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
2026-09-30 0 8.885 8.880 8.885 8.805 8.925 18,818,451 167,212,549 8.8856 8.885 8.880 8.885 8.805 8.925 18,818,451 8.8856 0.00%
2026-09-29 0 8.885 8.885 8.890 8.790 8.930 13,312,287 118,265,874 8.8840 8.885 8.885 8.890 8.790 8.930 13,312,287 8.8840 0.62%
2026-09-28 0 8.830 8.825 8.830 8.650 8.900 6,733,868 59,617,388 8.8534 8.830 8.825 8.830 8.650 8.900 6,733,868 8.8534 1.44%
2026-09-25 0 8.705 8.705 8.710 8.645 8.750 5,065,198 44,083,446 8.7032 8.705 8.705 8.710 8.645 8.750 5,065,198 8.7032 0.00%
2026-09-24 0 8.705 8.705 8.710 8.595 8.750 9,805,948 85,087,704 8.6772 8.705 8.705 8.710 8.595 8.750 9,805,948 8.6772 0.40%
2026-09-23 0 8.670 8.650 8.670 8.570 8.700 8,988,121 77,856,405 8.6621 8.670 8.650 8.670 8.570 8.700 8,988,121 8.6621 0.23%
2026-09-22 0 8.650 8.645 8.650 8.560 8.700 7,521,118 64,887,185 8.6273 8.650 8.645 8.650 8.560 8.700 7,521,118 8.6273 -0.46%
2026-09-21 0 8.690 8.690 8.695 8.640 8.725 10,051,250 87,230,599 8.6786 8.690 8.690 8.695 8.640 8.725 10,051,250 8.6786 -0.91%
2026-09-18 0 8.770 8.765 8.770 8.740 8.885 16,996,048 149,190,281 8.7779 8.770 8.765 8.770 8.740 8.885 16,996,048 8.7779 -0.79%
2026-09-17 0 8.840 8.815 8.840 8.705 8.875 10,923,506 96,088,150 8.7965 8.840 8.815 8.840 8.705 8.875 10,923,506 8.7965 -0.11%
2026-09-16 0 8.850 8.840 8.850 8.740 8.850 7,365,387 64,862,664 8.8064 8.850 8.840 8.850 8.740 8.850 7,365,387 8.8064 0.34%
2026-09-15 0 8.820 8.810 8.820 8.810 8.970 13,802,680 122,257,712 8.8575 8.820 8.810 8.820 8.810 8.970 13,802,680 8.8575 -0.51%
2026-09-14 0 8.865 8.860 8.865 8.625 8.920 17,447,410 154,180,550 8.8369 8.865 8.860 8.865 8.625 8.920 17,447,410 8.8369 3.74%
2026-09-11 0 8.545 8.545 8.550 8.530 8.730 36,301,169 312,632,131 8.6122 8.545 8.545 8.550 8.530 8.730 36,301,169 8.6122 -1.53%
2026-09-10 0 8.970 8.965 8.970 8.810 8.995 7,219,475 64,562,283 8.9428 8.678 8.673 8.678 8.523 8.702 7,462,312 8.6518 0.11%
2026-09-09 0 8.960 8.945 8.960 8.925 9.030 10,669,882 95,919,185 8.9897 8.668 8.654 8.668 8.635 8.736 11,028,778 8.6972 0.50%
2026-09-08 0 8.915 8.900 8.915 8.785 8.950 5,353,452 47,650,990 8.9010 8.625 8.610 8.625 8.499 8.659 5,533,523 8.6113 1.25%
2026-09-07 0 8.805 8.805 8.810 8.725 8.875 5,595,459 49,260,272 8.8036 8.518 8.518 8.523 8.441 8.586 5,783,670 8.5171 -0.11%
2026-09-04 0 8.815 8.815 8.820 8.705 8.860 7,724,625 68,118,181 8.8183 8.528 8.528 8.533 8.422 8.572 7,984,454 8.5314 -0.06%
2026-09-03 0 8.820 8.810 8.820 8.650 8.905 7,937,732 70,014,149 8.8204 8.533 8.523 8.533 8.369 8.615 8,204,729 8.5334 0.57%
2026-09-02 0 8.770 8.770 8.780 8.640 8.790 10,120,924 88,271,423 8.7217 8.485 8.485 8.494 8.359 8.504 10,461,355 8.4379 -0.45%
2026-09-01 0 8.810 8.805 8.810 8.760 8.920 8,923,594 78,754,220 8.8254 8.523 8.518 8.523 8.475 8.630 9,223,752 8.5382 -0.45%
2026-08-31 0 8.850 8.845 8.850 8.365 8.850 25,976,593 226,389,299 8.7151 8.562 8.557 8.562 8.093 8.562 26,850,352 8.4315 6.63%
2026-08-28 0 8.300 8.275 8.300 8.175 8.330 4,714,460 39,020,014 8.2767 8.030 8.006 8.030 7.909 8.059 4,873,037 8.0073 0.85%
2026-08-27 0 8.230 8.225 8.230 8.170 8.310 6,868,243 56,412,611 8.2135 7.962 7.957 7.962 7.904 8.040 7,099,266 7.9463 -0.54%
2026-08-26 0 8.275 8.270 8.275 8.265 8.465 5,699,583 47,574,322 8.3470 8.006 8.001 8.006 7.996 8.190 5,891,296 8.0754 -2.01%
2026-08-25 0 8.445 8.440 8.445 8.320 8.460 6,990,150 58,841,235 8.4177 8.170 8.165 8.170 8.049 8.185 7,225,273 8.1438 0.78%
2026-08-24 0 8.380 8.325 8.380 8.240 8.515 7,538,146 62,916,837 8.3465 8.107 8.054 8.107 7.972 8.238 7,791,702 8.0749 0.24%
2026-08-21 0 8.360 8.350 8.360 8.275 8.360 5,423,525 45,223,513 8.3384 8.088 8.078 8.088 8.006 8.088 5,605,953 8.0671 0.97%
2026-08-20 0 8.280 8.280 8.285 8.235 8.390 3,370,067 27,933,429 8.2887 8.011 8.011 8.015 7.967 8.117 3,483,424 8.0190 0.06%
2026-08-19 0 8.275 8.265 8.275 8.145 8.300 6,106,316 50,418,320 8.2567 8.006 7.996 8.006 7.880 8.030 6,311,710 7.9881 1.41%
2026-08-18 0 8.160 8.155 8.160 8.120 8.190 6,019,420 49,034,291 8.1460 7.894 7.890 7.894 7.856 7.923 6,221,892 7.8809 -0.37%
2026-08-17 0 8.190 8.185 8.190 8.130 8.250 4,943,360 40,450,218 8.1827 7.923 7.919 7.923 7.865 7.982 5,109,637 7.9165 0.49%
2026-08-14 0 8.150 8.140 8.150 8.085 8.190 3,661,740 29,856,088 8.1535 7.885 7.875 7.885 7.822 7.923 3,784,908 7.8882 0.37%
2026-08-13 0 8.120 8.115 8.120 8.080 8.200 6,094,102 49,419,995 8.1095 7.856 7.851 7.856 7.817 7.933 6,299,086 7.8456 -0.31%
2026-08-12 0 8.145 8.140 8.145 8.110 8.210 7,455,202 60,846,742 8.1616 7.880 7.875 7.880 7.846 7.943 7,705,968 7.8961 -1.27%
2026-08-11 0 8.250 8.245 8.250 8.150 8.250 3,946,797 32,414,398 8.2128 7.982 7.977 7.982 7.885 7.982 4,079,553 7.9456 0.61%
2026-08-10 0 8.200 8.200 8.205 8.105 8.225 4,720,950 38,593,453 8.1749 7.933 7.933 7.938 7.841 7.957 4,879,746 7.9089 0.92%
2026-08-07 0 8.125 8.125 8.130 8.120 8.250 8,498,110 69,253,066 8.1492 7.861 7.861 7.865 7.856 7.982 8,783,956 7.8840 -1.69%
2026-08-06 0 8.265 8.265 8.270 8.250 8.380 7,187,242 59,670,633 8.3023 7.996 7.996 8.001 7.982 8.107 7,428,995 8.0321 -0.84%
2026-08-05 0 8.335 8.330 8.335 8.210 8.390 12,000,116 99,438,476 8.2865 8.064 8.059 8.064 7.943 8.117 12,403,757 8.0168 -0.30%
2026-08-04 0 8.360 8.355 8.360 8.295 8.460 9,923,484 82,865,046 8.3504 8.088 8.083 8.088 8.025 8.185 10,257,274 8.0787 -0.48%
2026-08-03 0 8.400 8.395 8.400 8.280 8.470 7,202,733 60,270,140 8.3677 8.127 8.122 8.127 8.011 8.194 7,445,007 8.0954 -0.83%
2026-07-31 0 8.470 8.460 8.470 8.350 8.540 13,416,925 113,655,036 8.4710 8.194 8.185 8.194 8.078 8.262 13,868,222 8.1954 -0.59%
2026-07-30 0 8.520 8.500 8.520 8.310 8.550 11,769,185 99,665,750 8.4684 8.243 8.223 8.243 8.040 8.272 12,165,058 8.1928 1.31%
2026-07-29 0 8.410 8.400 8.410 8.220 8.470 10,286,918 85,939,556 8.3543 8.136 8.127 8.136 7.953 8.194 10,632,933 8.0824 0.96%
2026-07-28 0 8.330 8.320 8.330 8.110 8.360 9,060,751 74,932,716 8.2700 8.059 8.049 8.059 7.846 8.088 9,365,522 8.0009 2.08%
2026-07-27 0 8.160 8.160 8.170 8.100 8.230 6,624,378 53,977,357 8.1483 7.894 7.894 7.904 7.836 7.962 6,847,198 7.8831 -0.37%
2026-07-24 0 8.190 8.190 8.200 8.170 8.270 5,588,116 45,900,865 8.2140 7.923 7.923 7.933 7.904 8.001 5,776,080 7.9467 -0.97%
2026-07-23 0 8.270 8.260 8.270 8.100 8.330 7,727,129 63,856,828 8.2640 8.001 7.991 8.001 7.836 8.059 7,987,042 7.9951 1.60%
2026-07-22 0 8.140 8.130 8.140 8.040 8.150 7,347,709 59,584,367 8.1092 7.875 7.865 7.875 7.778 7.885 7,594,859 7.8454 0.37%
2026-07-21 0 8.110 8.080 8.110 8.050 8.210 17,404,178 141,348,358 8.1215 7.846 7.817 7.846 7.788 7.943 17,989,592 7.8572 -0.12%
2026-07-20 0 8.120 8.110 8.120 7.890 8.140 16,450,019 132,156,993 8.0339 7.856 7.846 7.856 7.633 7.875 17,003,338 7.7724 2.78%
2026-07-17 0 7.900 7.890 7.900 7.660 7.940 15,382,217 121,031,391 7.8683 7.643 7.633 7.643 7.411 7.682 15,899,619 7.6122 2.46%
2026-07-16 0 7.710 7.700 7.710 7.660 7.790 7,204,154 55,532,117 7.7083 7.459 7.449 7.459 7.411 7.536 7,446,476 7.4575 -0.39%
2026-07-15 0 7.740 7.730 7.740 7.670 7.820 9,874,205 76,267,022 7.7239 7.488 7.478 7.488 7.420 7.566 10,206,338 7.4725 -0.26%
2026-07-14 0 7.760 7.750 7.760 7.530 7.780 15,146,435 116,239,202 7.6744 7.507 7.498 7.507 7.285 7.527 15,655,906 7.4246 1.70%
2026-07-13 0 7.630 7.610 7.630 7.500 7.640 6,745,066 51,197,837 7.5904 7.382 7.362 7.382 7.256 7.391 6,971,946 7.3434 0.66%
2026-07-10 0 7.580 7.570 7.580 7.530 7.620 7,595,624 57,517,638 7.5725 7.333 7.324 7.333 7.285 7.372 7,851,113 7.3260 0.66%
2026-07-09 0 7.530 7.520 7.530 7.490 7.660 7,842,478 59,165,500 7.5442 7.285 7.275 7.285 7.246 7.411 8,106,271 7.2987 0.00%
2026-07-08 0 7.530 7.520 7.530 7.390 7.570 8,019,716 60,336,060 7.5235 7.285 7.275 7.285 7.150 7.324 8,289,470 7.2786 1.07%
2026-07-07 0 7.450 7.450 7.460 7.390 7.600 12,231,386 91,031,492 7.4425 7.208 7.208 7.217 7.150 7.353 12,642,806 7.2003 -1.59%
2026-07-06 0 7.570 7.560 7.570 7.420 7.620 11,266,600 84,691,893 7.5171 7.324 7.314 7.324 7.179 7.372 11,645,568 7.2725 -0.13%
2026-07-03 0 7.580 7.570 7.580 7.430 7.690 11,244,581 84,779,192 7.5396 7.333 7.324 7.333 7.188 7.440 11,622,808 7.2942 0.80%
2026-07-02 0 7.520 7.520 7.560 7.460 7.630 18,338,332 137,935,919 7.5217 7.275 7.275 7.314 7.217 7.382 18,955,167 7.2770 -0.58%
2026-06-30 0 7.760 7.750 7.760 7.760 7.960 14,293,903 111,561,761 7.8048 7.318 7.308 7.318 7.318 7.506 15,158,145 7.3599 -0.64%
2026-06-29 0 7.810 7.810 7.820 7.750 7.930 12,545,704 98,338,194 7.8384 7.365 7.365 7.374 7.308 7.478 13,304,246 7.3915 -0.26%
2026-06-26 0 7.830 7.800 7.830 7.610 7.880 22,348,818 173,687,849 7.7717 7.384 7.355 7.384 7.176 7.431 23,700,078 7.3286 2.22%
2026-06-25 0 7.660 7.660 7.670 7.600 7.740 12,999,128 99,523,387 7.6562 7.223 7.223 7.233 7.167 7.299 13,785,085 7.2196 -0.91%
2026-06-24 0 7.730 7.730 7.740 7.550 7.880 13,284,693 102,249,135 7.6968 7.289 7.289 7.299 7.120 7.431 14,087,916 7.2579 -0.64%
2026-06-23 0 7.780 7.780 7.790 7.730 8.000 10,776,149 83,989,714 7.7940 7.336 7.336 7.346 7.289 7.544 11,427,699 7.3497 -1.14%
2026-06-22 0 7.870 7.860 7.870 7.760 7.950 12,372,204 97,021,073 7.8419 7.421 7.412 7.421 7.318 7.497 13,120,255 7.3948 -1.01%
2026-06-18 0 7.950 7.950 7.960 7.880 8.020 16,084,591 127,617,745 7.9342 7.497 7.497 7.506 7.431 7.563 17,057,102 7.4818 -0.63%
2026-06-17 0 8.000 8.000 8.020 7.990 8.140 8,136,182 65,682,219 8.0729 7.544 7.544 7.563 7.534 7.676 8,628,114 7.6126 -1.72%
2026-06-16 0 8.140 8.130 8.140 8.090 8.300 13,881,762 113,223,667 8.1563 7.676 7.666 7.676 7.629 7.827 14,721,085 7.6913 -1.09%
2026-06-15 0 8.230 8.230 8.250 8.230 8.480 13,404,774 111,371,784 8.3084 7.761 7.761 7.780 7.761 7.997 14,215,257 7.8347 -2.02%
2026-06-12 0 8.400 8.390 8.400 8.300 8.490 14,254,580 119,652,899 8.3940 7.921 7.912 7.921 7.827 8.006 15,116,444 7.9154 1.08%
2026-06-11 0 8.310 8.310 8.320 8.290 8.540 14,556,345 121,876,910 8.3728 7.836 7.836 7.846 7.817 8.053 15,436,455 7.8954 0.24%
2026-06-10 0 8.290 8.290 8.300 8.200 8.360 15,013,807 124,758,390 8.3096 7.817 7.817 7.827 7.732 7.883 15,921,576 7.8358 0.12%
2026-06-09 0 8.280 8.280 8.290 8.220 8.380 14,620,096 121,348,129 8.3001 7.808 7.808 7.817 7.751 7.902 15,504,060 7.8269 0.36%
2026-06-08 0 8.250 8.250 8.280 8.080 8.300 9,709,244 80,077,454 8.2475 7.780 7.780 7.808 7.619 7.827 10,296,287 7.7773 -0.24%
2026-06-05 0 8.270 8.270 8.290 8.170 8.350 10,712,522 88,792,420 8.2887 7.798 7.798 7.817 7.704 7.874 11,360,225 7.8161 0.73%
2026-06-04 0 8.210 8.210 8.230 8.200 8.280 10,140,092 83,543,419 8.2389 7.742 7.742 7.761 7.732 7.808 10,753,185 7.7692 -0.61%
2026-06-03 0 8.260 8.250 8.260 8.160 8.450 12,982,319 106,946,898 8.2379 7.789 7.780 7.789 7.695 7.968 13,767,259 7.7682 -1.31%
2026-06-02 0 8.370 8.370 8.380 8.280 8.420 13,419,663 112,289,224 8.3675 7.893 7.893 7.902 7.808 7.940 14,231,046 7.8904 -0.36%
2026-06-01 0 8.400 8.400 8.410 8.230 8.450 9,635,087 80,836,580 8.3898 7.921 7.921 7.931 7.761 7.968 10,217,646 7.9115 0.60%
2026-05-29 0 8.350 8.350 8.360 8.220 8.400 19,504,406 162,827,226 8.3482 7.874 7.874 7.883 7.751 7.921 20,683,687 7.8723 0.60%
2026-05-28 0 8.300 8.300 8.310 8.200 8.400 8,096,566 67,280,107 8.3097 7.827 7.827 7.836 7.732 7.921 8,586,103 7.8359 -0.12%
2026-05-27 0 8.310 8.310 8.320 8.210 8.420 7,161,480 59,780,903 8.3476 7.836 7.836 7.846 7.742 7.940 7,594,479 7.8716 0.00%
2026-05-26 0 8.310 8.300 8.310 8.110 8.390 14,327,888 119,115,965 8.3136 7.836 7.827 7.836 7.648 7.912 15,194,185 7.8396 -0.95%
2026-05-22 0 8.390 8.390 8.410 8.360 8.500 6,897,243 58,278,576 8.4495 7.912 7.912 7.931 7.883 8.015 7,314,266 7.9678 0.48%
2026-05-21 0 8.350 8.350 8.400 8.350 8.550 9,456,264 79,740,482 8.4326 7.874 7.874 7.921 7.874 8.063 10,028,011 7.9518 -2.34%
2026-05-20 0 8.550 8.520 8.550 8.490 8.600 6,602,384 56,357,786 8.5360 8.063 8.034 8.063 8.006 8.110 7,001,579 8.0493 0.23%
2026-05-19 0 8.530 8.530 8.540 8.460 8.630 10,224,784 87,186,133 8.5269 8.044 8.044 8.053 7.978 8.138 10,842,998 8.0408 -0.12%
2026-05-18 0 8.540 8.530 8.540 8.380 8.540 10,538,816 89,504,035 8.4928 8.053 8.044 8.053 7.902 8.053 11,176,017 8.0086 0.83%
2026-05-15 0 8.470 8.460 8.470 8.410 8.540 9,547,219 80,814,324 8.4647 7.987 7.978 7.987 7.931 8.053 10,124,465 7.9821 0.00%
2026-05-14 0 8.470 8.470 8.480 8.350 8.560 8,816,729 74,755,222 8.4788 7.987 7.987 7.997 7.874 8.072 9,349,808 7.9954 -0.24%
2026-05-13 0 8.490 8.490 8.500 8.430 8.600 7,716,681 65,671,034 8.5103 8.006 8.006 8.015 7.949 8.110 8,183,249 8.0251 -1.28%
2026-05-12 0 8.600 8.590 8.600 8.400 8.630 11,190,243 95,869,515 8.5672 8.110 8.100 8.110 7.921 8.138 11,866,830 8.0788 1.30%
2026-05-11 0 8.490 8.480 8.490 8.170 8.500 15,334,552 129,447,925 8.4416 8.006 7.997 8.006 7.704 8.015 16,261,714 7.9603 3.54%
2026-05-08 0 8.200 8.190 8.200 8.070 8.330 18,305,735 150,122,196 8.2008 7.732 7.723 7.732 7.610 7.855 19,412,541 7.7333 0.49%
2026-05-07 0 8.160 8.160 8.170 8.100 8.220 8,175,985 66,675,206 8.1550 7.695 7.695 7.704 7.638 7.751 8,670,324 7.6900 0.49%
2026-05-06 0 8.120 8.120 8.130 8.000 8.160 11,336,740 91,544,411 8.0750 7.657 7.657 7.666 7.544 7.695 12,022,185 7.6146 -0.12%
2026-05-05 0 8.130 8.130 8.140 8.000 8.180 4,629,856 37,477,495 8.0947 7.666 7.666 7.676 7.544 7.714 4,909,788 7.6332 0.25%
2026-05-04 0 8.110 8.110 8.150 8.060 8.340 5,150,305 41,895,328 8.1345 7.648 7.648 7.685 7.600 7.864 5,461,704 7.6707 -0.86%
2026-04-30 0 8.180 8.170 8.180 8.130 8.330 8,381,834 68,699,657 8.1963 7.714 7.704 7.714 7.666 7.855 8,888,619 7.7289 -0.73%
2026-04-29 0 8.240 8.220 8.240 8.100 8.540 8,322,217 68,932,720 8.2830 7.770 7.751 7.770 7.638 8.053 8,825,397 7.8107 1.10%
2026-04-28 0 8.150 8.100 8.150 8.020 8.150 6,154,859 49,839,608 8.0976 7.685 7.638 7.685 7.563 7.685 6,526,996 7.6359 0.25%
2026-04-27 0 8.130 8.100 8.130 8.010 8.130 7,480,988 60,451,280 8.0807 7.666 7.638 7.666 7.553 7.666 7,933,305 7.6199 0.99%
2026-04-24 0 8.050 8.050 8.070 8.010 8.140 4,694,112 37,876,080 8.0688 7.591 7.591 7.610 7.553 7.676 4,977,929 7.6088 -0.74%
2026-04-23 0 8.110 8.100 8.110 8.040 8.170 6,554,291 53,021,677 8.0896 7.648 7.638 7.648 7.582 7.704 6,950,578 7.6284 0.62%
2026-04-22 0 8.060 8.060 8.080 8.030 8.120 5,479,637 44,213,150 8.0686 7.600 7.600 7.619 7.572 7.657 5,810,948 7.6086 -1.23%
2026-04-21 0 8.160 8.130 8.160 7.990 8.180 3,980,929 32,321,232 8.1190 7.695 7.666 7.695 7.534 7.714 4,221,625 7.6561 1.87%
2026-04-20 0 8.010 8.000 8.010 7.880 8.040 5,524,026 44,042,668 7.9729 7.553 7.544 7.553 7.431 7.582 5,858,021 7.5184 0.00%
2026-04-17 0 8.010 8.010 8.020 7.960 8.120 6,490,409 52,005,402 8.0127 7.553 7.553 7.563 7.506 7.657 6,882,834 7.5558 -0.87%
2026-04-16 0 8.080 8.070 8.080 7.990 8.200 8,513,381 68,874,566 8.0902 7.619 7.610 7.619 7.534 7.732 9,028,119 7.6289 -1.10%
2026-04-15 0 8.170 8.140 8.170 8.120 8.220 6,203,827 50,663,288 8.1665 7.704 7.676 7.704 7.657 7.751 6,578,924 7.7008 -0.97%
2026-04-14 0 8.250 8.180 8.250 8.110 8.260 8,482,235 69,614,084 8.2070 7.780 7.714 7.780 7.648 7.789 8,995,090 7.7391 1.23%
2026-04-13 0 8.150 8.140 8.150 8.110 8.300 8,147,939 66,640,385 8.1788 7.685 7.676 7.685 7.648 7.827 8,640,582 7.7125 -2.04%
2026-04-10 0 8.320 8.310 8.320 8.250 8.350 10,499,896 87,143,551 8.2995 7.846 7.836 7.846 7.780 7.874 11,134,743 7.8263 -0.24%
2026-04-09 0 8.340 8.340 8.350 8.100 8.350 17,818,716 147,626,031 8.2849 7.864 7.864 7.874 7.638 7.874 18,896,076 7.8125 1.83%
2026-04-08 0 8.190 8.180 8.190 8.010 8.250 14,646,954 119,957,049 8.1899 7.723 7.714 7.723 7.553 7.780 15,532,542 7.7230 2.63%
2026-04-02 0 7.980 7.970 7.980 7.870 8.200 11,403,044 90,752,332 7.9586 7.525 7.516 7.525 7.421 7.732 12,092,498 7.5048 -2.68%
2026-04-01 0 8.200 8.190 8.200 7.870 8.270 25,613,453 207,368,521 8.0961 7.732 7.723 7.732 7.421 7.798 27,162,100 7.6345 4.86%
2026-03-31 0 7.820 7.820 7.840 7.470 7.890 33,025,639 256,969,903 7.7809 7.374 7.374 7.393 7.044 7.440 35,022,444 7.3373 4.41%
2026-03-30 0 7.490 7.490 7.520 7.330 7.540 10,262,032 76,452,017 7.4500 7.063 7.063 7.091 6.912 7.110 10,882,498 7.0252 -0.66%
2026-03-27 0 7.540 7.540 7.550 7.420 7.650 10,524,644 79,697,463 7.5725 7.110 7.110 7.120 6.997 7.214 11,160,988 7.1407 0.94%
2026-03-26 0 7.470 7.470 7.480 7.450 7.740 15,062,500 113,205,667 7.5157 7.044 7.044 7.054 7.025 7.299 15,973,213 7.0872 -2.10%
2026-03-25 0 7.630 7.620 7.630 7.440 7.650 19,757,139 149,670,380 7.5755 7.195 7.186 7.195 7.016 7.214 20,951,700 7.1436 1.73%
2026-03-24 0 7.500 7.500 7.510 7.310 7.560 12,852,196 95,796,304 7.4537 7.072 7.072 7.082 6.893 7.129 13,629,269 7.0287 3.59%
2026-03-23 0 7.240 7.240 7.250 7.160 7.350 17,751,706 128,473,231 7.2372 6.827 6.827 6.837 6.752 6.931 18,825,014 6.8246 -2.03%
2026-03-20 0 7.390 7.380 7.390 7.380 7.490 13,537,198 100,238,539 7.4047 6.969 6.959 6.969 6.959 7.063 14,355,688 6.9825 -0.94%
2026-03-19 0 7.460 7.450 7.460 7.400 7.490 3,970,822 29,583,569 7.4502 7.035 7.025 7.035 6.978 7.063 4,210,907 7.0255 0.13%
2026-03-18 0 7.450 7.450 7.480 7.390 7.500 4,152,686 30,962,164 7.4559 7.025 7.025 7.054 6.969 7.072 4,403,767 7.0308 0.54%
2026-03-17 0 7.410 7.400 7.410 7.400 7.480 6,259,470 46,527,828 7.4332 6.988 6.978 6.988 6.978 7.054 6,637,932 7.0094 -0.27%
2026-03-16 0 7.430 7.420 7.430 7.360 7.450 3,912,728 29,011,905 7.4148 7.006 6.997 7.006 6.940 7.025 4,149,300 6.9920 -0.40%
2026-03-13 0 7.460 7.460 7.470 7.320 7.500 7,419,533 55,280,237 7.4506 7.035 7.035 7.044 6.903 7.072 7,868,135 7.0258 0.95%
2026-03-12 0 7.390 7.390 7.420 7.310 7.430 3,670,923 27,113,434 7.3860 6.969 6.969 6.997 6.893 7.006 3,892,875 6.9649 0.14%
2026-03-11 0 7.380 7.370 7.410 7.340 7.440 3,752,429 27,739,469 7.3924 6.959 6.950 6.988 6.922 7.016 3,979,309 6.9709 -0.27%
2026-03-10 0 7.400 7.370 7.400 7.340 7.480 6,768,305 50,068,131 7.3974 6.978 6.950 6.978 6.922 7.054 7,177,532 6.9757 0.95%
2026-03-09 0 7.330 7.320 7.330 7.280 7.440 7,941,008 58,267,257 7.3375 6.912 6.903 6.912 6.865 7.016 8,421,139 6.9192 -2.01%
2026-03-06 0 7.480 7.480 7.530 7.430 7.560 6,950,970 52,130,756 7.4998 7.054 7.054 7.101 7.006 7.129 7,371,241 7.0722 -0.80%
2026-03-05 0 7.540 7.530 7.540 7.450 7.650 8,202,482 62,093,585 7.5701 7.110 7.101 7.110 7.025 7.214 8,698,423 7.1385 1.62%
2026-03-04 0 7.420 7.410 7.420 7.310 7.500 8,855,317 65,322,983 7.3767 6.997 6.988 6.997 6.893 7.072 9,390,730 6.9561 -1.07%
2026-03-03 0 7.500 7.490 7.500 7.490 7.670 7,410,042 55,825,824 7.5338 7.072 7.063 7.072 7.063 7.233 7,858,070 7.1043 -1.96%
2026-03-02 0 7.650 7.630 7.650 7.540 7.690 6,164,096 46,955,079 7.6175 7.214 7.195 7.214 7.110 7.252 6,536,791 7.1832 0.26%
2026-02-27 0 7.630 7.630 7.640 7.510 7.730 12,866,462 98,215,580 7.6335 7.195 7.195 7.204 7.082 7.289 13,644,397 7.1982 0.79%
2026-02-26 0 7.570 7.560 7.570 7.500 7.700 6,021,648 45,715,595 7.5919 7.138 7.129 7.138 7.072 7.261 6,385,730 7.1590 -1.05%
2026-02-25 0 7.650 7.640 7.650 7.600 7.790 9,384,205 72,108,291 7.6840 7.214 7.204 7.214 7.167 7.346 9,951,595 7.2459 -1.03%
2026-02-24 0 7.730 7.710 7.730 7.660 7.730 7,481,723 57,675,491 7.7089 7.289 7.270 7.289 7.223 7.289 7,934,085 7.2693 0.26%
2026-02-23 0 7.710 7.700 7.710 7.680 7.730 5,304,124 40,879,875 7.7072 7.270 7.261 7.270 7.242 7.289 5,624,823 7.2678 0.52%
2026-02-20 0 7.670 7.650 7.670 7.500 7.690 5,658,521 43,298,111 7.6518 7.233 7.214 7.233 7.072 7.252 6,000,648 7.2156 1.05%
2026-02-16 0 7.590 7.580 7.590 7.580 7.640 1,184,768 9,010,744 7.6055 7.157 7.148 7.157 7.148 7.204 1,256,402 7.1719 -0.13%
2026-02-13 0 7.600 7.580 7.600 7.420 7.620 6,582,988 49,910,721 7.5818 7.167 7.148 7.167 6.997 7.186 6,981,010 7.1495 1.06%
2026-02-12 0 7.520 7.510 7.520 7.480 7.650 10,931,276 82,525,374 7.5495 7.091 7.082 7.091 7.054 7.214 11,592,206 7.1190 -1.57%
2026-02-11 0 7.640 7.610 7.640 7.530 7.640 7,352,755 55,994,636 7.6155 7.204 7.176 7.204 7.101 7.204 7,797,319 7.1813 1.06%
2026-02-10 0 7.560 7.560 7.580 7.480 7.590 8,144,545 61,366,422 7.5347 7.129 7.129 7.148 7.054 7.157 8,636,983 7.1051 -0.26%
2026-02-09 0 7.580 7.560 7.580 7.460 7.610 10,582,143 80,059,995 7.5656 7.148 7.129 7.148 7.035 7.176 11,221,963 7.1342 0.80%
2026-02-06 0 7.520 7.510 7.520 7.450 7.580 10,593,407 79,560,495 7.5104 7.091 7.082 7.091 7.025 7.148 11,233,908 7.0822 -0.13%
