 0 5.550 5.450 5.500 5.350 5.550 11,512,000 62,816,100 5.4566 2.055 2.018 2.037 1.981 2.055 31,085,156 2.0208 0.91%
1996-08-08 0 5.500 5.450 5.500 5.150 5.550 39,293,000 211,983,810 5.3950 2.037 2.018 2.037 1.907 2.055 106,100,507 1.9980 7.84%
1996-08-07 0 5.100 5.050 5.100 5.050 5.150 7,874,000 40,116,600 5.0948 1.889 1.870 1.889 1.870 1.907 21,261,685 1.8868 0.00%
1996-08-06 0 5.100 5.050 5.100 5.050 5.150 9,367,850 47,748,571 5.0971 1.889 1.870 1.889 1.870 1.907 25,295,438 1.8876 0.99%
1996-08-05 0 5.050 5.050 5.100 5.050 5.100 3,088,000 15,619,700 5.0582 1.870 1.870 1.889 1.870 1.889 8,338,339 1.8732 0.00%
1996-08-02 0 5.050 5.000 5.050 4.950 5.050 3,486,000 17,446,650 5.0048 1.870 1.852 1.870 1.833 1.870 9,413,035 1.8535 2.54%
1996-08-01 0 4.925 4.900 4.925 4.900 5.050 6,797,000 33,695,092 4.9573 1.824 1.815 1.824 1.815 1.870 18,353,527 1.8359 1.03%
1996-07-31 0 4.875 4.850 4.875 4.850 4.925 7,516,000 36,654,500 4.8769 1.805 1.796 1.805 1.796 1.824 20,294,999 1.8061 1.56%
1996-07-30 0 4.800 4.825 4.850 4.800 4.850 7,413,710 35,772,637 4.8252 1.778 1.787 1.796 1.778 1.796 20,018,792 1.7870 0.00%
1996-07-29 0 4.800 4.775 4.800 4.775 4.950 3,044,000 14,692,050 4.8266 1.778 1.768 1.778 1.768 1.833 8,219,529 1.7875 -3.03%
1996-07-26 0 4.950 4.900 4.950 4.900 5.050 2,296,000 11,468,150 4.9948 1.833 1.815 1.833 1.815 1.870 6,199,750 1.8498 -1.98%
1996-07-25 0 5.050 5.000 5.050 5.000 5.050 8,982,000 45,093,400 5.0204 1.870 1.852 1.870 1.852 1.870 24,253,550 1.8592 1.00%
1996-07-24 0 5.000 5.000 5.050 4.975 5.050 10,605,000 53,039,436 5.0014 1.852 1.852 1.870 1.842 1.870 28,636,039 1.8522 -0.99%
1996-07-23 0 5.050 5.050 5.100 5.000 5.150 7,127,000 35,987,992 5.0495 1.870 1.870 1.889 1.852 1.907 19,244,606 1.8700 0.00%
1996-07-22 0 5.050 5.000 5.100 4.950 5.100 16,270,000 81,957,750 5.0374 1.870 1.852 1.889 1.833 1.889 43,932,895 1.8655 2.02%
1996-07-19 0 4.950 4.925 4.950 4.875 4.950 10,696,000 52,686,825 4.9258 1.833 1.824 1.833 1.805 1.833 28,881,761 1.8242 1.54%
1996-07-18 0 4.875 4.850 4.875 4.825 4.900 3,518,880 17,113,286 4.8633 1.805 1.796 1.805 1.787 1.815 9,501,818 1.8011 1.56%
1996-07-17 0 4.800 4.775 4.800 4.725 4.900 2,718,000 13,191,650 4.8534 1.778 1.768 1.778 1.750 1.815 7,339,251 1.7974 -1.03%
1996-07-16 0 4.850 4.850 4.875 4.750 4.900 7,522,000 36,662,150 4.8740 1.796 1.796 1.805 1.759 1.815 20,311,201 1.8050 -0.51%
1996-07-15 0 4.875 4.875 4.900 4.875 4.950 4,669,100 22,941,350 4.9134 1.805 1.805 1.815 1.805 1.833 12,607,688 1.8196 1.04%
1996-07-12 0 4.825 4.825 4.850 4.675 4.900 8,535,952 41,093,073 4.8141 1.787 1.787 1.796 1.731 1.815 23,049,114 1.7828 1.58%
1996-07-11 0 4.750 4.750 4.775 4.650 4.775 5,746,887 27,037,126 4.7047 1.759 1.759 1.768 1.722 1.768 15,517,971 1.7423 1.60%
1996-07-10 0 4.675 4.650 4.675 4.650 4.750 4,906,000 23,040,450 4.6964 1.731 1.722 1.731 1.722 1.759 13,247,375 1.7392 0.00%
1996-07-09 0 4.675 4.675 4.700 4.650 4.725 4,566,210 21,402,862 4.6872 1.731 1.731 1.741 1.722 1.750 12,329,860 1.7359 -0.53%
1996-07-08 0 4.700 4.675 4.700 4.600 4.700 6,888,000 32,083,000 4.6578 1.741 1.731 1.741 1.704 1.741 18,599,249 1.7250 -2.08%
1996-07-05 0 4.800 4.800 4.825 4.800 4.850 1,839,000 8,841,450 4.8077 1.778 1.778 1.787 1.778 1.796 4,965,740 1.7805 -1.03%
1996-07-04 0 4.850 4.825 4.850 4.825 4.850 4,509,100 21,789,545 4.8323 1.796 1.787 1.796 1.787 1.796 12,175,650 1.7896 0.52%
1996-07-03 0 4.825 4.825 4.850 4.825 4.850 1,972,000 9,559,850 4.8478 1.787 1.787 1.796 1.787 1.796 5,324,872 1.7953 -0.52%
1996-07-02 0 4.850 4.825 4.875 4.850 4.900 699,500 3,393,350 4.8511 1.796 1.787 1.805 1.796 1.815 1,888,817 1.7965 0.00%
1996-07-01 0 4.850 4.825 4.850 4.825 4.900 5,112,800 24,761,560 4.8431 1.796 1.787 1.796 1.787 1.815 13,805,784 1.7936 -1.02%
1996-06-28 0 4.900 4.900 4.950 4.900 4.950 3,767,400 18,508,040 4.9127 1.815 1.815 1.833 1.815 1.833 10,172,882 1.8194 0.00%
1996-06-27 0 4.900 4.875 4.900 4.875 4.925 2,056,000 10,052,950 4.8896 1.815 1.805 1.815 1.805 1.824 5,551,692 1.8108 -0.51%
1996-06-26 0 4.925 4.925 4.950 4.875 4.950 1,614,000 7,947,850 4.9243 1.824 1.824 1.833 1.805 1.833 4,358,186 1.8237 0.51%
1996-06-25 0 4.900 4.900 4.925 4.900 4.950 6,212,500 30,625,650 4.9297 1.815 1.815 1.824 1.815 1.833 16,775,237 1.8256 0.00%
1996-06-24 0 4.900 4.875 4.900 4.875 4.925 1,889,000 9,262,850 4.9036 1.815 1.805 1.815 1.805 1.824 5,100,752 1.8160 0.51%
1996-06-21 0 4.875 4.850 4.875 4.850 4.900 5,892,079 28,699,799 4.8709 1.805 1.796 1.805 1.796 1.815 15,910,024 1.8039 0.52%
1996-06-19 0 4.850 4.825 4.850 4.825 4.850 5,780,107 27,964,953 4.8381 1.796 1.787 1.796 1.787 1.796 15,607,673 1.7917 0.52%
1996-06-18 0 4.825 4.825 4.850 4.800 4.850 2,216,448 10,704,850 4.8297 1.787 1.787 1.796 1.778 1.796 5,984,940 1.7886 0.04%
1996-06-14 0 4.875 4.850 4.875 4.825 4.875 4,534,546 22,015,944 4.8552 1.786 1.777 1.786 1.768 1.786 12,376,374 1.7789 1.56%
1996-06-13 0 4.800 4.800 4.825 4.750 4.850 4,474,000 21,453,250 4.7951 1.759 1.759 1.768 1.740 1.777 12,211,123 1.7569 0.00%
1996-06-12 0 4.800 4.800 4.825 4.800 4.875 5,181,000 24,990,150 4.8234 1.759 1.759 1.768 1.759 1.786 14,140,775 1.7672 -0.52%
1996-06-11 0 4.825 4.825 4.850 4.800 4.950 4,006,000 19,518,550 4.8723 1.768 1.768 1.777 1.759 1.814 10,933,786 1.7852 -2.53%
1996-06-10 0 4.950 4.950 4.975 4.950 4.975 1,614,400 8,019,170 4.9673 1.814 1.814 1.823 1.814 1.823 4,406,267 1.8199 -0.50%
1996-06-07 0 4.975 4.950 4.975 4.950 5.000 2,403,000 11,948,700 4.9724 1.823 1.814 1.823 1.814 1.832 6,558,634 1.8218 0.51%
1996-06-06 0 4.950 4.925 4.950 4.925 5.000 5,758,000 28,555,550 4.9593 1.814 1.804 1.814 1.804 1.832 15,715,612 1.8170 -1.00%
1996-06-05 0 5.000 4.975 5.000 4.975 5.050 11,808,000 58,364,800 4.9428 1.832 1.823 1.832 1.823 1.850 32,228,194 1.8110 0.00%
1996-06-04 0 5.000 5.000 5.050 4.975 5.050 3,364,000 16,826,050 5.0018 1.832 1.832 1.850 1.823 1.850 9,181,542 1.8326 -0.99%
1996-06-03 0 5.050 5.000 5.050 5.000 5.100 1,720,000 8,677,200 5.0449 1.850 1.832 1.850 1.832 1.869 4,694,486 1.8484 0.00%
1996-05-31 0 5.050 5.000 5.050 4.950 5.050 4,972,000 24,973,300 5.0228 1.850 1.832 1.850 1.814 1.850 13,570,341 1.8403 1.51%
1996-05-30 0 4.975 4.925 4.975 4.975 5.000 4,717,000 23,495,350 4.9810 1.823 1.804 1.823 1.823 1.832 12,874,356 1.8250 0.00%
1996-05-29 0 4.975 4.950 4.975 4.925 5.050 4,792,000 23,885,950 4.9845 1.823 1.814 1.823 1.804 1.850 13,079,057 1.8263 1.02%
1996-05-28 0 4.925 4.900 4.925 4.900 4.950 3,664,000 18,008,900 4.9151 1.804 1.795 1.804 1.795 1.814 10,000,348 1.8008 0.51%
1996-05-27 0 4.900 4.875 4.900 4.875 4.950 4,331,670 21,217,291 4.8982 1.795 1.786 1.795 1.786 1.814 11,822,654 1.7946 0.51%
1996-05-24 0 4.875 4.875 4.900 4.875 4.925 2,722,000 13,306,700 4.8886 1.786 1.786 1.795 1.786 1.804 7,429,298 1.7911 -1.02%
1996-05-23 0 4.925 4.900 4.925 4.900 4.975 2,130,000 10,535,480 4.9462 1.804 1.795 1.804 1.795 1.823 5,813,521 1.8122 0.00%
1996-05-22 0 4.925 4.925 4.950 4.900 5.000 5,356,350 26,548,989 4.9565 1.804 1.804 1.814 1.795 1.832 14,619,367 1.8160 0.51%
1996-05-21 0 4.900 4.875 4.900 4.875 4.975 6,704,000 33,027,950 4.9266 1.795 1.786 1.795 1.786 1.823 18,297,579 1.8050 1.03%
1996-05-20 0 4.850 4.800 4.850 4.825 4.925 6,574,648 32,148,828 4.8898 1.777 1.759 1.777 1.768 1.804 17,944,532 1.7916 -0.51%
1996-05-17 0 4.875 4.850 4.875 4.850 4.900 2,840,062 13,843,093 4.8742 1.786 1.777 1.786 1.777 1.795 7,751,530 1.7859 0.00%
1996-05-16 0 4.875 4.875 4.900 4.850 4.900 3,925,000 19,106,525 4.8679 1.786 1.786 1.795 1.777 1.795 10,712,709 1.7835 0.52%
1996-05-15 0 4.850 4.825 4.850 4.775 4.875 6,416,000 30,865,300 4.8107 1.777 1.768 1.777 1.749 1.786 17,511,526 1.7626 2.65%
1996-05-14 0 4.725 4.725 4.775 4.700 4.825 8,305,000 39,665,125 4.7761 1.731 1.731 1.749 1.722 1.768 22,667,273 1.7499 0.00%
1996-05-13 0 4.725 4.725 4.750 4.725 4.800 2,790,000 13,212,850 4.7358 1.731 1.731 1.740 1.731 1.759 7,614,893 1.7351 0.53%
1996-05-10 0 4.700 4.700 4.725 4.700 4.775 1,622,000 7,688,200 4.7400 1.722 1.722 1.731 1.722 1.749 4,427,010 1.7367 0.00%
1996-05-09 0 4.700 4.700 4.725 4.675 4.775 7,104,700 33,668,785 4.7389 1.722 1.722 1.731 1.713 1.749 19,391,231 1.7363 0.53%
1996-05-08 0 4.675 4.650 4.675 4.625 4.700 8,602,000 40,180,300 4.6710 1.713 1.704 1.713 1.695 1.722 23,477,890 1.7114 0.54%
1996-05-07 0 4.650 4.625 4.650 4.625 4.725 2,924,000 13,640,300 4.6649 1.704 1.695 1.704 1.695 1.731 7,980,627 1.7092 0.00%
1996-05-06 0 4.650 4.625 4.675 4.625 4.700 2,672,000 12,489,750 4.6743 1.704 1.695 1.713 1.695 1.722 7,292,830 1.7126 -1.59%
1996-05-03 0 4.725 4.700 4.775 4.700 4.800 4,218,000 20,044,650 4.7522 1.731 1.722 1.749 1.722 1.759 11,512,409 1.7411 -1.56%
1996-05-02 0 4.800 4.800 4.825 4.775 4.875 6,298,000 30,263,000 4.8052 1.759 1.759 1.768 1.749 1.786 17,189,462 1.7606 -1.54%
1996-05-01 0 4.875 4.850 4.875 4.800 4.875 2,533,760 12,320,472 4.8625 1.786 1.777 1.786 1.759 1.786 6,915,524 1.7816 2.09%
1996-04-30 0 4.775 4.775 4.800 4.725 4.800 4,275,136 20,330,704 4.7556 1.749 1.749 1.759 1.731 1.759 11,668,353 1.7424 1.06%
1996-04-29 0 4.725 4.725 4.750 4.700 4.775 4,006,000 18,970,500 4.7355 1.731 1.731 1.740 1.722 1.749 10,933,786 1.7350 0.53%
1996-04-26 0 4.700 4.675 4.700 4.600 4.700 2,460,392 11,491,762 4.6707 1.722 1.713 1.722 1.685 1.722 6,715,277 1.7113 2.17%
1996-04-25 0 4.600 4.600 4.625 4.575 4.625 3,788,000 17,466,750 4.6111 1.685 1.685 1.695 1.676 1.695 10,338,787 1.6894 -1.08%
1996-04-24 0 4.650 4.650 4.750 4.625 4.800 5,563,080 26,512,982 4.7659 1.704 1.704 1.740 1.695 1.759 15,183,606 1.7462 -2.62%
1996-04-23 0 4.775 4.775 4.800 4.775 4.875 2,744,000 13,178,050 4.8025 1.749 1.749 1.759 1.749 1.786 7,489,343 1.7596 -1.55%
1996-04-22 0 4.850 4.850 4.875 4.850 4.950 1,566,000 7,677,150 4.9024 1.777 1.777 1.786 1.777 1.814 4,274,166 1.7962 -1.02%
1996-04-19 0 4.900 4.875 4.975 4.800 4.975 2,624,000 12,710,150 4.8438 1.795 1.786 1.823 1.759 1.823 7,161,821 1.7747 1.03%
1996-04-18 0 4.850 4.825 4.850 4.750 4.850 5,754,988 27,580,115 4.7924 1.777 1.768 1.777 1.740 1.777 15,707,391 1.7559 1.57%
1996-04-17 0 4.775 4.750 4.775 4.750 4.800 6,773,400 32,367,425 4.7786 1.749 1.740 1.749 1.740 1.759 18,486,996 1.7508 -0.52%