2026-02-05 0 7.530 7.530 7.540 7.420 7.600 10,643,075 80,072,643 7.5235 7.101 7.101 7.110 6.997 7.167 11,286,579 7.0945 0.80%
2026-02-04 0 7.470 7.470 7.480 7.430 7.600 12,948,069 96,863,921 7.4810 7.044 7.044 7.054 7.006 7.167 13,730,939 7.0544 0.13%
2026-02-03 0 7.460 7.450 7.460 7.380 7.530 10,423,556 77,494,396 7.4345 7.035 7.025 7.035 6.959 7.101 11,053,788 7.0107 0.81%
2026-02-02 0 7.400 7.390 7.400 7.270 7.440 26,490,258 195,734,453 7.3889 6.978 6.969 6.978 6.856 7.016 28,091,919 6.9676 0.27%
2026-01-30 0 7.380 7.370 7.380 7.380 7.530 18,690,818 138,481,079 7.4090 6.959 6.950 6.959 6.959 7.101 19,820,907 6.9866 -0.94%
2026-01-29 0 7.450 7.440 7.450 7.210 7.570 32,516,494 242,484,102 7.4573 7.025 7.016 7.025 6.799 7.138 34,482,515 7.0321 4.49%
2026-01-28 0 7.130 7.100 7.130 6.980 7.130 13,796,170 97,876,553 7.0945 6.723 6.695 6.723 6.582 6.723 14,630,318 6.6900 1.28%
2026-01-27 0 7.040 7.030 7.040 6.970 7.100 11,536,022 81,074,958 7.0280 6.639 6.629 6.639 6.573 6.695 12,233,516 6.6273 -0.56%
2026-01-26 0 7.080 7.070 7.080 7.000 7.090 11,833,598 83,452,414 7.0522 6.676 6.667 6.676 6.601 6.686 12,549,084 6.6501 0.43%
2026-01-23 0 7.050 7.050 7.060 6.990 7.120 9,121,432 64,283,967 7.0476 6.648 6.648 6.657 6.591 6.714 9,672,934 6.6458 -0.84%
2026-01-22 0 7.110 7.090 7.110 6.920 7.110 12,908,535 91,016,977 7.0509 6.705 6.686 6.705 6.525 6.705 13,689,014 6.6489 2.60%
2026-01-21 0 6.930 6.920 6.930 6.840 6.960 16,012,132 110,138,386 6.8784 6.535 6.525 6.535 6.450 6.563 16,980,262 6.4863 0.29%
2026-01-20 0 6.910 6.890 6.910 6.830 6.920 14,142,598 97,382,210 6.8857 6.516 6.497 6.516 6.441 6.525 14,997,691 6.4931 0.29%
2026-01-19 0 6.890 6.870 6.890 6.800 6.990 11,780,000 81,182,391 6.8915 6.497 6.478 6.497 6.412 6.591 12,492,245 6.4986 -0.29%
2026-01-16 0 6.910 6.860 6.910 6.820 6.930 21,407,644 146,985,497 6.8660 6.516 6.469 6.516 6.431 6.535 22,701,999 6.4746 0.88%
2026-01-15 0 6.850 6.840 6.850 6.780 6.930 14,581,878 99,716,664 6.8384 6.459 6.450 6.459 6.393 6.535 15,463,531 6.4485 -0.15%
2026-01-14 0 6.860 6.860 6.870 6.840 6.960 13,998,860 96,269,303 6.8769 6.469 6.469 6.478 6.450 6.563 14,845,263 6.4849 -0.29%
2026-01-13 0 6.880 6.880 6.890 6.850 7.000 20,536,037 141,937,163 6.9116 6.488 6.488 6.497 6.459 6.601 21,777,692 6.5175 -1.43%
2026-01-12 0 6.980 6.960 6.980 6.930 7.020 16,085,536 112,020,502 6.9641 6.582 6.563 6.582 6.535 6.620 17,058,104 6.5670 -0.43%
2026-01-09 0 7.010 6.980 7.020 6.950 7.110 9,864,531 69,151,618 7.0101 6.610 6.582 6.620 6.554 6.705 10,460,963 6.6104 -1.13%
2026-01-08 0 7.090 7.060 7.090 6.930 7.100 9,258,432 65,308,071 7.0539 6.686 6.657 6.686 6.535 6.695 9,818,218 6.6517 1.43%
2026-01-07 0 6.990 6.940 6.990 6.900 7.020 8,790,600 61,230,530 6.9655 6.591 6.544 6.591 6.507 6.620 9,322,100 6.5683 0.58%
2026-01-06 0 6.950 6.940 6.950 6.860 7.000 13,112,984 90,804,149 6.9248 6.554 6.544 6.554 6.469 6.601 13,905,825 6.5299 1.02%
2026-01-05 0 6.880 6.880 6.900 6.840 6.980 11,551,493 79,943,502 6.9206 6.488 6.488 6.507 6.450 6.582 12,249,922 6.5260 0.58%
2026-01-02 0 6.840 6.800 6.840 6.700 6.850 4,056,063 27,576,207 6.7988 6.450 6.412 6.450 6.318 6.459 4,301,302 6.4111 0.74%
2025-12-31 0 6.790 6.720 6.800 6.660 6.790 3,585,105 24,226,690 6.7576 6.403 6.337 6.412 6.280 6.403 3,801,869 6.3723 1.04%
2025-12-30 0 6.720 6.700 6.720 6.630 6.820 8,010,779 53,680,450 6.7010 6.337 6.318 6.337 6.252 6.431 8,495,129 6.3190 -0.44%
2025-12-29 0 6.750 6.740 6.750 6.730 6.840 4,953,452 33,494,339 6.7618 6.365 6.356 6.365 6.346 6.450 5,252,949 6.3763 -1.03%
2025-12-24 0 6.820 6.810 6.820 6.800 6.900 2,811,784 19,155,380 6.8125 6.431 6.422 6.431 6.412 6.507 2,981,791 6.4241 -0.29%
2025-12-23 0 6.840 6.830 6.840 6.820 6.910 5,197,517 35,590,795 6.8477 6.450 6.441 6.450 6.431 6.516 5,511,771 6.4572 0.00%
2025-12-22 0 6.840 6.830 6.840 6.800 6.950 8,195,746 56,081,166 6.8427 6.450 6.441 6.450 6.412 6.554 8,691,279 6.4526 -1.30%
2025-12-19 0 6.930 6.910 6.930 6.800 6.960 14,763,607 101,998,641 6.9088 6.535 6.516 6.535 6.412 6.563 15,656,248 6.5149 1.76%
2025-12-18 0 6.810 6.780 6.810 6.700 6.810 14,185,585 95,886,956 6.7595 6.422 6.393 6.422 6.318 6.422 15,043,278 6.3741 0.29%
2025-12-17 0 6.790 6.780 6.790 6.740 6.860 9,583,600 64,963,174 6.7786 6.403 6.393 6.403 6.356 6.469 10,163,046 6.3921 -0.73%
2025-12-16 0 6.840 6.820 6.840 6.710 7.010 21,760,190 147,788,520 6.7917 6.450 6.431 6.450 6.327 6.610 23,075,860 6.4045 -1.58%
2025-12-15 0 6.950 6.930 6.950 6.880 7.000 18,057,386 125,083,476 6.9270 6.554 6.535 6.554 6.488 6.601 19,149,176 6.5321 -1.00%
2025-12-12 0 7.020 7.000 7.020 6.820 7.020 29,203,937 202,941,912 6.9491 6.620 6.601 6.620 6.431 6.620 30,969,673 6.5529 2.18%
2025-12-11 0 6.870 6.860 6.870 6.800 6.960 19,761,076 135,693,409 6.8667 6.478 6.469 6.478 6.412 6.563 20,955,875 6.4752 -0.29%
2025-12-10 0 6.890 6.880 6.890 6.820 7.170 31,162,114 215,446,651 6.9137 6.497 6.488 6.497 6.431 6.761 33,046,246 6.5195 -3.23%
2025-12-09 0 7.120 7.110 7.120 7.070 7.370 21,406,527 153,123,293 7.1531 6.714 6.705 6.714 6.667 6.950 22,700,814 6.7453 -3.13%
2025-12-08 0 7.350 7.350 7.360 7.310 7.490 11,704,552 86,153,412 7.3607 6.931 6.931 6.940 6.893 7.063 12,412,236 6.9410 -0.41%
2025-12-05 0 7.380 7.380 7.400 7.380 7.630 8,253,702 61,261,794 7.4223 6.959 6.959 6.978 6.959 7.195 8,752,740 6.9992 -2.89%
2025-12-04 0 7.600 7.570 7.600 7.580 7.690 6,228,682 47,444,244 7.6171 7.167 7.138 7.167 7.148 7.252 6,605,282 7.1828 -0.13%
2025-12-03 0 7.610 7.590 7.610 7.480 7.660 5,812,557 43,952,168 7.5616 7.176 7.157 7.176 7.054 7.223 6,163,997 7.1305 -0.26%
2025-12-02 0 7.630 7.620 7.630 7.490 7.640 7,719,610 58,659,533 7.5988 7.195 7.186 7.195 7.063 7.204 8,186,355 7.1655 0.93%
2025-12-01 0 7.560 7.530 7.560 7.470 7.590 4,730,315 35,503,913 7.5056 7.129 7.101 7.129 7.044 7.157 5,016,321 7.0777 1.07%
2025-11-28 0 7.480 7.480 7.500 7.480 7.650 2,804,186 21,058,996 7.5098 7.054 7.054 7.072 7.054 7.214 2,973,733 7.0817 -1.71%
2025-11-27 0 7.610 7.610 7.620 7.580 7.670 3,893,332 29,701,679 7.6289 7.176 7.176 7.186 7.148 7.233 4,128,732 7.1939 0.26%
2025-11-26 0 7.590 7.560 7.590 7.430 7.620 6,931,847 52,525,223 7.5774 7.157 7.129 7.157 7.006 7.186 7,350,962 7.1454 1.07%
2025-11-25 0 7.510 7.500 7.510 7.480 7.570 5,071,053 38,098,567 7.5129 7.082 7.072 7.082 7.054 7.138 5,377,660 7.0846 -0.79%
2025-11-24 0 7.570 7.560 7.570 7.410 7.570 10,490,366 79,027,258 7.5333 7.138 7.129 7.138 6.988 7.138 11,124,637 7.1038 1.61%
2025-11-21 0 7.450 7.440 7.450 7.350 7.500 11,544,300 85,800,621 7.4323 7.025 7.016 7.025 6.931 7.072 12,242,295 7.0085 -1.32%
2025-11-20 0 7.550 7.550 7.560 7.470 7.600 4,661,350 35,100,792 7.5302 7.120 7.120 7.129 7.044 7.167 4,943,186 7.1008 -0.40%
2025-11-19 0 7.580 7.550 7.580 7.450 7.600 5,624,628 42,458,744 7.5487 7.148 7.120 7.148 7.025 7.167 5,964,706 7.1183 0.93%
2025-11-18 0 7.510 7.500 7.510 7.460 7.770 14,075,949 106,225,944 7.5466 7.082 7.072 7.082 7.035 7.327 14,927,013 7.1164 -3.10%
2025-11-17 0 7.750 7.710 7.750 7.620 7.760 5,832,000 45,038,430 7.7226 7.308 7.270 7.308 7.186 7.318 6,184,616 7.2823 0.78%
2025-11-14 0 7.690 7.690 7.700 7.610 7.720 5,941,617 45,622,227 7.6784 7.252 7.252 7.261 7.176 7.280 6,300,861 7.2406 0.39%
2025-11-13 0 7.660 7.660 7.670 7.580 7.750 7,072,795 54,042,280 7.6409 7.223 7.223 7.233 7.148 7.308 7,500,432 7.2052 -0.65%
2025-11-12 0 7.710 7.700 7.710 7.550 7.740 12,905,082 99,049,565 7.6752 7.270 7.261 7.270 7.120 7.299 13,685,352 7.2376 1.05%
2025-11-11 0 7.630 7.620 7.630 7.560 7.660 3,918,770 29,840,048 7.6146 7.195 7.186 7.195 7.129 7.223 4,155,708 7.1805 0.66%
2025-11-10 0 7.580 7.580 7.590 7.520 7.610 4,017,230 30,441,982 7.5779 7.148 7.148 7.157 7.091 7.176 4,260,121 7.1458 0.40%
2025-11-07 0 7.550 7.550 7.560 7.520 7.650 5,849,125 44,322,090 7.5776 7.120 7.120 7.129 7.091 7.214 6,202,776 7.1455 -0.92%
2025-11-06 0 7.620 7.610 7.620 7.470 7.740 17,551,131 133,936,100 7.6312 7.186 7.176 7.186 7.044 7.299 18,612,312 7.1961 2.01%
2025-11-05 0 7.470 7.460 7.470 7.360 7.490 5,321,265 39,535,197 7.4297 7.044 7.035 7.044 6.940 7.063 5,643,001 7.0061 0.40%
2025-11-04 0 7.440 7.420 7.440 7.370 7.470 5,569,282 41,410,176 7.4355 7.016 6.997 7.016 6.950 7.044 5,906,013 7.0115 0.00%
2025-11-03 0 7.440 7.420 7.440 7.320 7.440 4,443,195 32,858,521 7.3952 7.016 6.997 7.016 6.903 7.016 4,711,841 6.9736 0.68%
2025-10-31 0 7.390 7.390 7.400 7.370 7.480 9,968,869 73,896,193 7.4127 6.969 6.969 6.978 6.950 7.054 10,571,609 6.9901 -1.20%
2025-10-30 0 7.480 7.460 7.480 7.380 7.540 13,475,395 100,551,845 7.4619 7.054 7.035 7.054 6.959 7.110 14,290,148 7.0364 1.08%
2025-10-28 0 7.400 7.400 7.410 7.190 7.460 29,551,298 217,439,017 7.3580 6.978 6.978 6.988 6.780 7.035 31,338,036 6.9385 3.64%
2025-10-27 0 7.140 7.130 7.140 7.120 7.230 5,277,235 37,792,412 7.1614 6.733 6.723 6.733 6.714 6.818 5,596,309 6.7531 -0.42%
2025-10-24 0 7.170 7.160 7.170 7.120 7.260 6,081,239 43,597,377 7.1692 6.761 6.752 6.761 6.714 6.846 6,448,924 6.7604 -0.97%
2025-10-23 0 7.240 7.220 7.240 7.190 7.270 5,235,910 37,822,729 7.2237 6.827 6.808 6.827 6.780 6.856 5,552,485 6.8119 0.14%
2025-10-22 0 7.230 7.220 7.230 7.180 7.280 7,891,955 57,041,483 7.2278 6.818 6.808 6.818 6.771 6.865 8,369,120 6.8157 0.14%
2025-10-21 0 7.220 7.210 7.220 7.190 7.290 3,827,849 27,687,481 7.2332 6.808 6.799 6.808 6.780 6.874 4,059,289 6.8208 -0.82%
2025-10-20 0 7.280 7.270 7.280 7.160 7.310 8,016,935 58,254,678 7.2665 6.865 6.856 6.865 6.752 6.893 8,501,657 6.8522 0.83%
2025-10-17 0 7.220 7.210 7.220 7.120 7.330 12,615,147 91,210,232 7.2302 6.808 6.799 6.808 6.714 6.912 13,377,887 6.8180 0.00%
2025-10-16 0 7.220 7.210 7.220 7.100 7.260 20,204,657 145,634,600 7.2080 6.808 6.799 6.808 6.695 6.846 21,426,276 6.7970 0.84%
2025-10-15 0 7.160 7.140 7.160 7.040 7.190 7,797,403 55,779,300 7.1536 6.752 6.733 6.752 6.639 6.780 8,268,852 6.7457 0.99%
2025-10-14 0 7.090 7.070 7.090 7.010 7.150 10,782,800 76,522,090 7.0967 6.686 6.667 6.686 6.610 6.742 11,434,752 6.6921 0.28%
2025-10-13 0 7.070 7.030 7.070 6.850 7.070 11,010,640 76,929,555 6.9868 6.667 6.629 6.667 6.459 6.667 11,676,368 6.5885 0.57%
2025-10-10 0 7.030 7.030 7.040 6.810 7.080 21,545,937 151,309,719 7.0227 6.629 6.629 6.639 6.422 6.676 22,848,653 6.6223 2.48%
2025-10-09 0 6.860 6.850 6.860 6.820 6.930 11,143,641 76,528,983 6.8675 6.469 6.459 6.469 6.431 6.535 11,817,411 6.4760 1.18%
2025-10-08 0 6.780 6.760 6.780 6.660 6.860 15,395,487 104,300,133 6.7747 6.393 6.375 6.393 6.280 6.469 16,326,333 6.3885 -1.36%
2025-10-06 0 7.140 7.130 7.140 7.090 7.200 4,833,960 34,528,623 7.1429 6.482 6.472 6.482 6.436 6.536 5,325,064 6.4842 -0.42%
2025-10-03 0 7.170 7.170 7.180 7.130 7.220 3,019,775 21,645,233 7.1678 6.509 6.509 6.518 6.472 6.554 3,326,568 6.5068 -0.42%
2025-10-02 0 7.200 7.180 7.200 7.080 7.230 7,717,070 55,282,088 7.1636 6.536 6.518 6.536 6.427 6.563 8,501,083 6.5029 1.84%
2025-09-30 0 7.070 7.060 7.070 7.050 7.150 19,335,029 136,934,064 7.0822 6.418 6.409 6.418 6.400 6.491 21,299,364 6.4290 -0.28%
2025-09-29 0 7.090 7.090 7.100 7.070 7.140 11,592,836 82,236,130 7.0937 6.436 6.436 6.445 6.418 6.482 12,770,606 6.4395 -0.14%
2025-09-26 0 7.100 7.100 7.120 7.070 7.180 8,370,459 59,527,116 7.1116 6.445 6.445 6.463 6.418 6.518 9,220,853 6.4557 -0.14%
2025-09-25 0 7.110 7.100 7.110 7.090 7.190 9,064,000 64,636,254 7.1311 6.454 6.445 6.454 6.436 6.527 9,984,854 6.4734 -0.14%
2025-09-24 0 7.120 7.120 7.130 7.060 7.200 9,933,245 70,668,233 7.1143 6.463 6.463 6.472 6.409 6.536 10,942,409 6.4582 -0.28%
2025-09-23 0 7.140 7.140 7.150 7.090 7.190 7,194,350 51,323,576 7.1339 6.482 6.482 6.491 6.436 6.527 7,925,257 6.4760 0.14%
2025-09-22 0 7.130 7.120 7.130 7.070 7.200 19,390,500 138,578,016 7.1467 6.472 6.463 6.472 6.418 6.536 21,360,471 6.4876 -1.25%
2025-09-19 0 7.220 7.200 7.220 7.180 7.310 11,464,512 82,723,521 7.2156 6.554 6.536 6.554 6.518 6.636 12,629,245 6.5502 -0.55%
2025-09-18 0 7.260 7.250 7.260 7.180 7.330 13,089,468 94,830,803 7.2448 6.590 6.581 6.590 6.518 6.654 14,419,288 6.5767 -0.55%
2025-09-17 0 7.300 7.300 7.310 7.250 7.400 12,640,303 92,102,791 7.2864 6.627 6.627 6.636 6.581 6.718 13,924,490 6.6144 -0.82%
2025-09-16 0 7.360 7.310 7.360 7.280 7.550 12,178,893 89,378,398 7.3388 6.681 6.636 6.681 6.609 6.854 13,416,203 6.6620 -1.21%
2025-09-15 0 7.450 7.430 7.450 7.370 7.480 7,481,293 55,447,521 7.4115 6.763 6.745 6.763 6.690 6.790 8,241,352 6.7280 0.27%
2025-09-12 0 7.430 7.420 7.430 7.380 7.510 17,544,228 130,615,704 7.4449 6.745 6.736 6.745 6.699 6.817 19,326,627 6.7583 -0.27%
2025-09-11 0 7.450 7.430 7.450 7.320 7.520 11,617,736 86,457,157 7.4418 6.763 6.745 6.763 6.645 6.826 12,798,036 6.7555 1.09%
2025-09-10 0 7.370 7.370 7.380 7.280 7.420 11,104,385 81,519,542 7.3412 6.690 6.690 6.699 6.609 6.736 12,232,531 6.6642 -0.67%
2025-09-09 0 7.420 7.390 7.420 7.370 7.440 7,158,290 52,991,234 7.4028 6.736 6.708 6.736 6.690 6.754 7,885,534 6.7201 0.41%
2025-09-08 0 7.390 7.360 7.390 7.320 7.420 7,677,862 56,584,374 7.3698 6.708 6.681 6.708 6.645 6.736 8,457,892 6.6901 0.41%
2025-09-05 0 7.360 7.350 7.360 7.130 7.380 28,624,922 207,689,447 7.2555 6.681 6.672 6.681 6.472 6.699 31,533,061 6.5864 3.23%
2025-09-04 0 7.130 7.120 7.130 7.090 7.480 20,012,618 143,270,023 7.1590 6.472 6.463 6.472 6.436 6.790 22,045,793 6.4987 -3.78%
2025-09-03 0 7.410 7.390 7.410 7.180 7.500 26,462,682 195,932,117 7.4041 6.727 6.708 6.727 6.518 6.808 29,151,149 6.7212 2.63%
2025-09-02 0 7.220 7.220 7.230 7.180 7.330 9,916,878 71,654,726 7.2255 6.554 6.554 6.563 6.518 6.654 10,924,380 6.5592 -1.10%
2025-09-01 0 7.300 7.280 7.300 7.160 7.340 11,438,945 82,701,719 7.2298 6.627 6.609 6.627 6.500 6.663 12,601,080 6.5631 -0.14%
2025-08-29 0 7.310 7.310 7.320 7.260 7.360 19,810,599 144,644,146 7.3014 6.636 6.636 6.645 6.590 6.681 21,823,250 6.6280 0.27%
2025-08-28 0 7.290 7.290 7.300 7.220 7.340 17,248,746 125,451,497 7.2731 6.618 6.618 6.627 6.554 6.663 19,001,126 6.6023 0.97%
2025-08-27 0 7.220 7.200 7.220 7.100 7.450 30,893,545 225,830,343 7.3100 6.554 6.536 6.554 6.445 6.763 34,032,163 6.6358 1.69%
2025-08-26 0 7.100 7.090 7.100 6.950 7.150 27,159,915 191,217,876 7.0404 6.445 6.436 6.445 6.309 6.491 29,919,217 6.3911 3.05%
2025-08-25 0 6.890 6.880 6.890 6.870 7.200 15,247,358 107,223,368 7.0323 6.255 6.245 6.255 6.236 6.536 16,796,408 6.3837 -0.43%
2025-08-22 0 6.920 6.920 6.930 6.860 7.010 10,633,520 73,751,168 6.9357 6.282 6.282 6.291 6.227 6.364 11,713,829 6.2961 0.73%
2025-08-21 0 6.870 6.870 6.900 6.820 6.960 9,379,926 64,477,410 6.8740 6.236 6.236 6.264 6.191 6.318 10,332,876 6.2400 0.00%
2025-08-20 0 6.870 6.870 6.880 6.780 6.900 5,701,563 39,100,773 6.8579 6.236 6.236 6.245 6.155 6.264 6,280,811 6.2254 0.88%
2025-08-19 0 6.810 6.800 6.810 6.800 6.920 5,191,114 35,474,877 6.8338 6.182 6.173 6.182 6.173 6.282 5,718,503 6.2035 -1.16%
2025-08-18 0 6.890 6.880 6.890 6.850 6.950 15,133,794 104,380,926 6.8972 6.255 6.245 6.255 6.218 6.309 16,671,306 6.2611 0.00%
2025-08-15 0 6.890 6.880 6.890 6.850 6.960 7,278,000 50,067,960 6.8794 6.255 6.245 6.255 6.218 6.318 8,017,406 6.2449 -1.01%
2025-08-14 0 6.960 6.920 6.960 6.900 7.080 11,590,856 80,461,441 6.9418 6.318 6.282 6.318 6.264 6.427 12,768,425 6.3016 -0.71%
2025-08-13 0 7.010 7.000 7.010 6.910 7.080 10,112,045 70,466,509 6.9686 6.364 6.354 6.364 6.273 6.427 11,139,375 6.3259 -0.43%
2025-08-12 0 7.040 7.020 7.040 6.990 7.120 6,251,577 43,983,778 7.0356 6.391 6.373 6.391 6.345 6.463 6,886,704 6.3868 -0.56%
2025-08-11 0 7.080 7.050 7.090 7.020 7.130 2,580,746 18,251,215 7.0721 6.427 6.400 6.436 6.373 6.472 2,842,936 6.4198 -0.42%
2025-08-08 0 7.110 7.110 7.120 7.060 7.160 4,091,967 29,142,650 7.1219 6.454 6.454 6.463 6.409 6.500 4,507,689 6.4651 -0.28%
2025-08-07 0 7.130 7.130 7.140 7.000 7.150 4,635,458 32,965,417 7.1116 6.472 6.472 6.482 6.354 6.491 5,106,396 6.4557 1.57%
2025-08-06 0 7.020 7.020 7.040 7.010 7.160 4,360,136 30,795,486 7.0630 6.373 6.373 6.391 6.364 6.500 4,803,102 6.4116 -1.13%
2025-08-05 0 7.100 7.090 7.100 6.930 7.140 9,757,828 69,155,790 7.0872 6.445 6.436 6.445 6.291 6.482 10,749,171 6.4336 2.45%
2025-08-04 0 6.930 6.920 6.930 6.830 7.000 7,912,019 54,880,869 6.9364 6.291 6.282 6.291 6.200 6.354 8,715,838 6.2967 0.43%
2025-08-01 0 6.900 6.900 6.920 6.880 7.040 6,589,205 45,667,044 6.9306 6.264 6.264 6.282 6.245 6.391 7,258,633 6.2914 -1.29%
2025-07-31 0 6.990 6.990 7.000 6.950 7.090 11,312,032 79,298,612 7.0101 6.345 6.345 6.354 6.309 6.436 12,461,274 6.3636 -0.99%
2025-07-30 0 7.060 7.050 7.060 6.970 7.150 6,076,472 42,870,149 7.0551 6.409 6.400 6.409 6.327 6.491 6,693,809 6.4044 -0.56%
2025-07-29 0 7.100 7.080 7.100 7.000 7.160 6,230,921 44,073,399 7.0733 6.445 6.427 6.445 6.354 6.500 6,863,949 6.4210 -0.14%
2025-07-28 0 7.110 7.110 7.130 7.020 7.170 4,517,802 32,206,372 7.1288 6.454 6.454 6.472 6.373 6.509 4,976,786 6.4713 0.71%
2025-07-25 0 7.060 7.050 7.060 7.040 7.190 8,118,742 57,603,407 7.0951 6.409 6.400 6.409 6.391 6.527 8,943,563 6.4408 -0.98%
2025-07-24 0 7.130 7.120 7.130 6.990 7.150 9,191,747 65,243,563 7.0981 6.472 6.463 6.472 6.345 6.491 10,125,579 6.4434 1.28%
2025-07-23 0 7.040 7.040 7.050 6.930 7.180 11,251,788 79,047,332 7.0253 6.391 6.391 6.400 6.291 6.518 12,394,909 6.3774 -0.85%
2025-07-22 0 7.100 7.090 7.100 6.980 7.150 10,444,195 73,636,960 7.0505 6.445 6.436 6.445 6.336 6.491 11,505,269 6.4003 1.14%
2025-07-21 0 7.020 7.020 7.030 6.820 7.250 17,446,485 123,720,095 7.0914 6.373 6.373 6.382 6.191 6.581 19,218,954 6.4374 2.03%
2025-07-18 0 6.880 6.870 6.880 6.780 6.890 8,874,093 60,918,029 6.8647 6.245 6.236 6.245 6.155 6.255 9,775,653 6.2316 0.73%
2025-07-17 0 6.830 6.820 6.830 6.800 7.010 11,105,000 76,229,276 6.8644 6.200 6.191 6.200 6.173 6.364 12,233,208 6.2313 -2.15%
2025-07-16 0 6.980 6.970 6.980 6.830 6.980 11,735,142 81,337,856 6.9311 6.336 6.327 6.336 6.200 6.336 12,927,369 6.2919 1.16%
2025-07-15 0 6.900 6.890 6.900 6.750 6.950 14,308,919 98,430,279 6.8789 6.264 6.255 6.264 6.127 6.309 15,762,628 6.2445 1.32%
2025-07-14 0 6.810 6.790 6.810 6.590 6.840 13,262,728 89,393,066 6.7402 6.182 6.164 6.182 5.982 6.209 14,610,150 6.1186 2.10%
2025-07-11 0 6.670 6.660 6.670 6.480 6.690 14,218,663 94,290,232 6.6314 6.055 6.046 6.055 5.882 6.073 15,663,203 6.0199 2.14%
2025-07-10 0 6.530 6.510 6.530 6.440 6.570 4,419,834 28,785,743 6.5129 5.928 5.910 5.928 5.846 5.964 4,868,865 5.9122 0.46%
2025-07-09 0 6.500 6.480 6.500 6.380 6.500 7,472,146 48,258,421 6.4584 5.901 5.882 5.901 5.792 5.901 8,231,276 5.8628 0.93%
2025-07-08 0 6.440 6.420 6.440 6.370 6.500 9,171,631 59,162,869 6.4506 5.846 5.828 5.846 5.783 5.901 10,103,420 5.8557 0.31%
2025-07-07 0 6.420 6.410 6.420 6.370 6.490 9,619,000 61,608,520 6.4049 5.828 5.819 5.828 5.783 5.891 10,596,239 5.8142 -0.77%
2025-07-04 0 6.470 6.450 6.470 6.400 6.530 12,538,148 80,824,219 6.4463 5.873 5.855 5.873 5.810 5.928 13,811,957 5.8518 -0.46%
2025-07-03 0 6.500 6.490 6.500 6.460 6.620 14,874,380 96,935,888 6.5170 5.901 5.891 5.901 5.864 6.009 16,385,537 5.9159 -0.76%
2025-07-02 0 6.550 6.540 6.550 6.500 6.660 10,110,624 66,512,226 6.5784 5.946 5.937 5.946 5.901 6.046 11,137,809 5.9718 -0.15%
2025-06-30 0 6.560 6.550 6.560 6.430 6.570 14,229,652 92,836,678 6.5242 5.955 5.946 5.955 5.837 5.964 15,675,308 5.9225 1.08%
2025-06-27 0 6.490 6.480 6.490 6.460 6.740 15,748,529 102,615,321 6.5159 5.891 5.882 5.891 5.864 6.118 17,348,495 5.9149 -2.99%
2025-06-26 0 6.690 6.680 6.690 6.590 6.800 13,780,352 91,641,213 6.6501 6.073 6.064 6.073 5.982 6.173 15,180,362 6.0368 -1.62%
2025-06-25 0 6.800 6.780 6.800 6.770 6.890 7,521,101 51,276,230 6.8176 6.173 6.155 6.173 6.146 6.255 8,285,205 6.1889 -0.40%
2025-06-24 0 6.900 6.890 6.900 6.800 6.940 13,464,212 92,707,944 6.8855 6.198 6.189 6.198 6.108 6.234 14,990,042 6.1846 0.00%
2025-06-23 0 6.900 6.890 6.900 6.730 6.900 9,415,186 64,722,948 6.8743 6.198 6.189 6.198 6.045 6.198 10,482,161 6.1746 1.17%
2025-06-20 0 6.820 6.810 6.820 6.700 6.920 20,135,726 137,505,734 6.8289 6.126 6.117 6.126 6.018 6.216 22,417,605 6.1338 1.04%
2025-06-19 0 6.750 6.720 6.750 6.680 6.930 12,926,802 87,324,445 6.7553 6.063 6.036 6.063 6.000 6.225 14,391,730 6.0677 -2.46%
2025-06-18 0 6.920 6.920 6.930 6.740 6.960 14,167,703 97,740,949 6.8989 6.216 6.216 6.225 6.054 6.252 15,773,256 6.1966 1.17%
2025-06-17 0 6.840 6.840 6.850 6.690 6.880 12,996,165 88,736,991 6.8279 6.144 6.144 6.153 6.009 6.180 14,468,954 6.1329 -0.15%
2025-06-16 0 6.850 6.840 6.850 6.660 6.870 13,844,511 94,425,016 6.8204 6.153 6.144 6.153 5.982 6.171 15,413,439 6.1261 2.54%
2025-06-13 0 6.680 6.670 6.680 6.610 6.720 8,445,648 56,412,827 6.6795 6.000 5.991 6.000 5.937 6.036 9,402,750 5.9996 0.45%
2025-06-12 0 6.650 6.640 6.650 6.540 6.700 12,526,000 83,222,950 6.6440 5.973 5.964 5.973 5.874 6.018 13,945,507 5.9677 0.91%
2025-06-11 0 6.590 6.590 6.600 6.530 6.650 13,989,090 91,995,291 6.5762 5.919 5.919 5.928 5.865 5.973 15,574,402 5.9068 -0.30%
2025-06-10 0 6.610 6.600 6.610 6.470 6.620 17,564,128 115,690,266 6.5867 5.937 5.928 5.937 5.811 5.946 19,554,581 5.9163 1.54%
2025-06-09 0 6.510 6.510 6.520 6.450 6.540 8,259,442 53,643,710 6.4948 5.847 5.847 5.856 5.793 5.874 9,195,442 5.8337 -0.46%
2025-06-06 0 6.540 6.530 6.540 6.480 6.600 10,182,080 66,623,536 6.5432 5.874 5.865 5.874 5.820 5.928 11,335,963 5.8772 -0.46%
2025-06-05 0 6.570 6.560 6.570 6.500 6.600 12,044,820 78,804,251 6.5426 5.901 5.892 5.901 5.838 5.928 13,409,798 5.8766 0.15%
2025-06-04 0 6.560 6.550 6.560 6.480 6.640 12,651,028 82,628,380 6.5314 5.892 5.883 5.892 5.820 5.964 14,084,704 5.8665 -1.06%
2025-06-03 0 6.630 6.620 6.630 6.440 6.630 17,497,402 114,982,601 6.5714 5.955 5.946 5.955 5.784 5.955 19,480,293 5.9025 2.79%
2025-06-02 0 6.450 6.440 6.450 6.250 6.450 6,630,678 42,261,958 6.3737 5.793 5.784 5.793 5.614 5.793 7,382,099 5.7249 1.10%
2025-05-30 0 6.380 6.380 6.390 6.360 6.480 13,572,683 86,791,287 6.3946 5.731 5.731 5.740 5.713 5.820 15,110,806 5.7437 -0.78%
2025-05-29 0 6.430 6.410 6.430 6.320 6.430 7,990,000 51,059,220 6.3904 5.775 5.758 5.775 5.677 5.775 8,895,466 5.7399 0.94%
2025-05-28 0 6.370 6.360 6.370 6.310 6.440 7,188,064 45,727,117 6.3615 5.722 5.713 5.722 5.668 5.784 8,002,651 5.7140 -0.93%
2025-05-27 0 6.430 6.420 6.430 6.320 6.460 12,907,930 82,771,786 6.4125 5.775 5.767 5.775 5.677 5.802 14,370,720 5.7598 1.74%
2025-05-26 0 6.320 6.300 6.320 6.260 6.390 6,305,213 39,990,344 6.3424 5.677 5.659 5.677 5.623 5.740 7,019,751 5.6968 0.32%
2025-05-23 0 6.300 6.290 6.300 6.260 6.460 8,574,772 54,086,175 6.3076 5.659 5.650 5.659 5.623 5.802 9,546,507 5.6655 -2.17%
2025-05-22 0 6.440 6.430 6.440 6.370 6.490 8,880,982 57,082,014 6.4274 5.784 5.775 5.784 5.722 5.829 9,887,418 5.7732 -0.16%
2025-05-21 0 6.450 6.440 6.450 6.370 6.500 7,051,185 45,356,288 6.4324 5.793 5.784 5.793 5.722 5.838 7,850,260 5.7777 -0.92%
2025-05-20 0 6.510 6.510 6.520 6.270 6.550 20,001,840 129,258,510 6.4623 5.847 5.847 5.856 5.632 5.883 22,268,546 5.8045 3.17%
2025-05-19 0 6.310 6.300 6.310 6.150 6.330 17,513,495 109,872,116 6.2736 5.668 5.659 5.668 5.524 5.686 19,498,210 5.6350 1.77%
2025-05-16 0 6.200 6.180 6.200 6.110 6.200 8,388,589 51,798,109 6.1748 5.569 5.551 5.569 5.488 5.569 9,339,225 5.5463 0.16%
2025-05-15 0 6.190 6.190 6.200 6.100 6.200 11,196,164 68,919,273 6.1556 5.560 5.560 5.569 5.479 5.569 12,464,968 5.5290 0.00%
2025-05-14 0 6.190 6.170 6.190 6.080 6.200 9,663,973 59,627,743 6.1701 5.560 5.542 5.560 5.461 5.569 10,759,142 5.5421 0.65%
2025-05-13 0 6.150 6.140 6.150 6.130 6.230 8,975,115 55,329,043 6.1647 5.524 5.515 5.524 5.506 5.596 9,992,219 5.5372 -0.32%
2025-05-12 0 6.170 6.160 6.170 6.110 6.210 11,390,100 70,175,386 6.1611 5.542 5.533 5.542 5.488 5.578 12,680,882 5.5340 0.16%
2025-05-09 0 6.160 6.150 6.160 6.090 6.180 4,918,853 30,284,391 6.1568 5.533 5.524 5.533 5.470 5.551 5,476,281 5.5301 0.82%
2025-05-08 0 6.110 6.110 6.130 6.090 6.170 7,777,162 47,639,392 6.1255 5.488 5.488 5.506 5.470 5.542 8,658,508 5.5020 -0.97%
2025-05-07 0 6.170 6.160 6.170 6.100 6.250 19,196,427 118,340,497 6.1647 5.542 5.533 5.542 5.479 5.614 21,371,860 5.5372 -0.32%
2025-05-06 0 6.190 6.190 6.200 6.100 6.270 16,500,648 102,068,747 6.1857 5.560 5.560 5.569 5.479 5.632 18,370,582 5.5561 -0.16%
2025-05-02 0 6.200 6.190 6.200 6.180 6.280 8,629,234 53,594,048 6.2108 5.569 5.560 5.569 5.551 5.641 9,607,141 5.5786 -1.27%
2025-04-30 0 6.280 6.270 6.280 6.150 6.300 14,470,694 90,124,207 6.2281 5.641 5.632 5.641 5.524 5.659 16,110,584 5.5941 0.48%
2025-04-29 0 6.250 6.250 6.260 6.180 6.360 12,877,193 80,374,463 6.2416 5.614 5.614 5.623 5.551 5.713 14,336,499 5.6063 -1.73%
2025-04-28 0 6.360 6.360 6.370 6.160 6.430 26,170,350 166,806,235 6.3739 5.713 5.713 5.722 5.533 5.775 29,136,102 5.7251 1.76%
2025-04-25 0 6.250 6.250 6.270 6.240 6.390 21,593,806 136,257,289 6.3100 5.614 5.614 5.632 5.605 5.740 24,040,922 5.6677 -0.95%
2025-04-24 0 6.310 6.310 6.320 6.140 6.340 19,122,060 119,714,230 6.2605 5.668 5.668 5.677 5.515 5.695 21,289,065 5.6233 1.94%
2025-04-23 0 6.190 6.180 6.190 5.990 6.200 15,633,007 96,003,699 6.1411 5.560 5.551 5.560 5.380 5.569 17,404,616 5.5160 3.00%
2025-04-22 0 6.010 6.000 6.010 5.940 6.050 8,904,066 53,365,701 5.9934 5.398 5.389 5.398 5.335 5.434 9,913,118 5.3833 0.17%
2025-04-17 0 6.000 5.990 6.000 5.880 6.070 12,412,313 74,550,116 6.0061 5.389 5.380 5.389 5.281 5.452 13,818,937 5.3948 1.18%
2025-04-16 0 5.930 5.920 5.930 5.810 5.960 7,700,000 45,312,773 5.8848 5.326 5.317 5.326 5.219 5.353 8,572,602 5.2858 -0.34%
2025-04-15 0 5.950 5.940 5.950 5.910 5.980 7,196,144 42,777,526 5.9445 5.344 5.335 5.344 5.308 5.371 8,011,646 5.3394 -0.50%
2025-04-14 0 5.980 5.970 5.980 5.930 6.000 10,774,650 64,251,203 5.9632 5.371 5.362 5.371 5.326 5.389 11,995,686 5.3562 -0.33%
2025-04-11 0 6.000 5.990 6.000 5.960 6.140 23,671,306 142,456,040 6.0181 5.389 5.380 5.389 5.353 5.515 26,353,854 5.4055 -2.28%
2025-04-10 0 6.140 6.130 6.140 6.030 6.170 24,174,660 148,012,608 6.1226 5.515 5.506 5.515 5.416 5.542 26,914,251 5.4994 1.32%
2025-04-09 0 6.060 6.050 6.060 5.740 6.060 26,073,900 154,896,108 5.9407 5.443 5.434 5.443 5.156 5.443 29,028,722 5.3360 3.06%
2025-04-08 0 5.880 5.880 5.890 5.770 5.960 28,578,263 168,150,666 5.8839 5.281 5.281 5.290 5.183 5.353 31,816,891 5.2849 3.34%
2025-04-07 0 5.690 5.690 5.700 5.660 5.850 42,272,029 243,455,918 5.7593 5.111 5.111 5.120 5.084 5.255 47,062,502 5.1730 -5.64%
2025-04-03 0 6.030 6.020 6.030 5.720 6.050 23,232,971 138,169,805 5.9471 5.416 5.407 5.416 5.138 5.434 25,865,845 5.3418 3.79%
2025-04-02 0 5.810 5.800 5.810 5.790 5.870 9,691,439 56,352,499 5.8147 5.219 5.210 5.219 5.201 5.272 10,789,720 5.2228 -1.19%
2025-04-01 0 5.880 5.870 5.880 5.700 5.950 18,169,524 106,819,310 5.8790 5.281 5.272 5.281 5.120 5.344 20,228,583 5.2806 2.80%
2025-03-31 0 5.720 5.710 5.720 5.670 5.900 23,043,200 132,065,160 5.7312 5.138 5.129 5.138 5.093 5.299 25,654,568 5.1478 -3.05%
2025-03-28 0 5.900 5.900 5.910 5.810 5.980 14,916,441 88,338,270 5.9222 5.299 5.299 5.308 5.219 5.371 16,606,845 5.3194 1.20%
2025-03-27 0 5.830 5.820 5.830 5.800 5.960 17,459,017 101,853,007 5.8338 5.237 5.228 5.237 5.210 5.353 19,437,558 5.2400 -2.67%
2025-03-26 0 5.990 5.980 5.990 5.660 6.000 35,197,475 206,052,940 5.8542 5.380 5.371 5.380 5.084 5.389 39,186,225 5.2583 3.81%
2025-03-25 0 5.770 5.760 5.770 5.250 5.850 176,931,531 975,521,782 5.5136 5.183 5.174 5.183 4.716 5.255 196,982,276 4.9523 -8.27%
2025-03-24 0 6.290 6.280 6.290 6.140 6.320 14,184,004 88,719,123 6.2549 5.650 5.641 5.650 5.515 5.677 15,791,405 5.6182 2.44%
2025-03-21 0 6.140 6.130 6.140 6.100 6.370 30,060,521 185,415,858 6.1681 5.515 5.506 5.515 5.479 5.722 33,467,126 5.5402 -3.31%
2025-03-20 0 6.350 6.340 6.350 6.250 6.410 10,817,248 68,854,454 6.3652 5.704 5.695 5.704 5.614 5.758 12,043,111 5.7173 0.79%
2025-03-19 0 6.300 6.290 6.300 6.200 6.300 6,732,280 42,134,473 6.2586 5.659 5.650 5.659 5.569 5.659 7,495,215 5.6215 0.48%
2025-03-18 0 6.270 6.260 6.270 6.200 6.390 13,323,071 83,524,807 6.2692 5.632 5.623 5.632 5.569 5.740 14,832,906 5.6310 -0.79%
2025-03-17 0 6.320 6.320 6.330 6.100 6.330 21,449,174 134,012,628 6.2479 5.677 5.677 5.686 5.479 5.686 23,879,899 5.6119 3.27%
2025-03-14 0 6.120 6.120 6.130 6.110 6.250 11,922,212 73,280,527 6.1466 5.497 5.497 5.506 5.488 5.614 13,273,295 5.5209 -1.92%
2025-03-13 0 6.240 6.230 6.240 6.170 6.310 13,696,337 85,414,950 6.2363 5.605 5.596 5.605 5.542 5.668 15,248,473 5.6015 0.65%
2025-03-12 0 6.200 6.180 6.200 6.160 6.260 13,630,556 84,697,668 6.2138 5.569 5.551 5.569 5.533 5.623 15,175,237 5.5813 0.32%
2025-03-11 0 6.180 6.170 6.180 5.950 6.180 11,057,636 67,694,639 6.1220 5.551 5.542 5.551 5.344 5.551 12,310,741 5.4988 1.31%
2025-03-10 0 6.100 6.070 6.100 5.980 6.100 8,793,975 53,118,313 6.0403 5.479 5.452 5.479 5.371 5.479 9,790,551 5.4255 0.66%
2025-03-07 0 6.060 6.050 6.060 5.960 6.080 16,864,127 101,540,689 6.0211 5.443 5.434 5.443 5.353 5.461 18,775,252 5.4082 0.00%
2025-03-06 0 6.060 6.050 6.060 5.990 6.190 25,680,400 155,290,836 6.0471 5.443 5.434 5.443 5.380 5.560 28,590,628 5.4315 -1.14%
2025-03-05 0 6.130 6.120 6.130 5.880 6.230 38,732,650 237,656,787 6.1358 5.506 5.497 5.506 5.281 5.596 43,122,023 5.5113 3.37%
2025-03-04 0 5.930 5.920 5.930 5.810 5.950 14,040,073 82,813,409 5.8984 5.326 5.317 5.326 5.219 5.344 15,631,163 5.2980 0.17%
2025-03-03 0 5.920 5.910 5.920 5.890 6.020 10,660,491 63,310,872 5.9388 5.317 5.308 5.317 5.290 5.407 11,868,590 5.3343 0.34%
2025-02-28 0 5.900 5.890 5.900 5.820 5.940 21,558,820 126,578,954 5.8713 5.299 5.290 5.299 5.228 5.335 24,001,971 5.2737 -0.84%
2025-02-27 0 5.950 5.940 5.950 5.860 5.990 13,390,000 79,128,115 5.9095 5.344 5.335 5.344 5.264 5.380 14,907,420 5.3080 -0.34%
2025-02-26 0 5.970 5.970 5.980 5.900 6.020 10,647,096 63,316,563 5.9468 5.362 5.362 5.371 5.299 5.407 11,853,677 5.3415 0.67%
2025-02-25 0 5.930 5.920 5.930 5.880 6.000 16,921,987 100,273,259 5.9256 5.326 5.317 5.326 5.281 5.389 18,839,669 5.3225 -0.50%
2025-02-24 0 5.960 5.950 5.960 5.900 6.030 8,193,453 48,864,963 5.9639 5.353 5.344 5.353 5.299 5.416 9,121,975 5.3568 -0.17%
2025-02-21 0 5.970 5.960 5.970 5.930 6.030 12,509,991 74,576,431 5.9613 5.362 5.353 5.362 5.326 5.416 13,927,684 5.3545 -0.50%
2025-02-20 0 6.000 6.000 6.010 5.920 6.100 9,855,044 59,275,783 6.0148 5.389 5.389 5.398 5.317 5.479 10,971,866 5.4025 0.17%
2025-02-19 0 5.990 5.980 5.990 5.960 6.150 10,048,905 60,351,621 6.0058 5.380 5.371 5.380 5.353 5.524 11,187,696 5.3945 -2.60%
2025-02-18 0 6.150 6.130 6.150 6.040 6.160 17,142,013 104,805,511 6.1140 5.524 5.506 5.524 5.425 5.533 19,084,630 5.4916 1.15%
2025-02-17 0 6.080 6.070 6.080 5.780 6.180 46,077,778 277,159,944 6.0150 5.461 5.452 5.461 5.192 5.551 51,299,537 5.4028 4.65%
2025-02-14 0 5.810 5.800 5.810 5.650 5.810 18,436,867 105,747,035 5.7356 5.219 5.210 5.219 5.075 5.219 20,526,223 5.1518 2.29%
2025-02-13 0 5.680 5.670 5.680 5.640 5.770 24,311,877 139,058,283 5.7198 5.102 5.093 5.102 5.066 5.183 27,067,018 5.1376 -1.56%
2025-02-12 0 5.770 5.760 5.770 5.680 5.820 18,732,058 107,782,769 5.7539 5.183 5.174 5.183 5.102 5.228 20,854,866 5.1682 0.00%
2025-02-11 0 5.770 5.770 5.790 5.720 5.890 14,586,749 84,260,794 5.7765 5.183 5.183 5.201 5.138 5.290 16,239,791 5.1885 -1.03%
2025-02-10 0 5.830 5.820 5.830 5.720 5.830 11,347,496 65,610,039 5.7819 5.237 5.228 5.237 5.138 5.237 12,633,450 5.1934 0.52%
2025-02-07 0 5.800 5.790 5.800 5.640 5.840 24,312,864 139,672,216 5.7448 5.210 5.201 5.210 5.066 5.246 27,068,116 5.1600 -0.68%
2025-02-06 0 5.840 5.830 5.840 5.770 5.960 19,822,070 115,600,179 5.8319 5.246 5.237 5.246 5.183 5.353 22,068,404 5.2383 -1.02%
2025-02-05 0 5.900 5.890 5.900 5.850 6.010 12,309,229 72,561,931 5.8949 5.299 5.290 5.299 5.255 5.398 13,704,171 5.2949 -1.17%
2025-02-04 0 5.970 5.960 5.970 5.880 6.040 12,929,422 76,890,971 5.9470 5.362 5.353 5.362 5.281 5.425 14,394,647 5.3416 0.51%
2025-02-03 0 5.940 5.940 5.950 5.760 5.960 9,727,297 57,410,580 5.9020 5.335 5.335 5.344 5.174 5.353 10,829,642 5.3012 1.02%
2025-01-28 0 5.880 5.870 5.880 5.780 5.920 2,918,000 17,111,138 5.8640 5.281 5.272 5.281 5.192 5.317 3,248,682 5.2671 -0.34%
2025-01-27 0 5.900 5.890 5.900 5.860 6.050 11,544,640 68,684,806 5.9495 5.299 5.290 5.299 5.264 5.434 12,852,935 5.3439 -0.67%
2025-01-24 0 5.940 5.940 5.950 5.810 5.990 16,843,200 99,798,054 5.9251 5.335 5.335 5.344 5.219 5.380 18,751,954 5.3220 0.68%
2025-01-23 0 5.900 5.890 5.900 5.800 5.940 10,725,740 63,273,761 5.8992 5.299 5.290 5.299 5.210 5.335 11,941,233 5.2988 0.34%
2025-01-22 0 5.880 5.870 5.880 5.830 5.930 9,109,514 53,559,881 5.8796 5.281 5.272 5.281 5.237 5.326 10,141,849 5.2811 -0.17%
2025-01-21 0 5.890 5.880 5.890 5.670 5.890 12,443,121 72,493,835 5.8260 5.290 5.281 5.290 5.093 5.290 13,853,236 5.2330 2.79%
2025-01-20 0 5.730 5.720 5.730 5.700 5.910 23,393,332 134,721,407 5.7590 5.147 5.138 5.147 5.120 5.308 26,044,379 5.1728 -2.72%
2025-01-17 0 5.890 5.880 5.890 5.750 6.000 31,234,000 183,672,133 5.8805 5.290 5.281 5.290 5.165 5.389 34,773,589 5.2819 -1.83%
2025-01-16 0 6.000 6.000 6.010 5.960 6.090 13,020,165 78,084,628 5.9972 5.389 5.389 5.398 5.353 5.470 14,495,674 5.3868 0.00%
2025-01-15 0 6.000 5.990 6.000 5.930 6.090 10,706,884 64,183,057 5.9946 5.389 5.380 5.389 5.326 5.470 11,920,240 5.3844 -0.83%
2025-01-14 0 6.050 6.030 6.050 5.980 6.220 32,270,003 195,417,032 6.0557 5.434 5.416 5.434 5.371 5.587 35,926,997 5.4393 -0.66%
2025-01-13 0 6.090 6.080 6.090 5.870 6.120 26,261,023 158,834,057 6.0483 5.470 5.461 5.470 5.272 5.497 29,237,050 5.4326 1.33%
2025-01-10 0 6.010 6.000 6.010 5.860 6.070 47,542,719 283,827,325 5.9699 5.398 5.389 5.398 5.264 5.452 52,930,492 5.3623 3.00%
2025-01-09 0 5.890 5.880 5.890 5.810 6.090 40,104,019 234,850,334 5.8560 5.241 5.232 5.241 5.170 5.419 45,069,695 5.2108 -2.00%
2025-01-08 0 6.010 6.010 6.020 5.880 6.110 20,690,627 123,874,783 5.9870 5.348 5.348 5.357 5.232 5.437 23,252,539 5.3274 -1.48%
2025-01-07 0 6.100 6.100 6.110 5.950 6.190 34,892,303 210,786,970 6.0411 5.428 5.428 5.437 5.294 5.508 39,212,665 5.3755 -1.45%
2025-01-06 0 6.190 6.190 6.200 6.100 6.390 51,295,786 317,809,770 6.1956 5.508 5.508 5.517 5.428 5.686 57,647,226 5.5130 -3.73%
2025-01-03 0 6.430 6.430 6.440 6.350 6.650 27,442,673 176,709,812 6.4392 5.722 5.722 5.730 5.650 5.917 30,840,622 5.7298 -2.72%
2025-01-02 0 6.610 6.610 6.620 6.580 6.830 26,651,233 177,858,175 6.6735 5.882 5.882 5.891 5.855 6.077 29,951,186 5.9383 -1.49%
2024-12-31 0 6.710 6.700 6.710 6.530 6.880 21,392,301 144,506,008 6.7550 5.971 5.962 5.971 5.811 6.122 24,041,094 6.0108 2.44%
2024-12-30 0 6.550 6.540 6.550 6.450 6.550 11,206,820 72,876,782 6.5029 5.828 5.819 5.828 5.739 5.828 12,594,447 5.7864 0.61%
2024-12-27 0 6.510 6.510 6.540 6.410 6.540 11,408,051 74,163,603 6.5010 5.793 5.793 5.819 5.704 5.819 12,820,595 5.7847 -0.15%
2024-12-24 0 6.520 6.510 6.520 6.380 6.570 11,581,429 75,363,815 6.5073 5.802 5.793 5.802 5.677 5.846 13,015,441 5.7903 0.93%
2024-12-23 0 6.460 6.450 6.460 6.260 6.480 24,582,063 156,586,261 6.3699 5.748 5.739 5.748 5.570 5.766 27,625,812 5.6681 1.57%
2024-12-20 0 6.360 6.360 6.390 6.320 6.440 54,419,269 347,331,100 6.3825 5.659 5.659 5.686 5.624 5.730 61,157,458 5.6793 -0.62%
2024-12-19 0 6.400 6.400 6.410 6.320 6.420 19,262,671 122,934,337 6.3820 5.695 5.695 5.704 5.624 5.713 21,647,773 5.6788 -0.47%
2024-12-18 0 6.430 6.420 6.430 6.230 6.460 51,533,951 328,438,548 6.3732 5.722 5.713 5.722 5.544 5.748 57,914,880 5.6711 1.90%
2024-12-17 0 6.310 6.310 6.320 6.230 6.480 37,960,229 240,109,512 6.3253 5.615 5.615 5.624 5.544 5.766 42,660,461 5.6284 -2.02%
2024-12-16 0 6.440 6.430 6.440 6.300 6.560 56,962,360 365,678,668 6.4197 5.730 5.722 5.730 5.606 5.837 64,015,434 5.7124 0.62%
2024-12-13 0 6.400 6.400 6.410 6.150 6.490 62,263,676 395,749,124 6.3560 5.695 5.695 5.704 5.472 5.775 69,973,159 5.6557 3.23%
2024-12-12 0 6.200 6.200 6.210 6.010 6.260 67,301,546 415,031,505 6.1667 5.517 5.517 5.526 5.348 5.570 75,634,818 5.4873 3.85%
2024-12-11 0 5.970 5.960 5.970 5.580 6.000 48,723,272 286,103,190 5.8720 5.312 5.303 5.312 4.965 5.339 54,756,183 5.2250 5.66%
2024-12-10 0 5.650 5.640 5.650 5.460 5.770 84,179,014 473,491,231 5.6248 5.027 5.019 5.027 4.858 5.134 94,602,052 5.0051 8.24%
2024-12-09 0 5.220 5.210 5.220 5.070 5.220 8,995,162 46,309,359 5.1483 4.645 4.636 4.645 4.511 4.645 10,108,942 4.5810 3.16%
2024-12-06 0 5.060 5.060 5.070 4.950 5.150 11,002,379 55,869,189 5.0779 4.503 4.503 4.511 4.405 4.583 12,364,693 4.5184 2.02%
2024-12-05 0 4.960 4.960 4.980 4.950 5.000 2,886,697 14,350,241 4.9712 4.414 4.414 4.431 4.405 4.449 3,244,128 4.4235 -0.80%
2024-12-04 0 5.000 5.000 5.010 4.960 5.050 6,546,437 32,810,952 5.0120 4.449 4.449 4.458 4.414 4.494 7,357,016 4.4598 0.40%
2024-12-03 0 4.980 4.980 5.000 4.880 5.020 8,505,570 42,247,382 4.9670 4.431 4.431 4.449 4.342 4.467 9,558,729 4.4198 1.84%
2024-12-02 0 4.890 4.890 4.900 4.860 4.950 5,204,000 25,502,840 4.9006 4.351 4.351 4.360 4.325 4.405 5,848,359 4.3607 0.20%
2024-11-29 0 4.880 4.880 4.890 4.850 4.920 6,660,882 32,525,668 4.8831 4.342 4.342 4.351 4.316 4.378 7,485,632 4.3451 0.21%
2024-11-28 0 4.870 4.860 4.870 4.800 4.950 17,504,424 85,622,690 4.8915 4.333 4.325 4.333 4.271 4.405 19,671,820 4.3526 3.40%
2024-11-27 0 4.710 4.710 4.720 4.620 4.710 7,027,604 32,871,426 4.6775 4.191 4.191 4.200 4.111 4.191 7,897,761 4.1621 1.29%
2024-11-26 0 4.650 4.650 4.680 4.630 4.740 4,017,047 18,773,620 4.6735 4.138 4.138 4.164 4.120 4.218 4,514,437 4.1586 -0.64%
2024-11-25 0 4.680 4.670 4.680 4.640 4.730 11,931,527 55,858,502 4.6816 4.164 4.155 4.164 4.129 4.209 13,408,888 4.1658 -0.43%
2024-11-22 0 4.700 4.700 4.710 4.670 4.820 7,453,476 35,259,430 4.7306 4.182 4.182 4.191 4.155 4.289 8,376,365 4.2094 -2.29%
2024-11-21 0 4.810 4.800 4.810 4.790 4.890 3,552,866 17,140,134 4.8243 4.280 4.271 4.280 4.262 4.351 3,992,782 4.2928 -1.03%
2024-11-20 0 4.860 4.860 4.880 4.820 4.920 3,442,172 16,764,450 4.8703 4.325 4.325 4.342 4.289 4.378 3,868,381 4.3337 0.62%
2024-11-19 0 4.830 4.830 4.850 4.810 4.870 4,217,848 20,403,018 4.8373 4.298 4.298 4.316 4.280 4.333 4,740,102 4.3043 0.62%
2024-11-18 0 4.800 4.800 4.850 4.750 4.880 3,232,778 15,587,795 4.8218 4.271 4.271 4.316 4.227 4.342 3,633,060 4.2905 0.63%
2024-11-15 0 4.770 4.770 4.790 4.750 4.840 3,789,345 18,180,875 4.7979 4.244 4.244 4.262 4.227 4.307 4,258,541 4.2693 0.21%
2024-11-14 0 4.760 4.750 4.760 4.750 4.880 8,003,861 38,386,127 4.7960 4.236 4.227 4.236 4.227 4.342 8,994,898 4.2675 -2.46%
2024-11-13 0 4.880 4.870 4.880 4.810 4.880 7,708,000 37,356,800 4.8465 4.342 4.333 4.342 4.280 4.342 8,662,404 4.3125 0.00%
2024-11-12 0 4.880 4.870 4.880 4.840 4.990 10,324,019 50,637,005 4.9048 4.342 4.333 4.342 4.307 4.440 11,602,338 4.3644 -1.21%
2024-11-11 0 4.940 4.920 4.940 4.870 5.040 10,720,545 52,749,599 4.9204 4.396 4.378 4.396 4.333 4.485 12,047,962 4.3783 -1.98%
2024-11-08 0 5.040 5.030 5.040 5.000 5.220 20,172,000 102,318,670 5.0723 4.485 4.476 4.485 4.449 4.645 22,669,695 4.5135 -2.14%
2024-11-07 0 5.150 5.150 5.160 5.030 5.180 9,537,376 48,706,197 5.1069 4.583 4.583 4.591 4.476 4.609 10,718,293 4.5442 1.78%
2024-11-06 0 5.060 5.050 5.060 4.990 5.110 6,440,389 32,460,436 5.0401 4.503 4.494 4.503 4.440 4.547 7,237,837 4.4848 -0.39%
2024-11-05 0 5.080 5.070 5.080 5.000 5.140 9,247,644 46,709,259 5.0509 4.520 4.511 4.520 4.449 4.574 10,392,686 4.4944 -0.39%
2024-11-04 0 5.100 5.090 5.100 4.980 5.110 8,100,898 41,003,144 5.0616 4.538 4.529 4.538 4.431 4.547 9,103,950 4.5039 1.80%
2024-11-01 0 5.010 5.010 5.030 4.910 5.050 6,743,641 33,621,145 4.9856 4.458 4.458 4.476 4.369 4.494 7,578,638 4.4363 1.21%
2024-10-31 0 4.950 4.950 4.960 4.900 5.120 10,299,521 50,971,349 4.9489 4.405 4.405 4.414 4.360 4.556 11,574,807 4.4036 -1.00%
2024-10-30 0 5.000 5.000 5.010 4.940 5.110 11,829,667 59,182,270 5.0029 4.449 4.449 4.458 4.396 4.547 13,294,415 4.4517 -2.15%
2024-10-29 0 5.110 5.100 5.110 5.100 5.200 6,780,800 34,718,920 5.1202 4.547 4.538 4.547 4.538 4.627 7,620,398 4.5561 -1.35%
2024-10-28 0 5.180 5.170 5.180 5.100 5.190 4,953,771 25,497,446 5.1471 4.609 4.600 4.609 4.538 4.618 5,567,146 4.5800 0.97%
2024-10-25 0 5.130 5.120 5.130 5.080 5.220 6,504,800 33,430,680 5.1394 4.565 4.556 4.565 4.520 4.645 7,310,224 4.5731 -0.77%