1996-04-16 0 4.800 4.775 4.800 4.775 4.875 3,355,700 16,191,240 4.8250 1.759 1.749 1.759 1.749 1.786 9,158,888 1.7678 -0.52%
1996-04-15 0 4.825 4.800 4.825 4.775 5.100 8,303,540 40,166,992 4.8373 1.768 1.759 1.768 1.749 1.869 22,663,288 1.7723 -2.03%
1996-04-12 0 4.925 4.925 4.950 4.875 4.950 10,314,000 50,566,350 4.9027 1.804 1.804 1.814 1.786 1.814 28,150,542 1.7963 0.51%
1996-04-11 0 4.900 4.875 4.900 4.900 5.100 5,758,000 28,535,350 4.9558 1.795 1.786 1.795 1.795 1.869 15,715,612 1.8157 -4.85%
1996-04-10 0 5.150 5.100 5.150 5.050 5.150 2,590,198 13,207,300 5.0990 1.887 1.869 1.887 1.850 1.887 7,069,563 1.8682 0.00%
1996-04-09 0 5.150 5.100 5.150 4.850 5.250 3,454,200 17,521,256 5.0724 1.887 1.869 1.887 1.777 1.924 9,427,729 1.8585 0.98%
1996-04-03 0 5.100 5.050 5.100 5.050 5.200 5,141,000 26,025,608 5.0624 1.869 1.850 1.869 1.850 1.905 14,031,601 1.8548 0.00%
1996-04-02 0 5.100 5.050 5.100 4.950 5.100 4,466,000 22,496,300 5.0372 1.869 1.850 1.869 1.814 1.869 12,189,288 1.8456 2.51%
1996-04-01 0 4.975 4.925 4.975 4.925 5.000 4,438,000 22,004,106 4.9581 1.823 1.804 1.823 1.804 1.832 12,112,866 1.8166 1.53%
1996-03-29 0 4.900 4.850 4.875 4.900 5.000 3,041,000 15,109,471 4.9686 1.795 1.777 1.786 1.795 1.832 8,299,961 1.8204 -1.51%
1996-03-28 0 4.975 4.975 5.000 4.950 5.100 3,526,200 17,570,835 4.9829 1.823 1.823 1.832 1.814 1.869 9,624,243 1.8257 1.53%
1996-03-27 0 4.900 4.875 4.900 4.875 4.950 4,841,000 23,737,700 4.9035 1.795 1.786 1.795 1.786 1.814 13,212,795 1.7966 1.03%
1996-03-26 0 4.850 4.850 4.900 4.825 5.050 5,818,000 28,497,500 4.8982 1.777 1.777 1.795 1.768 1.850 15,879,373 1.7946 -3.00%
1996-03-25 0 5.000 4.975 5.000 4.950 5.100 7,751,100 38,955,458 5.0258 1.832 1.823 1.832 1.814 1.869 21,155,484 1.8414 -1.96%
1996-03-22 0 5.100 5.050 5.100 4.925 5.150 9,710,000 49,020,358 5.0484 1.869 1.850 1.869 1.804 1.887 26,502,013 1.8497 3.03%
1996-03-21 0 4.950 4.925 4.950 4.750 4.950 6,244,000 30,578,500 4.8973 1.814 1.804 1.814 1.740 1.814 17,042,077 1.7943 4.21%
1996-03-20 0 4.750 4.750 4.775 4.750 4.850 16,408,000 78,763,800 4.8003 1.740 1.740 1.749 1.740 1.777 44,783,216 1.7588 -1.04%
1996-03-19 0 4.800 4.800 4.825 4.750 4.825 10,690,500 51,267,875 4.7956 1.759 1.759 1.768 1.740 1.768 29,178,143 1.7571 2.13%
1996-03-18 0 4.700 4.675 4.700 4.675 4.800 6,584,000 31,043,850 4.7150 1.722 1.713 1.722 1.713 1.759 17,970,057 1.7275 -0.53%
1996-03-15 0 4.725 4.725 4.750 4.650 4.775 14,638,000 67,510,200 4.6120 1.731 1.731 1.740 1.704 1.749 39,952,262 1.6898 5.59%
1996-03-14 0 4.475 4.475 4.500 4.375 4.600 13,987,000 62,415,575 4.4624 1.640 1.640 1.649 1.603 1.685 38,175,453 1.6350 -2.19%
1996-03-13 0 4.575 4.550 4.575 4.550 4.825 5,047,000 23,755,475 4.7069 1.676 1.667 1.676 1.667 1.768 13,775,042 1.7245 -6.15%
1996-03-12 0 4.875 4.875 4.900 4.875 5.100 10,876,636 53,680,319 4.9354 1.786 1.786 1.795 1.786 1.869 29,686,174 1.8083 -1.02%
1996-03-11 0 4.925 4.925 4.950 4.850 4.950 9,870,000 48,375,350 4.9013 1.804 1.804 1.814 1.777 1.814 26,938,709 1.7958 -5.29%
1996-03-08 0 5.200 5.150 5.250 5.200 5.300 6,018,000 31,442,000 5.2247 1.905 1.887 1.924 1.905 1.942 16,425,243 1.9142 -0.95%
1996-03-07 0 5.250 5.200 5.250 5.250 5.350 9,142,000 48,494,700 5.3046 1.924 1.905 1.924 1.924 1.960 24,951,741 1.9435 -1.87%
1996-03-06 0 5.350 5.350 5.400 5.200 5.400 13,073,600 69,954,580 5.3508 1.960 1.960 1.978 1.905 1.978 35,682,463 1.9605 0.00%
1996-03-05 0 5.350 5.300 5.350 5.150 5.400 7,754,000 41,043,300 5.2932 1.960 1.942 1.960 1.887 1.978 21,163,399 1.9394 4.90%
1996-03-04 0 5.100 5.100 5.150 5.050 5.200 5,113,000 26,223,550 5.1288 1.869 1.869 1.887 1.850 1.905 13,955,179 1.8791 0.99%
1996-03-01 0 5.050 5.000 5.050 4.950 5.100 5,163,000 25,977,250 5.0314 1.850 1.832 1.850 1.814 1.869 14,091,647 1.8435 1.51%
1996-02-29 0 4.975 4.950 4.975 4.925 5.200 6,998,000 34,957,450 4.9953 1.823 1.814 1.823 1.804 1.905 19,100,009 1.8302 -3.40%
1996-02-28 0 5.150 5.100 5.150 5.100 5.300 4,652,000 24,085,850 5.1775 1.887 1.869 1.887 1.869 1.942 12,696,948 1.8970 -0.96%
1996-02-27 0 5.200 5.200 5.250 5.100 5.250 4,584,000 23,690,200 5.1680 1.905 1.905 1.924 1.869 1.924 12,511,352 1.8935 0.00%
1996-02-26 0 5.200 5.150 5.200 5.150 5.300 4,698,000 24,482,400 5.2112 1.905 1.887 1.905 1.887 1.942 12,822,498 1.9093 -1.89%
1996-02-23 0 5.300 5.250 5.300 5.200 5.300 4,241,000 22,161,828 5.2256 1.942 1.924 1.942 1.905 1.942 11,575,184 1.9146 0.00%
1996-02-22 0 5.300 5.250 5.300 5.050 5.300 8,379,000 43,147,150 5.1494 1.942 1.924 1.942 1.850 1.942 22,869,245 1.8867 0.00%
1996-02-16 0 5.300 5.200 5.300 5.200 5.400 5,928,000 31,321,500 5.2837 1.942 1.905 1.942 1.905 1.978 16,179,602 1.9359 -1.85%
1996-02-15 0 5.400 5.350 5.400 5.300 5.450 3,772,000 20,286,700 5.3782 1.978 1.960 1.978 1.942 1.997 10,295,118 1.9705 0.00%
1996-02-14 0 5.400 5.350 5.400 5.300 5.400 4,270,000 22,839,700 5.3489 1.978 1.960 1.978 1.942 1.978 11,654,335 1.9598 3.85%
1996-02-13 0 5.200 5.200 5.250 5.200 5.400 2,852,000 15,100,700 5.2948 1.905 1.905 1.924 1.905 1.978 7,784,113 1.9399 -3.70%
1996-02-12 0 5.400 5.350 5.400 5.300 5.400 3,963,000 21,328,500 5.3819 1.978 1.960 1.978 1.942 1.978 10,816,424 1.9719 1.89%
1996-02-09 0 5.300 5.250 5.350 5.300 5.400 8,016,000 42,641,950 5.3196 1.942 1.924 1.960 1.942 1.978 21,878,490 1.9490 0.00%
1996-02-08 0 5.300 5.300 5.350 5.250 5.350 5,513,000 29,170,850 5.2913 1.942 1.942 1.960 1.924 1.960 15,046,920 1.9387 0.00%
1996-02-07 0 5.300 5.250 5.300 5.250 5.400 7,842,828 41,790,040 5.3284 1.942 1.924 1.942 1.924 1.978 21,405,842 1.9523 -1.85%
1996-02-06 0 5.400 5.350 5.400 5.350 5.450 4,499,000 24,304,450 5.4022 1.978 1.960 1.978 1.960 1.997 12,279,357 1.9793 0.00%
1996-02-05 0 5.400 5.400 5.450 5.350 5.550 14,105,000 77,120,950 5.4676 1.978 1.978 1.997 1.960 2.033 38,497,517 2.0033 0.00%
1996-02-02 0 5.400 5.400 5.450 5.400 5.600 18,347,000 100,704,000 5.4889 1.978 1.978 1.997 1.978 2.052 50,075,430 2.0110 -4.42%
1996-02-01 0 5.650 5.600 5.650 5.500 5.700 6,684,000 37,421,900 5.5987 2.070 2.052 2.070 2.015 2.088 18,242,992 2.0513 1.80%
1996-01-31 0 5.550 5.550 5.600 5.450 5.550 7,115,000 39,184,400 5.5073 2.033 2.033 2.052 1.997 2.033 19,419,343 2.0178 4.72%
1996-01-30 0 5.300 5.250 5.300 5.250 5.400 5,623,000 29,942,250 5.3250 1.942 1.924 1.942 1.924 1.978 15,347,149 1.9510 0.95%
1996-01-29 0 5.250 5.250 5.300 5.250 5.550 12,089,000 64,663,800 5.3490 1.924 1.924 1.942 1.924 2.033 32,995,142 1.9598 -4.55%
1996-01-26 0 5.500 5.450 5.500 5.400 5.600 26,514,000 145,108,600 5.4729 2.015 1.997 2.015 1.978 2.052 72,366,052 2.0052 -2.65%
1996-01-25 0 5.650 5.650 5.700 5.600 5.700 8,344,000 47,139,600 5.6495 2.070 2.070 2.088 2.052 2.088 22,773,717 2.0699 1.80%
1996-01-24 0 5.550 5.550 5.600 5.550 5.750 12,121,000 68,026,550 5.6123 2.033 2.033 2.052 2.033 2.107 33,082,482 2.0563 0.00%
1996-01-23 0 5.550 5.550 5.600 5.500 5.600 5,348,000 29,593,700 5.5336 2.033 2.033 2.052 2.015 2.052 14,596,577 2.0274 -0.89%
1996-01-22 0 5.600 5.550 5.600 5.550 5.600 5,387,610 29,994,353 5.5673 2.052 2.033 2.052 2.033 2.052 14,704,687 2.0398 0.90%
1996-01-19 0 5.550 5.550 5.600 5.500 5.600 4,194,260 23,232,752 5.5392 2.033 2.033 2.052 2.015 2.052 11,447,614 2.0295 0.00%
1996-01-18 0 5.550 5.450 5.550 5.400 5.550 3,129,400 17,076,540 5.4568 2.033 1.997 2.033 1.978 2.033 8,541,236 1.9993 1.83%
1996-01-17 0 5.450 5.450 5.500 5.400 5.550 5,917,000 32,400,900 5.4759 1.997 1.997 2.015 1.978 2.033 16,149,579 2.0063 -1.80%
1996-01-16 0 5.550 5.500 5.550 5.450 5.550 6,848,978 37,698,886 5.5043 2.033 2.015 2.033 1.997 2.033 18,693,275 2.0167 0.00%
1996-01-15 0 5.550 5.500 5.550 5.450 5.650 11,612,000 64,338,500 5.5407 2.033 2.015 2.033 1.997 2.070 31,693,241 2.0300 -1.77%
1996-01-12 0 5.650 5.600 5.650 5.300 5.650 27,524,000 152,182,300 5.5291 2.070 2.052 2.070 1.942 2.070 75,122,698 2.0258 7.62%
1996-01-11 0 5.250 5.250 5.300 5.000 5.300 5,136,000 26,680,600 5.1948 1.924 1.924 1.942 1.832 1.942 14,017,954 1.9033 1.94%
1996-01-10 0 5.150 5.100 5.200 5.050 5.200 10,589,750 54,477,713 5.1444 1.887 1.869 1.905 1.850 1.905 28,903,161 1.8848 0.00%
1996-01-09 0 5.150 5.150 5.250 5.150 5.400 10,596,000 55,878,400 5.2735 1.887 1.887 1.924 1.887 1.978 28,920,219 1.9322 -3.74%
1996-01-08 0 5.350 5.350 5.400 5.300 5.450 11,881,000 63,868,100 5.3757 1.960 1.960 1.978 1.942 1.997 32,427,437 1.9696 0.94%
1996-01-05 0 5.300 5.250 5.300 5.150 5.300 15,265,000 79,799,100 5.2276 1.942 1.924 1.942 1.887 1.942 41,663,566 1.9153 0.95%
1996-01-04 0 5.250 5.250 5.300 4.900 5.350 24,387,000 126,198,250 5.1748 1.924 1.924 1.942 1.795 1.960 66,560,719 1.8960 7.14%
1996-01-03 0 4.900 4.925 4.950 4.700 4.925 10,444,000 49,725,500 4.7612 1.795 1.804 1.814 1.722 1.804 28,505,358 1.7444 4.81%
1996-01-02 0 4.675 4.650 4.675 4.650 4.675 2,446,000 11,418,900 4.6684 1.713 1.704 1.713 1.704 1.713 6,675,996 1.7104 0.54%
1995-12-29 0 4.650 4.650 4.675 4.650 4.675 537,550 2,503,975 4.6581 1.704 1.704 1.713 1.704 1.713 1,467,163 1.7067 0.54%
1995-12-28 0 4.625 4.625 4.675 4.400 4.625 2,520,000 11,516,900 4.5702 1.695 1.695 1.713 1.612 1.695 6,877,968 1.6745 1.09%
1995-12-27 0 4.575 4.575 4.600 4.575 4.675 1,116,000 5,128,700 4.5956 1.676 1.676 1.685 1.676 1.713 3,045,957 1.6838 -2.14%
1995-12-22 0 4.675 4.650 4.675 4.650 4.700 3,258,000 15,208,500 4.6680 1.713 1.704 1.713 1.704 1.722 8,892,230 1.7103 0.54%
1995-12-21 0 4.650 4.625 4.650 4.625 4.675 1,154,000 5,355,650 4.6409 1.704 1.695 1.704 1.695 1.713 3,149,673 1.7004 -0.53%
1995-12-20 0 4.675 4.650 4.675 4.650 4.700 995,000 4,638,150 4.6615 1.713 1.704 1.713 1.704 1.722 2,715,706 1.7079 0.54%
1995-12-19 0 4.650 4.650 4.675 4.600 4.650 1,086,000 5,027,500 4.6294 1.704 1.704 1.713 1.685 1.704 2,964,077 1.6961 -0.53%
1995-12-18 0 4.675 4.650 4.675 4.650 4.700 316,000 1,475,750 4.6701 1.713 1.704 1.713 1.704 1.722 862,475 1.7111 -0.53%
1995-12-15 0 4.700 4.700 4.725 4.675 4.700 1,790,000 8,396,050 4.6905 1.722 1.722 1.731 1.713 1.722 4,885,541 1.7186 1.08%
1995-12-14 0 4.650 4.650 4.675 4.650 4.675 844,000 3,943,750 4.6727 1.704 1.704 1.713 1.704 1.713 2,303,574 1.7120 -1.06%