2024-10-24 0 5.170 5.160 5.170 5.150 5.240 5,374,678 27,872,995 5.1860 4.600 4.591 4.600 4.583 4.663 6,040,170 4.6146 -0.58%
2024-10-23 0 5.200 5.200 5.240 5.120 5.290 7,688,550 40,063,057 5.2107 4.627 4.627 4.663 4.556 4.707 8,640,546 4.6366 0.58%
2024-10-22 0 5.170 5.170 5.180 5.080 5.200 7,040,000 36,390,262 5.1691 4.600 4.600 4.609 4.520 4.627 7,911,692 4.5996 0.78%
2024-10-21 0 5.130 5.120 5.130 5.100 5.250 4,599,000 23,799,409 5.1749 4.565 4.556 4.565 4.538 4.672 5,168,448 4.6047 -0.58%
2024-10-18 0 5.160 5.160 5.170 5.000 5.200 11,351,996 58,053,349 5.1139 4.591 4.591 4.600 4.449 4.627 12,757,599 4.5505 3.20%
2024-10-17 0 5.000 5.000 5.010 5.000 5.160 7,314,000 36,954,944 5.0526 4.449 4.449 4.458 4.449 4.591 8,219,619 4.4959 -0.60%
2024-10-16 0 5.030 5.020 5.030 4.960 5.140 15,484,815 78,137,145 5.0460 4.476 4.467 4.476 4.414 4.574 17,402,143 4.4901 1.21%
2024-10-15 0 4.970 4.960 4.970 4.910 5.190 18,022,236 90,435,913 5.0180 4.422 4.414 4.422 4.369 4.618 20,253,748 4.4651 -2.93%
2024-10-14 0 5.120 5.120 5.140 4.980 5.230 24,331,863 124,628,115 5.1220 4.556 4.556 4.574 4.431 4.654 27,344,632 4.5577 -1.16%
2024-10-10 0 5.180 5.180 5.200 4.990 5.270 27,822,815 143,421,708 5.1548 4.609 4.609 4.627 4.440 4.689 31,267,834 4.5869 5.07%
2024-10-09 0 4.930 4.930 4.940 4.820 5.450 41,034,935 206,261,070 5.0265 4.387 4.387 4.396 4.289 4.850 46,115,877 4.4727 -7.68%
2024-10-08 0 5.580 5.580 5.590 5.540 6.090 53,668,167 308,224,162 5.7431 4.752 4.752 4.760 4.718 5.186 63,020,527 4.8909 -8.52%
2024-10-07 0 6.100 6.100 6.110 5.940 6.150 32,615,341 198,428,741 6.0839 5.195 5.195 5.203 5.058 5.237 38,298,978 5.1810 3.92%
2024-10-04 0 5.870 5.860 5.870 5.720 5.920 18,793,573 109,912,863 5.8484 4.999 4.990 4.999 4.871 5.041 22,068,592 4.9805 0.51%
2024-10-03 0 5.840 5.840 5.850 5.520 5.950 37,393,263 213,539,836 5.7106 4.973 4.973 4.982 4.701 5.067 43,909,514 4.8632 -0.51%
2024-10-02 0 5.870 5.860 5.870 5.240 5.880 56,271,679 319,763,474 5.6825 4.999 4.990 4.999 4.462 5.007 66,077,734 4.8392 12.24%
2024-09-30 0 5.230 5.230 5.240 5.210 5.700 53,354,094 285,017,153 5.3420 4.454 4.454 4.462 4.437 4.854 62,651,723 4.5492 -0.19%
2024-09-27 0 5.240 5.230 5.240 5.020 5.250 37,874,633 195,809,217 5.1699 4.462 4.454 4.462 4.275 4.471 44,474,769 4.4027 5.65%
2024-09-26 0 4.960 4.950 4.960 4.770 4.960 16,804,689 82,272,954 4.8958 4.224 4.215 4.224 4.062 4.224 19,733,120 4.1693 3.77%
2024-09-25 0 4.780 4.770 4.780 4.750 4.930 17,179,086 83,101,201 4.8373 4.071 4.062 4.071 4.045 4.198 20,172,760 4.1195 0.63%
2024-09-24 0 4.750 4.740 4.750 4.670 4.770 13,771,893 65,219,589 4.7357 4.045 4.037 4.045 3.977 4.062 16,171,820 4.0329 1.71%
2024-09-23 0 4.670 4.660 4.670 4.630 4.740 6,098,190 28,570,089 4.6850 3.977 3.968 3.977 3.943 4.037 7,160,877 3.9897 -0.21%
2024-09-20 0 4.680 4.650 4.680 4.590 4.720 23,470,063 109,354,454 4.6593 3.985 3.960 3.985 3.909 4.020 27,560,020 3.9679 1.08%
2024-09-19 0 4.630 4.630 4.640 4.540 4.650 12,054,395 55,528,562 4.6065 3.943 3.943 3.951 3.866 3.960 14,155,026 3.9229 0.87%
2024-09-17 0 4.590 4.590 4.600 4.520 4.620 6,106,224 27,950,770 4.5774 3.909 3.909 3.917 3.849 3.934 7,170,311 3.8981 1.32%
2024-09-16 0 4.530 4.520 4.530 4.440 4.540 4,025,050 18,187,603 4.5186 3.858 3.849 3.858 3.781 3.866 4,726,466 3.8480 1.12%
2024-09-13 0 4.480 4.480 4.490 4.420 4.530 4,432,017 19,884,212 4.4865 3.815 3.815 3.824 3.764 3.858 5,204,352 3.8207 0.00%
2024-09-12 0 4.480 4.470 4.480 4.370 4.540 8,299,905 37,046,316 4.4635 3.815 3.807 3.815 3.721 3.866 9,746,269 3.8011 2.05%
2024-09-11 0 4.390 4.390 4.400 4.360 4.500 7,537,642 33,209,942 4.4059 3.739 3.739 3.747 3.713 3.832 8,851,172 3.7520 -1.13%
2024-09-10 0 4.440 4.440 4.450 4.430 4.560 6,399,080 28,577,058 4.4658 3.781 3.781 3.790 3.773 3.883 7,514,201 3.8031 -1.55%
2024-09-09 0 4.510 4.510 4.520 4.420 4.560 18,718,064 84,405,720 4.5093 3.841 3.841 3.849 3.764 3.883 21,979,924 3.8401 0.45%
2024-09-05 0 4.490 4.480 4.490 4.440 4.520 6,406,000 28,697,370 4.4798 3.824 3.815 3.824 3.781 3.849 7,522,327 3.8150 0.22%
2024-09-04 0 4.480 4.470 4.480 4.380 4.520 17,200,217 76,809,763 4.4656 3.815 3.807 3.815 3.730 3.849 20,197,573 3.8029 0.90%
2024-09-03 0 4.440 4.440 4.450 4.360 4.470 18,776,494 83,014,486 4.4212 3.781 3.781 3.790 3.713 3.807 22,048,537 3.7651 -0.45%
2024-09-02 0 4.460 4.460 4.470 4.420 4.530 15,539,264 69,490,436 4.4719 3.798 3.798 3.807 3.764 3.858 18,247,178 3.8083 0.90%
2024-08-30 0 4.420 4.420 4.430 4.410 4.490 24,810,327 110,160,137 4.4401 3.764 3.764 3.773 3.756 3.824 29,133,842 3.7812 -1.78%
2024-08-29 0 4.500 4.490 4.500 4.350 4.600 51,596,706 232,135,327 4.4990 3.832 3.824 3.832 3.704 3.917 60,588,087 3.8314 9.22%
2024-08-28 0 4.120 4.120 4.140 4.030 4.160 17,203,639 70,653,776 4.1069 3.509 3.509 3.526 3.432 3.543 20,201,592 3.4974 1.48%
2024-08-27 0 4.060 4.050 4.060 3.890 4.070 15,812,046 63,376,752 4.0081 3.457 3.449 3.457 3.313 3.466 18,567,496 3.4133 3.05%
2024-08-26 0 3.940 3.920 3.940 3.810 3.940 13,872,542 54,099,174 3.8997 3.355 3.338 3.355 3.245 3.355 16,290,009 3.3210 3.41%
2024-08-23 0 3.810 3.810 3.820 3.750 3.820 11,866,320 44,932,689 3.7866 3.245 3.245 3.253 3.193 3.253 13,934,177 3.2246 0.00%
2024-08-22 0 3.810 3.800 3.810 3.800 3.960 19,388,630 74,394,894 3.8370 3.245 3.236 3.245 3.236 3.372 22,767,345 3.2676 -4.03%
2024-08-21 0 3.970 3.950 3.970 3.890 3.980 7,070,488 27,879,357 3.9431 3.381 3.364 3.381 3.313 3.389 8,302,610 3.3579 0.76%
2024-08-20 0 3.940 3.930 3.940 3.900 4.030 8,641,394 34,010,400 3.9358 3.355 3.347 3.355 3.321 3.432 10,147,267 3.3517 -1.50%
2024-08-19 0 4.000 4.000 4.010 3.870 4.040 23,197,184 91,350,284 3.9380 3.406 3.406 3.415 3.296 3.440 27,239,588 3.3536 2.83%
2024-08-16 0 3.890 3.890 3.900 3.860 3.930 9,311,306 36,360,049 3.9049 3.313 3.313 3.321 3.287 3.347 10,933,919 3.3254 0.26%
2024-08-15 0 3.880 3.880 3.900 3.850 3.950 11,677,187 45,426,099 3.8902 3.304 3.304 3.321 3.279 3.364 13,712,085 3.3129 -0.51%
2024-08-14 0 3.900 3.900 3.910 3.880 4.020 13,154,508 51,517,007 3.9163 3.321 3.321 3.330 3.304 3.423 15,446,848 3.3351 -2.50%
2024-08-13 0 4.000 3.990 4.000 3.930 4.030 10,905,397 43,295,794 3.9701 3.406 3.398 3.406 3.347 3.432 12,805,801 3.3810 -0.25%
2024-08-12 0 4.010 4.010 4.020 3.970 4.100 13,923,498 55,775,378 4.0058 3.415 3.415 3.423 3.381 3.492 16,349,844 3.4114 -1.72%
2024-08-09 0 4.080 4.080 4.090 4.030 4.110 12,454,422 50,835,843 4.0818 3.475 3.475 3.483 3.432 3.500 14,624,763 3.4760 1.75%
2024-08-08 0 4.010 4.010 4.020 4.000 4.110 12,358,756 49,931,886 4.0402 3.415 3.415 3.423 3.406 3.500 14,512,426 3.4406 -2.20%
2024-08-07 0 4.100 4.090 4.100 4.000 4.110 9,663,725 39,347,551 4.0717 3.492 3.483 3.492 3.406 3.500 11,347,752 3.4674 3.02%
2024-08-06 0 3.980 3.980 4.000 3.890 4.020 12,651,226 50,192,310 3.9674 3.389 3.389 3.406 3.313 3.423 14,855,863 3.3786 1.27%
2024-08-05 0 3.930 3.930 3.940 3.870 4.070 16,933,917 66,944,975 3.9533 3.347 3.347 3.355 3.296 3.466 19,884,867 3.3666 -1.01%
2024-08-02 0 3.970 3.970 3.980 3.940 4.040 14,205,163 56,412,441 3.9713 3.381 3.381 3.389 3.355 3.440 16,680,593 3.3819 -2.70%
2024-08-01 0 4.080 4.070 4.080 4.020 4.120 14,971,955 60,978,021 4.0728 3.475 3.466 3.475 3.423 3.509 17,581,008 3.4684 -0.49%
2024-07-31 0 4.100 4.090 4.100 4.010 4.110 17,009,132 69,351,600 4.0773 3.492 3.483 3.492 3.415 3.500 19,973,189 3.4722 0.49%
2024-07-30 0 4.080 4.050 4.080 3.980 4.100 13,050,012 52,827,165 4.0481 3.475 3.449 3.475 3.389 3.492 15,324,142 3.4473 0.74%
2024-07-29 0 4.050 4.050 4.070 4.020 4.110 8,058,479 32,755,385 4.0647 3.449 3.449 3.466 3.423 3.500 9,462,771 3.4615 0.00%
2024-07-26 0 4.050 4.040 4.050 4.040 4.140 5,595,124 22,776,339 4.0707 3.449 3.440 3.449 3.440 3.526 6,570,145 3.4666 -0.25%
2024-07-25 0 4.060 4.060 4.070 4.040 4.160 8,424,965 34,330,021 4.0748 3.457 3.457 3.466 3.440 3.543 9,893,122 3.4701 -2.40%
2024-07-24 0 4.160 4.150 4.160 4.090 4.230 10,622,000 43,994,240 4.1418 3.543 3.534 3.543 3.483 3.602 12,473,018 3.5272 0.00%
2024-07-23 0 4.160 4.160 4.180 4.060 4.210 9,958,300 41,529,950 4.1704 3.543 3.543 3.560 3.457 3.585 11,693,660 3.5515 0.73%
2024-07-22 0 4.130 4.120 4.130 4.000 4.140 15,854,508 64,645,400 4.0774 3.517 3.509 3.517 3.406 3.526 18,617,357 3.4723 0.98%
2024-07-19 0 4.090 4.080 4.090 4.060 4.240 14,606,023 60,034,519 4.1103 3.483 3.475 3.483 3.457 3.611 17,151,308 3.5003 -3.31%
2024-07-18 0 4.230 4.220 4.230 4.180 4.270 11,178,328 47,277,112 4.2294 3.602 3.594 3.602 3.560 3.636 13,126,294 3.6017 1.44%
2024-07-17 0 4.170 4.170 4.180 4.170 4.260 7,320,429 30,731,537 4.1981 3.551 3.551 3.560 3.551 3.628 8,596,107 3.5751 -1.42%
2024-07-16 0 4.230 4.210 4.230 4.170 4.240 21,746,932 91,630,284 4.2135 3.602 3.585 3.602 3.551 3.611 25,536,611 3.5882 -0.24%
2024-07-15 0 4.240 4.230 4.240 4.200 4.380 20,439,676 86,797,139 4.2465 3.611 3.602 3.611 3.577 3.730 24,001,549 3.6163 -2.97%
2024-07-12 0 4.370 4.370 4.380 4.320 4.430 9,849,471 43,094,798 4.3753 3.721 3.721 3.730 3.679 3.773 11,565,866 3.7260 2.10%
2024-07-11 0 4.280 4.280 4.290 4.260 4.330 10,484,762 44,897,326 4.2822 3.645 3.645 3.653 3.628 3.687 12,311,865 3.6467 0.00%
2024-07-10 0 4.280 4.270 4.280 4.260 4.410 15,419,091 66,304,023 4.3001 3.645 3.636 3.645 3.628 3.756 18,106,063 3.6620 -2.95%
2024-07-09 0 4.410 4.400 4.410 4.360 4.430 6,482,199 28,527,525 4.4009 3.756 3.747 3.756 3.713 3.773 7,611,805 3.7478 0.68%
2024-07-08 0 4.380 4.380 4.390 4.300 4.430 8,055,364 35,118,956 4.3597 3.730 3.730 3.739 3.662 3.773 9,459,113 3.7127 0.00%
2024-07-05 0 4.380 4.380 4.400 4.360 4.460 11,367,142 50,022,404 4.4006 3.730 3.730 3.747 3.713 3.798 13,348,011 3.7476 -1.79%
2024-07-04 0 4.460 4.460 4.470 4.460 4.530 3,789,686 16,989,997 4.4832 3.798 3.798 3.807 3.798 3.858 4,450,087 3.8179 -0.89%
2024-07-03 0 4.500 4.500 4.510 4.430 4.520 9,276,396 41,416,651 4.4647 3.832 3.832 3.841 3.773 3.849 10,892,926 3.8022 1.12%
2024-07-02 0 4.450 4.450 4.460 4.450 4.660 8,960,200 40,387,001 4.5074 3.790 3.790 3.798 3.790 3.968 10,521,629 3.8385 -2.63%
2024-06-28 0 4.570 4.570 4.580 4.290 4.590 39,025,326 177,262,015 4.5422 3.892 3.892 3.900 3.653 3.909 45,825,985 3.8682 6.03%
2024-06-27 0 4.310 4.290 4.310 4.250 4.470 24,627,100 106,437,025 4.3219 3.670 3.653 3.670 3.619 3.807 28,918,685 3.6806 -4.01%
2024-06-26 0 4.490 4.490 4.500 4.400 4.520 11,364,000 50,810,052 4.4711 3.824 3.824 3.832 3.747 3.849 13,344,321 3.8076 1.66%
2024-06-25 0 4.540 4.530 4.540 4.460 4.590 18,161,526 82,553,190 4.5455 3.761 3.753 3.761 3.695 3.803 21,921,767 3.7658 0.89%
2024-06-24 0 4.500 4.490 4.500 4.440 4.520 10,132,455 45,279,100 4.4687 3.728 3.720 3.728 3.678 3.745 12,230,322 3.7022 -0.44%
2024-06-21 0 4.520 4.510 4.520 4.450 4.540 24,259,654 108,987,455 4.4925 3.745 3.736 3.745 3.687 3.761 29,282,478 3.7219 -0.44%
2024-06-20 0 4.540 4.540 4.550 4.480 4.590 15,756,539 71,380,469 4.5302 3.761 3.761 3.770 3.712 3.803 19,018,841 3.7531 0.00%
2024-06-19 0 4.540 4.530 4.540 4.430 4.550 12,437,701 56,055,264 4.5069 3.761 3.753 3.761 3.670 3.770 15,012,856 3.7338 0.89%
2024-06-18 0 4.500 4.500 4.510 4.470 4.550 10,558,219 47,570,835 4.5056 3.728 3.728 3.736 3.703 3.770 12,744,238 3.7327 0.00%
2024-06-17 0 4.500 4.490 4.500 4.480 4.670 16,119,200 73,298,964 4.5473 3.728 3.720 3.728 3.712 3.869 19,456,589 3.7673 -3.43%
2024-06-14 0 4.660 4.660 4.680 4.580 4.760 11,338,890 53,191,367 4.6911 3.861 3.861 3.877 3.794 3.944 13,686,543 3.8864 1.08%
2024-06-13 0 4.610 4.610 4.620 4.560 4.670 8,930,535 41,301,711 4.6248 3.819 3.819 3.828 3.778 3.869 10,779,552 3.8315 0.66%
2024-06-12 0 4.580 4.580 4.590 4.490 4.650 13,326,545 61,307,888 4.6004 3.794 3.794 3.803 3.720 3.852 16,085,731 3.8113 1.10%
2024-06-11 0 4.530 4.530 4.540 4.470 4.680 28,149,957 129,350,766 4.5951 3.753 3.753 3.761 3.703 3.877 33,978,246 3.8069 -3.62%
2024-06-07 0 4.700 4.690 4.700 4.430 4.720 49,390,161 229,617,223 4.6490 3.894 3.886 3.894 3.670 3.910 59,616,114 3.8516 5.38%
2024-06-06 0 4.460 4.460 4.470 4.420 4.560 20,462,740 91,241,986 4.4589 3.695 3.695 3.703 3.662 3.778 24,699,434 3.6941 -0.22%
2024-06-05 0 4.470 4.460 4.470 4.430 4.560 17,462,211 78,146,187 4.4752 3.703 3.695 3.703 3.670 3.778 21,077,663 3.7075 -1.32%
2024-06-04 0 4.530 4.520 4.530 4.450 4.550 17,369,550 78,411,241 4.5143 3.753 3.745 3.753 3.687 3.770 20,965,817 3.7400 0.44%
2024-06-03 0 4.510 4.510 4.520 4.460 4.560 10,487,674 47,323,335 4.5123 3.736 3.736 3.745 3.695 3.778 12,659,087 3.7383 2.04%
2024-05-31 0 4.420 4.420 4.430 4.420 4.640 39,270,468 175,328,259 4.4646 3.662 3.662 3.670 3.662 3.844 47,401,196 3.6988 -2.64%
2024-05-30 0 4.540 4.530 4.540 4.470 4.610 14,431,940 65,284,121 4.5236 3.761 3.753 3.761 3.703 3.819 17,419,991 3.7477 -0.87%
2024-05-29 0 4.580 4.580 4.590 4.560 4.680 9,498,250 43,785,861 4.6099 3.794 3.794 3.803 3.778 3.877 11,464,809 3.8192 -1.93%
2024-05-28 0 4.670 4.670 4.680 4.640 4.790 11,288,400 52,962,908 4.6918 3.869 3.869 3.877 3.844 3.968 13,625,599 3.8870 -1.06%
2024-05-27 0 4.720 4.720 4.750 4.470 4.760 24,661,456 114,832,690 4.6564 3.910 3.910 3.935 3.703 3.944 29,767,471 3.8577 5.36%
2024-05-24 0 4.480 4.470 4.480 4.420 4.590 18,739,244 84,028,685 4.4841 3.712 3.703 3.712 3.662 3.803 22,619,098 3.7149 -2.40%
2024-05-23 0 4.590 4.580 4.590 4.520 4.640 14,579,959 66,880,271 4.5871 3.803 3.794 3.803 3.745 3.844 17,598,657 3.8003 -1.08%
2024-05-22 0 4.640 4.640 4.650 4.600 4.710 29,633,035 137,795,289 4.6501 3.844 3.844 3.852 3.811 3.902 35,768,387 3.8524 -1.07%
2024-05-21 0 4.690 4.680 4.690 4.660 4.790 23,928,260 112,584,293 4.7051 3.886 3.877 3.886 3.861 3.968 28,882,470 3.8980 -2.49%
2024-05-20 0 4.810 4.810 4.820 4.800 4.920 17,849,148 86,191,856 4.8289 3.985 3.985 3.993 3.977 4.076 21,544,713 4.0006 -1.64%
2024-05-17 0 4.890 4.890 4.920 4.750 4.960 35,830,021 174,905,970 4.8815 4.051 4.051 4.076 3.935 4.109 43,248,423 4.0442 1.45%
2024-05-16 0 4.820 4.820 4.830 4.660 4.860 35,612,032 170,174,638 4.7786 3.993 3.993 4.002 3.861 4.026 42,985,301 3.9589 2.99%
2024-05-14 0 4.680 4.680 4.690 4.630 4.790 20,229,739 95,018,428 4.6970 3.877 3.877 3.886 3.836 3.968 24,418,192 3.8913 -1.06%
2024-05-13 0 4.730 4.730 4.750 4.620 4.900 53,652,154 256,792,904 4.7863 3.919 3.919 3.935 3.828 4.060 64,760,528 3.9653 2.83%
2024-05-10 0 4.600 4.600 4.610 4.380 4.630 40,631,636 184,597,456 4.5432 3.811 3.811 3.819 3.629 3.836 49,044,186 3.7639 6.48%
2024-05-09 0 4.320 4.320 4.330 4.180 4.340 16,824,395 72,067,699 4.2835 3.579 3.579 3.587 3.463 3.596 20,307,791 3.5488 2.13%
2024-05-08 0 4.230 4.220 4.230 4.170 4.400 29,628,148 125,898,367 4.2493 3.504 3.496 3.504 3.455 3.645 35,762,488 3.5204 -3.42%
2024-05-07 0 4.380 4.370 4.380 4.310 4.390 19,652,200 85,922,923 4.3722 3.629 3.620 3.629 3.571 3.637 23,721,076 3.6222 0.92%
2024-05-06 0 4.340 4.340 4.350 4.290 4.390 26,326,893 114,222,539 4.3386 3.596 3.596 3.604 3.554 3.637 31,777,727 3.5944 0.23%
2024-05-03 0 4.330 4.330 4.340 4.290 4.390 41,125,231 178,517,472 4.3408 3.587 3.587 3.596 3.554 3.637 49,639,977 3.5962 0.93%
2024-05-02 0 4.290 4.280 4.290 4.040 4.310 40,044,453 168,487,638 4.2075 3.554 3.546 3.554 3.347 3.571 48,335,430 3.4858 4.63%
2024-04-30 0 4.100 4.100 4.120 3.960 4.140 44,095,936 179,238,850 4.0647 3.397 3.397 3.413 3.281 3.430 53,225,749 3.3675 0.00%
2024-04-29 0 4.100 4.100 4.120 3.830 4.160 71,022,087 286,482,868 4.0337 3.397 3.397 3.413 3.173 3.446 85,726,807 3.3418 7.33%
2024-04-26 0 3.820 3.820 3.830 3.630 3.840 49,893,893 188,974,883 3.7875 3.165 3.165 3.173 3.007 3.181 60,224,140 3.1379 3.52%
2024-04-25 0 3.690 3.690 3.700 3.510 3.750 41,046,796 150,899,908 3.6763 3.057 3.057 3.065 2.908 3.107 49,545,302 3.0457 5.13%
2024-04-24 0 3.510 3.500 3.510 3.410 3.510 18,212,587 63,062,798 3.4626 2.908 2.900 2.908 2.825 2.908 21,983,400 2.8687 2.93%
2024-04-23 0 3.410 3.400 3.410 3.400 3.480 21,682,984 74,108,946 3.4178 2.825 2.817 2.825 2.817 2.883 26,172,323 2.8316 -0.87%
2024-04-22 0 3.440 3.430 3.440 3.420 3.550 19,044,339 66,172,265 3.4746 2.850 2.842 2.850 2.833 2.941 22,987,361 2.8786 -1.15%
2024-04-19 0 3.480 3.470 3.480 3.450 3.560 33,823,744 118,071,222 3.4908 2.883 2.875 2.883 2.858 2.949 40,826,758 2.8920 -2.25%
2024-04-18 0 3.560 3.560 3.580 3.520 3.620 16,314,227 58,458,859 3.5833 2.949 2.949 2.966 2.916 2.999 19,691,995 2.9687 1.14%
2024-04-17 0 3.520 3.510 3.520 3.510 3.600 17,966,252 63,705,254 3.5458 2.916 2.908 2.916 2.908 2.982 21,686,063 2.9376 -1.68%
2024-04-16 0 3.580 3.570 3.580 3.510 3.620 23,524,477 84,238,841 3.5809 2.966 2.958 2.966 2.908 2.999 28,395,086 2.9667 -0.28%
2024-04-15 0 3.590 3.580 3.590 3.460 3.600 22,612,495 80,731,412 3.5702 2.974 2.966 2.974 2.867 2.982 27,294,284 2.9578 1.70%
2024-04-12 0 3.530 3.520 3.530 3.510 3.620 21,540,429 76,863,143 3.5683 2.924 2.916 2.924 2.908 2.999 26,000,253 2.9562 -2.49%
2024-04-11 0 3.620 3.620 3.630 3.550 3.660 45,403,465 163,587,607 3.6030 2.999 2.999 3.007 2.941 3.032 54,803,995 2.9850 0.56%
2024-04-10 0 3.600 3.590 3.600 3.490 3.610 48,736,400 174,542,790 3.5814 2.982 2.974 2.982 2.891 2.991 58,826,995 2.9671 1.41%
2024-04-09 0 3.550 3.550 3.560 3.530 3.600 21,058,941 74,936,090 3.5584 2.941 2.941 2.949 2.924 2.982 25,419,075 2.9480 -0.28%
2024-04-08 0 3.560 3.550 3.560 3.390 3.610 33,708,863 119,535,492 3.5461 2.949 2.941 2.949 2.809 2.991 40,688,092 2.9378 5.64%
2024-04-05 0 3.370 3.360 3.370 3.360 3.450 15,968,634 53,999,689 3.3816 2.792 2.784 2.792 2.784 2.858 19,274,849 2.8016 -2.03%
2024-04-03 0 3.440 3.440 3.450 3.420 3.540 30,523,207 106,169,695 3.4783 2.850 2.850 2.858 2.833 2.933 36,842,864 2.8817 -1.15%
2024-04-02 0 3.480 3.460 3.480 3.360 3.520 48,297,830 166,134,876 3.4398 2.883 2.867 2.883 2.784 2.916 58,297,622 2.8498 3.88%
2024-03-28 0 3.350 3.340 3.350 3.290 3.470 80,788,679 271,632,656 3.3623 2.775 2.767 2.775 2.726 2.875 97,515,516 2.7855 -4.29%
2024-03-27 0 3.500 3.500 3.510 3.490 3.900 82,371,520 302,399,519 3.6712 2.900 2.900 2.908 2.891 3.231 99,426,076 3.0415 -8.62%
2024-03-26 0 3.830 3.820 3.830 3.660 3.960 166,992,754 632,859,450 3.7897 3.173 3.165 3.173 3.032 3.281 201,567,656 3.1397 -17.63%
2024-03-25 0 4.650 4.640 4.650 4.560 4.710 11,095,024 51,472,700 4.6393 3.852 3.844 3.852 3.778 3.902 13,392,186 3.8435 -0.85%
2024-03-22 0 4.690 4.690 4.700 4.690 4.900 15,280,956 72,559,162 4.7483 3.886 3.886 3.894 3.886 4.060 18,444,791 3.9339 -3.89%
2024-03-21 0 4.880 4.880 4.890 4.780 4.910 7,143,394 34,799,205 4.8715 4.043 4.043 4.051 3.960 4.068 8,622,393 4.0359 1.67%
2024-03-20 0 4.800 4.800 4.810 4.760 4.820 6,328,070 30,329,480 4.7928 3.977 3.977 3.985 3.944 3.993 7,638,261 3.9707 -0.41%
2024-03-19 0 4.820 4.820 4.830 4.770 4.850 6,402,770 30,885,852 4.8238 3.993 3.993 4.002 3.952 4.018 7,728,427 3.9964 -0.62%
2024-03-18 0 4.850 4.850 4.860 4.760 4.890 13,491,703 65,166,103 4.8301 4.018 4.018 4.026 3.944 4.051 16,285,084 4.0016 0.62%
2024-03-15 0 4.820 4.810 4.820 4.760 4.840 32,154,369 154,802,102 4.8143 3.993 3.985 3.993 3.944 4.010 38,811,749 3.9885 -0.41%
2024-03-14 0 4.840 4.820 4.840 4.800 4.890 12,077,912 58,451,091 4.8395 4.010 3.993 4.010 3.977 4.051 14,578,575 4.0094 -0.62%
2024-03-13 0 4.870 4.870 4.880 4.860 4.940 12,225,068 59,767,881 4.8890 4.035 4.035 4.043 4.026 4.093 14,756,199 4.0504 -0.61%
2024-03-12 0 4.900 4.900 4.910 4.830 4.940 12,280,499 60,060,426 4.8907 4.060 4.060 4.068 4.002 4.093 14,823,107 4.0518 0.82%
2024-03-11 0 4.860 4.850 4.860 4.810 4.950 15,024,134 73,103,141 4.8657 4.026 4.018 4.026 3.985 4.101 18,134,796 4.0311 1.46%
2024-03-08 0 4.790 4.790 4.800 4.750 4.860 12,764,900 61,403,213 4.8103 3.968 3.968 3.977 3.935 4.026 15,407,800 3.9852 0.84%
2024-03-07 0 4.750 4.740 4.750 4.660 4.820 19,207,392 91,356,984 4.7563 3.935 3.927 3.935 3.861 3.993 23,184,174 3.9405 1.28%
2024-03-06 0 4.690 4.680 4.690 4.580 4.740 23,293,363 108,513,982 4.6586 3.886 3.877 3.886 3.794 3.927 28,116,122 3.8595 1.74%
2024-03-05 0 4.610 4.600 4.610 4.580 4.680 13,468,849 62,201,009 4.6181 3.819 3.811 3.819 3.794 3.877 16,257,498 3.8260 -1.91%
2024-03-04 0 4.700 4.690 4.700 4.630 4.780 12,858,046 60,288,182 4.6888 3.894 3.886 3.894 3.836 3.960 15,520,231 3.8845 0.00%
2024-03-01 0 4.700 4.700 4.710 4.630 4.730 11,977,320 56,203,495 4.6925 3.894 3.894 3.902 3.836 3.919 14,457,156 3.8876 0.86%
2024-02-29 0 4.660 4.660 4.670 4.650 4.800 26,499,848 124,615,023 4.7025 3.861 3.861 3.869 3.852 3.977 31,986,491 3.8959 -0.21%
2024-02-28 0 4.670 4.670 4.680 4.650 4.760 18,191,566 85,557,167 4.7031 3.869 3.869 3.877 3.852 3.944 21,958,026 3.8964 0.65%
2024-02-27 0 4.640 4.640 4.650 4.560 4.670 13,604,623 62,750,931 4.6125 3.844 3.844 3.852 3.778 3.869 16,421,383 3.8213 -0.22%
2024-02-26 0 4.650 4.640 4.650 4.530 4.690 27,121,628 124,827,682 4.6025 3.852 3.844 3.852 3.753 3.886 32,737,007 3.8130 0.00%
2024-02-23 0 4.650 4.650 4.660 4.590 4.760 38,983,807 181,131,620 4.6463 3.852 3.852 3.861 3.803 3.944 47,055,183 3.8493 -2.92%
2024-02-22 0 4.790 4.780 4.790 4.710 4.820 19,260,905 91,825,858 4.7675 3.968 3.960 3.968 3.902 3.993 23,248,766 3.9497 0.21%
2024-02-21 0 4.780 4.770 4.780 4.650 4.850 32,714,996 156,834,901 4.7940 3.960 3.952 3.960 3.852 4.018 39,488,450 3.9717 1.70%
2024-02-20 0 4.700 4.700 4.710 4.520 4.730 24,673,725 114,569,565 4.6434 3.894 3.894 3.902 3.745 3.919 29,782,280 3.8469 3.07%
2024-02-19 0 4.560 4.560 4.570 4.370 4.590 31,600,160 142,696,600 4.5157 3.778 3.778 3.786 3.620 3.803 38,142,794 3.7411 5.07%
2024-02-16 0 4.340 4.340 4.350 4.250 4.380 28,237,454 122,149,525 4.3258 3.596 3.596 3.604 3.521 3.629 34,083,859 3.5838 2.12%
2024-02-15 0 4.250 4.240 4.250 4.200 4.320 11,902,974 50,597,679 4.2508 3.521 3.513 3.521 3.480 3.579 14,367,417 3.5217 -0.70%
2024-02-14 0 4.280 4.270 4.280 4.120 4.300 12,867,512 54,391,385 4.2270 3.546 3.538 3.546 3.413 3.562 15,531,657 3.5020 0.23%
2024-02-09 0 4.270 4.260 4.270 4.190 4.310 7,118,463 30,133,027 4.2331 3.538 3.529 3.538 3.471 3.571 8,592,300 3.5070 -1.84%
2024-02-08 0 4.350 4.340 4.350 4.320 4.470 43,136,467 188,554,464 4.3711 3.604 3.596 3.604 3.579 3.703 52,067,628 3.6213 -0.23%
2024-02-07 0 4.360 4.350 4.360 4.320 4.400 17,728,436 77,400,059 4.3659 3.612 3.604 3.612 3.579 3.645 21,399,008 3.6170 -0.23%
2024-02-06 0 4.370 4.370 4.380 4.160 4.400 40,367,975 174,667,314 4.3269 3.620 3.620 3.629 3.446 3.645 48,725,935 3.5847 4.05%
2024-02-05 0 4.200 4.190 4.200 4.150 4.320 33,930,026 143,040,776 4.2158 3.480 3.471 3.480 3.438 3.579 40,955,045 3.4926 -4.55%
2024-02-02 0 4.400 4.390 4.400 4.350 4.580 24,289,096 108,300,013 4.4588 3.645 3.637 3.645 3.604 3.794 29,318,015 3.6940 -1.12%
2024-02-01 0 4.450 4.440 4.450 4.410 4.550 47,199,753 211,585,697 4.4828 3.687 3.678 3.687 3.654 3.770 56,972,194 3.7138 -1.98%
2024-01-31 0 4.540 4.530 4.540 4.490 4.770 58,926,067 269,502,681 4.5736 3.761 3.753 3.761 3.720 3.952 71,126,375 3.7891 -4.82%
2024-01-30 0 4.770 4.770 4.780 4.770 5.060 40,961,280 199,628,994 4.8736 3.952 3.952 3.960 3.952 4.192 49,442,081 4.0376 -6.29%
2024-01-29 0 5.090 5.080 5.090 4.890 5.440 73,310,853 373,461,074 5.0942 4.217 4.209 4.217 4.051 4.507 88,489,449 4.2204 -10.23%
2024-01-26 0 5.670 5.670 5.680 5.650 5.870 20,830,601 119,117,361 5.7184 4.697 4.697 4.706 4.681 4.863 25,143,459 4.7375 -3.57%
2024-01-25 0 5.880 5.880 5.890 5.770 5.960 16,348,613 95,795,191 5.8595 4.871 4.871 4.880 4.780 4.938 19,733,501 4.8544 1.38%
2024-01-24 0 5.800 5.790 5.800 5.580 5.830 16,674,721 94,965,577 5.6952 4.805 4.797 4.805 4.623 4.830 20,127,127 4.7183 3.57%
2024-01-23 0 5.600 5.600 5.610 5.470 5.650 14,981,560 83,381,800 5.5656 4.639 4.639 4.648 4.532 4.681 18,083,407 4.6110 0.54%
2024-01-22 0 5.570 5.570 5.580 5.500 5.790 12,608,619 70,547,840 5.5952 4.615 4.615 4.623 4.557 4.797 15,219,162 4.6355 -3.80%
2024-01-19 0 5.790 5.780 5.790 5.710 5.890 9,106,891 52,766,236 5.7941 4.797 4.789 4.797 4.731 4.880 10,992,421 4.8002 -1.36%
2024-01-18 0 5.870 5.870 5.880 5.690 5.910 15,913,925 92,582,906 5.8177 4.863 4.863 4.871 4.714 4.896 19,208,813 4.8198 2.44%
2024-01-17 0 5.730 5.730 5.740 5.700 5.980 21,112,137 122,195,777 5.7879 4.747 4.747 4.755 4.722 4.954 25,483,285 4.7951 -4.18%
2024-01-16 0 5.980 5.980 5.990 5.980 6.120 9,931,446 59,891,953 6.0305 4.954 4.954 4.963 4.954 5.070 11,987,696 4.9961 -2.29%
2024-01-15 0 6.120 6.120 6.140 6.070 6.210 10,715,975 65,569,533 6.1189 5.070 5.070 5.087 5.029 5.145 12,934,657 5.0693 -1.45%
2024-01-12 0 6.210 6.200 6.210 6.000 6.240 17,828,545 109,785,858 6.1579 5.145 5.137 5.145 4.971 5.170 21,519,844 5.1016 3.33%
2024-01-11 0 6.010 6.010 6.020 6.010 6.100 7,621,657 46,113,695 6.0504 4.979 4.979 4.987 4.979 5.054 9,199,678 5.0125 -0.66%
2024-01-10 0 6.050 6.040 6.050 5.950 6.090 14,259,954 85,887,141 6.0230 5.012 5.004 5.012 4.929 5.045 17,212,397 4.9898 1.17%
2024-01-09 0 5.980 5.980 6.000 5.890 6.150 13,746,694 82,977,724 6.0362 4.954 4.954 4.971 4.880 5.095 16,592,869 5.0008 0.84%
2024-01-08 0 5.930 5.930 5.950 5.890 6.070 7,923,612 47,201,177 5.9570 4.913 4.913 4.929 4.880 5.029 9,564,151 4.9352 -1.50%
2024-01-05 0 6.020 6.020 6.050 5.950 6.080 23,535,751 141,768,750 6.0235 4.987 4.987 5.012 4.929 5.037 28,408,695 4.9903 0.00%
2024-01-04 0 6.020 6.010 6.020 5.980 6.180 34,198,068 207,080,684 6.0553 4.987 4.979 4.987 4.954 5.120 41,278,584 5.0167 -0.99%
2024-01-03 0 6.080 6.080 6.090 5.770 6.120 30,067,844 179,990,024 5.9861 5.037 5.037 5.045 4.780 5.070 36,293,220 4.9593 4.65%
2024-01-02 0 5.810 5.800 5.810 5.650 5.820 12,449,097 71,629,532 5.7538 4.813 4.805 4.813 4.681 4.822 15,026,612 4.7668 2.29%
2023-12-29 0 5.680 5.670 5.680 5.540 5.690 10,135,523 57,128,783 5.6365 4.706 4.697 4.706 4.590 4.714 12,234,026 4.6697 1.79%
2023-12-28 0 5.580 5.570 5.580 5.510 5.620 5,470,116 30,505,647 5.5768 4.623 4.615 4.623 4.565 4.656 6,602,672 4.6202 0.72%
2023-12-27 0 5.540 5.530 5.540 5.300 5.550 9,925,046 54,431,087 5.4842 4.590 4.581 4.590 4.391 4.598 11,979,970 4.5435 3.55%
2023-12-22 0 5.350 5.350 5.360 5.330 5.450 5,556,473 29,866,258 5.3750 4.432 4.432 4.441 4.416 4.515 6,706,909 4.4531 -0.19%
2023-12-21 0 5.360 5.360 5.380 5.240 5.390 3,971,241 21,196,978 5.3376 4.441 4.441 4.457 4.341 4.465 4,793,464 4.4221 1.71%
2023-12-20 0 5.270 5.270 5.280 5.260 5.360 5,736,485 30,351,911 5.2910 4.366 4.366 4.374 4.358 4.441 6,924,192 4.3835 -0.19%
2023-12-19 0 5.280 5.280 5.290 5.270 5.380 7,523,738 39,947,241 5.3095 4.374 4.374 4.383 4.366 4.457 9,081,485 4.3988 -2.22%
2023-12-18 0 5.400 5.400 5.410 5.280 5.410 5,657,066 30,367,537 5.3681 4.474 4.474 4.482 4.374 4.482 6,828,329 4.4473 1.12%
2023-12-15 0 5.340 5.340 5.350 5.260 5.400 11,519,818 61,541,636 5.3422 4.424 4.424 4.432 4.358 4.474 13,904,931 4.4259 1.52%
2023-12-14 0 5.260 5.250 5.260 5.130 5.260 11,026,903 57,449,750 5.2100 4.358 4.349 4.358 4.250 4.358 13,309,961 4.3163 2.94%
2023-12-13 0 5.110 5.110 5.140 5.090 5.170 9,910,377 50,794,158 5.1254 4.233 4.233 4.258 4.217 4.283 11,962,264 4.2462 -0.58%
2023-12-12 0 5.140 5.130 5.140 5.090 5.170 7,010,201 35,927,019 5.1250 4.258 4.250 4.258 4.217 4.283 8,461,623 4.2459 0.59%
2023-12-11 0 5.110 5.110 5.120 5.060 5.180 7,375,770 37,575,008 5.0944 4.233 4.233 4.242 4.192 4.291 8,902,881 4.2205 -1.35%
2023-12-08 0 5.180 5.180 5.190 5.140 5.220 6,365,238 32,991,074 5.1830 4.291 4.291 4.300 4.258 4.325 7,683,124 4.2940 -0.38%
2023-12-07 0 5.200 5.200 5.210 5.170 5.230 4,791,510 24,929,655 5.2029 4.308 4.308 4.316 4.283 4.333 5,783,565 4.3104 -0.76%
2023-12-06 0 5.240 5.230 5.240 5.100 5.290 7,605,484 39,640,438 5.2121 4.341 4.333 4.341 4.225 4.383 9,180,156 4.3181 2.14%
2023-12-05 0 5.130 5.120 5.130 5.100 5.280 12,270,192 63,067,893 5.1399 4.250 4.242 4.250 4.225 4.374 14,810,666 4.2583 -2.29%
2023-12-04 0 5.250 5.250 5.260 5.250 5.360 7,601,689 40,242,628 5.2939 4.349 4.349 4.358 4.349 4.441 9,175,576 4.3858 -1.50%
2023-12-01 0 5.330 5.330 5.340 5.330 5.410 5,988,655 32,113,295 5.3624 4.416 4.416 4.424 4.416 4.482 7,228,572 4.4426 -1.66%
2023-11-30 0 5.420 5.410 5.420 5.320 5.420 21,452,187 115,906,375 5.4030 4.490 4.482 4.490 4.407 4.490 25,893,741 4.4762 0.74%
2023-11-29 0 5.380 5.380 5.390 5.380 5.540 9,842,278 53,368,689 5.4224 4.457 4.457 4.465 4.457 4.590 11,880,066 4.4923 -2.71%
2023-11-28 0 5.530 5.520 5.530 5.470 5.550 5,896,891 32,559,306 5.5214 4.581 4.573 4.581 4.532 4.598 7,117,809 4.5743 0.00%
2023-11-27 0 5.530 5.530 5.550 5.500 5.580 3,240,800 17,925,890 5.5313 4.581 4.581 4.598 4.557 4.623 3,911,789 4.5825 -0.54%
2023-11-24 0 5.560 5.550 5.560 5.550 5.590 2,786,240 15,529,937 5.5738 4.606 4.598 4.606 4.598 4.631 3,363,115 4.6177 -0.89%
2023-11-23 0 5.610 5.610 5.620 5.540 5.630 4,561,245 25,499,929 5.5906 4.648 4.648 4.656 4.590 4.664 5,505,625 4.6316 0.72%
2023-11-22 0 5.570 5.570 5.590 5.550 5.610 5,028,000 28,055,100 5.5798 4.615 4.615 4.631 4.598 4.648 6,069,019 4.6227 -0.54%
2023-11-21 0 5.600 5.590 5.600 5.520 5.640 12,289,028 68,804,247 5.5988 4.639 4.631 4.639 4.573 4.673 14,833,402 4.6385 1.63%
2023-11-20 0 5.510 5.510 5.530 5.490 5.550 5,911,327 32,625,656 5.5192 4.565 4.565 4.581 4.548 4.598 7,135,234 4.5725 0.18%
2023-11-17 0 5.500 5.490 5.500 5.470 5.530 4,206,370 23,141,148 5.5015 4.557 4.548 4.557 4.532 4.581 5,077,275 4.5578 -1.26%
2023-11-16 0 5.570 5.560 5.570 5.500 5.620 9,190,224 51,284,637 5.5803 4.615 4.606 4.615 4.557 4.656 11,093,008 4.6231 -1.24%
2023-11-15 0 5.640 5.640 5.650 5.530 5.640 17,611,441 98,566,902 5.5968 4.673 4.673 4.681 4.581 4.673 21,257,790 4.6367 3.11%
2023-11-14 0 5.470 5.470 5.480 5.430 5.510 2,865,098 15,690,530 5.4764 4.532 4.532 4.540 4.499 4.565 3,458,300 4.5371 0.55%
2023-11-13 0 5.440 5.440 5.460 5.410 5.490 4,803,349 26,090,524 5.4317 4.507 4.507 4.523 4.482 4.548 5,797,855 4.5000 -0.91%
2023-11-10 0 5.490 5.490 5.500 5.450 5.510 3,877,332 21,283,192 5.4891 4.548 4.548 4.557 4.515 4.565 4,680,112 4.5476 -0.54%
2023-11-09 0 5.520 5.520 5.530 5.500 5.580 6,780,389 37,502,454 5.5310 4.573 4.573 4.581 4.557 4.623 8,184,230 4.5823 -0.18%
2023-11-08 0 5.530 5.520 5.530 5.470 5.590 6,007,220 33,186,197 5.5244 4.581 4.573 4.581 4.532 4.631 7,250,981 4.5768 -0.90%
2023-11-07 0 5.580 5.570 5.580 5.530 5.620 8,185,608 45,691,660 5.5820 4.623 4.615 4.623 4.581 4.656 9,880,392 4.6245 0.00%
2023-11-06 0 5.580 5.570 5.580 5.520 5.600 5,665,990 31,561,432 5.5703 4.623 4.615 4.623 4.573 4.639 6,839,101 4.6149 1.45%
2023-11-03 0 5.500 5.500 5.510 5.370 5.500 8,960,802 48,881,042 5.4550 4.557 4.557 4.565 4.449 4.557 10,816,085 4.5193 2.42%
2023-11-02 0 5.370 5.360 5.370 5.320 5.400 3,614,849 19,407,775 5.3689 4.449 4.441 4.449 4.407 4.474 4,363,283 4.4480 1.13%
2023-11-01 0 5.310 5.310 5.320 5.300 5.360 4,397,614 23,415,518 5.3246 4.399 4.399 4.407 4.391 4.441 5,308,115 4.4113 -0.56%
2023-10-31 0 5.340 5.330 5.340 5.330 5.470 11,270,523 60,508,006 5.3687 4.424 4.416 4.424 4.416 4.532 13,604,021 4.4478 -1.11%
2023-10-30 0 5.400 5.400 5.410 5.350 5.650 22,018,190 119,578,705 5.4309 4.474 4.474 4.482 4.432 4.681 26,576,931 4.4993 -4.76%
2023-10-27 0 5.670 5.670 5.680 5.600 5.720 10,856,400 61,551,417 5.6696 4.697 4.697 4.706 4.639 4.739 13,104,156 4.6971 1.25%
2023-10-26 0 5.600 5.600 5.610 5.570 5.680 3,131,534 17,577,616 5.6131 4.639 4.639 4.648 4.615 4.706 3,779,900 4.6503 -0.36%
2023-10-25 0 5.620 5.620 5.630 5.610 5.710 5,427,113 30,749,639 5.6659 4.656 4.656 4.664 4.648 4.731 6,550,766 4.6941 0.18%
2023-10-24 0 5.610 5.600 5.610 5.530 5.650 8,579,318 48,156,112 5.6130 4.648 4.639 4.648 4.581 4.681 10,355,617 4.6502 1.26%
2023-10-20 0 5.540 5.540 5.550 5.540 5.620 6,641,762 36,985,896 5.5687 4.590 4.590 4.598 4.590 4.656 8,016,901 4.6135 -1.07%
2023-10-19 0 5.600 5.590 5.600 5.580 5.640 5,670,500 31,763,455 5.6015 4.639 4.631 4.639 4.623 4.673 6,844,545 4.6407 -0.88%
2023-10-18 0 5.650 5.650 5.660 5.650 5.770 5,331,333 30,345,437 5.6919 4.681 4.681 4.689 4.681 4.780 6,435,155 4.7156 -1.74%
2023-10-17 0 5.750 5.750 5.760 5.660 5.770 7,087,968 40,649,383 5.7350 4.764 4.764 4.772 4.689 4.780 8,555,492 4.7513 1.95%
2023-10-16 0 5.640 5.640 5.660 5.620 5.680 4,119,727 23,289,559 5.6532 4.673 4.673 4.689 4.656 4.706 4,972,693 4.6835 0.71%
2023-10-13 0 5.600 5.590 5.600 5.600 5.710 7,905,800 44,628,629 5.6450 4.639 4.631 4.639 4.639 4.731 9,542,651 4.6768 -2.44%
2023-10-12 0 5.740 5.740 5.750 5.700 5.790 15,357,601 88,251,914 5.7465 4.755 4.755 4.764 4.722 4.797 18,537,305 4.7608 1.23%
2023-10-11 0 5.670 5.670 5.680 5.670 5.750 14,487,739 82,513,794 5.6954 4.697 4.697 4.706 4.697 4.764 17,487,343 4.7185 0.00%
2023-10-10 0 5.670 5.670 5.690 5.660 5.780 6,257,135 35,659,777 5.6991 4.697 4.697 4.714 4.689 4.789 7,552,639 4.7215 0.18%
2023-10-09 0 5.660 5.650 5.660 5.660 5.740 3,408,318 19,358,328 5.6797 4.689 4.681 4.689 4.689 4.755 4,113,991 4.7055 -0.35%
2023-10-06 0 5.680 5.680 5.690 5.550 5.740 7,029,670 39,969,596 5.6858 4.706 4.706 4.714 4.598 4.755 8,485,123 4.7105 2.84%
2023-10-05 0 5.710 5.710 5.720 5.640 5.740 8,546,136 48,765,118 5.7061 4.576 4.576 4.584 4.519 4.600 10,665,027 4.5724 0.35%
2023-10-04 0 5.690 5.690 5.700 5.670 5.790 7,491,128 42,702,240 5.7004 4.560 4.560 4.568 4.544 4.640 9,348,445 4.5678 -0.18%
2023-10-03 0 5.700 5.700 5.710 5.690 5.980 13,054,323 75,255,453 5.7648 4.568 4.568 4.576 4.560 4.792 16,290,953 4.6195 -4.68%
2023-09-29 0 5.980 5.970 5.980 5.840 5.980 12,657,786 75,418,203 5.9582 4.792 4.784 4.792 4.680 4.792 15,796,101 4.7745 1.36%
2023-09-28 0 5.900 5.900 5.910 5.780 5.940 9,155,347 53,970,074 5.8949 4.728 4.728 4.736 4.632 4.760 11,425,283 4.7237 1.20%
2023-09-27 0 5.830 5.830 5.840 5.660 5.870 10,557,222 61,425,886 5.8184 4.672 4.672 4.680 4.535 4.704 13,174,732 4.6624 1.39%
2023-09-26 0 5.750 5.750 5.760 5.680 5.790 10,710,384 61,570,666 5.7487 4.608 4.608 4.616 4.552 4.640 13,365,869 4.6066 0.17%
2023-09-25 0 5.740 5.740 5.760 5.730 5.860 11,595,261 67,070,278 5.7843 4.600 4.600 4.616 4.592 4.696 14,470,138 4.6351 -1.20%
2023-09-22 0 5.810 5.810 5.820 5.640 5.820 11,234,402 64,809,491 5.7688 4.656 4.656 4.664 4.519 4.664 14,019,809 4.6227 3.20%
2023-09-21 0 5.630 5.630 5.640 5.570 5.670 18,793,874 105,672,923 5.6227 4.511 4.511 4.519 4.463 4.544 23,453,543 4.5056 -0.71%
2023-09-20 0 5.670 5.670 5.680 5.650 5.900 21,081,188 120,283,216 5.7057 4.544 4.544 4.552 4.527 4.728 26,307,963 4.5721 -3.90%
2023-09-19 0 5.900 5.900 5.910 5.840 5.920 7,869,518 46,390,670 5.8950 4.728 4.728 4.736 4.680 4.744 9,820,651 4.7238 0.68%
2023-09-18 0 5.860 5.860 5.880 5.780 5.920 4,423,667 25,968,054 5.8703 4.696 4.696 4.712 4.632 4.744 5,520,451 4.7040 0.17%
2023-09-15 0 5.850 5.850 5.870 5.750 6.070 25,732,349 150,699,401 5.8564 4.688 4.688 4.704 4.608 4.864 32,112,312 4.6929 1.39%
2023-09-14 0 5.770 5.770 5.790 5.770 5.860 5,817,553 33,740,084 5.7997 4.624 4.624 4.640 4.624 4.696 7,259,931 4.6474 -0.35%
2023-09-13 0 5.790 5.780 5.790 5.700 5.810 8,154,594 47,119,420 5.7783 4.640 4.632 4.640 4.568 4.656 10,176,408 4.6303 1.58%
2023-09-12 0 5.700 5.700 5.710 5.700 5.960 20,602,339 119,191,990 5.7854 4.568 4.568 4.576 4.568 4.776 25,710,391 4.6359 -4.36%
2023-09-11 0 5.960 5.950 5.960 5.930 6.030 8,235,251 49,138,567 5.9669 4.776 4.768 4.776 4.752 4.832 10,277,062 4.7814 -0.67%
2023-09-07 0 6.000 6.000 6.020 5.910 6.030 8,516,157 51,106,331 6.0011 4.808 4.808 4.824 4.736 4.832 10,627,615 4.8088 -1.48%
2023-09-06 0 6.090 6.090 6.100 5.920 6.100 9,227,160 55,442,336 6.0086 4.880 4.880 4.888 4.744 4.888 11,514,901 4.8148 0.00%
2023-09-05 0 6.090 6.070 6.090 6.030 6.150 8,790,254 53,480,887 6.0841 4.880 4.864 4.880 4.832 4.928 10,969,670 4.8753 -0.65%
2023-09-04 0 6.130 6.130 6.140 6.100 6.200 11,173,041 68,750,524 6.1533 4.912 4.912 4.920 4.888 4.968 13,943,235 4.9307 0.00%
2023-08-31 0 6.130 6.120 6.130 6.120 6.270 8,451,528 51,965,294 6.1486 4.912 4.904 4.912 4.904 5.024 10,546,962 4.9270 -1.45%
2023-08-30 0 6.220 6.220 6.230 6.180 6.260 6,291,285 39,111,337 6.2167 4.984 4.984 4.992 4.952 5.016 7,851,118 4.9816 0.00%
2023-08-29 0 6.220 6.210 6.220 6.070 6.220 8,688,395 53,502,685 6.1579 4.984 4.976 4.984 4.864 4.984 10,842,557 4.9345 2.47%
2023-08-28 0 6.070 6.070 6.080 6.070 6.210 4,398,468 26,871,963 6.1094 4.864 4.864 4.872 4.864 4.976 5,489,004 4.8956 0.17%
2023-08-25 0 6.060 6.050 6.060 6.010 6.120 5,853,792 35,497,224 6.0640 4.856 4.848 4.856 4.816 4.904 7,305,155 4.8592 0.83%
2023-08-24 0 6.010 6.010 6.020 5.910 6.040 6,434,485 38,492,446 5.9822 4.816 4.816 4.824 4.736 4.840 8,029,822 4.7937 2.39%
2023-08-23 0 5.870 5.870 5.880 5.790 5.940 8,964,730 52,640,780 5.8720 4.704 4.704 4.712 4.640 4.760 11,187,405 4.7054 1.38%
2023-08-22 0 5.790 5.790 5.800 5.760 5.860 10,324,236 59,837,647 5.7958 4.640 4.640 4.648 4.616 4.696 12,883,981 4.6443 0.00%
2023-08-21 0 5.790 5.790 5.800 5.790 6.130 16,658,993 98,221,712 5.8960 4.640 4.640 4.648 4.640 4.912 20,789,349 4.7246 -5.55%
2023-08-18 0 6.130 6.130 6.140 6.110 6.180 7,928,735 48,680,736 6.1398 4.912 4.912 4.920 4.896 4.952 9,894,550 4.9200 -0.33%
2023-08-17 0 6.150 6.150 6.160 6.050 6.180 8,815,209 53,925,090 6.1173 4.928 4.928 4.936 4.848 4.952 11,000,812 4.9019 0.65%
2023-08-16 0 6.110 6.110 6.130 6.110 6.150 6,592,661 40,395,592 6.1274 4.896 4.896 4.912 4.896 4.928 8,227,216 4.9100 -0.33%
2023-08-15 0 6.130 6.130 6.140 6.070 6.200 11,128,232 68,254,379 6.1334 4.912 4.912 4.920 4.864 4.968 13,887,316 4.9149 -0.33%
2023-08-14 0 6.150 6.150 6.160 6.130 6.200 7,234,000 44,545,840 6.1578 4.928 4.928 4.936 4.912 4.968 9,027,566 4.9344 -0.97%
2023-08-11 0 6.210 6.210 6.220 6.130 6.270 8,125,808 50,411,696 6.2039 4.976 4.976 4.984 4.912 5.024 10,140,484 4.9713 0.49%
2023-08-10 0 6.180 6.180 6.200 6.080 6.210 5,126,294 31,558,948 6.1563 4.952 4.952 4.968 4.872 4.976 6,397,284 4.9332 0.98%
2023-08-09 0 6.120 6.120 6.130 6.080 6.190 6,036,026 36,928,737 6.1181 4.904 4.904 4.912 4.872 4.960 7,532,571 4.9025 -0.49%
2023-08-08 0 6.150 6.150 6.160 6.140 6.240 5,469,360 33,792,390 6.1785 4.928 4.928 4.936 4.920 5.000 6,825,409 4.9510 -0.97%
2023-08-07 0 6.210 6.210 6.220 6.160 6.300 9,951,274 62,105,056 6.2409 4.976 4.976 4.984 4.936 5.048 12,418,548 5.0010 -1.27%
2023-08-04 0 6.290 6.290 6.310 6.260 6.420 6,545,659 41,393,467 6.3238 5.040 5.040 5.056 5.016 5.144 8,168,560 5.0674 -0.63%
2023-08-03 0 6.330 6.320 6.330 6.330 6.400 8,076,136 51,364,807 6.3601 5.072 5.064 5.072 5.072 5.128 10,078,497 5.0965 -0.63%
2023-08-02 0 6.370 6.370 6.380 6.340 6.750 14,214,715 91,388,214 6.4291 5.104 5.104 5.112 5.080 5.409 17,739,048 5.1518 -3.04%
2023-08-01 0 6.570 6.570 6.590 6.550 6.730 14,743,111 97,404,233 6.6068 5.265 5.265 5.281 5.249 5.393 18,398,452 5.2942 -2.52%
2023-07-31 0 6.740 6.740 6.750 6.720 6.820 11,212,059 75,831,821 6.7634 5.401 5.401 5.409 5.385 5.465 13,991,927 5.4197 0.00%
2023-07-28 0 6.740 6.730 6.740 6.510 6.740 7,261,060 48,531,913 6.6839 5.401 5.393 5.401 5.217 5.401 9,061,335 5.3559 1.97%
2023-07-27 0 6.610 6.610 6.620 6.510 6.630 5,134,149 33,841,526 6.5915 5.297 5.297 5.305 5.217 5.313 6,407,087 5.2819 1.54%
2023-07-26 0 6.510 6.510 6.520 6.450 6.590 6,784,819 44,316,938 6.5318 5.217 5.217 5.225 5.169 5.281 8,467,017 5.2341 0.46%
2023-07-25 0 6.480 6.480 6.490 6.320 6.550 9,557,772 61,820,534 6.4681 5.193 5.193 5.201 5.064 5.249 11,927,483 5.1830 3.51%
2023-07-24 0 6.260 6.260 6.280 6.170 6.340 5,921,919 37,114,301 6.2673 5.016 5.016 5.032 4.944 5.080 7,390,173 5.0221 -0.16%
2023-07-21 0 6.270 6.270 6.280 6.240 6.330 3,819,679 23,985,705 6.2795 5.024 5.024 5.032 5.000 5.072 4,766,713 5.0319 0.16%
2023-07-20 0 6.260 6.260 6.280 6.240 6.400 9,908,150 62,333,076 6.2911 5.016 5.016 5.032 5.000 5.128 12,364,732 5.0412 -1.73%
2023-07-19 0 6.370 6.370 6.390 6.320 6.500 10,346,074 65,868,650 6.3665 5.104 5.104 5.120 5.064 5.209 12,911,233 5.1017 -2.00%
2023-07-18 0 6.500 6.500 6.510 6.500 6.700 4,932,050 32,271,368 6.5432 5.209 5.209 5.217 5.209 5.369 6,154,880 5.2432 -2.55%
2023-07-14 0 6.670 6.660 6.670 6.640 6.700 3,197,409 21,316,871 6.6669 5.345 5.337 5.345 5.321 5.369 3,990,160 5.3424 0.45%
2023-07-13 0 6.640 6.640 6.650 6.620 6.720 5,132,682 34,231,672 6.6694 5.321 5.321 5.329 5.305 5.385 6,405,256 5.3443 1.07%
2023-07-12 0 6.570 6.560 6.570 6.520 6.650 2,940,880 19,339,976 6.5763 5.265 5.257 5.265 5.225 5.329 3,670,029 5.2697 -0.76%
2023-07-11 0 6.620 6.610 6.620 6.530 6.650 9,240,837 60,695,792 6.5682 5.305 5.297 5.305 5.233 5.329 11,531,969 5.2633 0.30%
2023-07-10 0 6.600 6.590 6.600 6.450 6.680 9,831,885 64,555,562 6.5659 5.289 5.281 5.289 5.169 5.353 12,269,559 5.2614 -0.30%