1995-12-13 0 4.700 4.675 4.700 4.675 4.750 1,032,000 4,850,250 4.6999 1.722 1.713 1.722 1.713 1.740 2,816,692 1.7220 -0.53%
1995-12-12 0 4.725 4.700 4.725 4.650 4.825 3,482,210 16,484,332 4.7339 1.731 1.722 1.731 1.704 1.768 9,504,179 1.7344 2.16%
1995-12-11 0 4.625 4.600 4.650 4.600 4.625 1,555,824 7,169,823 4.6084 1.695 1.685 1.704 1.685 1.695 4,246,392 1.6885 -0.54%
1995-12-08 0 4.650 4.625 4.650 4.625 4.675 1,432,000 6,666,150 4.6551 1.704 1.695 1.704 1.695 1.713 3,908,433 1.7056 -1.06%
1995-12-07 0 4.700 4.675 4.700 4.650 4.725 4,690,000 22,016,300 4.6943 1.722 1.713 1.722 1.704 1.731 12,800,663 1.7199 0.53%
1995-12-06 0 4.675 4.650 4.675 4.675 4.750 3,600,000 16,955,500 4.7099 1.713 1.704 1.713 1.713 1.740 9,825,669 1.7256 -1.58%
1995-12-05 0 4.750 4.725 4.750 4.700 4.750 5,328,000 25,185,800 4.7271 1.740 1.731 1.740 1.722 1.740 14,541,990 1.7319 1.60%
1995-12-04 0 4.675 4.650 4.675 4.600 4.700 4,698,000 21,944,900 4.6711 1.713 1.704 1.713 1.685 1.722 12,822,498 1.7114 1.63%
1995-12-01 0 4.600 4.575 4.600 4.600 4.650 1,408,000 6,486,850 4.6071 1.685 1.676 1.685 1.685 1.704 3,842,928 1.6880 -1.08%
1995-11-30 0 4.650 4.600 4.650 4.425 4.650 1,840,000 8,353,650 4.5400 1.704 1.685 1.704 1.621 1.704 5,022,009 1.6634 5.68%
1995-11-29 0 4.400 4.400 4.450 4.400 4.475 3,412,000 15,156,400 4.4421 1.612 1.612 1.630 1.612 1.640 9,312,551 1.6275 -0.56%
1995-11-28 0 4.425 4.425 4.475 4.425 4.550 3,527,600 15,848,270 4.4926 1.621 1.621 1.640 1.621 1.667 9,628,064 1.6460 -1.67%
1995-11-27 0 4.500 4.500 4.525 4.400 4.500 3,785,600 16,923,840 4.4706 1.649 1.649 1.658 1.612 1.649 10,332,237 1.6380 3.45%
1995-11-24 0 4.350 4.350 4.375 4.350 4.375 1,671,000 7,286,750 4.3607 1.594 1.594 1.603 1.594 1.603 4,560,748 1.5977 -0.57%
1995-11-23 0 4.375 4.350 4.400 4.375 4.450 4,468,000 19,691,950 4.4073 1.603 1.594 1.612 1.603 1.630 12,194,747 1.6148 -1.69%
1995-11-22 0 4.450 4.425 4.500 4.425 4.500 2,716,000 12,149,650 4.4734 1.630 1.621 1.649 1.621 1.649 7,412,921 1.6390 -0.56%
1995-11-21 0 4.475 4.475 4.500 4.425 4.500 5,098,000 22,701,750 4.4531 1.640 1.640 1.649 1.621 1.649 13,914,239 1.6315 0.56%
1995-11-20 0 4.450 4.475 4.500 4.425 4.550 4,126,000 18,531,550 4.4914 1.630 1.640 1.649 1.621 1.667 11,261,308 1.6456 -2.73%
1995-11-17 0 4.575 4.550 4.575 4.550 4.625 3,014,000 13,752,300 4.5628 1.676 1.667 1.676 1.667 1.695 8,226,268 1.6718 0.00%
1995-11-16 0 4.575 4.575 4.600 4.575 4.700 1,974,000 9,154,300 4.6374 1.676 1.676 1.685 1.676 1.722 5,387,742 1.6991 -1.08%
1995-11-15 0 4.625 4.575 4.625 4.550 4.675 3,702,000 17,156,550 4.6344 1.695 1.676 1.695 1.667 1.713 10,104,063 1.6980 0.54%
1995-11-14 0 4.600 4.600 4.625 4.550 4.625 3,024,000 13,915,900 4.6018 1.685 1.685 1.695 1.667 1.695 8,253,562 1.6860 1.10%
1995-11-13 0 4.550 4.550 4.575 4.525 4.650 2,088,400 9,551,880 4.5738 1.667 1.667 1.676 1.658 1.704 5,699,980 1.6758 0.55%
1995-11-10 0 4.525 4.500 4.525 4.525 4.650 4,854,000 22,246,250 4.5831 1.658 1.649 1.658 1.658 1.704 13,248,277 1.6792 -2.16%
1995-11-09 0 4.625 4.625 4.650 4.600 4.650 4,062,000 18,788,200 4.6254 1.695 1.695 1.704 1.685 1.704 11,086,630 1.6947 0.00%
1995-11-08 0 4.625 4.625 4.650 4.625 4.675 5,278,000 24,468,850 4.6360 1.695 1.695 1.704 1.695 1.713 14,405,522 1.6986 -0.54%
1995-11-07 0 4.650 4.625 4.650 4.600 4.650 1,326,000 6,124,950 4.6191 1.704 1.695 1.704 1.685 1.704 3,619,121 1.6924 1.09%
1995-11-06 0 4.600 4.600 4.625 4.575 4.675 4,378,000 20,174,500 4.6082 1.685 1.685 1.695 1.676 1.713 11,949,105 1.6884 -2.13%
1995-11-03 0 4.700 4.675 4.700 4.650 4.725 2,545,200 11,827,600 4.6470 1.722 1.713 1.722 1.704 1.731 6,946,748 1.7026 1.62%
1995-11-02 0 4.625 4.625 4.650 4.550 4.625 4,652,000 21,333,050 4.5858 1.695 1.695 1.704 1.667 1.695 12,696,948 1.6802 1.65%
1995-10-31 0 4.550 4.525 4.550 4.550 4.600 5,814,000 26,633,700 4.5810 1.667 1.658 1.667 1.667 1.685 15,868,455 1.6784 -1.09%
1995-10-30 0 4.600 4.550 4.600 4.575 4.625 4,046,000 18,610,100 4.5996 1.685 1.667 1.685 1.676 1.695 11,042,960 1.6852 1.10%
1995-10-27 0 4.550 4.550 4.575 4.550 4.600 2,887,062 13,219,926 4.5790 1.667 1.667 1.676 1.667 1.685 7,879,810 1.6777 -2.15%
1995-10-26 0 4.650 4.625 4.650 4.625 4.650 2,429,000 11,270,750 4.6401 1.704 1.695 1.704 1.695 1.704 6,629,597 1.7001 -0.53%
1995-10-25 0 4.675 4.675 4.700 4.625 4.700 5,744,000 26,794,400 4.6648 1.713 1.713 1.722 1.695 1.722 15,677,401 1.7091 1.08%
1995-10-24 0 4.625 4.600 4.650 4.550 4.625 3,190,000 14,582,400 4.5713 1.695 1.685 1.704 1.667 1.695 8,706,634 1.6749 0.54%
1995-10-23 0 4.600 4.575 4.600 4.575 4.650 2,732,000 12,568,150 4.6003 1.685 1.676 1.685 1.676 1.704 7,456,591 1.6855 -1.60%
1995-10-20 0 4.675 4.675 4.700 4.675 4.700 2,762,000 12,954,150 4.6901 1.713 1.713 1.722 1.713 1.722 7,538,472 1.7184 -1.06%
1995-10-19 0 4.725 4.700 4.725 4.700 4.800 2,885,000 13,659,750 4.7347 1.731 1.722 1.731 1.722 1.759 7,874,182 1.7348 -1.56%
1995-10-18 0 4.800 4.800 4.825 4.775 4.825 3,166,000 15,175,150 4.7932 1.759 1.759 1.768 1.749 1.768 8,641,130 1.7562 -0.52%
1995-10-17 0 4.825 4.825 4.850 4.800 4.850 2,948,000 14,207,150 4.8193 1.768 1.768 1.777 1.759 1.777 8,046,131 1.7657 -1.03%
1995-10-16 0 4.875 4.825 4.875 4.800 4.875 5,495,000 26,612,625 4.8431 1.786 1.768 1.786 1.759 1.786 14,997,792 1.7744 1.04%
1995-10-13 0 4.825 4.800 4.825 4.775 4.825 5,448,000 26,164,650 4.8026 1.768 1.759 1.768 1.749 1.768 14,869,512 1.7596 1.05%
1995-10-12 0 4.775 4.750 4.775 4.725 4.775 1,002,000 4,759,250 4.7498 1.749 1.740 1.749 1.731 1.749 2,734,811 1.7402 0.00%
1995-10-11 0 4.775 4.750 4.775 4.725 4.800 3,585,000 17,110,000 4.7727 1.749 1.740 1.749 1.731 1.759 9,784,729 1.7486 -0.52%
1995-10-10 0 4.800 4.775 4.800 4.725 4.800 3,386,000 16,149,350 4.7694 1.759 1.749 1.759 1.731 1.759 9,241,588 1.7475 0.00%
1995-10-09 0 4.800 4.800 4.825 4.700 4.825 9,257,000 44,362,750 4.7923 1.759 1.759 1.768 1.722 1.768 25,265,616 1.7559 2.13%
1995-10-06 0 4.700 4.700 4.725 4.650 4.725 3,934,000 18,436,900 4.6866 1.722 1.722 1.731 1.704 1.731 10,737,273 1.7171 1.08%
1995-10-05 0 4.650 4.600 4.650 4.600 4.700 9,434,896 43,925,987 4.6557 1.704 1.685 1.704 1.685 1.722 25,751,157 1.7058 1.64%
1995-10-04 0 4.575 4.525 4.550 4.525 4.600 4,908,896 22,448,892 4.5731 1.676 1.658 1.667 1.658 1.685 13,398,108 1.6755 1.10%
1995-10-03 0 4.525 4.525 4.550 4.525 4.600 1,552,000 7,060,850 4.5495 1.658 1.658 1.667 1.658 1.685 4,235,955 1.6669 -1.35%
1995-10-02 0 4.625 4.600 4.625 4.600 4.650 12,100,000 54,959,650 4.5421 1.681 1.672 1.681 1.672 1.690 33,298,755 1.6505 0.00%
1995-09-29 0 4.625 4.625 4.650 4.575 4.625 3,587,000 16,536,175 4.6100 1.681 1.681 1.690 1.662 1.681 9,871,292 1.6752 1.09%
1995-09-28 0 4.575 4.575 4.600 4.550 4.600 5,752,000 26,325,675 4.5768 1.662 1.662 1.672 1.653 1.672 15,829,292 1.6631 -0.54%
1995-09-27 0 4.600 4.575 4.600 4.550 4.600 566,000 2,590,600 4.5770 1.672 1.662 1.672 1.653 1.672 1,557,611 1.6632 1.10%
1995-09-26 0 4.550 4.550 4.575 4.500 4.550 3,716,000 16,748,900 4.5072 1.653 1.653 1.662 1.635 1.653 10,226,295 1.6378 0.00%
1995-09-25 0 4.550 4.525 4.575 4.475 4.550 2,206,000 9,948,150 4.5096 1.653 1.644 1.662 1.626 1.653 6,070,831 1.6387 0.00%
1995-09-22 0 4.550 4.525 4.550 4.400 4.550 6,236,000 28,046,600 4.4975 1.653 1.644 1.653 1.599 1.653 17,161,243 1.6343 0.55%
1995-09-21 0 4.525 4.500 4.525 4.500 4.650 4,348,000 19,786,550 4.5507 1.644 1.635 1.644 1.635 1.690 11,965,536 1.6536 -1.63%
1995-09-20 0 4.600 4.600 4.650 4.600 4.675 1,339,000 6,209,625 4.6375 1.672 1.672 1.690 1.672 1.699 3,684,879 1.6852 -2.65%
1995-09-19 0 4.725 4.725 4.750 4.600 4.750 7,215,800 33,762,550 4.6790 1.717 1.717 1.726 1.672 1.726 19,857,616 1.7002 1.61%
1995-09-18 0 4.650 4.650 4.675 4.650 4.725 2,335,200 10,901,150 4.6682 1.690 1.690 1.699 1.690 1.717 6,426,385 1.6963 -1.59%
1995-09-15 0 4.725 4.725 4.750 4.700 4.750 4,985,600 23,614,620 4.7366 1.717 1.717 1.726 1.708 1.726 13,720,188 1.7212 -0.53%
1995-09-14 0 4.750 4.700 4.750 4.725 4.775 5,681,760 27,002,946 4.7526 1.726 1.708 1.726 1.717 1.735 15,635,995 1.7270 1.06%
1995-09-13 0 4.700 4.700 4.725 4.650 4.725 5,092,000 23,924,950 4.6985 1.708 1.708 1.717 1.690 1.717 14,012,997 1.7073 0.53%
1995-09-12 0 4.675 4.650 4.675 4.650 4.675 4,901,000 22,817,900 4.6558 1.699 1.690 1.699 1.690 1.699 13,487,372 1.6918 0.54%
1995-09-11 0 4.650 4.650 4.675 4.550 4.700 10,919,000 50,338,250 4.6102 1.690 1.690 1.699 1.653 1.708 30,048,686 1.6752 3.91%
1995-09-08 0 4.475 4.475 4.500 4.400 4.475 4,594,000 20,422,300 4.4454 1.626 1.626 1.635 1.599 1.626 12,642,519 1.6154 2.29%
1995-09-07 0 4.375 4.375 4.400 4.350 4.400 652,000 2,853,550 4.3766 1.590 1.590 1.599 1.581 1.599 1,794,280 1.5904 0.57%
1995-09-06 0 4.350 4.300 4.350 4.300 4.375 2,047,000 8,920,675 4.3579 1.581 1.563 1.581 1.563 1.590 5,633,269 1.5836 1.16%
1995-09-05 0 4.300 4.300 4.350 4.250 4.300 2,069,000 8,843,550 4.2743 1.563 1.563 1.581 1.544 1.563 5,693,812 1.5532 -1.15%
1995-09-04 0 4.350 4.350 4.375 4.325 4.425 1,970,000 8,587,650 4.3592 1.581 1.581 1.590 1.572 1.608 5,421,368 1.5840 -1.69%
1995-09-01 0 4.425 4.425 4.450 4.375 4.425 1,280,000 5,639,850 4.4061 1.608 1.608 1.617 1.590 1.608 3,522,513 1.6011 -0.56%
1995-08-31 0 4.450 4.450 4.475 4.450 4.475 872,000 3,890,100 4.4611 1.617 1.617 1.626 1.617 1.626 2,399,712 1.6211 -0.56%
1995-08-30 0 4.475 4.450 4.500 4.425 4.475 2,476,000 11,061,200 4.4674 1.626 1.617 1.635 1.608 1.626 6,813,861 1.6233 1.13%
1995-08-29 0 4.425 4.425 4.450 4.400 4.475 1,066,000 4,730,850 4.4379 1.608 1.608 1.617 1.599 1.626 2,933,593 1.6126 0.00%
1995-08-25 0 4.425 4.400 4.425 4.375 4.425 2,560,000 11,291,050 4.4106 1.608 1.599 1.608 1.590 1.608 7,045,026 1.6027 0.00%
1995-08-24 0 4.425 4.425 4.450 4.350 4.450 2,838,000 12,446,530 4.3857 1.608 1.608 1.617 1.581 1.617 7,810,072 1.5937 0.57%
1995-08-23 0 4.400 4.400 4.425 4.375 4.450 2,564,000 11,275,350 4.3976 1.599 1.599 1.608 1.590 1.617 7,056,034 1.5980 1.15%
1995-08-22 0 4.350 4.350 4.375 4.300 4.350 2,808,000 12,177,900 4.3369 1.581 1.581 1.590 1.563 1.581 7,727,513 1.5759 2.35%
1995-08-21 0 4.250 4.225 4.250 4.225 4.300 1,542,000 6,564,400 4.2571 1.544 1.535 1.544 1.535 1.563 4,243,527 1.5469 0.00%
1995-08-18 0 4.250 4.250 4.275 4.225 4.275 3,629,000 15,427,325 4.2511 1.544 1.544 1.553 1.535 1.553 9,986,875 1.5448 -1.16%
1995-08-17 0 4.300 4.275 4.300 4.275 4.325 2,840,000 12,215,900 4.3014 1.563 1.553 1.563 1.553 1.572 7,815,576 1.5630 1.18%
1995-08-16 0 4.250 4.250 4.275 4.200 4.275 1,159,000 4,923,275 4.2479 1.544 1.544 1.553 1.526 1.553 3,189,525 1.5436 1.19%
1995-08-15 0 4.200 4.200 4.225 4.150 4.250 2,013,300 8,441,440 4.1928 1.526 1.526 1.535 1.508 1.544 5,540,528 1.5236 0.60%
1995-08-14 0 4.175 4.175 4.200 4.150 4.200 1,128,000 4,707,650 4.1734 1.517 1.517 1.526 1.508 1.526 3,104,215 1.5165 -0.60%
1995-08-11 0 4.200 4.200 4.225 4.150 4.250 4,950,000 20,829,900 4.2081 1.526 1.526 1.535 1.508 1.544 13,622,218 1.5291 -2.89%
1995-08-10 0 4.325 4.325 4.350 4.300 4.425 4,918,000 21,463,200 4.3642 1.572 1.572 1.581 1.563 1.608 13,534,155 1.5859 -2.26%
1995-08-09 0 4.425 4.400 4.425 4.350 4.450 2,540,000 11,220,850 4.4177 1.608 1.599 1.608 1.581 1.617 6,989,987 1.6053 -0.56%
1995-08-08 0 4.450 4.425 4.525 4.425 4.575 2,320,000 10,478,200 4.5165 1.617 1.608 1.644 1.608 1.662 6,384,555 1.6412 -2.73%
1995-08-07 0 4.575 4.550 4.575 4.550 4.625 1,596,000 7,305,400 4.5773 1.662 1.653 1.662 1.653 1.681 4,392,133 1.6633 -0.54%
1995-08-04 0 4.600 4.600 4.625 4.550 4.625 4,268,750 19,576,756 4.5861 1.672 1.672 1.681 1.653 1.681 11,747,443 1.6665 0.00%
1995-08-03 0 4.600 4.600 4.625 4.550 4.600 3,607,200 16,559,520 4.5907 1.672 1.672 1.681 1.653 1.672 9,926,882 1.6681 1.10%
1995-08-02 0 4.550 4.550 4.600 4.550 4.625 2,597,000 11,878,125 4.5738 1.653 1.653 1.672 1.653 1.681 7,146,848 1.6620 -0.55%
1995-08-01 0 4.575 4.550 4.575 4.575 4.600 1,102,000 5,041,600 4.5750 1.662 1.653 1.662 1.662 1.672 3,032,663 1.6624 -0.54%
1995-07-31 0 4.600 4.600 4.625 4.550 4.625 1,124,000 5,159,700 4.5905 1.672 1.672 1.681 1.653 1.681 3,093,207 1.6681 0.55%
1995-07-28 0 4.575 4.550 4.575 4.550 4.625 870,000 3,985,150 4.5806 1.662 1.653 1.662 1.653 1.681 2,394,208 1.6645 0.55%
1995-07-27 0 4.550 4.525 4.600 4.500 4.550 3,207,000 14,581,600 4.5468 1.653 1.644 1.672 1.635 1.653 8,825,546 1.6522 0.00%
1995-07-26 0 4.550 4.525 4.550 4.525 4.675 4,330,000 19,727,400 4.5560 1.653 1.644 1.653 1.644 1.699 11,916,001 1.6555 -2.67%
1995-07-25 0 4.675 4.650 4.675 4.625 4.675 2,173,000 10,130,425 4.6620 1.699 1.690 1.699 1.681 1.699 5,980,016 1.6940 2.19%
1995-07-24 0 4.575 4.650 4.675 4.575 4.700 3,194,000 14,855,800 4.6512 1.662 1.690 1.699 1.662 1.708 8,789,771 1.6901 -0.54%
1995-07-21 0 4.600 4.600 4.625 4.525 4.625 3,474,000 15,861,000 4.5656 1.672 1.672 1.681 1.644 1.681 9,560,320 1.6590 2.22%
1995-07-20 0 4.500 4.475 4.500 4.375 4.525 3,264,000 14,514,300 4.4468 1.635 1.626 1.635 1.590 1.644 8,982,408 1.6159 -0.55%
1995-07-19 0 4.525 4.500 4.525 4.525 4.600 3,532,000 16,000,350 4.5301 1.644 1.635 1.644 1.644 1.672 9,719,934 1.6461 -3.21%
1995-07-18 0 4.675 4.675 4.700 4.650 4.725 7,388,000 34,479,050 4.6669 1.699 1.699 1.708 1.690 1.717 20,331,504 1.6958 1.08%
1995-07-17 0 4.625 4.600 4.625 4.575 4.650 6,686,200 30,886,390 4.6194 1.681 1.672 1.681 1.662 1.690 18,400,177 1.6786 1.09%
1995-07-14 0 4.575 4.575 4.600 4.575 4.625 4,180,000 19,186,725 4.5901 1.662 1.662 1.672 1.662 1.681 11,503,206 1.6679 -2.66%
1995-07-13 0 4.700 4.650 4.700 4.625 4.800 4,902,000 23,134,000 4.7193 1.708 1.690 1.708 1.681 1.744 13,490,124 1.7149 -1.05%
1995-07-12 0 4.750 4.750 4.775 4.600 4.775 15,706,000 74,027,900 4.7134 1.726 1.726 1.735 1.672 1.735 43,222,334 1.7127 2.70%
1995-07-11 0 4.625 4.550 4.575 4.525 4.625 7,634,000 35,112,450 4.5995 1.681 1.653 1.662 1.644 1.681 21,008,487 1.6713 1.65%
1995-07-10 0 4.550 4.550 4.575 4.550 4.650 4,528,000 20,742,150 4.5809 1.653 1.653 1.662 1.653 1.690 12,460,889 1.6646 1.11%
1995-07-07 0 4.500 4.475 4.500 4.375 4.575 9,973,000 44,668,700 4.4790 1.635 1.626 1.635 1.590 1.662 27,445,329 1.6276 4.05%
1995-07-06 0 4.325 4.325 4.350 4.325 4.375 3,194,000 13,900,850 4.3522 1.572 1.572 1.581 1.572 1.590 8,789,771 1.5815 0.00%
1995-07-05 0 4.325 4.350 4.375 4.200 4.350 3,748,818 16,027,295 4.2753 1.572 1.581 1.590 1.526 1.581 10,316,609 1.5535 2.98%
1995-07-04 0 4.200 4.200 4.225 4.175 4.225 1,822,000 7,645,450 4.1962 1.526 1.526 1.535 1.517 1.535 5,014,077 1.5248 1.20%
1995-07-03 0 4.150 4.150 4.175 4.125 4.200 961,223 4,000,653 4.1620 1.508 1.508 1.517 1.499 1.526 2,645,250 1.5124 -1.78%
1995-06-30 0 4.225 4.225 4.250 4.200 4.250 3,223,600 13,636,360 4.2302 1.535 1.535 1.544 1.526 1.544 8,871,229 1.5371 -1.17%
1995-06-29 0 4.275 4.225 4.275 4.175 4.275 3,184,000 13,419,450 4.2147 1.553 1.535 1.553 1.517 1.553 8,762,251 1.5315 3.01%
1995-06-28 0 4.150 4.150 4.175 4.075 4.150 1,491,000 6,152,100 4.1262 1.508 1.508 1.517 1.481 1.508 4,103,177 1.4994 0.61%
1995-06-27 0 4.125 4.100 4.125 4.075 4.125 1,709,560 7,011,185 4.1012 1.499 1.490 1.499 1.481 1.499 4,704,646 1.4903 -0.60%
1995-06-26 0 4.150 4.125 4.175 4.100 4.150 960,000 3,963,900 4.1291 1.508 1.499 1.517 1.490 1.508 2,641,885 1.5004 0.00%
1995-06-23 0 4.150 4.150 4.175 4.150 4.250 2,304,000 9,687,550 4.2047 1.508 1.508 1.517 1.508 1.544 6,340,523 1.5279 -1.78%
1995-06-22 0 4.225 4.200 4.225 4.125 4.250 5,878,000 24,454,450 4.1603 1.535 1.526 1.535 1.499 1.544 16,176,040 1.5118 1.20%
1995-06-21 0 4.175 4.150 4.175 4.150 4.175 1,242,000 5,172,100 4.1643 1.517 1.508 1.517 1.508 1.517 3,417,938 1.5132 0.55%
1995-06-20 0 4.200 4.200 4.225 4.175 4.225 8,798,000 36,846,750 4.1881 1.509 1.509 1.518 1.500 1.518 24,491,677 1.5045 0.60%
1995-06-16 0 4.175 4.150 4.175 4.125 4.200 5,668,000 23,527,400 4.1509 1.500 1.491 1.500 1.482 1.509 15,778,453 1.4911 0.60%
1995-06-15 0 4.150 4.150 4.175 4.100 4.175 2,116,000 8,748,600 4.1345 1.491 1.491 1.500 1.473 1.500 5,890,474 1.4852 0.61%
1995-06-14 0 4.125 4.125 4.150 4.075 4.150 2,504,000 10,321,350 4.1219 1.482 1.482 1.491 1.464 1.491 6,970,580 1.4807 1.85%
1995-06-13 0 4.050 4.025 4.050 4.025 4.125 3,933,000 15,984,200 4.0641 1.455 1.446 1.455 1.446 1.482 10,948,598 1.4599 -1.22%
1995-06-12 0 4.100 4.075 4.100 4.050 4.150 5,622,000 23,048,300 4.0997 1.473 1.464 1.473 1.455 1.491 15,650,399 1.4727 -1.80%
1995-06-09 0 4.175 4.175 4.200 4.175 4.225 1,985,000 8,305,800 4.1843 1.500 1.500 1.509 1.500 1.518 5,525,799 1.5031 -0.60%
1995-06-08 0 4.200 4.200 4.225 4.175 4.225 5,071,000 21,275,550 4.1955 1.509 1.509 1.518 1.500 1.518 14,116,537 1.5071 -1.18%
1995-06-07 0 4.250 4.250 4.275 4.175 4.300 9,532,000 40,105,600 4.2075 1.527 1.527 1.536 1.500 1.545 26,534,970 1.5114 -2.30%
1995-06-06 0 4.350 4.350 4.375 4.325 4.475 2,926,000 12,760,250 4.3610 1.563 1.563 1.572 1.554 1.608 8,145,334 1.5666 -1.14%
1995-06-05 0 4.400 4.400 4.450 4.375 4.475 7,616,000 33,573,475 4.4083 1.581 1.581 1.599 1.572 1.608 21,201,252 1.5836 1.15%
1995-06-01 0 4.350 4.325 4.350 4.300 4.375 16,994,000 73,720,000 4.3380 1.563 1.554 1.563 1.545 1.572 47,307,520 1.5583 2.96%
1995-05-31 0 4.225 4.200 4.225 4.100 4.225 9,037,200 37,801,090 4.1828 1.518 1.509 1.518 1.473 1.518 25,157,557 1.5026 3.68%
1995-05-30 0 4.075 4.075 4.100 4.050 4.100 4,446,000 18,125,950 4.0769 1.464 1.464 1.473 1.455 1.473 12,376,676 1.4645 1.24%
1995-05-29 0 4.025 4.025 4.075 4.000 4.050 3,608,000 14,534,850 4.0285 1.446 1.446 1.464 1.437 1.455 10,043,870 1.4471 -3.01%
1995-05-26 0 4.150 4.125 4.150 4.100 4.150 4,228,000 17,446,000 4.1263 1.491 1.482 1.491 1.473 1.491 11,769,813 1.4823 1.84%
1995-05-25 0 4.075 4.075 4.100 4.025 4.125 8,378,000 34,219,950 4.0845 1.464 1.464 1.473 1.446 1.482 23,322,491 1.4673 -1.81%
1995-05-24 0 4.150 4.125 4.150 4.025 4.200 12,450,000 51,312,200 4.1215 1.491 1.482 1.491 1.446 1.509 34,658,034 1.4805 0.61%
1995-05-23 0 4.125 4.125 4.150 4.025 4.150 18,898,000 77,217,450 4.0860 1.482 1.482 1.491 1.446 1.491 52,607,833 1.4678 3.13%
1995-05-22 0 4.000 3.975 4.000 3.925 4.050 6,932,000 27,654,050 3.9893 1.437 1.428 1.437 1.410 1.455 19,297,148 1.4331 0.63%
1995-05-19 0 3.975 3.950 3.975 3.750 4.000 12,098,000 47,463,400 3.9232 1.428 1.419 1.428 1.347 1.437 33,678,144 1.4093 3.25%
1995-05-18 0 3.850 3.850 3.875 3.775 3.875 5,650,000 21,728,300 3.8457 1.383 1.383 1.392 1.356 1.392 15,728,345 1.3815 0.65%
1995-05-17 0 3.825 3.850 3.875 3.800 3.850 5,370,000 20,618,300 3.8395 1.374 1.383 1.392 1.365 1.383 14,948,887 1.3793 0.00%
1995-05-16 0 3.825 3.825 3.875 3.750 3.875 6,500,000 24,854,300 3.8237 1.374 1.374 1.392 1.347 1.392 18,094,556 1.3736 0.00%
1995-05-15 0 3.825 3.800 3.850 3.750 3.900 7,920,000 30,333,350 3.8300 1.374 1.365 1.383 1.347 1.401 22,047,520 1.3758 -0.65%
1995-05-12 0 3.850 3.825 3.850 3.825 3.900 9,288,000 35,834,000 3.8581 1.383 1.374 1.383 1.374 1.401 25,855,728 1.3859 0.65%
1995-05-11 0 3.825 3.800 3.850 3.700 3.875 11,508,000 43,888,450 3.8137 1.374 1.365 1.383 1.329 1.392 32,035,715 1.3700 3.38%
1995-05-10 0 3.700 3.675 3.700 3.625 3.725 8,460,000 31,232,350 3.6918 1.329 1.320 1.329 1.302 1.338 23,550,760 1.3262 2.07%
1995-05-09 0 3.625 3.600 3.625 3.550 3.625 3,480,000 12,532,750 3.6014 1.302 1.293 1.302 1.275 1.302 9,687,547 1.2937 1.40%
1995-05-08 0 3.575 3.575 3.600 3.500 3.575 4,138,000 14,678,600 3.5473 1.284 1.284 1.293 1.257 1.284 11,519,273 1.2743 2.88%
1995-05-05 0 3.475 3.475 3.500 3.450 3.500 3,534,000 12,259,100 3.4689 1.248 1.248 1.257 1.239 1.257 9,837,871 1.2461 -1.42%
1995-05-04 0 3.525 3.525 3.550 3.525 3.575 1,190,000 4,212,000 3.5395 1.266 1.266 1.275 1.266 1.284 3,312,696 1.2715 0.00%
1995-05-03 0 3.525 3.525 3.550 3.500 3.575 1,920,000 6,789,750 3.5363 1.266 1.266 1.275 1.257 1.284 5,344,853 1.2703 0.71%
1995-05-02 0 3.500 3.475 3.500 3.475 3.525 2,716,000 9,503,300 3.4990 1.257 1.248 1.257 1.248 1.266 7,560,741 1.2569 -0.71%
1995-05-01 0 3.525 3.500 3.550 3.475 3.575 3,936,000 13,860,250 3.5214 1.266 1.257 1.275 1.248 1.284 10,956,950 1.2650 -1.40%
1995-04-28 0 3.575 3.575 3.600 3.550 3.600 3,964,000 14,170,700 3.5748 1.284 1.284 1.293 1.275 1.293 11,034,895 1.2842 -2.05%
1995-04-27 0 3.650 3.625 3.675 3.500 3.675 4,732,000 17,187,400 3.6322 1.311 1.302 1.320 1.257 1.320 13,172,837 1.3048 2.82%
1995-04-26 0 3.550 3.550 3.600 3.475 3.600 9,635,000 33,949,700 3.5236 1.275 1.275 1.293 1.248 1.293 26,821,699 1.2658 -1.39%