2023-07-07 0 6.620 6.610 6.620 6.570 6.660 6,032,357 39,922,534 6.6181 5.305 5.297 5.305 5.265 5.337 7,527,993 5.3032 -0.75%
2023-07-06 0 6.670 6.660 6.670 6.600 6.760 8,328,091 55,607,139 6.6771 5.345 5.337 5.345 5.289 5.417 10,392,921 5.3505 -0.45%
2023-07-05 0 6.700 6.690 6.700 6.660 6.820 7,783,643 52,353,386 6.7261 5.369 5.361 5.369 5.337 5.465 9,713,485 5.3898 -1.76%
2023-07-04 0 6.820 6.810 6.820 6.790 6.860 3,205,959 21,860,879 6.8188 5.465 5.457 5.465 5.441 5.497 4,000,830 5.4641 0.15%
2023-07-03 0 6.810 6.790 6.820 6.780 6.890 6,323,050 43,100,289 6.8164 5.457 5.441 5.465 5.433 5.521 7,890,759 5.4621 0.74%
2023-06-30 0 6.760 6.760 6.770 6.720 6.820 3,287,787 22,248,929 6.7671 5.417 5.417 5.425 5.385 5.465 4,102,946 5.4227 0.30%
2023-06-29 0 6.740 6.740 6.750 6.690 6.770 5,260,922 35,467,388 6.7417 5.401 5.401 5.409 5.361 5.425 6,565,291 5.4023 0.00%
2023-06-28 0 6.740 6.730 6.740 6.530 6.780 4,202,150 28,191,813 6.7089 5.401 5.393 5.401 5.233 5.433 5,244,012 5.3760 2.28%
2023-06-27 0 6.590 6.590 6.600 6.540 6.620 10,366,457 69,226,312 6.6779 5.281 5.281 5.289 5.241 5.305 12,936,670 5.3512 0.40%
2023-06-26 0 6.990 6.990 7.000 6.760 7.030 10,234,247 70,986,403 6.9362 5.260 5.260 5.267 5.087 5.290 13,600,970 5.2192 2.04%
2023-06-23 0 6.850 6.840 6.850 6.810 7.030 10,327,778 70,881,559 6.8632 5.154 5.147 5.154 5.124 5.290 13,725,269 5.1643 -2.14%
2023-06-21 0 7.000 6.990 7.000 6.900 7.030 6,010,406 41,986,735 6.9857 5.267 5.260 5.267 5.192 5.290 7,987,627 5.2565 -0.43%
2023-06-20 0 7.030 7.030 7.040 6.980 7.070 4,708,487 33,069,598 7.0234 5.290 5.290 5.297 5.252 5.320 6,257,421 5.2849 -0.28%
2023-06-19 0 7.050 7.040 7.050 6.950 7.080 5,049,614 35,555,976 7.0413 5.305 5.297 5.305 5.230 5.327 6,710,767 5.2983 0.14%
2023-06-16 0 7.040 7.030 7.040 6.920 7.050 15,805,336 110,888,259 7.0159 5.297 5.290 5.297 5.207 5.305 21,004,760 5.2792 1.29%
2023-06-15 0 6.950 6.950 6.960 6.910 7.010 5,672,256 39,414,689 6.9487 5.230 5.230 5.237 5.200 5.275 7,538,237 5.2286 -0.14%
2023-06-14 0 6.960 6.950 6.960 6.950 7.080 5,704,814 39,877,999 6.9902 5.237 5.230 5.237 5.230 5.327 7,581,506 5.2599 -1.28%
2023-06-13 0 7.050 7.040 7.050 6.920 7.070 5,616,721 39,408,189 7.0162 5.305 5.297 5.305 5.207 5.320 7,464,433 5.2795 0.00%
2023-06-12 0 7.050 7.050 7.060 7.030 7.120 9,416,461 66,621,803 7.0750 5.305 5.305 5.312 5.290 5.358 12,514,160 5.3237 -0.84%
2023-06-09 0 7.110 7.090 7.110 7.020 7.110 3,927,017 27,826,639 7.0859 5.350 5.335 5.350 5.282 5.350 5,218,873 5.3319 1.14%
2023-06-08 0 7.030 7.020 7.030 7.010 7.110 4,209,580 29,677,369 7.0500 5.290 5.282 5.290 5.275 5.350 5,594,390 5.3048 -0.57%
2023-06-07 0 7.070 7.060 7.070 6.990 7.100 5,698,499 40,243,390 7.0621 5.320 5.312 5.320 5.260 5.342 7,573,113 5.3140 0.43%
2023-06-06 0 7.040 7.030 7.040 7.010 7.130 5,226,921 36,979,942 7.0749 5.297 5.290 5.297 5.275 5.365 6,946,402 5.3236 -0.28%
2023-06-05 0 7.060 7.050 7.060 6.880 7.080 8,053,526 56,524,209 7.0186 5.312 5.305 5.312 5.177 5.327 10,702,865 5.2812 1.29%
2023-06-02 0 6.970 6.960 6.970 6.860 7.070 18,355,753 127,933,562 6.9697 5.245 5.237 5.245 5.162 5.320 24,394,178 5.2444 2.80%
2023-06-01 0 6.780 6.780 6.790 6.570 6.820 11,453,560 77,196,500 6.7400 5.102 5.102 5.109 4.944 5.132 15,221,396 5.0716 1.65%
2023-05-31 0 6.670 6.660 6.670 6.590 6.790 29,151,877 193,919,690 6.6520 5.019 5.011 5.019 4.959 5.109 38,741,863 5.0054 -1.77%
2023-05-30 0 6.790 6.790 6.800 6.720 6.970 14,491,114 98,520,677 6.7987 5.109 5.109 5.117 5.057 5.245 19,258,203 5.1158 -1.74%
2023-05-29 0 6.910 6.900 6.910 6.850 6.990 9,582,303 66,349,403 6.9242 5.200 5.192 5.200 5.154 5.260 12,734,558 5.2102 0.88%
2023-05-25 0 6.850 6.840 6.850 6.820 6.980 14,186,449 97,427,617 6.8677 5.154 5.147 5.154 5.132 5.252 18,853,313 5.1677 -2.00%
2023-05-24 0 6.990 6.980 6.990 6.940 7.060 9,324,421 65,022,278 6.9733 5.260 5.252 5.260 5.222 5.312 12,391,842 5.2472 -0.99%
2023-05-23 0 7.060 7.060 7.070 7.060 7.290 6,684,610 47,683,878 7.1334 5.312 5.312 5.320 5.312 5.485 8,883,622 5.3676 -2.62%
2023-05-22 0 7.250 7.240 7.250 7.200 7.320 4,727,949 34,339,349 7.2631 5.455 5.448 5.455 5.418 5.508 6,283,285 5.4652 1.40%
2023-05-19 0 7.150 7.140 7.150 7.080 7.200 5,536,090 39,599,168 7.1529 5.380 5.373 5.380 5.327 5.418 7,357,277 5.3823 -0.56%
2023-05-18 0 7.190 7.180 7.190 7.160 7.290 4,375,848 31,528,303 7.2051 5.410 5.403 5.410 5.388 5.485 5,815,355 5.4216 -0.69%
2023-05-17 0 7.240 7.230 7.240 7.220 7.400 5,251,700 38,210,848 7.2759 5.448 5.440 5.448 5.433 5.568 6,979,333 5.4749 -2.03%
2023-05-16 0 7.390 7.370 7.390 7.290 7.400 5,139,834 37,767,723 7.3480 5.561 5.546 5.561 5.485 5.568 6,830,666 5.5291 1.37%
2023-05-15 0 7.290 7.280 7.290 7.170 7.390 7,754,850 56,227,610 7.2506 5.485 5.478 5.485 5.395 5.561 10,305,935 5.4558 -0.14%
2023-05-12 0 7.300 7.290 7.300 7.300 7.440 6,791,500 49,933,935 7.3524 5.493 5.485 5.493 5.493 5.598 9,025,675 5.5324 -1.75%
2023-05-11 0 7.430 7.430 7.450 7.410 7.570 7,966,620 59,730,540 7.4976 5.591 5.591 5.606 5.576 5.696 10,587,370 5.6417 -1.20%
2023-05-10 0 7.520 7.510 7.520 7.460 7.550 3,917,331 29,436,131 7.5143 5.659 5.651 5.659 5.613 5.681 5,206,001 5.6543 1.21%
2023-05-09 0 7.430 7.430 7.440 7.360 7.530 7,042,906 52,524,494 7.4578 5.591 5.591 5.598 5.538 5.666 9,359,785 5.6117 0.00%
2023-05-08 0 7.430 7.430 7.450 7.370 7.500 9,549,485 71,112,511 7.4467 5.591 5.591 5.606 5.546 5.643 12,690,944 5.6034 0.41%
2023-05-05 0 7.400 7.390 7.400 7.240 7.410 4,846,763 35,665,774 7.3587 5.568 5.561 5.568 5.448 5.576 6,441,185 5.5371 1.65%
2023-05-04 0 7.280 7.270 7.280 7.210 7.350 5,125,080 37,368,838 7.2914 5.478 5.470 5.478 5.425 5.531 6,811,059 5.4865 0.97%
2023-05-03 0 7.210 7.200 7.210 7.170 7.360 6,231,214 45,129,117 7.2424 5.425 5.418 5.425 5.395 5.538 8,281,074 5.4497 -1.37%
2023-05-02 0 7.310 7.310 7.320 7.160 7.600 10,470,563 76,849,458 7.3396 5.501 5.501 5.508 5.388 5.719 13,915,026 5.5228 -2.53%
2023-04-28 0 7.500 7.500 7.510 7.500 7.770 16,204,132 123,599,722 7.6277 5.643 5.643 5.651 5.643 5.847 21,534,746 5.7395 -4.09%
2023-04-27 0 7.820 7.820 7.830 7.700 7.870 3,110,757 24,293,546 7.8095 5.884 5.884 5.892 5.794 5.922 4,134,091 5.8764 0.51%
2023-04-26 0 7.780 7.780 7.790 7.680 7.790 2,261,527 17,528,711 7.7508 5.854 5.854 5.862 5.779 5.862 3,005,493 5.8322 1.57%
2023-04-25 0 7.660 7.660 7.670 7.600 7.820 4,791,050 36,801,659 7.6813 5.764 5.764 5.771 5.719 5.884 6,367,144 5.7799 -2.05%
2023-04-24 0 7.820 7.790 7.820 7.670 7.840 3,691,545 28,691,770 7.7723 5.884 5.862 5.884 5.771 5.899 4,905,939 5.8484 1.03%
2023-04-21 0 7.740 7.740 7.750 7.740 7.830 3,012,510 23,430,582 7.7778 5.824 5.824 5.832 5.824 5.892 4,003,524 5.8525 -1.02%
2023-04-20 0 7.820 7.810 7.820 7.770 7.890 3,989,400 31,212,031 7.8237 5.884 5.877 5.884 5.847 5.937 5,301,778 5.8871 -0.51%
2023-04-19 0 7.860 7.830 7.860 7.810 7.910 5,029,306 39,482,367 7.8505 5.914 5.892 5.914 5.877 5.952 6,683,778 5.9072 -1.01%
2023-04-18 0 7.940 7.920 7.940 7.870 7.990 4,543,199 36,068,918 7.9391 5.975 5.960 5.975 5.922 6.012 6,037,759 5.9739 0.51%
2023-04-17 0 7.900 7.900 7.920 7.860 7.960 6,209,000 49,135,046 7.9135 5.944 5.944 5.960 5.914 5.990 8,251,552 5.9546 0.00%
2023-04-14 0 7.900 7.900 7.910 7.820 7.960 2,599,372 20,519,632 7.8941 5.944 5.944 5.952 5.884 5.990 3,454,478 5.9400 0.38%
2023-04-13 0 7.870 7.860 7.870 7.820 7.980 3,553,028 27,990,208 7.8778 5.922 5.914 5.922 5.884 6.005 4,721,855 5.9278 -1.38%
2023-04-12 0 7.980 7.980 7.990 7.810 7.990 9,463,834 74,925,744 7.9171 6.005 6.005 6.012 5.877 6.012 12,577,117 5.9573 2.31%
2023-04-11 0 7.800 7.780 7.800 7.670 7.830 8,636,000 66,951,005 7.7525 5.869 5.854 5.869 5.771 5.892 11,476,953 5.8335 2.77%
2023-04-06 0 7.590 7.580 7.590 7.520 7.720 5,646,745 43,014,699 7.6176 5.711 5.704 5.711 5.659 5.809 7,504,334 5.7320 0.80%
2023-04-04 0 7.530 7.530 7.540 7.460 7.660 12,710,956 95,544,256 7.5167 5.666 5.666 5.674 5.613 5.764 16,892,433 5.6560 -1.83%
2023-04-03 0 7.670 7.670 7.680 7.620 8.080 10,574,428 81,843,567 7.7398 5.771 5.771 5.779 5.734 6.080 14,053,059 5.8239 -4.48%
2023-03-31 0 8.030 8.030 8.040 7.730 8.160 11,653,579 93,587,452 8.0308 6.042 6.042 6.050 5.817 6.140 15,487,214 6.0429 3.88%
2023-03-30 0 7.730 7.720 7.730 7.620 7.890 3,656,276 28,225,348 7.7197 5.817 5.809 5.817 5.734 5.937 4,859,068 5.8088 -0.77%
2023-03-29 0 7.790 7.780 7.800 7.730 7.940 2,384,508 18,581,773 7.7927 5.862 5.854 5.869 5.817 5.975 3,168,931 5.8637 -0.26%
2023-03-28 0 7.810 7.800 7.810 7.740 7.850 2,005,765 15,651,734 7.8034 5.877 5.869 5.877 5.824 5.907 2,665,594 5.8718 0.26%
2023-03-27 0 7.790 7.790 7.800 7.760 7.930 4,586,638 35,937,437 7.8352 5.862 5.862 5.869 5.839 5.967 6,095,488 5.8957 -0.89%
2023-03-24 0 7.860 7.860 7.880 7.720 7.990 4,515,777 35,510,248 7.8636 5.914 5.914 5.929 5.809 6.012 6,001,316 5.9171 -0.51%
2023-03-23 0 7.900 7.890 7.900 7.820 7.980 3,044,546 24,010,684 7.8865 5.944 5.937 5.944 5.884 6.005 4,046,099 5.9343 -1.00%
2023-03-22 0 7.980 7.970 7.980 7.920 8.090 4,393,870 35,054,616 7.9781 6.005 5.997 6.005 5.960 6.087 5,839,305 6.0032 1.14%
2023-03-21 0 7.890 7.890 7.900 7.720 7.980 7,193,695 56,735,439 7.8868 5.937 5.937 5.944 5.809 6.005 9,560,179 5.9346 0.51%
2023-03-20 0 7.850 7.840 7.850 7.800 7.980 3,958,426 31,091,808 7.8546 5.907 5.899 5.907 5.869 6.005 5,260,615 5.9103 -1.51%
2023-03-17 0 7.970 7.950 7.970 7.830 7.990 15,330,971 121,899,883 7.9512 5.997 5.982 5.997 5.892 6.012 20,374,345 5.9830 2.18%
2023-03-16 0 7.800 7.800 7.810 7.700 7.860 5,384,409 41,981,799 7.7969 5.869 5.869 5.877 5.794 5.914 7,155,698 5.8669 0.39%
2023-03-15 0 7.770 7.770 7.780 7.710 7.980 4,830,835 37,581,487 7.7795 5.847 5.847 5.854 5.802 6.005 6,420,017 5.8538 0.00%
2023-03-14 0 7.770 7.760 7.770 7.540 7.880 5,743,597 44,666,920 7.7768 5.847 5.839 5.847 5.674 5.929 7,633,047 5.8518 1.57%
2023-03-13 0 7.650 7.650 7.670 7.600 7.730 5,557,536 42,534,252 7.6534 5.756 5.756 5.771 5.719 5.817 7,385,778 5.7589 0.13%
2023-03-10 0 7.640 7.640 7.650 7.460 7.660 5,623,565 42,726,390 7.5977 5.749 5.749 5.756 5.613 5.764 7,473,529 5.7170 -0.13%
2023-03-09 0 7.650 7.650 7.660 7.650 7.810 8,668,984 66,969,246 7.7252 5.756 5.756 5.764 5.756 5.877 11,520,788 5.8129 -1.67%
2023-03-08 0 7.780 7.780 7.800 7.730 7.870 8,514,700 66,331,443 7.7902 5.854 5.854 5.869 5.817 5.922 11,315,750 5.8619 -1.39%
2023-03-07 0 7.890 7.880 7.890 7.820 8.120 13,618,925 108,109,781 7.9382 5.937 5.929 5.937 5.884 6.110 18,099,093 5.9732 0.51%
2023-03-06 0 7.850 7.850 7.890 7.690 8.100 13,572,651 106,267,316 7.8295 5.907 5.907 5.937 5.786 6.095 18,037,596 5.8914 -2.12%
2023-03-03 0 8.020 8.010 8.020 7.820 8.100 14,677,143 116,833,211 7.9602 6.035 6.027 6.035 5.884 6.095 19,505,429 5.9898 2.04%
2023-03-02 0 7.860 7.860 7.870 7.770 7.970 9,353,877 73,549,909 7.8630 5.914 5.914 5.922 5.847 5.997 12,430,988 5.9167 -1.50%
2023-03-01 0 7.980 7.980 8.000 7.880 8.050 8,116,193 64,706,023 7.9725 6.005 6.005 6.020 5.929 6.057 10,786,147 5.9990 0.63%
2023-02-28 0 7.930 7.930 7.960 7.920 8.090 5,954,422 47,471,193 7.9724 5.967 5.967 5.990 5.960 6.087 7,913,226 5.9990 -1.12%
2023-02-27 0 8.020 8.010 8.020 7.930 8.350 6,008,574 48,503,147 8.0723 6.035 6.027 6.035 5.967 6.283 7,985,193 6.0741 -2.79%
2023-02-24 0 8.250 8.250 8.260 8.230 8.400 3,412,462 28,245,414 8.2771 6.208 6.208 6.215 6.193 6.321 4,535,047 6.2283 -1.20%
2023-02-23 0 8.350 8.340 8.350 8.270 8.400 5,521,668 46,024,927 8.3353 6.283 6.276 6.283 6.223 6.321 7,338,111 6.2720 0.48%
2023-02-22 0 8.310 8.310 8.340 8.290 8.480 4,723,641 39,372,371 8.3352 6.253 6.253 6.276 6.238 6.381 6,277,560 6.2719 -1.07%
2023-02-21 0 8.400 8.400 8.420 8.380 8.630 3,139,411 26,532,697 8.4515 6.321 6.321 6.336 6.306 6.494 4,172,172 6.3594 -1.64%
2023-02-20 0 8.540 8.520 8.540 8.330 8.570 1,888,275 16,032,489 8.4905 6.426 6.411 6.426 6.268 6.449 2,509,454 6.3888 1.79%
2023-02-17 0 8.390 8.390 8.400 8.320 8.480 4,072,904 34,194,509 8.3956 6.313 6.313 6.321 6.261 6.381 5,412,752 6.3174 -0.47%
2023-02-16 0 8.430 8.420 8.430 8.300 8.580 4,263,596 35,897,506 8.4195 6.343 6.336 6.343 6.245 6.456 5,666,176 6.3354 0.36%
2023-02-15 0 8.400 8.390 8.400 8.360 8.610 4,309,069 36,282,858 8.4201 6.321 6.313 6.321 6.291 6.479 5,726,608 6.3358 -2.33%
2023-02-14 0 8.600 8.590 8.600 8.580 8.690 3,176,100 27,357,936 8.6137 6.471 6.464 6.471 6.456 6.539 4,220,930 6.4815 0.23%
2023-02-13 0 8.580 8.570 8.580 8.510 8.790 5,445,027 46,741,108 8.5842 6.456 6.449 6.456 6.403 6.614 7,236,258 6.4593 -2.50%
2023-02-10 0 8.800 8.770 8.800 8.740 8.870 3,402,080 29,956,702 8.8054 6.622 6.599 6.622 6.577 6.674 4,521,250 6.6258 -0.45%
2023-02-09 0 8.840 8.810 8.840 8.740 8.850 3,128,000 27,586,480 8.8192 6.652 6.629 6.652 6.577 6.659 4,157,007 6.6361 0.00%
2023-02-08 0 8.840 8.840 8.850 8.720 8.840 4,481,416 39,451,472 8.8033 6.652 6.652 6.659 6.561 6.652 5,955,651 6.6242 1.73%
2023-02-07 0 8.690 8.690 8.720 8.630 8.850 2,749,092 23,939,479 8.7081 6.539 6.539 6.561 6.494 6.659 3,653,451 6.5526 -0.46%
2023-02-06 0 8.730 8.720 8.730 8.570 8.730 3,408,296 29,600,556 8.6849 6.569 6.561 6.569 6.449 6.569 4,529,511 6.5350 -0.11%
2023-02-03 0 8.740 8.730 8.740 8.680 8.800 3,089,776 27,041,748 8.7520 6.577 6.569 6.577 6.531 6.622 4,106,208 6.5856 -0.46%
2023-02-02 0 8.780 8.760 8.780 8.570 8.840 13,345,589 116,632,800 8.7394 6.607 6.592 6.607 6.449 6.652 17,735,839 6.5761 2.33%
2023-02-01 0 8.580 8.580 8.590 8.350 8.610 12,341,637 105,134,047 8.5186 6.456 6.456 6.464 6.283 6.479 16,401,620 6.4100 0.82%
2023-01-31 0 8.510 8.500 8.510 8.430 8.840 13,931,855 119,114,238 8.5498 6.403 6.396 6.403 6.343 6.652 18,514,966 6.4334 -2.30%
2023-01-30 0 8.710 8.710 8.720 8.660 8.970 9,250,214 81,271,146 8.7859 6.554 6.554 6.561 6.516 6.750 12,293,223 6.6111 -1.69%
2023-01-27 0 8.860 8.850 8.860 8.630 8.860 10,027,358 87,907,037 8.7667 6.667 6.659 6.667 6.494 6.667 13,326,021 6.5966 1.96%
2023-01-26 0 8.690 8.680 8.690 8.650 9.000 7,413,301 65,006,334 8.7689 6.539 6.531 6.539 6.509 6.772 9,852,028 6.5983 -3.01%
2023-01-20 0 8.960 8.940 8.960 8.890 8.980 5,407,236 48,364,858 8.9445 6.742 6.727 6.742 6.689 6.757 7,186,035 6.7304 0.79%
2023-01-19 0 8.890 8.860 8.890 8.750 8.900 4,815,610 42,712,854 8.8697 6.689 6.667 6.689 6.584 6.697 6,399,784 6.6741 0.11%
2023-01-18 0 8.880 8.840 8.880 8.610 8.890 10,255,075 90,041,782 8.7802 6.682 6.652 6.682 6.479 6.689 13,628,650 6.6068 2.30%
2023-01-17 0 8.680 8.660 8.680 8.520 8.770 7,945,506 68,431,429 8.6126 6.531 6.516 6.531 6.411 6.599 10,559,310 6.4807 -1.03%
2023-01-16 0 8.770 8.760 8.770 8.730 8.850 4,105,694 36,059,540 8.7828 6.599 6.592 6.599 6.569 6.659 5,456,329 6.6088 0.23%
2023-01-13 0 8.750 8.740 8.750 8.690 8.800 4,908,312 42,906,611 8.7416 6.584 6.577 6.584 6.539 6.622 6,522,981 6.5778 -0.46%
2023-01-12 0 8.790 8.790 8.800 8.600 8.790 8,397,752 73,472,779 8.7491 6.614 6.614 6.622 6.471 6.614 11,160,330 6.5834 2.33%
2023-01-11 0 8.590 8.580 8.590 8.550 8.790 5,211,898 45,174,282 8.6675 6.464 6.456 6.464 6.434 6.614 6,926,437 6.5220 -1.60%
2023-01-10 0 8.730 8.690 8.730 8.660 8.850 6,846,292 59,962,603 8.7584 6.569 6.539 6.569 6.516 6.659 9,098,492 6.5904 0.34%
2023-01-09 0 8.700 8.680 8.700 8.670 8.790 4,255,430 37,066,111 8.7103 6.546 6.531 6.546 6.524 6.614 5,655,323 6.5542 -0.34%
2023-01-06 0 8.730 8.680 8.730 8.560 8.750 4,980,401 43,296,443 8.6934 6.569 6.531 6.569 6.441 6.584 6,618,785 6.5414 1.87%
2023-01-05 0 8.570 8.570 8.580 8.480 8.750 8,966,032 77,239,488 8.6147 6.449 6.449 6.456 6.381 6.584 11,915,555 6.4822 1.30%
2023-01-04 0 8.460 8.440 8.460 8.270 8.460 5,582,722 46,612,938 8.3495 6.366 6.351 6.366 6.223 6.366 7,419,250 6.2827 2.67%
2023-01-03 0 8.240 8.210 8.240 7.840 8.250 6,326,400 51,678,255 8.1687 6.200 6.178 6.200 5.899 6.208 8,407,573 6.1466 3.13%
2022-12-30 0 7.990 7.980 7.990 7.960 8.080 2,315,917 18,545,493 8.0078 6.012 6.005 6.012 5.990 6.080 3,077,776 6.0256 0.00%
2022-12-29 0 7.990 7.960 7.990 7.910 8.000 2,624,829 20,880,368 7.9549 6.012 5.990 6.012 5.952 6.020 3,488,309 5.9858 -0.25%
2022-12-28 0 8.010 8.000 8.010 7.800 8.050 6,240,492 49,855,164 7.9890 6.027 6.020 6.027 5.869 6.057 8,293,404 6.0114 2.56%
2022-12-23 0 7.810 7.780 7.810 7.760 7.890 2,728,909 21,340,888 7.8203 5.877 5.854 5.877 5.839 5.937 3,626,628 5.8845 -1.01%
2022-12-22 0 7.890 7.880 7.890 7.830 7.960 2,813,209 22,204,573 7.8930 5.937 5.929 5.937 5.892 5.990 3,738,660 5.9392 1.15%
2022-12-21 0 7.800 7.780 7.800 7.730 7.880 2,583,360 20,108,982 7.7840 5.869 5.854 5.869 5.817 5.929 3,433,198 5.8572 -0.64%
2022-12-20 0 7.850 7.840 7.850 7.720 8.000 3,462,550 27,132,851 7.8361 5.907 5.899 5.907 5.809 6.020 4,601,612 5.8964 -0.88%
2022-12-19 0 7.920 7.890 7.920 7.850 8.160 5,043,694 39,988,044 7.9283 5.960 5.937 5.960 5.907 6.140 6,702,900 5.9658 -2.94%
2022-12-16 0 8.160 8.140 8.160 7.780 8.210 14,544,954 117,970,528 8.1108 6.140 6.125 6.140 5.854 6.178 19,329,754 6.1031 2.90%
2022-12-15 0 7.930 7.920 7.930 7.720 8.280 10,121,079 79,772,659 7.8818 5.967 5.960 5.967 5.809 6.230 13,450,573 5.9308 -1.86%
2022-12-14 0 8.080 8.060 8.080 7.930 8.120 8,567,854 68,860,851 8.0371 6.080 6.065 6.080 5.967 6.110 11,386,390 6.0476 0.75%
2022-12-13 0 8.020 8.020 8.030 7.900 8.120 14,547,701 116,657,254 8.0189 6.035 6.035 6.042 5.944 6.110 19,333,405 6.0340 -2.20%
2022-12-12 0 8.200 8.150 8.200 7.850 8.220 26,244,281 212,363,198 8.0918 6.170 6.133 6.170 5.907 6.185 34,877,766 6.0888 4.59%
2022-12-09 0 7.840 7.830 7.840 7.310 7.850 15,598,363 120,291,793 7.7118 5.899 5.892 5.899 5.501 5.907 20,729,699 5.8029 5.66%
2022-12-08 0 7.420 7.390 7.420 7.290 7.440 6,653,078 49,142,616 7.3864 5.583 5.561 5.583 5.485 5.598 8,841,717 5.5580 1.50%
2022-12-07 0 7.310 7.310 7.320 7.300 7.590 13,357,663 99,512,286 7.4498 5.501 5.501 5.508 5.493 5.711 17,751,885 5.6057 -0.68%
2022-12-06 0 7.360 7.340 7.360 7.180 7.370 6,886,169 50,319,108 7.3073 5.538 5.523 5.538 5.403 5.546 9,151,487 5.4985 1.94%
2022-12-05 0 7.220 7.220 7.250 6.850 7.280 19,546,872 137,931,112 7.0564 5.433 5.433 5.455 5.154 5.478 25,977,135 5.3097 4.79%
2022-12-02 0 6.890 6.890 6.900 6.880 7.200 10,978,116 76,173,176 6.9386 5.184 5.184 5.192 5.177 5.418 14,589,547 5.2211 -3.91%
2022-12-01 0 7.170 7.160 7.170 7.140 7.360 9,221,300 66,684,432 7.2316 5.395 5.388 5.395 5.373 5.538 12,254,797 5.4415 0.14%
2022-11-30 0 7.160 7.160 7.170 7.070 7.210 20,430,448 146,121,985 7.1522 5.388 5.388 5.395 5.320 5.425 27,151,378 5.3818 1.13%
2022-11-29 0 7.080 7.080 7.090 6.990 7.200 12,471,573 88,336,863 7.0831 5.327 5.327 5.335 5.260 5.418 16,574,301 5.3297 0.43%
2022-11-28 0 7.050 7.050 7.060 7.040 7.330 4,114,417 29,175,544 7.0911 5.305 5.305 5.312 5.297 5.516 5,467,922 5.3358 -4.21%
2022-11-25 0 7.360 7.340 7.360 7.320 7.500 4,296,000 31,747,490 7.3900 5.538 5.523 5.538 5.508 5.643 5,709,239 5.5607 -1.87%
2022-11-24 0 7.500 7.490 7.500 7.260 7.560 5,434,360 40,434,339 7.4405 5.643 5.636 5.643 5.463 5.689 7,222,082 5.5987 3.31%
2022-11-23 0 7.260 7.260 7.270 7.100 7.310 9,337,500 67,196,807 7.1964 5.463 5.463 5.470 5.342 5.501 12,409,223 5.4151 0.97%
2022-11-22 0 7.190 7.160 7.190 7.040 7.300 7,993,985 57,054,573 7.1372 5.410 5.388 5.410 5.297 5.493 10,623,737 5.3705 -0.69%
2022-11-21 0 7.240 7.210 7.240 7.040 7.370 9,536,289 68,444,583 7.1773 5.448 5.425 5.448 5.297 5.546 12,673,407 5.4006 -1.76%
2022-11-18 0 7.370 7.350 7.370 7.210 7.490 10,126,050 74,469,766 7.3543 5.546 5.531 5.546 5.425 5.636 13,457,180 5.5338 -0.94%
2022-11-17 0 7.440 7.430 7.440 7.130 7.500 16,314,098 119,323,116 7.3141 5.598 5.591 5.598 5.365 5.643 21,680,887 5.5036 2.06%
2022-11-16 0 7.290 7.270 7.290 7.000 7.350 14,830,827 107,800,660 7.2687 5.485 5.470 5.485 5.267 5.531 19,709,670 5.4694 3.40%
2022-11-15 0 7.050 7.020 7.050 6.630 7.050 10,449,894 72,791,571 6.9658 5.305 5.282 5.305 4.989 5.305 13,887,557 5.2415 3.52%
2022-11-14 0 6.810 6.800 6.810 6.530 6.860 11,999,555 81,251,415 6.7712 5.124 5.117 5.124 4.914 5.162 15,947,005 5.0951 5.09%
2022-11-11 0 6.480 6.470 6.480 6.300 6.500 8,484,604 54,370,715 6.4082 4.876 4.868 4.876 4.741 4.891 11,275,753 4.8219 7.46%