1995-04-25 0 3.600 3.575 3.600 3.600 3.650 6,561,400 23,699,080 3.6119 1.293 1.284 1.293 1.293 1.311 18,265,480 1.2975 -0.69%
1995-04-24 0 3.625 3.600 3.625 3.600 3.675 2,777,000 10,065,825 3.6247 1.302 1.293 1.302 1.293 1.320 7,730,551 1.3021 -0.68%
1995-04-21 0 3.650 3.625 3.650 3.625 3.650 2,730,000 9,950,400 3.6448 1.311 1.302 1.311 1.302 1.311 7,599,713 1.3093 0.00%
1995-04-20 0 3.650 3.650 3.675 3.625 3.675 1,358,000 4,957,450 3.6506 1.311 1.311 1.320 1.302 1.320 3,780,370 1.3114 -0.68%
1995-04-19 0 3.675 3.650 3.675 3.650 3.700 4,836,000 17,772,800 3.6751 1.320 1.311 1.320 1.311 1.329 13,462,350 1.3202 0.00%
1995-04-18 0 3.675 3.675 3.700 3.650 3.725 4,038,000 14,916,100 3.6939 1.320 1.320 1.329 1.311 1.338 11,240,895 1.3269 0.00%
1995-04-13 0 3.675 3.675 3.700 3.675 3.700 3,569,000 13,130,650 3.6791 1.320 1.320 1.329 1.320 1.329 9,935,303 1.3216 0.00%
1995-04-12 0 3.675 3.675 3.700 3.675 3.700 2,964,000 10,953,300 3.6954 1.320 1.320 1.329 1.320 1.329 8,251,117 1.3275 -0.68%
1995-04-11 0 3.700 3.700 3.725 3.700 3.725 2,412,000 8,928,200 3.7016 1.329 1.329 1.338 1.329 1.338 6,714,472 1.3297 0.68%
1995-04-10 0 3.675 3.675 3.700 3.650 3.700 2,857,000 10,552,125 3.6934 1.320 1.320 1.329 1.311 1.329 7,953,253 1.3268 0.68%
1995-04-07 0 3.650 3.650 3.675 3.650 3.700 1,372,000 5,024,350 3.6621 1.311 1.311 1.320 1.311 1.329 3,819,343 1.3155 -0.68%
1995-04-06 0 3.675 3.650 3.700 3.650 3.725 5,492,000 20,311,250 3.6983 1.320 1.311 1.329 1.311 1.338 15,288,508 1.3285 1.38%
1995-04-04 0 3.625 3.600 3.625 3.600 3.675 648,000 2,350,550 3.6274 1.302 1.293 1.302 1.293 1.320 1,803,888 1.3030 0.00%
1995-04-03 0 3.625 3.625 3.650 3.625 3.725 2,635,000 9,670,250 3.6699 1.302 1.302 1.311 1.302 1.338 7,335,255 1.3183 -3.33%
1995-03-31 0 3.750 3.725 3.750 3.725 3.825 2,664,500 9,975,088 3.7437 1.347 1.338 1.347 1.338 1.374 7,417,376 1.3448 0.00%
1995-03-30 0 3.750 3.750 3.800 3.750 3.850 6,013,400 22,782,560 3.7886 1.347 1.347 1.365 1.347 1.383 16,739,970 1.3610 0.67%
1995-03-29 0 3.725 3.725 3.750 3.725 3.775 7,702,000 28,906,150 3.7531 1.338 1.338 1.347 1.338 1.356 21,440,657 1.3482 -1.97%
1995-03-28 0 3.800 3.775 3.800 3.750 3.825 5,096,000 19,280,450 3.7834 1.365 1.356 1.365 1.347 1.374 14,186,132 1.3591 0.66%
1995-03-27 0 3.775 3.675 3.700 3.700 3.925 9,050,000 34,931,900 3.8599 1.356 1.320 1.329 1.329 1.410 25,193,189 1.3866 1.34%
1995-03-24 0 3.725 3.700 3.725 3.600 3.725 6,684,000 24,724,300 3.6990 1.338 1.329 1.338 1.293 1.338 18,606,771 1.3288 2.76%
1995-03-23 0 3.625 3.625 3.650 3.625 3.675 1,868,520 6,813,007 3.6462 1.302 1.302 1.311 1.302 1.320 5,201,545 1.3098 0.00%
1995-03-22 0 3.625 3.625 3.650 3.600 3.650 4,368,000 15,845,650 3.6277 1.302 1.302 1.311 1.293 1.311 12,159,542 1.3031 -0.68%
1995-03-21 0 3.650 3.650 3.675 3.625 3.725 3,198,000 11,757,800 3.6766 1.311 1.311 1.320 1.302 1.338 8,902,521 1.3207 -0.68%
1995-03-20 0 3.675 3.625 3.650 3.625 3.700 6,197,000 22,752,950 3.6716 1.320 1.302 1.311 1.302 1.329 17,251,071 1.3189 1.38%
1995-03-17 0 3.625 3.625 3.650 3.600 3.675 6,850,000 24,795,400 3.6198 1.302 1.302 1.311 1.293 1.320 19,068,878 1.3003 1.40%
1995-03-16 0 3.575 3.550 3.575 3.500 3.625 8,324,000 29,878,750 3.5895 1.284 1.275 1.284 1.257 1.302 23,172,167 1.2894 -0.69%
1995-03-15 0 3.600 3.575 3.600 3.500 3.625 7,722,000 27,545,750 3.5672 1.293 1.284 1.293 1.257 1.302 21,496,332 1.2814 4.35%
1995-03-14 0 3.450 3.450 3.475 3.425 3.475 876,000 3,015,900 3.4428 1.239 1.239 1.248 1.230 1.248 2,438,589 1.2367 -0.72%
1995-03-13 0 3.475 3.450 3.475 3.400 3.475 3,492,000 11,951,150 3.4224 1.248 1.239 1.248 1.221 1.248 9,720,952 1.2294 2.96%
1995-03-10 0 3.375 3.350 3.375 3.325 3.425 2,564,000 8,619,250 3.3616 1.212 1.203 1.212 1.194 1.230 7,137,606 1.2076 -2.17%
1995-03-09 0 3.450 3.425 3.450 3.400 3.475 1,244,000 4,262,650 3.4266 1.239 1.230 1.239 1.221 1.248 3,463,020 1.2309 1.47%
1995-03-08 0 3.400 3.375 3.400 3.375 3.475 3,302,000 11,236,400 3.4029 1.221 1.212 1.221 1.212 1.248 9,192,034 1.2224 -2.86%
1995-03-07 0 3.500 3.475 3.500 3.450 3.525 3,256,960 11,371,466 3.4914 1.257 1.248 1.257 1.239 1.266 9,066,653 1.2542 0.00%
1995-03-06 0 3.500 3.475 3.500 3.475 3.500 1,309,000 4,576,225 3.4960 1.257 1.248 1.257 1.248 1.257 3,643,965 1.2558 -0.71%
1995-03-03 0 3.525 3.500 3.525 3.475 3.525 2,265,000 7,931,400 3.5017 1.266 1.257 1.266 1.248 1.266 6,305,257 1.2579 0.00%
1995-03-02 0 3.525 3.500 3.525 3.500 3.550 3,973,000 14,002,750 3.5245 1.266 1.257 1.266 1.257 1.275 11,059,949 1.2661 0.71%
1995-03-01 0 3.500 3.475 3.500 3.475 3.575 3,912,000 13,744,550 3.5134 1.257 1.248 1.257 1.248 1.284 10,890,139 1.2621 -1.41%
1995-02-28 0 3.550 3.550 3.575 3.525 3.650 5,904,000 21,148,300 3.5820 1.275 1.275 1.284 1.266 1.311 16,435,424 1.2868 0.00%
1995-02-27 0 3.550 3.525 3.550 3.425 3.575 3,668,000 12,954,800 3.5318 1.275 1.266 1.275 1.230 1.284 10,210,897 1.2687 -1.39%
1995-02-24 0 3.600 3.600 3.625 3.525 3.650 9,737,000 35,163,400 3.6113 1.293 1.293 1.302 1.266 1.311 27,105,645 1.2973 2.13%
1995-02-23 0 3.525 3.525 3.550 3.475 3.550 4,236,000 14,796,700 3.4931 1.266 1.266 1.275 1.248 1.275 11,792,083 1.2548 0.00%
1995-02-22 0 3.525 3.525 3.550 3.475 3.600 7,137,000 25,080,250 3.5141 1.266 1.266 1.275 1.248 1.293 19,867,822 1.2624 -2.08%
1995-02-21 0 3.600 3.600 3.625 3.525 3.625 3,582,000 12,866,000 3.5918 1.293 1.293 1.302 1.266 1.302 9,971,492 1.2903 2.13%
1995-02-20 0 3.525 3.500 3.525 3.500 3.575 6,463,060 22,774,216 3.5238 1.266 1.257 1.266 1.257 1.284 17,991,723 1.2658 -4.73%
1995-02-17 0 3.700 3.650 3.700 3.600 3.700 4,354,000 15,928,250 3.6583 1.329 1.311 1.329 1.293 1.329 12,120,569 1.3142 0.68%
1995-02-16 0 3.675 3.675 3.700 3.675 3.800 9,140,000 33,976,650 3.7174 1.320 1.320 1.329 1.320 1.365 25,443,729 1.3354 1.38%
1995-02-15 0 3.625 3.625 3.650 3.550 3.650 3,252,000 11,712,850 3.6017 1.302 1.302 1.311 1.275 1.311 9,052,845 1.2938 2.84%
1995-02-14 0 3.525 3.500 3.550 3.500 3.625 6,086,000 21,725,700 3.5698 1.266 1.257 1.275 1.257 1.302 16,942,072 1.2824 -2.76%
1995-02-13 0 3.625 3.600 3.625 3.600 3.650 4,572,000 16,600,000 3.6308 1.302 1.293 1.302 1.293 1.311 12,727,432 1.3043 0.00%
1995-02-10 0 3.625 3.600 3.625 3.600 3.750 7,878,400 29,015,040 3.6829 1.302 1.293 1.302 1.293 1.347 21,931,715 1.3230 -1.36%
1995-02-09 0 3.675 3.675 3.700 3.525 3.675 7,234,000 26,171,850 3.6179 1.320 1.320 1.329 1.266 1.320 20,137,849 1.2996 3.52%
1995-02-08 0 3.550 3.550 3.575 3.425 3.625 6,793,800 24,125,515 3.5511 1.275 1.275 1.284 1.230 1.302 18,912,430 1.2756 2.16%
1995-02-07 0 3.475 3.450 3.475 3.450 3.600 8,012,200 28,366,185 3.5404 1.248 1.239 1.248 1.239 1.293 22,304,185 1.2718 -0.71%
1995-02-06 0 3.500 3.500 3.525 3.250 3.550 8,095,000 27,598,000 3.4093 1.257 1.257 1.266 1.167 1.275 22,534,682 1.2247 9.37%
1995-02-03 0 3.200 3.175 3.225 3.150 3.300 4,697,000 15,054,025 3.2050 1.150 1.141 1.158 1.132 1.185 13,075,404 1.1513 -1.54%
1995-01-30 0 3.250 3.225 3.250 3.150 3.250 1,357,640 4,360,784 3.2120 1.167 1.158 1.167 1.132 1.167 3,779,368 1.1538 0.78%
1995-01-27 0 3.225 3.200 3.225 3.075 3.250 2,964,000 9,395,600 3.1699 1.158 1.150 1.158 1.105 1.167 8,251,117 1.1387 2.38%
1995-01-26 0 3.150 3.125 3.150 3.075 3.175 2,313,000 7,250,700 3.1348 1.132 1.123 1.132 1.105 1.141 6,438,878 1.1261 -0.79%
1995-01-25 0 3.175 3.150 3.175 3.050 3.175 4,452,000 13,940,050 3.1312 1.141 1.132 1.141 1.096 1.141 12,393,379 1.1248 3.25%
1995-01-24 0 3.075 3.075 3.100 2.950 3.125 5,504,000 16,645,750 3.0243 1.105 1.105 1.114 1.060 1.123 15,321,913 1.0864 -0.81%
1995-01-23 0 3.100 3.100 3.125 2.850 3.300 7,650,000 23,219,000 3.0352 1.114 1.114 1.123 1.024 1.185 21,295,900 1.0903 -6.77%
1995-01-20 0 3.325 3.275 3.350 3.150 3.325 4,068,500 13,266,325 3.2607 1.194 1.176 1.203 1.132 1.194 11,325,800 1.1713 -1.48%
1995-01-19 0 3.375 3.375 3.400 3.375 3.500 5,171,000 17,670,550 3.4172 1.212 1.212 1.221 1.212 1.257 14,394,915 1.2276 -0.74%
1995-01-18 0 3.400 3.375 3.400 3.375 3.450 2,352,000 8,010,850 3.4060 1.221 1.212 1.221 1.212 1.239 6,547,445 1.2235 -1.45%
1995-01-17 0 3.450 3.425 3.475 3.400 3.450 5,658,000 19,396,750 3.4282 1.239 1.230 1.248 1.221 1.239 15,750,615 1.2315 2.99%
1995-01-16 0 3.350 3.350 3.375 3.250 3.425 5,687,000 18,854,950 3.3154 1.203 1.203 1.212 1.167 1.230 15,831,345 1.1910 -0.74%
1995-01-13 0 3.375 3.375 3.400 3.025 3.400 9,523,000 30,576,800 3.2108 1.212 1.212 1.221 1.087 1.221 26,509,916 1.1534 -2.88%
1995-01-12 0 3.475 3.425 3.500 3.450 3.625 4,869,200 17,219,780 3.5365 1.248 1.230 1.257 1.239 1.302 13,554,771 1.2704 -3.47%
1995-01-11 0 3.600 3.600 3.650 3.600 3.825 3,170,000 11,844,100 3.7363 1.293 1.293 1.311 1.293 1.374 8,824,576 1.3422 -2.70%
1995-01-10 0 3.700 3.700 3.725 3.575 3.750 6,412,600 23,374,420 3.6451 1.329 1.329 1.338 1.284 1.347 17,851,254 1.3094 -2.63%
1995-01-09 0 3.800 3.775 3.800 3.700 3.800 3,709,867 13,941,864 3.7580 1.365 1.356 1.365 1.329 1.365 10,327,446 1.3500 -0.65%
1995-01-06 0 3.825 3.800 3.825 3.775 3.825 3,054,920 11,629,008 3.8066 1.374 1.365 1.374 1.356 1.374 8,504,219 1.3674 0.00%
1995-01-05 0 3.825 3.825 3.850 3.825 3.875 2,816,000 10,837,550 3.8486 1.374 1.374 1.383 1.374 1.392 7,839,118 1.3825 0.66%
1995-01-04 0 3.800 3.825 3.850 3.750 3.875 5,538,000 21,124,950 3.8145 1.365 1.374 1.383 1.347 1.392 15,416,562 1.3703 1.33%
1995-01-03 0 3.750 3.725 3.750 3.700 3.775 3,293,000 12,319,150 3.7410 1.347 1.338 1.347 1.329 1.356 9,166,980 1.3439 -1.96%
1994-12-30 0 3.825 3.825 3.850 3.825 3.900 2,476,000 9,569,550 3.8649 1.374 1.374 1.383 1.374 1.401 6,892,634 1.3884 -1.92%
1994-12-29 0 3.900 3.850 3.900 3.825 3.925 4,750,000 18,323,850 3.8577 1.401 1.383 1.401 1.374 1.410 13,222,945 1.3858 -1.27%
1994-12-28 0 3.950 3.925 3.950 3.925 4.000 2,648,000 10,426,100 3.9373 1.419 1.410 1.419 1.410 1.437 7,371,444 1.4144 0.00%
1994-12-23 0 3.950 3.925 3.950 3.900 3.975 2,364,000 9,291,400 3.9304 1.419 1.410 1.419 1.401 1.428 6,580,851 1.4119 1.28%
1994-12-22 0 3.900 3.875 3.900 3.900 3.975 3,895,000 15,333,100 3.9366 1.401 1.392 1.401 1.401 1.428 10,842,815 1.4141 -0.64%
1994-12-21 0 3.925 3.925 3.950 3.900 3.975 3,196,000 12,572,450 3.9338 1.410 1.410 1.419 1.401 1.428 8,896,954 1.4131 -1.26%
1994-12-20 0 3.975 3.925 4.000 3.800 3.975 3,172,000 12,357,550 3.8958 1.428 1.410 1.437 1.365 1.428 8,830,143 1.3995 1.27%
1994-12-19 0 3.925 3.900 3.925 3.925 4.125 10,294,000 41,457,450 4.0273 1.410 1.401 1.410 1.410 1.482 28,656,209 1.4467 -1.88%
1994-12-16 0 4.000 3.975 4.000 3.850 4.025 18,852,958 74,890,864 3.9724 1.437 1.428 1.437 1.383 1.446 52,482,446 1.4270 3.90%
1994-12-15 0 3.850 3.850 3.875 3.800 3.875 7,108,000 27,289,000 3.8392 1.383 1.383 1.392 1.365 1.392 19,787,093 1.3791 2.67%
1994-12-14 0 3.750 3.725 3.775 3.675 3.775 7,686,000 28,707,800 3.7351 1.347 1.338 1.356 1.320 1.356 21,396,116 1.3417 3.45%
1994-12-13 0 3.625 3.650 3.675 3.575 3.750 7,700,000 28,097,300 3.6490 1.302 1.311 1.320 1.284 1.347 21,435,089 1.3108 0.00%
1994-12-12 0 3.625 3.600 3.625 3.600 3.875 5,610,000 20,719,900 3.6934 1.302 1.293 1.302 1.293 1.392 15,616,994 1.3268 -4.61%
1994-12-09 0 3.800 3.775 3.825 3.575 3.825 11,538,000 42,926,500 3.7204 1.365 1.356 1.374 1.284 1.374 32,119,229 1.3365 -2.56%
1994-12-08 0 3.900 3.900 3.925 3.900 4.000 3,998,300 15,741,348 3.9370 1.401 1.401 1.410 1.401 1.437 11,130,379 1.4143 -3.11%
1994-12-07 0 4.025 4.000 4.025 4.000 4.125 10,894,000 44,120,300 4.0500 1.446 1.437 1.446 1.437 1.482 30,326,476 1.4548 -4.17%
1994-12-06 0 4.200 4.175 4.200 4.000 4.200 5,704,000 23,315,050 4.0875 1.509 1.500 1.509 1.437 1.509 15,878,669 1.4683 1.82%
1994-12-05 0 4.125 4.100 4.125 4.100 4.200 4,341,000 17,992,575 4.1448 1.482 1.473 1.482 1.473 1.509 12,084,380 1.4889 3.13%
1994-12-02 0 4.000 4.000 4.100 3.950 4.250 10,982,000 45,302,300 4.1251 1.437 1.437 1.473 1.419 1.527 30,571,448 1.4818 -9.60%
1994-12-01 0 4.425 4.375 4.425 4.350 4.450 2,401,000 10,536,575 4.3884 1.590 1.572 1.590 1.563 1.599 6,683,851 1.5764 0.57%
1994-11-30 0 4.400 4.400 4.425 4.350 4.450 3,378,000 14,772,350 4.3731 1.581 1.581 1.590 1.563 1.599 9,403,602 1.5709 -2.22%
1994-11-29 0 4.500 4.475 4.500 4.350 4.500 6,032,000 26,896,900 4.4590 1.617 1.608 1.617 1.563 1.617 16,791,748 1.6018 3.45%
1994-11-28 0 4.350 4.325 4.375 4.300 4.450 4,087,000 18,032,600 4.4122 1.563 1.554 1.572 1.545 1.599 11,377,300 1.5850 0.00%
1994-11-25 0 4.350 4.325 4.350 4.325 4.425 3,773,000 16,373,925 4.3398 1.563 1.554 1.563 1.554 1.590 10,503,194 1.5589 0.00%
1994-11-24 0 4.350 4.325 4.350 4.325 4.475 8,298,000 36,645,700 4.4162 1.563 1.554 1.563 1.554 1.608 23,099,788 1.5864 0.58%
1994-11-23 0 4.325 4.300 4.325 4.150 4.350 13,327,620 56,999,733 4.2768 1.554 1.545 1.554 1.491 1.563 37,101,133 1.5363 -5.98%
1994-11-22 0 4.600 4.575 4.600 4.500 4.775 8,997,500 41,130,900 4.5714 1.652 1.643 1.652 1.617 1.715 25,047,041 1.6421 -3.66%
1994-11-21 0 4.775 4.750 4.800 4.750 4.900 3,426,324 16,561,031 4.8335 1.715 1.706 1.724 1.706 1.760 9,538,125 1.7363 -2.55%
1994-11-18 0 4.900 4.875 4.900 4.850 4.925 2,278,000 11,112,350 4.8781 1.760 1.751 1.760 1.742 1.769 6,341,446 1.7523 -0.51%
1994-11-17 0 4.925 4.900 4.925 4.900 4.975 3,550,000 17,628,300 4.9657 1.769 1.760 1.769 1.760 1.787 9,882,411 1.7838 -0.51%
1994-11-16 0 4.950 4.925 4.950 4.900 5.000 3,724,000 18,377,300 4.9348 1.778 1.769 1.778 1.760 1.796 10,366,789 1.7727 -1.00%
1994-11-15 0 5.000 4.975 5.000 4.950 5.050 9,664,200 48,319,070 4.9998 1.796 1.787 1.796 1.778 1.814 26,902,986 1.7960 2.04%
1994-11-14 0 4.900 4.875 4.900 4.800 4.950 3,568,000 17,439,200 4.8877 1.760 1.751 1.760 1.724 1.778 9,932,519 1.7558 1.55%
1994-11-11 0 4.825 4.825 4.850 4.750 4.825 2,772,000 13,265,750 4.7856 1.733 1.733 1.742 1.706 1.733 7,716,632 1.7191 1.05%
1994-11-10 0 4.775 4.750 4.775 4.775 4.825 1,788,000 8,574,100 4.7954 1.715 1.706 1.715 1.715 1.733 4,977,395 1.7226 -0.52%
1994-11-09 0 4.800 4.775 4.800 4.750 4.800 1,744,800 8,322,230 4.7697 1.724 1.715 1.724 1.706 1.724 4,857,136 1.7134 1.59%
1994-11-08 0 4.725 4.725 4.750 4.700 4.800 3,700,000 17,628,150 4.7644 1.697 1.697 1.706 1.688 1.724 10,299,978 1.7115 0.53%
1994-11-07 0 4.700 4.675 4.725 4.650 4.775 7,206,000 33,922,500 4.7075 1.688 1.679 1.697 1.670 1.715 20,059,903 1.6911 -2.59%
1994-11-04 0 4.825 4.775 4.825 4.800 4.900 3,088,000 14,956,350 4.8434 1.733 1.715 1.733 1.724 1.760 8,596,306 1.7399 0.52%
1994-11-03 0 4.800 4.775 4.800 4.775 4.900 2,418,000 11,739,400 4.8550 1.724 1.715 1.724 1.715 1.760 6,731,175 1.7440 0.52%
1994-11-02 0 4.775 4.725 4.750 4.750 4.850 3,366,000 16,161,750 4.8015 1.715 1.697 1.706 1.706 1.742 9,370,196 1.7248 -1.55%
1994-11-01 0 4.850 4.850 4.875 4.800 4.900 3,858,000 18,754,200 4.8611 1.742 1.742 1.751 1.724 1.760 10,739,815 1.7462 -1.02%
1994-10-31 0 4.900 4.875 4.925 4.825 4.925 5,119,200 24,928,290 4.8696 1.760 1.751 1.769 1.733 1.769 14,250,715 1.7493 3.70%
1994-10-28 0 4.725 4.725 4.775 4.700 4.775 3,694,000 17,528,450 4.7451 1.697 1.697 1.715 1.688 1.715 10,283,275 1.7046 1.61%
1994-10-27 0 4.650 4.650 4.675 4.650 4.750 7,761,000 36,689,525 4.7274 1.670 1.670 1.679 1.670 1.706 21,604,900 1.6982 -1.06%
1994-10-26 0 4.700 4.700 4.750 4.650 4.725 4,735,000 22,188,550 4.6861 1.688 1.688 1.706 1.670 1.697 13,181,188 1.6833 0.00%
1994-10-25 0 4.700 4.675 4.700 4.675 4.800 7,472,000 35,260,200 4.7190 1.688 1.679 1.688 1.679 1.724 20,800,388 1.6952 -2.59%
1994-10-24 0 4.825 4.775 4.825 4.550 4.825 6,264,000 29,445,900 4.7008 1.733 1.715 1.733 1.634 1.733 17,437,584 1.6886 4.89%
1994-10-21 0 4.600 4.600 4.625 4.475 4.600 5,658,000 25,633,250 4.5304 1.652 1.652 1.661 1.608 1.652 15,750,615 1.6274 0.55%
1994-10-20 0 4.575 4.575 4.600 4.575 4.650 7,106,000 32,696,475 4.6012 1.643 1.643 1.652 1.643 1.670 19,781,525 1.6529 -2.14%
1994-10-19 0 4.675 4.625 4.675 4.625 4.700 3,554,000 16,576,700 4.6642 1.679 1.661 1.679 1.661 1.688 9,893,546 1.6755 -1.06%
1994-10-18 0 4.725 4.725 4.775 4.700 4.825 5,144,000 24,407,200 4.7448 1.697 1.697 1.715 1.688 1.733 14,319,753 1.7044 -3.08%
1994-10-17 0 4.875 4.875 4.900 4.875 4.900 3,878,000 18,928,900 4.8811 1.751 1.751 1.760 1.751 1.760 10,795,490 1.7534 -0.51%
1994-10-14 0 4.900 4.875 4.900 4.875 5.000 7,594,000 37,469,900 4.9341 1.760 1.751 1.760 1.751 1.796 21,140,009 1.7725 -0.51%
1994-10-12 0 4.925 4.900 4.925 4.850 4.950 7,884,000 38,707,950 4.9097 1.769 1.760 1.769 1.742 1.778 21,947,304 1.7637 1.55%
1994-10-11 0 4.850 4.800 4.825 4.825 4.950 3,276,000 15,951,600 4.8692 1.742 1.724 1.733 1.733 1.778 9,119,656 1.7491 0.00%
1994-10-10 0 4.850 4.825 4.850 4.725 4.875 5,148,000 24,720,150 4.8019 1.742 1.733 1.742 1.697 1.751 14,330,888 1.7250 2.11%
1994-10-07 0 4.750 4.725 4.775 4.625 4.850 6,522,000 30,965,700 4.7479 1.706 1.697 1.715 1.661 1.742 18,155,799 1.7056 0.81%
1994-10-06 0 4.750 4.750 4.775 4.725 4.875 13,083,000 62,503,675 4.7775 1.693 1.693 1.702 1.684 1.737 36,713,876 1.7025 -1.55%
1994-10-05 0 4.825 4.825 4.850 4.825 4.950 12,791,000 62,146,300 4.8586 1.719 1.719 1.728 1.719 1.764 35,894,458 1.7314 -4.46%
1994-10-04 0 5.050 5.050 5.100 4.975 5.100 3,712,000 18,713,850 5.0414 1.800 1.800 1.817 1.773 1.817 10,416,717 1.7965 -0.98%
1994-10-03 0 5.100 5.050 5.100 5.000 5.150 3,953,000 20,172,600 5.1031 1.817 1.800 1.817 1.782 1.835 11,093,018 1.8185 -0.97%
1994-09-30 0 5.150 5.150 5.175 5.100 5.200 6,760,000 34,839,350 5.1538 1.835 1.835 1.844 1.817 1.853 18,970,099 1.8365 -0.96%
1994-09-29 0 5.200 5.200 5.225 5.175 5.300 6,693,000 34,991,950 5.2281 1.853 1.853 1.862 1.844 1.889 18,782,082 1.8630 -0.95%
1994-09-28 0 5.250 5.200 5.250 5.150 5.275 11,893,000 62,069,575 5.2190 1.871 1.853 1.871 1.835 1.880 33,374,465 1.8598 0.48%
1994-09-27 0 5.225 5.200 5.225 5.150 5.250 8,966,000 46,646,150 5.2026 1.862 1.853 1.862 1.835 1.871 25,160,637 1.8539 -0.48%
1994-09-26 0 5.250 5.225 5.250 5.225 5.550 14,892,000 80,046,150 5.3751 1.871 1.862 1.871 1.862 1.978 41,790,342 1.9154 0.48%
1994-09-23 0 5.225 5.200 5.250 5.200 5.300 2,880,000 15,102,000 5.2438 1.862 1.853 1.871 1.853 1.889 8,081,936 1.8686 -0.48%
1994-09-22 0 5.250 5.225 5.250 5.150 5.300 9,894,000 51,747,100 5.2301 1.871 1.862 1.871 1.835 1.889 27,764,816 1.8638 -1.87%
1994-09-20 0 5.350 5.325 5.350 5.325 5.475 7,084,000 38,248,150 5.3992 1.906 1.898 1.906 1.898 1.951 19,879,317 1.9240 -1.83%
1994-09-19 0 5.450 5.425 5.450 5.400 5.475 3,302,500 17,966,350 5.4402 1.942 1.933 1.942 1.924 1.951 9,267,567 1.9386 -0.46%
1994-09-16 0 5.475 5.475 5.500 5.400 5.550 8,401,000 45,905,150 5.4642 1.951 1.951 1.960 1.924 1.978 23,575,118 1.9472 0.46%
1994-09-15 0 5.450 5.425 5.450 5.325 5.475 5,582,000 30,250,600 5.4193 1.942 1.933 1.942 1.898 1.951 15,664,363 1.9312 0.46%
1994-09-14 0 5.425 5.400 5.425 5.350 5.525 8,259,285 45,091,853 5.4595 1.933 1.924 1.933 1.906 1.969 23,177,434 1.9455 1.88%
1994-09-13 0 5.325 5.300 5.325 5.200 5.350 4,294,000 22,772,950 5.3034 1.898 1.889 1.898 1.853 1.906 12,049,942 1.8899 1.91%
1994-09-12 0 5.225 5.200 5.250 5.150 5.350 4,605,000 24,109,700 5.2355 1.862 1.853 1.871 1.835 1.906 12,922,678 1.8657 -3.69%
1994-09-09 0 5.425 5.425 5.450 5.425 5.650 8,557,500 47,258,550 5.5225 1.933 1.933 1.942 1.933 2.013 24,014,293 1.9679 -3.56%
1994-09-08 0 5.625 5.600 5.625 5.500 5.675 12,596,000 70,360,500 5.5859 2.004 1.996 2.004 1.960 2.022 35,347,243 1.9906 2.27%
1994-09-07 0 5.500 5.500 5.525 5.350 5.575 19,014,000 104,216,450 5.4810 1.960 1.960 1.969 1.906 1.987 53,357,613 1.9532 3.29%
1994-09-06 0 5.325 5.300 5.325 5.200 5.350 12,128,000 64,262,950 5.2987 1.898 1.889 1.898 1.853 1.906 34,033,929 1.8882 2.40%
1994-09-05 0 5.200 5.175 5.200 5.175 5.275 9,706,000 50,669,850 5.2205 1.853 1.844 1.853 1.844 1.880 27,237,246 1.8603 0.97%
1994-09-02 0 5.150 5.100 5.125 5.100 5.250 4,465,000 23,031,450 5.1582 1.835 1.817 1.826 1.817 1.871 12,529,806 1.8381 0.98%
1994-09-01 0 5.100 5.100 5.125 5.050 5.125 3,436,000 17,489,750 5.0901 1.817 1.817 1.826 1.800 1.826 9,642,198 1.8139 0.00%
1994-08-31 0 5.100 5.075 5.100 5.100 5.150 16,864,000 83,644,400 4.9599 1.817 1.808 1.817 1.817 1.835 47,324,223 1.7675 0.00%
1994-08-30 0 5.100 5.075 5.125 5.025 5.125 3,132,000 15,938,700 5.0890 1.817 1.808 1.826 1.791 1.826 8,789,105 1.8135 1.49%
1994-08-26 0 5.025 5.000 5.025 4.930 5.100 7,478,000 37,218,160 4.9770 1.791 1.782 1.791 1.757 1.817 20,984,970 1.7736 -1.47%
1994-08-25 0 5.100 5.100 5.125 5.075 5.200 8,540,600 43,758,270 5.1236 1.817 1.817 1.826 1.808 1.853 23,966,868 1.8258 2.20%