2022-11-10 0 6.030 6.030 6.040 6.000 6.350 5,889,940 35,757,572 6.0710 4.537 4.537 4.545 4.515 4.778 7,827,532 4.5682 -3.98%
2022-11-09 0 6.280 6.270 6.280 6.240 6.400 5,686,128 35,852,846 6.3053 4.725 4.718 4.725 4.695 4.816 7,556,673 4.7445 -0.79%
2022-11-08 0 6.330 6.310 6.330 6.240 6.420 6,933,500 43,811,464 6.3188 4.763 4.748 4.763 4.695 4.831 9,214,388 4.7547 0.80%
2022-11-07 0 6.280 6.250 6.280 6.020 6.340 12,897,718 80,373,908 6.2316 4.725 4.703 4.725 4.530 4.771 17,140,633 4.6891 4.32%
2022-11-04 0 6.020 6.010 6.020 5.640 6.050 17,525,354 104,503,666 5.9630 4.530 4.522 4.530 4.244 4.552 23,290,606 4.4869 7.12%
2022-11-03 0 5.620 5.610 5.620 5.530 5.670 7,055,910 39,564,130 5.6072 4.229 4.221 4.229 4.161 4.266 9,377,067 4.2192 1.08%
2022-11-02 0 5.560 5.550 5.580 5.420 5.630 11,267,153 62,236,616 5.5237 4.184 4.176 4.199 4.078 4.236 14,973,667 4.1564 0.18%
2022-11-01 0 5.550 5.540 5.560 5.000 5.590 31,578,748 169,404,946 5.3645 4.176 4.169 4.184 3.762 4.206 41,967,093 4.0366 12.12%
2022-10-31 0 4.950 4.950 4.960 4.900 6.090 52,682,894 270,497,822 5.1345 3.725 3.725 3.732 3.687 4.583 70,013,793 3.8635 -18.72%
2022-10-28 0 6.090 6.090 6.100 6.000 6.340 5,063,243 30,968,519 6.1163 4.583 4.583 4.590 4.515 4.771 6,728,880 4.6023 -2.72%
2022-10-27 0 6.260 6.250 6.260 6.230 6.430 7,422,071 46,872,403 6.3153 4.710 4.703 4.710 4.688 4.838 9,863,683 4.7520 -0.95%
2022-10-26 0 6.320 6.320 6.340 6.240 6.450 8,007,874 50,802,555 6.3441 4.756 4.756 4.771 4.695 4.853 10,642,195 4.7737 0.32%
2022-10-25 0 6.300 6.290 6.300 6.150 6.370 9,555,985 60,071,259 6.2862 4.741 4.733 4.741 4.628 4.793 12,699,582 4.7302 -0.47%
2022-10-24 0 6.330 6.330 6.340 6.290 6.620 26,130,636 168,591,297 6.4519 4.763 4.763 4.771 4.733 4.981 34,726,736 4.8548 -2.47%
2022-10-21 0 6.490 6.490 6.500 6.410 6.540 56,032,779 363,486,625 6.4870 4.883 4.883 4.891 4.823 4.921 74,465,678 4.8813 0.00%
2022-10-20 0 6.490 6.480 6.490 6.430 6.650 29,737,483 193,298,796 6.5002 4.883 4.876 4.883 4.838 5.004 39,520,114 4.8911 -0.15%
2022-10-19 0 6.500 6.490 6.500 6.030 6.530 26,141,456 168,514,077 6.4462 4.891 4.883 4.891 4.537 4.914 34,741,115 4.8506 5.86%
2022-10-18 0 6.140 6.130 6.140 5.830 6.160 18,695,075 113,094,591 6.0494 4.620 4.613 4.620 4.387 4.635 24,845,125 4.5520 5.32%
2022-10-17 0 5.830 5.820 5.830 5.680 5.860 17,692,720 102,052,711 5.7681 4.387 4.379 4.387 4.274 4.409 23,513,029 4.3403 0.34%
2022-10-14 0 5.810 5.810 5.820 5.720 5.930 9,948,500 58,135,659 5.8437 4.372 4.372 4.379 4.304 4.462 13,221,222 4.3971 1.93%
2022-10-13 0 5.700 5.700 5.710 5.620 5.800 5,507,562 31,489,583 5.7175 4.289 4.289 4.297 4.229 4.364 7,319,365 4.3022 0.00%
2022-10-12 0 5.700 5.680 5.700 5.510 5.750 18,793,101 104,962,935 5.5852 4.289 4.274 4.289 4.146 4.327 24,975,399 4.2027 -0.70%
2022-10-11 0 5.740 5.740 5.750 5.730 5.820 8,025,467 46,290,452 5.7679 4.319 4.319 4.327 4.312 4.379 10,665,576 4.3402 -0.69%
2022-10-10 0 5.780 5.770 5.780 5.730 5.940 9,840,413 57,058,253 5.7984 4.349 4.342 4.349 4.312 4.470 13,077,578 4.3631 -3.67%
2022-10-07 0 6.000 6.000 6.010 5.950 6.120 3,874,023 23,289,350 6.0117 4.515 4.515 4.522 4.477 4.605 5,148,446 4.5236 -1.20%
2022-10-06 0 6.260 6.250 6.260 6.260 6.470 9,524,351 60,399,810 6.3416 4.570 4.562 4.570 4.570 4.723 13,047,508 4.6292 -2.03%
2022-10-05 0 6.390 6.380 6.390 6.240 6.420 7,409,471 47,081,423 6.3542 4.665 4.657 4.665 4.555 4.686 10,150,312 4.6384 4.24%
2022-10-03 0 6.130 6.120 6.130 6.100 6.330 7,034,453 43,404,005 6.1702 4.475 4.467 4.475 4.453 4.621 9,636,571 4.5041 -2.54%
2022-09-30 0 6.290 6.280 6.290 6.180 6.400 13,511,833 84,974,364 6.2889 4.592 4.584 4.592 4.511 4.672 18,510,002 4.5907 -0.32%
2022-09-29 0 6.310 6.310 6.320 6.220 6.430 13,789,258 87,131,718 6.3188 4.606 4.606 4.613 4.540 4.694 18,890,049 4.6126 1.94%
2022-09-28 0 6.190 6.180 6.190 6.140 6.600 15,856,057 99,014,017 6.2446 4.519 4.511 4.519 4.482 4.818 21,721,379 4.5584 -6.21%
2022-09-27 0 6.600 6.590 6.600 6.460 6.630 10,750,305 70,420,512 6.5506 4.818 4.811 4.818 4.716 4.840 14,726,955 4.7817 0.76%
2022-09-26 0 6.550 6.540 6.550 6.500 6.820 14,869,884 98,207,832 6.6045 4.781 4.774 4.781 4.745 4.978 20,370,410 4.8211 -4.10%
2022-09-23 0 6.830 6.830 6.840 6.830 6.980 6,934,237 47,727,216 6.8828 4.986 4.986 4.993 4.986 5.095 9,499,284 5.0243 -2.29%
2022-09-22 0 6.990 6.970 6.990 6.900 7.030 5,696,795 39,659,658 6.9617 5.103 5.088 5.103 5.037 5.132 7,804,099 5.0819 -0.57%
2022-09-21 0 7.030 7.030 7.040 7.020 7.130 7,113,003 50,236,710 7.0627 5.132 5.132 5.139 5.124 5.205 9,744,177 5.1556 -1.13%
2022-09-20 0 7.110 7.110 7.120 7.020 7.170 6,798,500 48,255,940 7.0980 5.190 5.190 5.197 5.124 5.234 9,313,336 5.1814 1.28%
2022-09-19 0 7.020 7.010 7.020 6.860 7.050 4,278,666 29,999,929 7.0115 5.124 5.117 5.124 5.008 5.146 5,861,389 5.1182 1.30%
2022-09-16 0 6.930 6.920 6.930 6.780 6.950 12,723,192 87,800,176 6.9008 5.059 5.051 5.059 4.949 5.073 17,429,634 5.0374 0.73%
2022-09-15 0 6.880 6.880 6.890 6.880 7.030 5,941,573 41,161,945 6.9278 5.022 5.022 5.030 5.022 5.132 8,139,423 5.0571 -1.29%
2022-09-14 0 6.970 6.960 6.970 6.950 7.100 6,752,434 47,111,165 6.9769 5.088 5.081 5.088 5.073 5.183 9,250,230 5.0930 -2.24%
2022-09-13 0 7.130 7.120 7.130 7.130 7.260 9,955,942 71,343,018 7.1659 5.205 5.197 5.205 5.205 5.300 13,638,749 5.2309 0.00%
2022-09-09 0 7.130 7.120 7.130 6.990 7.150 2,674,421 19,039,253 7.1190 5.205 5.197 5.205 5.103 5.219 3,663,717 5.1967 1.86%
2022-09-08 0 7.000 6.990 7.000 6.990 7.090 3,668,136 25,820,205 7.0391 5.110 5.103 5.110 5.103 5.176 5,025,018 5.1383 -1.41%
2022-09-07 0 7.100 7.090 7.100 6.920 7.110 5,886,476 41,309,702 7.0177 5.183 5.176 5.183 5.051 5.190 8,063,945 5.1228 2.01%
2022-09-06 0 6.960 6.960 6.980 6.960 7.060 6,001,660 41,927,265 6.9859 5.081 5.081 5.095 5.081 5.154 8,221,737 5.0996 -0.57%
2022-09-05 0 7.000 6.990 7.000 6.980 7.090 4,175,284 29,235,380 7.0020 5.110 5.103 5.110 5.095 5.176 5,719,765 5.1113 -1.27%
2022-09-02 0 7.090 7.090 7.100 7.080 7.200 5,111,704 36,333,827 7.1080 5.176 5.176 5.183 5.168 5.256 7,002,577 5.1886 -0.28%
2022-09-01 0 7.110 7.110 7.120 7.080 7.240 11,267,480 80,758,190 7.1674 5.190 5.190 5.197 5.168 5.285 15,435,439 5.2320 -1.25%
2022-08-31 0 7.200 7.200 7.210 7.080 7.480 18,084,680 131,283,687 7.2594 5.256 5.256 5.263 5.168 5.460 24,774,393 5.2992 1.41%
2022-08-30 0 7.100 7.090 7.100 7.080 7.240 5,862,155 41,667,201 7.1078 5.183 5.176 5.183 5.168 5.285 8,030,628 5.1885 -1.93%
2022-08-29 0 7.240 7.230 7.240 7.170 7.320 4,300,436 31,049,701 7.2201 5.285 5.278 5.285 5.234 5.343 5,891,212 5.2705 -1.09%
2022-08-26 0 7.320 7.310 7.320 7.230 7.320 3,998,038 29,188,517 7.3007 5.343 5.336 5.343 5.278 5.343 5,476,954 5.3293 0.69%
2022-08-25 0 7.270 7.260 7.270 7.230 7.350 2,273,900 16,502,415 7.2573 5.307 5.300 5.307 5.278 5.365 3,115,039 5.2977 0.97%
2022-08-24 0 7.200 7.190 7.200 7.170 7.460 7,457,834 53,963,754 7.2358 5.256 5.249 5.256 5.234 5.446 10,216,565 5.2820 -3.49%
2022-08-23 0 7.460 7.450 7.460 7.430 7.660 6,989,882 52,651,955 7.5326 5.446 5.438 5.446 5.424 5.592 9,575,513 5.4986 -2.48%
2022-08-22 0 7.650 7.640 7.650 7.610 7.820 13,752,620 106,828,855 7.7679 5.584 5.577 5.584 5.555 5.708 18,839,858 5.6704 -1.42%
2022-08-19 0 7.760 7.750 7.760 7.670 7.830 4,483,294 34,841,409 7.7714 5.665 5.657 5.665 5.599 5.716 6,141,711 5.6729 0.13%
2022-08-18 0 7.750 7.750 7.760 7.640 7.850 13,848,549 107,510,720 7.7633 5.657 5.657 5.665 5.577 5.730 18,971,272 5.6670 0.52%
2022-08-17 0 7.710 7.700 7.710 7.570 7.740 10,532,870 80,826,435 7.6737 5.628 5.621 5.628 5.526 5.650 14,429,089 5.6016 0.39%
2022-08-16 0 7.680 7.680 7.690 7.580 7.700 4,321,274 33,041,756 7.6463 5.606 5.606 5.614 5.533 5.621 5,919,759 5.5816 1.05%
2022-08-15 0 7.600 7.600 7.610 7.580 7.760 3,626,500 27,736,825 7.6484 5.548 5.548 5.555 5.533 5.665 4,967,980 5.5831 -1.04%
2022-08-12 0 7.680 7.670 7.680 7.580 7.700 7,434,668 56,809,052 7.6411 5.606 5.599 5.606 5.533 5.621 10,184,830 5.5778 0.66%
2022-08-11 0 7.630 7.610 7.630 7.410 7.630 3,245,404 24,628,573 7.5888 5.570 5.555 5.570 5.409 5.570 4,445,913 5.5396 2.01%
2022-08-10 0 7.480 7.450 7.480 7.450 7.700 3,868,386 29,029,712 7.5043 5.460 5.438 5.460 5.438 5.621 5,299,343 5.4780 -1.84%
2022-08-09 0 7.620 7.610 7.620 7.600 7.740 3,793,810 28,947,827 7.6303 5.562 5.555 5.562 5.548 5.650 5,197,180 5.5699 -1.42%
2022-08-08 0 7.730 7.730 7.740 7.480 7.760 4,752,654 36,509,102 7.6818 5.643 5.643 5.650 5.460 5.665 6,510,710 5.6075 2.25%
2022-08-05 0 7.560 7.560 7.570 7.380 7.600 9,489,347 71,168,192 7.4998 5.519 5.519 5.526 5.387 5.548 12,999,556 5.4747 1.07%
2022-08-04 0 7.480 7.470 7.480 7.360 7.650 5,923,322 44,052,010 7.4370 5.460 5.453 5.460 5.373 5.584 8,114,421 5.4289 1.22%
2022-08-03 0 7.390 7.390 7.400 7.360 7.580 5,155,163 38,245,730 7.4189 5.395 5.395 5.402 5.373 5.533 7,062,112 5.4156 -1.34%
2022-08-02 0 7.490 7.490 7.500 7.450 7.740 6,686,147 50,279,394 7.5199 5.468 5.468 5.475 5.438 5.650 9,159,423 5.4894 -3.10%
2022-08-01 0 7.730 7.700 7.730 7.640 7.740 7,070,518 54,470,470 7.7039 5.643 5.621 5.643 5.577 5.650 9,685,977 5.6236 1.05%
2022-07-29 0 7.650 7.630 7.650 7.580 7.790 10,517,798 80,374,688 7.6418 5.584 5.570 5.584 5.533 5.687 14,408,442 5.5783 -0.13%
2022-07-28 0 7.660 7.650 7.660 7.510 7.660 9,852,913 74,838,495 7.5956 5.592 5.584 5.592 5.482 5.592 13,497,609 5.5446 0.26%
2022-07-27 0 7.640 7.640 7.650 7.570 7.790 7,454,162 57,035,130 7.6514 5.577 5.577 5.584 5.526 5.687 10,211,535 5.5854 -1.93%
2022-07-26 0 7.790 7.790 7.800 7.780 7.930 5,559,018 43,514,255 7.8277 5.687 5.687 5.694 5.679 5.789 7,615,357 5.7140 -1.39%
2022-07-25 0 7.900 7.890 7.900 7.810 7.940 4,654,298 36,644,362 7.8732 5.767 5.760 5.767 5.701 5.796 6,375,972 5.7473 0.77%
2022-07-22 0 7.840 7.830 7.840 7.820 7.900 4,011,421 31,480,390 7.8477 5.723 5.716 5.723 5.708 5.767 5,495,288 5.7286 -0.51%
2022-07-21 0 7.880 7.880 7.890 7.880 8.040 6,326,885 50,260,378 7.9439 5.752 5.752 5.760 5.752 5.869 8,667,266 5.7989 -1.25%
2022-07-20 0 7.980 7.970 7.980 7.970 8.070 3,605,450 28,824,602 7.9947 5.825 5.818 5.825 5.818 5.891 4,939,144 5.8360 -0.25%
2022-07-19 0 8.000 8.000 8.020 7.980 8.110 2,473,456 19,826,949 8.0159 5.840 5.840 5.854 5.825 5.920 3,388,413 5.8514 -1.11%
2022-07-18 0 8.090 8.080 8.090 7.900 8.110 4,284,012 34,325,266 8.0124 5.905 5.898 5.905 5.767 5.920 5,868,713 5.8489 1.38%
2022-07-15 0 7.980 7.970 7.980 7.980 8.260 8,070,478 65,118,742 8.0688 5.825 5.818 5.825 5.825 6.030 11,055,832 5.8900 -3.74%
2022-07-14 0 8.290 8.280 8.290 8.220 8.370 5,864,687 48,472,574 8.2652 6.051 6.044 6.051 6.000 6.110 8,034,096 6.0334 -0.12%
2022-07-13 0 8.300 8.290 8.300 8.300 8.550 6,906,335 57,992,876 8.3971 6.059 6.051 6.059 6.059 6.241 9,461,061 6.1296 -1.54%
2022-07-12 0 8.430 8.400 8.430 8.350 8.520 5,491,007 46,342,885 8.4398 6.154 6.132 6.154 6.095 6.219 7,522,188 6.1608 0.84%
2022-07-11 0 8.360 8.350 8.360 8.340 8.590 3,854,816 32,474,423 8.4244 6.103 6.095 6.103 6.088 6.270 5,280,753 6.1496 -1.88%
2022-07-08 0 8.520 8.510 8.520 8.400 8.570 5,509,680 46,770,825 8.4888 6.219 6.212 6.219 6.132 6.256 7,547,768 6.1966 2.40%
2022-07-07 0 8.320 8.310 8.320 8.260 8.340 4,326,916 35,953,656 8.3093 6.073 6.066 6.073 6.030 6.088 5,927,488 6.0656 0.24%
2022-07-06 0 8.300 8.290 8.300 8.240 8.410 6,513,697 54,012,329 8.2921 6.059 6.051 6.059 6.015 6.139 8,923,182 6.0530 -0.72%
2022-07-05 0 8.360 8.360 8.370 8.330 8.500 7,653,595 64,348,607 8.4076 6.103 6.103 6.110 6.081 6.205 10,484,740 6.1374 0.12%
2022-07-04 0 8.350 8.340 8.350 8.290 8.380 3,032,609 25,298,166 8.3420 6.095 6.088 6.095 6.051 6.117 4,154,403 6.0895 0.60%
2022-06-30 0 8.300 8.300 8.340 8.280 8.580 7,646,434 63,721,092 8.3334 6.059 6.059 6.088 6.044 6.263 10,474,930 6.0832 -2.12%
2022-06-29 0 8.480 8.480 8.490 8.440 8.630 6,194,681 52,818,810 8.5265 6.190 6.190 6.197 6.161 6.300 8,486,158 6.2241 0.24%
2022-06-28 0 8.460 8.440 8.460 8.330 8.500 8,378,156 70,803,948 8.4510 6.176 6.161 6.176 6.081 6.205 11,477,324 6.1690 1.56%
2022-06-27 0 8.330 8.330 8.340 8.280 8.440 6,121,404 51,056,131 8.3406 6.081 6.081 6.088 6.044 6.161 8,385,775 6.0884 -1.24%
2022-06-24 0 8.860 8.850 8.860 8.820 8.900 4,592,608 40,749,016 8.8727 6.157 6.150 6.157 6.129 6.185 6,608,772 6.1659 0.68%
2022-06-23 0 8.800 8.790 8.800 8.750 8.830 4,268,100 37,566,092 8.8016 6.115 6.108 6.115 6.081 6.136 6,141,805 6.1165 0.92%
2022-06-22 0 8.720 8.720 8.740 8.710 8.900 8,849,953 77,996,733 8.8132 6.060 6.060 6.074 6.053 6.185 12,735,101 6.1245 -2.35%
2022-06-21 0 8.930 8.920 8.930 8.900 9.030 6,457,840 57,673,269 8.9307 6.206 6.199 6.206 6.185 6.275 9,292,845 6.2062 -1.11%
2022-06-20 0 9.030 9.030 9.040 8.990 9.100 2,130,172 19,244,889 9.0344 6.275 6.275 6.282 6.247 6.324 3,065,322 6.2783 0.44%
2022-06-17 0 8.990 8.990 9.000 8.880 9.050 13,606,338 122,261,084 8.9856 6.247 6.247 6.254 6.171 6.289 19,579,548 6.2443 -0.77%
2022-06-16 0 9.060 9.050 9.060 8.990 9.180 7,851,157 71,165,569 9.0643 6.296 6.289 6.296 6.247 6.379 11,297,831 6.2990 -0.98%
2022-06-15 0 9.150 9.140 9.150 9.010 9.470 18,973,703 175,108,683 9.2290 6.359 6.352 6.359 6.261 6.581 27,303,198 6.4135 -2.76%
2022-06-14 0 9.410 9.410 9.420 9.380 9.460 7,756,972 73,141,365 9.4291 6.539 6.539 6.546 6.518 6.574 11,162,299 6.5525 -0.95%
2022-06-13 0 9.500 9.500 9.510 9.470 9.610 7,946,291 75,695,158 9.5258 6.602 6.602 6.609 6.581 6.678 11,434,729 6.6198 -0.63%
2022-06-10 0 9.560 9.560 9.570 9.500 9.600 6,520,681 62,314,570 9.5565 6.643 6.643 6.650 6.602 6.671 9,383,273 6.6410 0.31%
2022-06-09 0 9.530 9.520 9.530 9.510 9.590 29,218,318 279,273,425 9.5582 6.623 6.616 6.623 6.609 6.664 42,045,220 6.6422 -0.10%
2022-06-08 0 9.540 9.530 9.540 9.500 9.680 16,724,616 160,039,910 9.5691 6.630 6.623 6.630 6.602 6.727 24,066,757 6.6498 -1.45%
2022-06-07 0 9.680 9.680 9.690 9.680 9.870 7,947,807 77,293,936 9.7252 6.727 6.727 6.734 6.727 6.859 11,436,911 6.7583 -1.22%
2022-06-06 0 9.800 9.790 9.800 9.760 9.860 4,520,066 44,305,685 9.8020 6.810 6.803 6.810 6.782 6.852 6,504,384 6.8117 -0.41%
2022-06-02 0 9.840 9.830 9.840 9.780 9.880 5,866,993 57,714,106 9.8371 6.838 6.831 6.838 6.796 6.866 8,442,615 6.8360 -0.91%
2022-06-01 0 9.930 9.930 9.940 9.900 9.960 4,039,005 40,063,397 9.9191 6.901 6.901 6.908 6.880 6.921 5,812,137 6.8931 0.30%
2022-05-31 0 9.900 9.890 9.900 9.850 9.950 9,643,157 95,431,496 9.8963 6.880 6.873 6.880 6.845 6.915 13,876,523 6.8772 0.10%
2022-05-30 0 9.890 9.880 9.890 9.830 9.970 1,219,064 12,050,559 9.8851 6.873 6.866 6.873 6.831 6.928 1,754,236 6.8694 -0.10%
2022-05-27 0 9.900 9.890 9.900 9.840 9.980 3,105,853 30,778,817 9.9099 6.880 6.873 6.880 6.838 6.935 4,469,329 6.8867 0.10%
2022-05-26 0 9.890 9.880 9.890 9.760 9.900 3,761,430 36,960,967 9.8263 6.873 6.866 6.873 6.782 6.880 5,412,706 6.8286 0.71%
2022-05-25 0 9.820 9.820 9.830 9.820 9.950 6,463,728 63,760,812 9.8644 6.824 6.824 6.831 6.824 6.915 9,301,318 6.8550 -0.81%
2022-05-24 0 9.900 9.890 9.900 9.840 9.990 8,957,903 88,735,576 9.9058 6.880 6.873 6.880 6.838 6.942 12,890,441 6.8838 -1.59%
2022-05-23 0 10.06 10.04 10.06 9.980 10.10 4,444,426 44,573,883 10.029 6.991 6.977 6.991 6.935 7.019 6,395,538 6.9695 0.40%
2022-05-20 0 10.02 10.00 10.02 9.980 10.16 3,861,549 38,685,781 10.018 6.963 6.949 6.963 6.935 7.060 5,556,777 6.9619 -0.60%
2022-05-19 0 10.08 10.04 10.08 9.830 10.14 8,358,825 83,986,565 10.048 7.005 6.977 7.005 6.831 7.047 12,028,366 6.9824 0.40%
2022-05-18 0 10.04 10.00 10.04 9.790 10.04 5,486,680 54,774,024 9.9831 6.977 6.949 6.977 6.803 6.977 7,895,344 6.9375 2.97%
2022-05-17 0 9.750 9.750 9.760 9.580 9.780 4,612,277 44,721,664 9.6962 6.776 6.776 6.782 6.657 6.796 6,637,076 6.7382 0.62%
2022-05-16 0 9.690 9.680 9.690 9.650 9.820 2,352,563 22,801,170 9.6921 6.734 6.727 6.734 6.706 6.824 3,385,343 6.7353 0.41%
2022-05-13 0 9.650 9.650 9.670 9.530 9.730 3,337,863 32,138,300 9.6284 6.706 6.706 6.720 6.623 6.762 4,803,192 6.6910 1.26%
2022-05-12 0 9.530 9.520 9.530 9.450 9.640 5,528,976 52,621,934 9.5175 6.623 6.616 6.623 6.567 6.699 7,956,208 6.6139 -1.04%
2022-05-11 0 9.630 9.620 9.630 9.340 9.720 7,818,731 75,034,836 9.5968 6.692 6.685 6.692 6.491 6.755 11,251,170 6.6691 -1.13%
2022-05-10 0 9.740 9.730 9.740 9.510 9.800 4,737,279 45,965,511 9.7029 6.769 6.762 6.769 6.609 6.810 6,816,954 6.7428 -0.61%
2022-05-06 0 9.800 9.800 9.820 9.800 9.990 3,890,806 38,260,828 9.8337 6.810 6.810 6.824 6.810 6.942 5,598,878 6.8337 -1.90%
2022-05-05 0 9.990 9.980 9.990 9.980 10.24 2,555,149 25,715,655 10.064 6.942 6.935 6.942 6.935 7.116 3,676,865 6.9939 -0.50%
2022-05-04 0 10.04 10.02 10.04 9.940 10.04 4,250,725 42,519,033 10.003 6.977 6.963 6.977 6.908 6.977 6,116,802 6.9512 -0.40%
2022-05-03 0 10.08 10.04 10.08 9.950 10.14 4,805,783 48,351,670 10.061 7.005 6.977 7.005 6.915 7.047 6,915,532 6.9918 -0.20%
2022-04-29 0 10.10 10.08 10.10 9.920 10.20 6,659,019 67,137,185 10.082 7.019 7.005 7.019 6.894 7.088 9,582,342 7.0063 0.60%
2022-04-28 0 10.04 10.04 10.06 9.950 10.14 2,841,729 28,533,278 10.041 6.977 6.977 6.991 6.915 7.047 4,089,254 6.9776 1.62%
2022-04-27 0 9.880 9.880 9.900 9.800 9.920 3,924,518 38,770,157 9.8790 6.866 6.866 6.880 6.810 6.894 5,647,390 6.8651 -0.70%
2022-04-26 0 9.950 9.940 9.950 9.800 10.04 6,366,536 63,227,185 9.9312 6.915 6.908 6.915 6.810 6.977 9,161,458 6.9014 0.20%
2022-04-25 0 9.930 9.930 9.940 9.920 10.12 6,203,632 62,088,987 10.008 6.901 6.901 6.908 6.894 7.033 8,927,039 6.9552 -2.07%
2022-04-22 0 10.14 10.12 10.14 9.960 10.16 5,141,405 51,906,822 10.096 7.047 7.033 7.047 6.921 7.060 7,398,492 7.0159 1.00%
2022-04-21 0 10.04 10.02 10.04 10.00 10.16 4,294,485 43,149,324 10.048 6.977 6.963 6.977 6.949 7.060 6,179,773 6.9823 -1.76%
2022-04-20 0 10.22 10.18 10.22 10.00 10.26 4,946,429 50,261,646 10.161 7.102 7.074 7.102 6.949 7.130 7,117,922 7.0613 2.00%
2022-04-19 0 10.02 10.00 10.02 9.980 10.28 6,744,609 67,964,053 10.077 6.963 6.949 6.963 6.935 7.144 9,705,506 7.0026 -2.53%
2022-04-14 0 10.28 10.26 10.28 10.02 10.36 3,986,453 40,869,759 10.252 7.144 7.130 7.144 6.963 7.199 5,736,514 7.1245 1.38%
2022-04-13 0 10.14 10.12 10.14 9.940 10.20 3,840,830 38,811,928 10.105 7.047 7.033 7.047 6.908 7.088 5,526,962 7.0223 1.71%
2022-04-12 0 9.970 9.960 9.970 9.920 10.12 6,489,994 65,020,705 10.019 6.928 6.921 6.928 6.894 7.033 9,339,115 6.9622 -0.70%
2022-04-11 0 10.04 10.02 10.04 9.960 10.16 5,840,274 58,528,874 10.022 6.977 6.963 6.977 6.921 7.060 8,404,166 6.9643 -0.79%
2022-04-08 0 10.12 10.12 10.16 10.04 10.16 6,592,570 66,706,755 10.118 7.033 7.033 7.060 6.977 7.060 9,486,722 7.0316 -0.20%
2022-04-07 0 10.14 10.14 10.16 10.14 10.40 6,792,176 69,251,587 10.196 7.047 7.047 7.060 7.047 7.227 9,773,955 7.0853 -3.06%
2022-04-06 0 10.46 10.44 10.46 10.40 10.54 7,390,768 77,247,816 10.452 7.269 7.255 7.269 7.227 7.325 10,635,330 7.2633 -0.19%
2022-04-04 0 10.48 10.48 10.50 10.42 10.66 5,722,601 60,101,451 10.502 7.283 7.283 7.297 7.241 7.408 8,234,835 7.2984 -1.69%
2022-04-01 0 10.66 10.66 10.68 10.52 10.72 7,590,227 80,924,977 10.662 7.408 7.408 7.422 7.311 7.450 10,922,352 7.4091 -0.56%
2022-03-31 0 10.72 10.70 10.72 10.62 10.94 7,725,026 83,243,606 10.776 7.450 7.436 7.450 7.380 7.602 11,116,328 7.4884 -1.29%
2022-03-30 0 10.86 10.86 10.88 10.72 11.02 4,812,815 52,286,948 10.864 7.547 7.547 7.561 7.450 7.658 6,925,651 7.5498 -1.09%
2022-03-29 0 10.98 10.94 10.98 10.74 10.98 4,542,361 49,522,425 10.902 7.630 7.602 7.630 7.464 7.630 6,536,467 7.5763 2.81%
2022-03-28 0 10.68 10.66 10.68 10.56 10.78 3,586,522 38,249,567 10.665 7.422 7.408 7.422 7.338 7.491 5,161,013 7.4113 -0.74%
2022-03-25 0 10.76 10.74 10.76 10.52 10.84 8,995,313 95,978,163 10.670 7.477 7.464 7.477 7.311 7.533 12,944,274 7.4147 -2.00%
2022-03-24 0 10.98 10.96 10.98 10.86 11.08 6,057,787 66,482,692 10.975 7.630 7.616 7.630 7.547 7.700 8,717,168 7.6266 1.10%
2022-03-23 0 10.86 10.84 10.86 10.80 11.18 6,125,630 66,955,017 10.930 7.547 7.533 7.547 7.505 7.769 8,814,794 7.5958 -2.51%
2022-03-22 0 11.14 11.12 11.14 10.94 11.14 5,046,531 56,001,673 11.097 7.741 7.728 7.741 7.602 7.741 7,261,969 7.7116 1.64%
2022-03-21 0 10.96 10.94 10.96 10.90 11.14 8,773,908 96,618,980 11.012 7.616 7.602 7.616 7.575 7.741 12,625,672 7.6526 -0.54%