1994-08-24 0 4.990 4.990 5.000 4.880 5.000 2,470,000 12,226,940 4.9502 1.778 1.778 1.782 1.739 1.782 6,931,382 1.7640 0.60%
1994-08-23 0 4.960 4.950 4.960 4.940 5.150 5,083,000 25,460,790 5.0090 1.767 1.764 1.767 1.760 1.835 14,264,055 1.7850 -3.69%
1994-08-22 0 5.150 5.150 5.175 5.050 5.150 2,912,000 14,844,850 5.0978 1.835 1.835 1.844 1.800 1.835 8,171,735 1.8166 -0.48%
1994-08-19 0 5.175 5.150 5.175 5.125 5.225 4,576,500 23,630,687 5.1635 1.844 1.835 1.844 1.826 1.862 12,842,701 1.8400 -1.43%
1994-08-18 0 5.250 5.250 5.275 5.225 5.325 5,508,000 28,983,200 5.2620 1.871 1.871 1.880 1.862 1.898 15,456,702 1.8751 0.48%
1994-08-17 0 5.225 5.200 5.225 5.125 5.300 5,644,000 29,637,750 5.2512 1.862 1.853 1.862 1.826 1.889 15,838,349 1.8713 2.45%
1994-08-16 0 5.100 5.075 5.100 5.075 5.175 6,374,000 32,609,700 5.1160 1.817 1.808 1.817 1.808 1.844 17,886,895 1.8231 -1.92%
1994-08-15 0 5.200 5.175 5.200 5.125 5.225 7,615,000 39,388,300 5.1725 1.853 1.844 1.853 1.826 1.862 21,369,424 1.8432 -0.95%
1994-08-12 0 5.250 5.225 5.250 5.250 5.350 3,992,000 21,087,600 5.2825 1.871 1.862 1.871 1.871 1.906 11,202,461 1.8824 -1.87%
1994-08-11 0 5.350 5.325 5.350 5.325 5.425 8,358,000 44,822,900 5.3629 1.906 1.898 1.906 1.898 1.933 23,454,451 1.9111 -2.28%
1994-08-10 0 5.475 5.450 5.500 5.225 5.475 12,525,000 67,526,750 5.3914 1.951 1.942 1.960 1.862 1.951 35,148,001 1.9212 4.29%
1994-08-09 0 5.250 5.225 5.250 5.150 5.250 2,230,000 11,560,400 5.1840 1.871 1.862 1.871 1.835 1.871 6,257,888 1.8473 1.94%
1994-08-08 0 5.150 5.150 5.200 5.150 5.350 2,060,000 10,775,150 5.2307 1.835 1.835 1.853 1.835 1.906 5,780,829 1.8639 -0.48%
1994-08-05 0 5.175 5.175 5.200 5.175 5.250 1,826,000 9,505,750 5.2058 1.844 1.844 1.853 1.844 1.871 5,124,172 1.8551 -0.48%
1994-08-04 0 5.200 5.175 5.200 5.175 5.275 2,897,000 15,152,800 5.2305 1.853 1.844 1.853 1.844 1.880 8,129,642 1.8639 0.48%
1994-08-03 0 5.175 5.175 5.200 5.175 5.300 4,419,300 23,118,810 5.2313 1.844 1.844 1.853 1.844 1.889 12,401,562 1.8642 -1.90%
1994-08-02 0 5.275 5.275 5.300 5.150 5.325 8,732,000 45,718,550 5.2357 1.880 1.880 1.889 1.835 1.898 24,503,980 1.8658 0.96%
1994-08-01 0 5.225 5.200 5.225 5.150 5.250 14,514,000 75,309,500 5.1887 1.862 1.853 1.862 1.835 1.871 40,729,588 1.8490 2.45%
1994-07-29 0 5.100 5.075 5.100 5.050 5.225 7,440,000 38,004,600 5.1081 1.817 1.808 1.817 1.800 1.862 20,878,334 1.8203 -1.45%
1994-07-28 0 5.175 5.150 5.175 5.075 5.225 16,522,000 85,307,000 5.1632 1.844 1.835 1.844 1.808 1.862 46,364,493 1.8399 0.49%
1994-07-27 0 5.150 5.125 5.150 4.960 5.150 10,442,000 53,131,600 5.0883 1.835 1.826 1.835 1.767 1.835 29,302,629 1.8132 4.67%
1994-07-26 0 4.920 4.920 4.930 4.830 4.980 4,538,000 22,280,780 4.9098 1.753 1.753 1.757 1.721 1.775 12,734,661 1.7496 1.86%
1994-07-25 0 4.830 4.820 4.840 4.820 4.950 1,886,000 9,229,820 4.8939 1.721 1.718 1.725 1.718 1.764 5,292,545 1.7439 -1.23%
1994-07-22 0 4.890 4.890 4.900 4.880 4.920 2,776,000 13,585,960 4.8941 1.743 1.743 1.746 1.739 1.753 7,790,088 1.7440 0.62%
1994-07-21 0 4.860 4.850 4.860 4.800 4.950 3,426,000 16,662,540 4.8636 1.732 1.728 1.732 1.710 1.764 9,614,136 1.7331 -0.82%
1994-07-20 0 4.900 4.900 4.920 4.870 5.000 4,120,000 20,269,540 4.9198 1.746 1.746 1.753 1.735 1.782 11,561,658 1.7532 0.00%
1994-07-19 0 4.900 4.880 4.900 4.890 5.025 4,615,000 22,766,770 4.9332 1.746 1.739 1.746 1.743 1.791 12,950,741 1.7580 -2.49%
1994-07-18 0 5.025 5.025 5.100 4.800 5.250 14,862,000 75,305,820 5.0670 1.791 1.791 1.817 1.710 1.871 41,706,155 1.8056 4.91%
1994-07-15 0 4.790 4.790 4.800 4.640 4.860 9,118,000 43,635,560 4.7857 1.707 1.707 1.710 1.653 1.732 25,587,184 1.7054 3.90%
1994-07-14 0 4.610 4.610 4.620 4.550 4.640 7,854,000 36,210,540 4.6105 1.643 1.643 1.646 1.621 1.653 22,040,112 1.6429 1.99%
1994-07-13 0 4.520 4.510 4.530 4.380 4.530 5,248,000 23,519,440 4.4816 1.611 1.607 1.614 1.561 1.614 14,727,083 1.5970 3.43%
1994-07-12 0 4.370 4.360 4.390 4.330 4.380 2,084,000 9,091,705 4.3626 1.557 1.554 1.564 1.543 1.561 5,848,178 1.5546 0.92%
1994-07-11 0 4.330 4.330 4.360 4.300 4.360 1,660,000 7,195,180 4.3344 1.543 1.543 1.554 1.532 1.554 4,658,338 1.5446 0.46%
1994-07-08 0 4.310 4.300 4.330 4.310 4.410 4,570,000 19,972,920 4.3704 1.536 1.532 1.543 1.536 1.572 12,824,460 1.5574 -0.92%
1994-07-07 0 4.350 4.330 4.390 4.270 4.450 2,776,200 12,052,820 4.3415 1.550 1.543 1.564 1.522 1.586 7,790,649 1.5471 -2.25%
1994-07-06 0 4.450 4.430 4.450 4.450 4.480 1,088,300 4,858,070 4.4639 1.586 1.579 1.586 1.586 1.596 3,054,018 1.5907 -0.67%
1994-07-05 0 4.480 4.470 4.480 4.430 4.500 1,120,000 5,008,460 4.4718 1.596 1.593 1.596 1.579 1.604 3,142,975 1.5935 1.82%
1994-07-04 0 4.400 4.400 4.440 4.390 4.600 6,766,000 30,186,120 4.4614 1.568 1.568 1.582 1.564 1.639 18,986,936 1.5898 -2.44%
1994-07-01 0 4.510 4.500 4.520 4.410 4.520 5,030,000 22,542,940 4.4817 1.607 1.604 1.611 1.572 1.611 14,115,325 1.5971 1.35%
1994-06-30 0 4.450 4.425 4.450 4.200 4.450 2,730,000 11,925,400 4.3683 1.586 1.577 1.586 1.497 1.586 7,661,001 1.5566 7.23%
1994-06-29 0 4.150 4.125 4.150 4.125 4.350 2,841,000 11,896,400 4.1874 1.479 1.470 1.479 1.470 1.550 7,972,493 1.4922 -5.68%
1994-06-28 0 4.400 4.375 4.400 4.375 4.425 755,000 3,318,175 4.3949 1.568 1.559 1.568 1.559 1.577 2,118,702 1.5661 0.57%
1994-06-27 0 4.375 4.400 4.425 4.300 4.425 1,660,000 7,222,400 4.3508 1.559 1.568 1.577 1.532 1.577 4,658,338 1.5504 -0.57%
1994-06-24 0 4.400 4.375 4.400 4.375 4.400 1,336,000 5,874,900 4.3974 1.568 1.559 1.568 1.559 1.568 3,749,120 1.5670 0.00%
1994-06-23 0 4.400 4.375 4.400 4.350 4.475 4,111,000 18,173,600 4.4207 1.568 1.559 1.568 1.550 1.595 11,536,402 1.5753 0.57%
1994-06-22 0 4.375 4.350 4.375 4.350 4.425 2,244,000 9,858,750 4.3934 1.559 1.550 1.559 1.550 1.577 6,297,175 1.5656 -2.23%
1994-06-21 0 4.475 4.475 4.525 4.425 4.500 2,008,000 8,918,350 4.4414 1.595 1.595 1.612 1.577 1.604 5,634,905 1.5827 -1.65%
1994-06-20 0 4.550 4.525 4.550 4.450 4.550 1,918,000 8,674,500 4.5227 1.621 1.612 1.621 1.586 1.621 5,382,345 1.6117 1.11%
1994-06-17 0 4.500 4.500 4.525 4.450 4.525 702,000 3,152,450 4.4907 1.604 1.604 1.612 1.586 1.612 1,969,972 1.6003 0.00%
1994-06-16 0 4.500 4.475 4.500 4.475 4.550 1,857,000 8,384,650 4.5152 1.604 1.595 1.604 1.595 1.621 5,211,165 1.6090 -0.11%
1994-06-15 0 4.550 4.550 4.575 4.525 4.575 2,946,000 13,423,300 4.5564 1.605 1.605 1.614 1.597 1.614 8,349,726 1.6076 0.00%
1994-06-10 0 4.550 4.550 4.575 4.450 4.600 6,462,000 29,278,700 4.5309 1.605 1.605 1.614 1.570 1.623 18,314,980 1.5986 -1.62%
1994-06-09 0 4.625 4.600 4.625 4.525 4.700 7,122,000 32,671,900 4.5875 1.632 1.623 1.632 1.597 1.658 20,185,591 1.6186 2.21%
1994-06-08 0 4.525 4.500 4.550 4.500 4.625 6,058,000 27,732,600 4.5778 1.597 1.588 1.605 1.588 1.632 17,169,940 1.6152 0.00%
1994-06-07 0 4.525 4.500 4.525 4.500 4.600 3,574,000 16,177,850 4.5265 1.597 1.588 1.597 1.588 1.623 10,129,641 1.5971 0.00%
1994-06-06 0 4.525 4.525 4.550 4.475 4.550 6,340,000 28,624,950 4.5150 1.597 1.597 1.605 1.579 1.605 17,969,201 1.5930 0.56%
1994-06-03 0 4.500 4.475 4.500 4.425 4.500 7,356,000 32,879,600 4.4698 1.588 1.579 1.588 1.561 1.588 20,848,808 1.5770 0.56%
1994-06-02 0 4.475 4.475 4.500 4.450 4.575 1,146,000 5,154,250 4.4976 1.579 1.579 1.588 1.570 1.614 3,248,061 1.5869 -3.24%
1994-06-01 0 4.625 4.625 4.650 4.550 4.650 4,148,000 19,094,850 4.6034 1.632 1.632 1.641 1.605 1.641 11,756,505 1.6242 1.09%
1994-05-31 0 4.575 4.575 4.600 4.550 4.625 3,203,000 14,644,950 4.5723 1.614 1.614 1.623 1.605 1.632 9,078,131 1.6132 0.00%
1994-05-30 0 4.575 4.550 4.575 4.500 4.575 3,860,000 17,546,750 4.5458 1.614 1.605 1.614 1.588 1.614 10,940,239 1.6039 2.23%
1994-05-27 0 4.475 4.450 4.475 4.400 4.525 4,432,000 19,749,100 4.4560 1.579 1.570 1.579 1.552 1.597 12,561,435 1.5722 0.56%
1994-05-26 0 4.450 4.425 4.450 4.450 4.625 2,944,000 13,385,600 4.5467 1.570 1.561 1.570 1.570 1.632 8,344,058 1.6042 -3.26%
1994-05-25 0 4.600 4.600 4.625 4.525 4.625 4,626,000 21,099,150 4.5610 1.623 1.623 1.632 1.597 1.632 13,111,281 1.6092 0.55%
1994-05-24 0 4.575 4.550 4.600 4.550 4.600 2,592,000 11,834,450 4.5658 1.614 1.605 1.623 1.605 1.623 7,346,399 1.6109 -0.54%
1994-05-23 0 4.600 4.600 4.625 4.525 4.750 2,330,000 10,819,300 4.6435 1.623 1.623 1.632 1.597 1.676 6,603,823 1.6383 1.66%
1994-05-20 0 4.525 4.525 4.575 4.450 4.600 5,116,000 23,271,100 4.5487 1.597 1.597 1.614 1.570 1.623 14,500,068 1.6049 2.84%
1994-05-19 0 4.400 4.375 4.400 4.400 4.625 8,532,000 38,191,850 4.4763 1.552 1.544 1.552 1.552 1.632 24,181,896 1.5794 -3.83%
1994-05-18 0 4.575 4.550 4.575 4.450 4.600 8,902,000 40,384,350 4.5365 1.614 1.605 1.614 1.570 1.623 25,230,572 1.6006 5.78%
1994-05-17 0 4.325 4.350 4.375 4.300 4.450 4,190,000 18,317,400 4.3717 1.526 1.535 1.544 1.517 1.570 11,875,544 1.5424 -0.57%
1994-05-16 0 4.350 4.325 4.375 4.350 4.475 5,098,000 22,436,400 4.4010 1.535 1.526 1.544 1.535 1.579 14,449,051 1.5528 -2.25%
1994-05-13 0 4.450 4.425 4.475 4.225 4.475 6,558,000 28,530,050 4.3504 1.570 1.561 1.579 1.491 1.579 18,587,069 1.5349 6.59%
1994-05-12 0 4.175 4.175 4.200 4.025 4.200 3,188,000 13,099,200 4.1089 1.473 1.473 1.482 1.420 1.482 9,035,617 1.4497 0.60%
1994-05-11 0 4.150 4.150 4.200 4.050 4.250 3,586,000 14,799,050 4.1269 1.464 1.464 1.482 1.429 1.500 10,163,652 1.4561 3.75%
1994-05-10 0 4.000 3.950 4.000 3.950 4.050 6,103,000 24,326,650 3.9860 1.411 1.394 1.411 1.394 1.429 17,297,481 1.4064 -1.84%
1994-05-09 0 4.075 4.075 4.100 3.875 4.100 3,800,000 15,303,500 4.0272 1.438 1.438 1.447 1.367 1.447 10,770,183 1.4209 0.00%
1994-05-06 0 4.075 4.075 4.100 3.975 4.150 2,942,000 12,007,650 4.0815 1.438 1.438 1.447 1.402 1.464 8,338,389 1.4400 4.49%
1994-05-05 0 3.900 3.875 3.900 3.875 4.025 6,778,870 26,635,406 3.9292 1.376 1.367 1.376 1.367 1.420 19,213,072 1.3863 -2.50%
1994-05-04 0 4.000 4.000 4.050 3.950 4.200 8,608,000 35,300,250 4.1009 1.411 1.411 1.429 1.394 1.482 24,397,300 1.4469 -3.61%
1994-05-03 0 4.150 4.125 4.200 4.000 4.200 4,502,000 18,443,100 4.0966 1.464 1.455 1.482 1.411 1.482 12,759,833 1.4454 -2.35%
1994-05-02 0 4.250 4.225 4.250 4.225 4.300 1,008,000 4,310,650 4.2764 1.500 1.491 1.500 1.491 1.517 2,856,933 1.5088 -2.30%
1994-04-29 0 4.350 4.325 4.350 4.325 4.425 1,348,000 5,903,600 4.3795 1.535 1.526 1.535 1.526 1.561 3,820,581 1.5452 -1.69%
1994-04-28 0 4.425 4.400 4.425 4.350 4.425 2,406,000 10,571,800 4.3939 1.561 1.552 1.561 1.535 1.561 6,819,227 1.5503 0.57%
1994-04-27 0 4.400 4.375 4.425 4.400 4.500 5,276,000 23,439,750 4.4427 1.552 1.544 1.561 1.552 1.588 14,953,549 1.5675 -2.22%
1994-04-26 0 4.500 4.475 4.500 4.400 4.500 4,264,052 19,085,026 4.4758 1.588 1.579 1.588 1.552 1.588 12,085,427 1.5792 2.86%
1994-04-25 0 4.375 4.375 4.400 4.375 4.425 1,150,000 5,050,750 4.3920 1.544 1.544 1.552 1.544 1.561 3,259,398 1.5496 0.57%
1994-04-22 0 4.350 4.325 4.400 4.325 4.450 4,296,000 18,848,500 4.3875 1.535 1.526 1.552 1.526 1.570 12,175,976 1.5480 0.58%
1994-04-21 0 4.325 4.325 4.425 4.275 4.475 2,364,000 10,245,250 4.3339 1.526 1.526 1.561 1.508 1.579 6,700,188 1.5291 -3.35%
1994-04-20 0 4.475 4.475 4.500 4.475 4.600 1,444,000 6,536,250 4.5265 1.579 1.579 1.588 1.579 1.623 4,092,670 1.5971 -2.19%
1994-04-19 0 4.575 4.550 4.575 4.525 4.625 4,168,000 18,976,600 4.5529 1.614 1.605 1.614 1.597 1.632 11,813,191 1.6064 -2.14%
1994-04-18 0 4.675 4.675 4.700 4.650 4.750 2,348,000 11,044,300 4.7037 1.649 1.649 1.658 1.641 1.676 6,654,840 1.6596 1.08%
1994-04-15 0 4.625 4.625 4.650 4.600 4.675 1,950,000 9,038,400 4.6351 1.632 1.632 1.641 1.623 1.649 5,526,805 1.6354 0.54%
1994-04-14 0 4.600 4.600 4.625 4.600 4.750 7,412,000 34,616,200 4.6703 1.623 1.623 1.632 1.623 1.676 21,007,526 1.6478 -2.13%
1994-04-13 0 4.700 4.675 4.700 4.600 4.850 11,554,000 54,679,450 4.7325 1.658 1.649 1.658 1.623 1.711 32,747,026 1.6698 3.87%
1994-04-12 0 4.525 4.450 4.500 4.425 4.650 11,824,000 54,094,150 4.5749 1.597 1.570 1.588 1.561 1.641 33,512,276 1.6142 2.84%
1994-04-11 0 4.400 4.375 4.425 4.200 4.425 4,180,000 18,223,650 4.3597 1.552 1.544 1.561 1.482 1.561 11,847,202 1.5382 4.14%
1994-04-08 0 4.225 4.200 4.225 4.200 4.350 4,835,000 20,583,100 4.2571 1.491 1.482 1.491 1.482 1.535 13,703,641 1.5020 -1.74%
1994-04-07 0 4.300 4.250 4.300 4.250 4.500 4,154,000 18,337,900 4.4145 1.517 1.500 1.517 1.500 1.588 11,773,511 1.5576 -2.82%
1994-04-06 0 4.425 4.425 4.450 4.425 4.500 3,637,000 16,278,800 4.4759 1.561 1.561 1.570 1.561 1.588 10,308,199 1.5792 -0.56%
1994-03-31 0 4.450 4.425 4.450 4.300 4.500 3,206,000 14,102,775 4.3989 1.570 1.561 1.570 1.517 1.588 9,086,634 1.5520 0.00%
1994-03-30 0 4.450 4.400 4.525 4.450 4.625 2,032,000 9,280,600 4.5672 1.570 1.552 1.597 1.570 1.632 5,759,214 1.6114 -3.78%
1994-03-29 0 4.625 4.600 4.625 4.550 4.650 2,968,000 13,674,700 4.6074 1.632 1.623 1.632 1.605 1.641 8,412,080 1.6256 1.65%
1994-03-28 0 4.550 4.500 4.550 4.500 4.700 4,328,000 20,046,600 4.6318 1.605 1.588 1.605 1.588 1.658 12,266,672 1.6342 0.55%
1994-03-25 0 4.525 4.500 4.525 4.475 4.575 3,703,000 16,758,000 4.5255 1.597 1.588 1.597 1.579 1.614 10,495,260 1.5967 -0.55%
1994-03-24 0 4.550 4.550 4.575 4.300 4.700 14,964,000 68,335,200 4.5666 1.605 1.605 1.614 1.517 1.658 42,411,848 1.6112 7.06%
1994-03-23 0 4.250 4.250 4.300 4.050 4.300 6,392,520 26,824,126 4.1962 1.500 1.500 1.517 1.429 1.517 18,118,056 1.4805 6.25%
1994-03-22 0 4.000 4.000 4.100 3.650 4.100 5,197,000 19,898,050 3.8288 1.411 1.411 1.447 1.288 1.447 14,729,643 1.3509 5.96%
1994-03-21 0 3.775 3.750 3.800 3.700 3.925 4,295,000 16,358,200 3.8087 1.332 1.323 1.341 1.305 1.385 12,173,141 1.3438 -3.21%
1994-03-18 0 3.900 3.900 3.925 3.600 3.950 2,949,700 11,216,780 3.8027 1.376 1.376 1.385 1.270 1.394 8,360,213 1.3417 -3.11%
1994-03-17 0 4.025 4.000 4.075 3.950 4.075 3,279,000 13,096,400 3.9940 1.420 1.411 1.438 1.394 1.438 9,293,535 1.4092 -1.23%
1994-03-16 0 4.075 4.050 4.075 4.025 4.200 3,095,000 12,736,250 4.1151 1.438 1.429 1.438 1.420 1.482 8,772,031 1.4519 -2.40%
1994-03-15 0 4.175 4.150 4.175 4.150 4.275 1,481,000 6,230,200 4.2068 1.473 1.464 1.473 1.464 1.508 4,197,537 1.4843 0.00%
1994-03-14 0 4.175 4.150 4.200 4.025 4.200 1,854,000 7,665,200 4.1344 1.473 1.464 1.482 1.420 1.482 5,254,716 1.4587 -1.18%
1994-03-11 0 4.225 4.250 4.275 4.200 4.375 3,053,000 13,019,850 4.2646 1.491 1.500 1.508 1.482 1.544 8,652,992 1.5047 -2.87%
1994-03-10 0 4.350 4.350 4.375 4.275 4.375 2,534,000 10,983,250 4.3344 1.535 1.535 1.544 1.508 1.544 7,182,012 1.5293 -0.57%
1994-03-09 0 4.375 4.375 4.400 4.225 4.400 5,662,000 24,500,800 4.3272 1.544 1.544 1.552 1.491 1.552 16,047,573 1.5268 2.94%
1994-03-08 0 4.250 4.225 4.250 4.125 4.250 4,626,000 19,364,950 4.1861 1.500 1.491 1.500 1.455 1.500 13,111,281 1.4770 2.41%
1994-03-07 0 4.150 4.150 4.175 4.075 4.225 6,438,000 26,786,600 4.1607 1.464 1.464 1.473 1.438 1.491 18,246,958 1.4680 1.84%
1994-03-04 0 4.075 4.050 4.075 3.925 4.100 1,702,000 6,867,600 4.0350 1.438 1.429 1.438 1.385 1.447 4,823,908 1.4237 1.87%
1994-03-03 0 4.000 3.975 4.000 3.950 4.100 3,995,000 16,086,100 4.0266 1.411 1.402 1.411 1.394 1.447 11,322,864 1.4207 -0.62%
1994-03-02 0 4.025 4.000 4.025 3.925 4.025 5,276,000 21,049,300 3.9896 1.420 1.411 1.420 1.385 1.420 14,953,549 1.4076 -1.83%
1994-03-01 0 4.100 4.075 4.100 4.050 4.175 4,122,000 16,914,900 4.1036 1.447 1.438 1.447 1.429 1.473 11,682,815 1.4478 -2.38%
1994-02-28 0 4.200 4.150 4.200 4.125 4.275 4,390,000 18,400,750 4.1915 1.482 1.464 1.482 1.455 1.508 12,442,396 1.4789 0.00%
1994-02-25 0 4.200 4.175 4.225 3.950 4.275 7,082,000 28,728,750 4.0566 1.482 1.473 1.491 1.394 1.508 20,072,221 1.4313 -4.55%
1994-02-24 0 4.400 4.375 4.400 4.375 4.525 2,536,000 11,228,050 4.4275 1.552 1.544 1.552 1.544 1.597 7,187,680 1.5621 -3.83%
1994-02-23 0 4.575 4.550 4.575 4.500 4.650 3,054,000 13,963,350 4.5722 1.614 1.605 1.614 1.588 1.641 8,655,826 1.6132 -0.54%
1994-02-22 0 4.600 4.600 4.625 4.550 4.650 1,776,000 8,164,750 4.5973 1.623 1.623 1.632 1.605 1.641 5,033,644 1.6220 -1.60%
1994-02-21 0 4.675 4.650 4.675 4.600 4.725 3,776,000 17,590,900 4.6586 1.649 1.641 1.649 1.623 1.667 10,702,161 1.6437 -1.58%
1994-02-18 0 4.750 4.725 4.750 4.675 4.750 3,045,000 14,361,775 4.7165 1.676 1.667 1.676 1.649 1.676 8,630,318 1.6641 0.53%
1994-02-17 0 4.725 4.700 4.725 4.675 4.750 2,982,000 14,022,950 4.7025 1.667 1.658 1.667 1.649 1.676 8,451,760 1.6592 1.07%
1994-02-16 0 4.675 4.650 4.675 4.650 4.875 1,780,000 8,476,750 4.7622 1.649 1.641 1.649 1.641 1.720 5,044,981 1.6802 -2.60%
1994-02-15 0 4.800 4.800 4.825 4.625 4.825 2,656,000 12,629,400 4.7550 1.694 1.694 1.702 1.632 1.702 7,527,791 1.6777 2.13%
1994-02-14 0 4.700 4.700 4.725 4.650 4.850 2,922,000 13,883,200 4.7513 1.658 1.658 1.667 1.641 1.711 8,281,704 1.6764 -5.05%
1994-02-09 0 4.950 4.925 4.950 4.700 5.000 4,040,000 19,834,300 4.9095 1.746 1.738 1.746 1.658 1.764 11,450,405 1.7322 4.76%
1994-02-08 0 4.725 4.725 4.775 4.625 4.725 2,004,000 9,368,350 4.6748 1.667 1.667 1.685 1.632 1.667 5,679,855 1.6494 2.16%
1994-02-07 0 4.625 4.625 4.675 4.550 4.850 5,070,000 23,985,700 4.7309 1.632 1.632 1.649 1.605 1.711 14,369,692 1.6692 -5.13%
1994-02-04 0 4.875 4.850 4.875 4.800 4.950 6,840,000 33,283,400 4.8660 1.720 1.711 1.720 1.694 1.746 19,386,330 1.7168 2.09%
1994-02-03 0 4.775 4.775 4.800 4.750 4.900 4,476,000 21,456,350 4.7936 1.685 1.685 1.694 1.676 1.729 12,686,142 1.6913 -1.04%
1994-02-02 0 4.825 4.825 4.850 4.650 4.850 10,462,000 49,571,000 4.7382 1.702 1.702 1.711 1.641 1.711 29,652,015 1.6718 1.58%
1994-02-01 0 4.750 4.725 4.775 4.700 4.850 3,912,150 18,706,748 4.7817 1.676 1.667 1.685 1.658 1.711 11,088,045 1.6871 -2.06%
1994-01-31 0 4.850 4.825 4.875 4.800 4.950 2,968,000 14,393,300 4.8495 1.711 1.702 1.720 1.694 1.746 8,412,080 1.7110 1.04%
1994-01-28 0 4.800 4.775 4.800 4.775 5.000 5,104,000 24,737,575 4.8467 1.694 1.685 1.694 1.685 1.764 14,466,057 1.7100 -2.54%
1994-01-27 0 4.925 4.900 4.925 4.850 4.975 5,304,000 26,111,000 4.9229 1.738 1.729 1.738 1.711 1.755 15,032,909 1.7369 1.55%
1994-01-26 0 4.850 4.825 4.850 4.825 4.975 4,147,000 20,366,950 4.9112 1.711 1.702 1.711 1.702 1.755 11,753,671 1.7328 -3.00%
1994-01-25 0 5.000 5.000 5.050 5.000 5.200 5,066,600 25,878,310 5.1076 1.764 1.764 1.782 1.764 1.835 14,360,056 1.8021 -1.96%
1994-01-24 0 5.100 5.100 5.150 5.050 5.250 6,702,000 34,483,700 5.1453 1.799 1.799 1.817 1.782 1.852 18,995,202 1.8154 2.00%
1994-01-21 0 5.000 4.975 5.200 4.900 5.200 3,510,000 17,994,550 5.1267 1.764 1.755 1.835 1.729 1.835 9,948,248 1.8088 1.01%
1994-01-20 0 4.950 4.925 5.050 4.925 5.200 7,366,000 36,972,300 5.0193 1.746 1.738 1.782 1.738 1.835 20,877,150 1.7709 -3.88%
1994-01-19 0 5.150 5.150 5.200 5.100 5.300 4,517,000 23,403,900 5.1813 1.817 1.817 1.835 1.799 1.870 12,802,347 1.8281 0.00%
1994-01-18 0 5.150 5.150 5.200 5.100 5.250 5,770,000 29,867,100 5.1763 1.817 1.817 1.835 1.799 1.852 16,353,673 1.8263 -0.96%
1994-01-17 0 5.200 5.150 5.200 5.150 5.300 5,746,000 29,956,400 5.2134 1.835 1.817 1.835 1.817 1.870 16,285,651 1.8394 0.97%
1994-01-14 0 5.150 5.150 5.200 4.975 5.250 12,982,000 66,951,600 5.1573 1.817 1.817 1.835 1.755 1.852 36,794,347 1.8196 8.42%
1994-01-13 0 4.750 4.750 4.775 4.750 5.000 10,320,000 49,774,750 4.8231 1.676 1.676 1.685 1.676 1.764 29,249,551 1.7017 -4.52%
1994-01-12 0 4.975 4.950 4.975 4.925 5.250 6,734,000 34,193,650 5.0778 1.755 1.746 1.755 1.738 1.852 19,085,899 1.7916 -4.33%
1994-01-11 0 5.200 5.150 5.250 5.150 5.450 6,242,000 33,008,200 5.2881 1.835 1.817 1.852 1.817 1.923 17,691,443 1.8658 1.96%
1994-01-10 0 5.100 5.050 5.100 5.050 5.550 9,354,000 48,560,400 5.1914 1.799 1.782 1.799 1.782 1.958 26,511,657 1.8317 -1.92%
1994-01-07 0 5.200 5.150 5.250 5.000 5.400 10,151,000 52,886,400 5.2100 1.835 1.817 1.852 1.764 1.905 28,770,561 1.8382 -3.70%
1994-01-06 0 5.400 5.350 5.400 5.350 5.700 12,192,000 66,950,900 5.4914 1.905 1.888 1.905 1.888 2.011 34,555,283 1.9375 -4.42%
1994-01-05 0 5.650 5.650 5.700 5.400 5.800 18,658,000 103,818,300 5.5643 1.993 1.993 2.011 1.905 2.046 52,881,600 1.9632 1.80%
1994-01-04 0 5.550 5.500 5.550 5.500 6.050 7,835,000 45,403,750 5.7950 1.958 1.941 1.958 1.941 2.135 22,206,418 2.0446 -7.50%
1994-01-03 0 6.000 5.950 6.000 5.900 6.150 7,148,000 42,860,800 5.9962 2.117 2.099 2.117 2.082 2.170 20,259,282 2.1156

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