2022-03-18 0 11.02 11.00 11.02 10.58 11.04 18,758,014 205,603,531 10.961 7.658 7.644 7.658 7.352 7.672 26,992,821 7.6170 1.66%
2022-03-17 0 10.84 10.76 10.84 10.28 10.84 11,631,894 123,388,704 10.608 7.533 7.477 7.533 7.144 7.533 16,738,319 7.3716 7.54%
2022-03-16 0 10.08 9.970 10.08 9.760 10.08 13,517,105 134,151,738 9.9246 7.005 6.928 7.005 6.782 7.005 19,451,142 6.8969 4.56%
2022-03-15 0 9.640 9.630 9.640 9.600 10.14 10,392,946 101,587,418 9.7747 6.699 6.692 6.699 6.671 7.047 14,955,471 6.7927 -5.68%
2022-03-14 0 10.22 10.20 10.22 10.06 10.28 10,847,095 110,292,650 10.168 7.102 7.088 7.102 6.991 7.144 15,608,992 7.0660 0.39%
2022-03-11 0 10.18 10.18 10.22 10.08 10.40 6,778,365 69,076,429 10.191 7.074 7.074 7.102 7.005 7.227 9,754,081 7.0818 -1.93%
2022-03-10 0 10.38 10.36 10.38 10.22 10.42 5,814,710 60,015,119 10.321 7.213 7.199 7.213 7.102 7.241 8,367,380 7.1725 1.37%
2022-03-09 0 10.24 10.22 10.24 10.18 10.70 11,289,234 135,542,684 12.006 7.116 7.102 7.116 7.074 7.436 16,245,231 8.3435 -2.29%
2022-03-08 0 10.48 10.42 10.48 10.10 10.48 11,705,698 121,432,665 10.374 7.283 7.241 7.283 7.019 7.283 16,844,524 7.2090 2.54%
2022-03-07 0 10.22 10.20 10.22 10.08 10.34 5,889,350 60,231,329 10.227 7.102 7.088 7.102 7.005 7.186 8,474,787 7.1071 -0.39%
2022-03-04 0 10.26 10.24 10.26 10.04 10.26 6,477,368 66,014,425 10.192 7.130 7.116 7.130 6.977 7.130 9,320,946 7.0824 0.59%
2022-03-03 0 10.20 10.18 10.20 10.12 10.34 2,940,756 30,074,984 10.227 7.088 7.074 7.088 7.033 7.186 4,231,754 7.1070 1.39%
2022-03-02 0 10.06 10.06 10.08 10.06 10.32 4,571,256 46,514,253 10.175 6.991 6.991 7.005 6.991 7.172 6,578,047 7.0711 -3.08%
2022-03-01 0 10.38 10.36 10.38 10.24 10.52 3,339,289 34,503,780 10.333 7.213 7.199 7.213 7.116 7.311 4,805,244 7.1804 -1.14%
2022-02-28 0 10.50 10.48 10.50 10.18 10.54 6,800,980 70,935,851 10.430 7.297 7.283 7.297 7.074 7.325 9,786,624 7.2482 0.19%
2022-02-25 0 10.48 10.48 10.50 10.44 10.68 5,002,337 52,712,595 10.538 7.283 7.283 7.297 7.255 7.422 7,198,373 7.3228 -0.76%
2022-02-24 0 10.56 10.54 10.56 10.48 10.76 4,317,822 45,718,558 10.588 7.338 7.325 7.338 7.283 7.477 6,213,355 7.3581 -0.75%
2022-02-23 0 10.64 10.62 10.64 10.50 10.80 11,332,568 120,746,758 10.655 7.394 7.380 7.394 7.297 7.505 16,307,589 7.4043 -0.75%
2022-02-22 0 10.72 10.70 10.72 10.56 10.78 7,526,982 80,380,517 10.679 7.450 7.436 7.450 7.338 7.491 10,831,343 7.4211 -0.74%
2022-02-21 0 10.80 10.80 10.82 10.72 10.96 7,343,143 79,539,193 10.832 7.505 7.505 7.519 7.450 7.616 10,566,798 7.5273 -0.18%
2022-02-18 0 10.82 10.80 10.82 10.72 10.90 11,540,532 125,022,356 10.833 7.519 7.505 7.519 7.450 7.575 16,606,849 7.5284 1.12%
2022-02-17 0 10.70 10.68 10.70 10.68 10.84 6,302,966 67,660,787 10.735 7.436 7.422 7.436 7.422 7.533 9,069,981 7.4599 -0.74%
2022-02-16 0 10.78 10.76 10.78 10.76 10.90 7,336,441 79,265,538 10.804 7.491 7.477 7.491 7.477 7.575 10,557,154 7.5082 0.00%
2022-02-15 0 10.78 10.78 10.80 10.76 10.98 7,886,297 85,400,982 10.829 7.491 7.491 7.505 7.477 7.630 11,348,398 7.5254 -1.46%
2022-02-14 0 10.94 10.94 10.98 10.84 11.08 5,181,889 56,604,424 10.924 7.602 7.602 7.630 7.533 7.700 7,456,749 7.5910 -0.55%
2022-02-11 0 11.00 10.98 11.00 10.82 11.12 5,447,290 59,789,237 10.976 7.644 7.630 7.644 7.519 7.728 7,838,662 7.6275 0.36%
2022-02-10 0 10.96 10.94 10.96 10.82 11.16 5,424,307 59,412,051 10.953 7.616 7.602 7.616 7.519 7.755 7,805,589 7.6115 -1.26%
2022-02-09 0 11.10 11.06 11.10 10.84 11.20 13,668,282 150,997,399 11.047 7.714 7.686 7.714 7.533 7.783 19,668,686 7.6770 3.93%
2022-02-08 0 10.68 10.66 10.68 10.62 10.88 5,714,381 61,224,198 10.714 7.422 7.408 7.422 7.380 7.561 8,223,006 7.4455 -1.84%
2022-02-07 0 10.88 10.86 10.88 10.78 11.06 6,214,650 67,506,689 10.863 7.561 7.547 7.561 7.491 7.686 8,942,894 7.5486 -1.45%
2022-02-04 0 11.04 11.04 11.06 11.00 11.40 11,707,715 130,148,101 11.116 7.672 7.672 7.686 7.644 7.922 16,847,426 7.7251 -0.72%
2022-01-31 0 11.12 11.06 11.12 10.60 11.12 21,764,996 239,855,526 11.020 7.728 7.686 7.728 7.366 7.728 31,319,874 7.6583 5.50%
2022-01-28 0 10.54 10.52 10.54 10.44 10.60 5,396,518 56,735,964 10.513 7.325 7.311 7.325 7.255 7.366 7,765,601 7.3061 0.00%
2022-01-27 0 10.54 10.46 10.54 10.36 10.54 3,635,212 38,093,778 10.479 7.325 7.269 7.325 7.199 7.325 5,231,078 7.2822 0.19%
2022-01-26 0 10.52 10.50 10.52 10.42 10.58 5,884,025 61,815,578 10.506 7.311 7.297 7.311 7.241 7.352 8,467,124 7.3007 -0.38%
2022-01-25 0 10.56 10.52 10.56 10.40 10.56 8,725,742 91,799,834 10.521 7.338 7.311 7.338 7.227 7.338 12,556,361 7.3110 0.96%
2022-01-24 0 10.46 10.44 10.46 10.28 10.46 5,278,522 54,935,997 10.407 7.269 7.255 7.269 7.144 7.269 7,595,804 7.2324 0.38%
2022-01-21 0 10.42 10.40 10.42 10.32 10.44 3,679,765 38,253,037 10.396 7.241 7.227 7.241 7.172 7.255 5,295,189 7.2241 1.56%
2022-01-20 0 10.26 10.24 10.26 10.20 10.60 6,856,054 71,202,618 10.385 7.130 7.116 7.130 7.088 7.366 9,865,876 7.2171 -0.97%
2022-01-19 0 10.36 10.32 10.36 10.18 10.40 8,131,901 83,843,501 10.310 7.199 7.172 7.199 7.074 7.227 11,701,822 7.1650 1.77%
2022-01-18 0 10.18 10.16 10.18 10.00 10.18 5,824,854 58,966,424 10.123 7.074 7.060 7.074 6.949 7.074 8,381,977 7.0349 1.80%
2022-01-17 0 10.00 9.990 10.00 9.900 10.04 3,596,210 35,871,117 9.9747 6.949 6.942 6.949 6.880 6.977 5,174,954 6.9317 0.60%
2022-01-14 0 9.940 9.930 9.940 9.830 10.18 13,465,892 134,510,095 9.9889 6.908 6.901 6.908 6.831 7.074 19,377,446 6.9416 -0.20%
2022-01-13 0 9.960 9.950 9.960 9.930 10.02 5,001,428 49,817,451 9.9606 6.921 6.915 6.921 6.901 6.963 7,197,065 6.9219 0.30%
2022-01-12 0 9.930 9.920 9.930 9.900 10.04 3,551,957 35,325,531 9.9454 6.901 6.894 6.901 6.880 6.977 5,111,273 6.9113 0.61%
2022-01-11 0 9.870 9.870 9.890 9.870 10.10 4,931,164 49,096,777 9.9564 6.859 6.859 6.873 6.859 7.019 7,095,955 6.9190 -1.69%
2022-01-10 0 10.04 10.02 10.04 9.910 10.10 4,931,308 49,310,762 9.9995 6.977 6.963 6.977 6.887 7.019 7,096,162 6.9489 1.21%
2022-01-07 0 9.920 9.900 9.920 9.850 9.970 4,911,803 48,631,513 9.9009 6.894 6.880 6.894 6.845 6.928 7,068,095 6.8804 0.30%
2022-01-06 0 9.890 9.870 9.890 9.830 9.970 4,531,123 44,795,561 9.8862 6.873 6.859 6.873 6.831 6.928 6,520,295 6.8702 0.41%
2022-01-05 0 9.850 9.840 9.850 9.800 9.930 4,319,977 42,534,221 9.8459 6.845 6.838 6.845 6.810 6.901 6,216,456 6.8422 0.00%
2022-01-04 0 9.850 9.850 9.860 9.850 9.990 3,728,067 36,824,405 9.8776 6.845 6.845 6.852 6.845 6.942 5,364,696 6.8642 -0.51%
2022-01-03 0 9.900 9.900 9.910 9.840 9.990 3,733,591 36,928,301 9.8908 6.880 6.880 6.887 6.838 6.942 5,372,645 6.8734 -0.10%
2021-12-31 0 9.910 9.890 9.910 9.880 10.00 2,536,367 25,221,138 9.9438 6.887 6.873 6.887 6.866 6.949 3,649,837 6.9102 0.30%
2021-12-30 0 9.880 9.870 9.880 9.840 9.910 1,796,592 17,754,096 9.8821 6.866 6.859 6.866 6.838 6.887 2,585,300 6.8673 0.30%
2021-12-29 0 9.850 9.840 9.850 9.760 9.930 1,139,779 11,229,650 9.8525 6.845 6.838 6.845 6.782 6.901 1,640,144 6.8467 0.00%
2021-12-28 0 9.850 9.840 9.850 9.750 9.850 6,156,723 60,405,378 9.8113 6.845 6.838 6.845 6.776 6.845 8,859,537 6.8181 0.82%
2021-12-24 0 9.770 9.760 9.770 9.650 9.770 1,388,466 13,492,974 9.7179 6.789 6.782 6.789 6.706 6.789 1,998,005 6.7532 0.21%
2021-12-23 0 9.750 9.730 9.760 9.620 9.760 4,162,801 40,470,125 9.7218 6.776 6.762 6.782 6.685 6.782 5,990,279 6.7560 -0.20%
2021-12-22 0 9.770 9.750 9.770 9.680 9.870 2,735,887 26,688,073 9.7548 6.789 6.776 6.789 6.727 6.859 3,936,947 6.7789 0.00%
2021-12-21 0 9.770 9.760 9.770 9.600 9.800 2,593,024 25,283,248 9.7505 6.789 6.782 6.789 6.671 6.810 3,731,367 6.7759 1.35%
2021-12-20 0 9.640 9.620 9.640 9.560 9.690 2,982,141 28,690,549 9.6208 6.699 6.685 6.699 6.643 6.734 4,291,307 6.6857 -0.72%
2021-12-17 0 9.710 9.710 9.730 9.690 9.850 7,006,826 68,140,079 9.7248 6.748 6.748 6.762 6.734 6.845 10,082,837 6.7580 -0.72%
2021-12-16 0 9.780 9.780 9.790 9.560 9.850 6,371,447 61,747,339 9.6913 6.796 6.796 6.803 6.643 6.845 9,168,525 6.7347 0.00%
2021-12-15 0 9.780 9.770 9.780 9.660 9.920 3,776,130 36,999,436 9.7982 6.796 6.789 6.796 6.713 6.894 5,433,859 6.8091 0.62%
2021-12-14 0 9.720 9.710 9.720 9.700 9.850 6,391,647 62,329,834 9.7518 6.755 6.748 6.755 6.741 6.845 9,197,593 6.7768 -0.72%
2021-12-13 0 9.790 9.790 9.810 9.790 10.04 6,583,861 65,047,498 9.8798 6.803 6.803 6.817 6.803 6.977 9,474,190 6.8658 -2.49%
2021-12-10 0 10.04 10.04 10.06 10.02 10.20 3,641,237 36,744,473 10.091 6.977 6.977 6.991 6.963 7.088 5,239,748 7.0126 -0.40%
2021-12-09 0 10.08 10.06 10.08 10.04 10.22 11,932,549 120,413,112 10.091 7.005 6.991 7.005 6.977 7.102 17,170,963 7.0126 0.00%
2021-12-08 0 10.08 10.04 10.08 9.990 10.24 6,080,261 61,365,272 10.093 7.005 6.977 7.005 6.942 7.116 8,749,508 7.0136 1.41%
2021-12-07 0 9.940 9.930 9.940 9.880 10.08 13,905,760 138,223,853 9.9400 6.908 6.901 6.908 6.866 7.005 20,010,417 6.9076 -0.40%
2021-12-06 0 9.980 9.970 9.980 9.950 10.24 10,902,158 109,654,870 10.058 6.935 6.928 6.935 6.915 7.116 15,688,228 6.9896 -3.48%
2021-12-03 0 10.34 10.32 10.34 10.30 10.50 10,416,756 108,205,258 10.388 7.186 7.172 7.186 7.158 7.297 14,989,733 7.2186 -0.58%
2021-12-02 0 10.40 10.38 10.40 10.32 10.52 4,322,872 45,000,643 10.410 7.227 7.213 7.227 7.172 7.311 6,220,622 7.2341 -0.38%
2021-12-01 0 10.44 10.42 10.44 10.32 10.58 7,476,453 77,992,030 10.432 7.255 7.241 7.255 7.172 7.352 10,758,631 7.2493 0.58%
2021-11-30 0 10.38 10.38 10.40 10.32 10.94 22,045,774 229,598,496 10.415 7.213 7.213 7.227 7.172 7.602 31,723,914 7.2374 -4.24%
2021-11-29 0 10.84 10.82 10.84 10.70 10.96 6,866,802 74,541,144 10.855 7.533 7.519 7.533 7.436 7.616 9,881,342 7.5436 -0.91%
2021-11-26 0 10.94 10.88 10.94 10.66 10.94 6,194,864 66,994,591 10.815 7.602 7.561 7.602 7.408 7.602 8,914,422 7.5153 -1.26%
2021-11-25 0 11.08 11.00 11.08 10.90 11.16 12,243,161 134,669,722 11.000 7.700 7.644 7.700 7.575 7.755 17,617,934 7.6439 2.21%
2021-11-24 0 10.84 10.84 10.86 10.32 10.84 20,943,212 224,380,805 10.714 7.533 7.533 7.547 7.172 7.533 30,137,325 7.4453 4.84%
2021-11-23 0 10.34 10.32 10.34 10.08 10.36 6,261,578 64,354,269 10.278 7.186 7.172 7.186 7.005 7.199 9,010,424 7.1422 1.57%
2021-11-22 0 10.18 10.16 10.18 10.10 10.36 5,890,744 60,105,842 10.203 7.074 7.060 7.074 7.019 7.199 8,476,793 7.0906 -1.55%
2021-11-19 0 10.34 10.28 10.34 10.24 10.38 4,611,160 47,471,001 10.295 7.186 7.144 7.186 7.116 7.213 6,635,469 7.1541 0.00%
2021-11-18 0 10.34 10.34 10.36 10.26 10.44 5,420,049 56,183,032 10.366 7.186 7.186 7.199 7.130 7.255 7,799,462 7.2034 -0.58%
2021-11-17 0 10.40 10.38 10.40 10.18 10.46 11,589,624 119,515,127 10.312 7.227 7.213 7.227 7.074 7.269 16,677,493 7.1663 2.16%
2021-11-16 0 10.18 10.16 10.18 10.00 10.20 9,740,523 98,533,875 10.116 7.074 7.060 7.074 6.949 7.088 14,016,633 7.0298 1.80%
2021-11-15 0 10.00 9.990 10.00 10.00 10.30 6,292,903 63,757,144 10.132 6.949 6.942 6.949 6.949 7.158 9,055,500 7.0407 -2.91%
2021-11-12 0 10.30 10.28 10.30 10.28 10.44 8,839,294 91,324,460 10.332 7.158 7.144 7.158 7.144 7.255 12,719,762 7.1797 0.00%
2021-11-11 0 10.30 10.30 10.32 10.16 10.38 4,860,733 50,118,398 10.311 7.158 7.158 7.172 7.060 7.213 6,994,605 7.1653 -0.58%
2021-11-10 0 10.36 10.34 10.36 10.20 10.40 6,916,230 71,343,611 10.315 7.199 7.186 7.199 7.088 7.227 9,952,469 7.1684 0.19%
2021-11-09 0 10.34 10.30 10.34 10.04 10.36 11,813,216 120,877,838 10.232 7.186 7.158 7.186 6.977 7.199 16,999,242 7.1108 2.99%
2021-11-08 0 10.04 10.02 10.04 9.760 10.04 6,033,240 59,976,902 9.9411 6.977 6.963 6.977 6.782 6.977 8,681,845 6.9083 2.97%
2021-11-05 0 9.750 9.740 9.750 9.730 9.980 6,141,407 60,171,698 9.7977 6.776 6.769 6.776 6.762 6.935 8,837,497 6.8087 -2.30%
2021-11-04 0 9.980 9.980 9.990 9.950 10.20 5,943,464 59,563,657 10.022 6.935 6.935 6.942 6.915 7.088 8,552,657 6.9643 -0.99%
2021-11-03 0 10.08 10.06 10.08 9.960 10.08 5,688,624 57,022,954 10.024 7.005 6.991 7.005 6.921 7.005 8,185,942 6.9660 0.80%
2021-11-02 0 10.00 9.990 10.00 9.880 10.16 8,395,503 83,714,401 9.9713 6.949 6.942 6.949 6.866 7.060 12,081,146 6.9293 0.00%
2021-11-01 0 10.00 9.990 10.00 9.850 10.00 8,761,622 86,896,364 9.9178 6.949 6.942 6.949 6.845 6.949 12,607,992 6.8922 2.04%
2021-10-29 0 9.800 9.800 9.820 9.630 9.870 10,502,123 102,504,472 9.7604 6.810 6.810 6.824 6.692 6.859 15,112,577 6.7827 1.87%
2021-10-28 0 9.620 9.620 9.630 9.500 9.660 5,078,733 48,733,175 9.5955 6.685 6.685 6.692 6.602 6.713 7,308,307 6.6682 0.84%
2021-10-27 0 9.540 9.540 9.560 9.510 9.720 9,334,159 89,505,275 9.5890 6.630 6.630 6.643 6.609 6.755 13,431,874 6.6636 -2.65%
2021-10-26 0 9.800 9.800 9.810 9.740 9.870 4,931,651 48,265,754 9.7869 6.810 6.810 6.817 6.769 6.859 7,096,656 6.8012 -0.51%
2021-10-25 0 9.850 9.840 9.850 9.840 9.960 3,583,191 35,357,151 9.8675 6.845 6.838 6.845 6.838 6.921 5,156,219 6.8572 -1.20%
2021-10-22 0 9.970 9.960 9.970 9.860 9.990 7,300,986 72,552,935 9.9374 6.928 6.921 6.928 6.852 6.942 10,506,134 6.9058 0.00%
2021-10-21 0 9.970 9.960 9.970 9.860 10.02 4,960,454 49,360,022 9.9507 6.928 6.921 6.928 6.852 6.963 7,138,104 6.9150 0.81%
2021-10-20 0 9.890 9.880 9.890 9.860 10.04 4,322,561 42,759,611 9.8922 6.873 6.866 6.873 6.852 6.977 6,220,174 6.8743 -0.60%
2021-10-19 0 9.950 9.920 9.950 9.900 10.10 6,853,277 68,356,717 9.9743 6.915 6.894 6.915 6.880 7.019 9,861,880 6.9314 0.10%
2021-10-18 0 9.940 9.930 9.940 9.800 9.950 8,709,793 86,239,566 9.9014 6.908 6.901 6.908 6.810 6.915 12,533,410 6.8808 0.40%
2021-10-15 0 9.900 9.880 9.900 9.770 10.02 15,260,122 150,825,770 9.8837 6.880 6.866 6.880 6.789 6.963 21,959,347 6.8684 -0.30%
2021-10-12 0 9.930 9.920 9.930 9.900 10.08 5,596,050 55,734,303 9.9596 6.901 6.894 6.901 6.880 7.005 8,052,727 6.9212 -0.70%
2021-10-11 0 10.00 9.990 10.00 9.900 10.14 7,982,114 79,966,125 10.018 6.949 6.942 6.949 6.880 7.047 11,486,279 6.9619 0.00%
2021-10-08 0 10.00 9.990 10.00 9.880 10.10 8,422,414 84,231,105 10.001 6.949 6.942 6.949 6.866 7.019 12,119,871 6.9498 0.62%
2021-10-07 0 10.12 10.12 10.14 10.08 10.26 8,670,835 87,950,605 10.143 6.906 6.906 6.920 6.879 7.002 12,705,470 6.9223 -0.20%
2021-10-06 0 10.14 10.12 10.14 9.920 10.16 8,103,686 81,528,159 10.061 6.920 6.906 6.920 6.770 6.934 11,874,421 6.8659 0.40%
2021-10-05 0 10.10 10.04 10.10 9.800 10.10 9,392,804 94,000,232 10.008 6.893 6.852 6.893 6.688 6.893 13,763,380 6.8297 2.23%
2021-10-04 0 9.880 9.870 9.880 9.850 10.20 6,583,259 65,563,674 9.9592 6.743 6.736 6.743 6.722 6.961 9,646,522 6.7966 -2.76%
2021-09-30 0 10.16 10.14 10.16 9.690 10.20 19,171,363 190,865,123 9.9557 6.934 6.920 6.934 6.613 6.961 28,092,010 6.7943 4.10%
2021-09-29 0 9.760 9.750 9.760 9.640 9.850 7,954,538 77,380,390 9.7278 6.661 6.654 6.661 6.579 6.722 11,655,872 6.6387 0.51%
2021-09-28 0 9.710 9.700 9.710 9.590 9.710 11,832,478 114,467,349 9.6740 6.627 6.620 6.627 6.545 6.627 17,338,261 6.6020 0.62%
2021-09-27 0 9.650 9.640 9.650 9.630 10.18 15,675,778 152,792,948 9.7471 6.586 6.579 6.586 6.572 6.947 22,969,891 6.6519 -4.46%
2021-09-24 0 10.10 10.08 10.10 10.08 10.30 5,939,625 60,302,877 10.153 6.893 6.879 6.893 6.879 7.029 8,703,398 6.9287 -1.75%
2021-09-23 0 10.28 10.26 10.30 10.24 10.66 9,245,439 95,725,453 10.354 7.016 7.002 7.029 6.988 7.275 13,547,444 7.0659 -0.39%
2021-09-21 0 10.32 10.32 10.34 10.10 10.42 6,533,051 67,193,573 10.285 7.043 7.043 7.057 6.893 7.111 9,572,952 7.0191 1.78%
2021-09-20 0 10.14 10.14 10.16 10.06 10.46 5,985,498 61,039,719 10.198 6.920 6.920 6.934 6.865 7.138 8,770,616 6.9596 -3.24%
2021-09-17 0 10.48 10.44 10.48 10.36 10.52 15,672,811 163,841,978 10.454 7.152 7.125 7.152 7.070 7.179 22,965,543 7.1343 -0.19%
2021-09-16 0 10.50 10.50 10.54 10.42 10.68 9,550,000 100,617,177 10.536 7.166 7.166 7.193 7.111 7.289 13,993,721 7.1902 -1.50%
2021-09-15 0 10.66 10.66 10.68 10.64 10.78 7,792,299 83,333,638 10.694 7.275 7.275 7.289 7.261 7.357 11,418,142 7.2984 -0.37%
2021-09-14 0 10.70 10.68 10.70 10.70 10.90 7,278,449 78,443,850 10.778 7.302 7.289 7.302 7.302 7.439 10,665,192 7.3551 -0.93%
2021-09-13 0 10.80 10.78 10.80 10.68 10.96 14,568,282 157,067,550 10.781 7.370 7.357 7.370 7.289 7.480 21,347,065 7.3578 -1.46%
2021-09-10 0 10.96 10.94 10.96 10.92 11.12 11,147,853 122,792,942 11.015 7.480 7.466 7.480 7.452 7.589 16,335,072 7.5171 -1.08%
2021-09-09 0 11.08 11.08 11.12 11.04 11.16 5,502,364 61,183,912 11.120 7.562 7.562 7.589 7.534 7.616 8,062,675 7.5885 -1.07%
2021-09-08 0 11.20 11.18 11.20 11.12 11.32 8,396,555 94,185,147 11.217 7.643 7.630 7.643 7.589 7.725 12,303,565 7.6551 1.27%
2021-09-07 0 11.06 11.04 11.06 11.02 11.38 9,847,276 109,465,981 11.116 7.548 7.534 7.548 7.521 7.766 14,429,322 7.5864 -1.78%
2021-09-06 0 11.26 11.26 11.30 11.24 11.60 8,179,035 92,867,828 11.354 7.684 7.684 7.712 7.671 7.916 11,984,830 7.7488 -1.92%
2021-09-03 0 11.48 11.48 11.50 11.44 11.72 6,978,306 80,363,574 11.516 7.835 7.835 7.848 7.807 7.998 10,225,389 7.8592 -1.54%
2021-09-02 0 11.66 11.64 11.66 11.02 11.72 22,658,180 260,995,016 11.519 7.957 7.944 7.957 7.521 7.998 33,201,282 7.8610 6.39%
2021-09-01 0 10.96 10.94 10.96 10.72 11.00 9,120,577 99,232,084 10.880 7.480 7.466 7.480 7.316 7.507 13,364,482 7.4251 1.48%
2021-08-31 0 10.80 10.78 10.80 10.62 10.82 9,886,779 106,497,345 10.772 7.370 7.357 7.370 7.248 7.384 14,487,207 7.3511 1.12%
2021-08-30 0 10.68 10.66 10.68 10.62 10.86 5,499,116 58,664,436 10.668 7.289 7.275 7.289 7.248 7.411 8,057,915 7.2803 -0.74%
2021-08-27 0 10.76 10.74 10.76 10.72 10.84 6,970,202 75,098,106 10.774 7.343 7.330 7.343 7.316 7.398 10,213,514 7.3528 0.19%
2021-08-26 0 10.74 10.72 10.74 10.68 10.84 4,843,401 52,026,354 10.742 7.330 7.316 7.330 7.289 7.398 7,097,089 7.3307 -0.37%
2021-08-25 0 10.78 10.76 10.78 10.66 10.82 3,310,076 35,588,735 10.752 7.357 7.343 7.357 7.275 7.384 4,850,291 7.3374 1.13%
2021-08-24 0 10.66 10.64 10.66 10.62 10.84 6,376,745 68,275,414 10.707 7.275 7.261 7.275 7.248 7.398 9,343,915 7.3069 -1.30%
2021-08-23 0 10.80 10.78 10.80 10.70 10.82 5,128,100 55,275,185 10.779 7.370 7.357 7.370 7.302 7.384 7,514,262 7.3560 0.37%
2021-08-20 0 10.76 10.72 10.76 10.68 10.86 5,352,606 57,606,234 10.762 7.343 7.316 7.343 7.289 7.411 7,843,233 7.3447 -0.37%
2021-08-19 0 10.80 10.78 10.80 10.72 10.88 3,420,361 36,883,294 10.783 7.370 7.357 7.370 7.316 7.425 5,011,893 7.3592 -0.18%
2021-08-18 0 10.82 10.80 10.82 10.70 10.86 6,886,564 74,312,638 10.791 7.384 7.370 7.384 7.302 7.411 10,090,958 7.3643 0.19%
2021-08-17 0 10.80 10.76 10.80 10.70 10.94 8,086,624 87,188,413 10.782 7.370 7.343 7.370 7.302 7.466 11,849,420 7.3580 -1.10%
2021-08-16 0 10.92 10.90 10.92 10.82 10.94 4,734,012 51,462,733 10.871 7.452 7.439 7.452 7.384 7.466 6,936,800 7.4188 0.37%
2021-08-13 0 10.88 10.86 10.88 10.88 11.10 5,278,043 57,822,261 10.955 7.425 7.411 7.425 7.425 7.575 7,733,975 7.4764 -1.98%
2021-08-12 0 11.10 11.08 11.10 11.04 11.20 2,315,683 25,725,411 11.109 7.575 7.562 7.575 7.534 7.643 3,393,196 7.5815 -0.89%
2021-08-11 0 11.20 11.16 11.20 11.06 11.20 2,823,251 31,504,619 11.159 7.643 7.616 7.643 7.548 7.643 4,136,941 7.6154 0.18%
2021-08-10 0 11.18 11.14 11.18 10.98 11.18 3,462,777 38,537,210 11.129 7.630 7.602 7.630 7.493 7.630 5,074,045 7.5950 1.08%
2021-08-09 0 11.06 11.06 11.08 10.90 11.24 3,356,400 37,123,602 11.061 7.548 7.548 7.562 7.439 7.671 4,918,170 7.5483 1.84%
2021-08-06 0 10.86 10.86 10.92 10.86 11.08 4,390,597 47,846,354 10.897 7.411 7.411 7.452 7.411 7.562 6,433,590 7.4370 -1.99%
2021-08-05 0 11.08 11.06 11.08 11.00 11.14 7,114,612 78,962,535 11.099 7.562 7.548 7.562 7.507 7.602 10,425,120 7.5743 0.00%
2021-08-04 0 11.08 11.04 11.08 10.96 11.16 3,755,802 41,577,452 11.070 7.562 7.534 7.562 7.480 7.616 5,503,418 7.5548 0.00%
2021-08-03 0 11.08 11.06 11.08 10.88 11.10 6,291,576 69,359,117 11.024 7.562 7.548 7.562 7.425 7.575 9,219,116 7.5234 1.84%
2021-08-02 0 10.88 10.82 10.88 10.68 10.94 5,660,215 61,335,975 10.836 7.425 7.384 7.425 7.289 7.466 8,293,976 7.3952 0.00%
2021-07-30 0 10.88 10.84 10.88 10.80 11.04 14,334,735 156,317,529 10.905 7.425 7.398 7.425 7.370 7.534 21,004,846 7.4420 0.37%
2021-07-29 0 10.84 10.84 10.86 10.62 10.84 7,027,168 75,734,994 10.777 7.398 7.398 7.411 7.248 7.398 10,296,987 7.3551 2.26%
2021-07-28 0 10.60 10.56 10.60 10.46 10.60 18,619,521 196,898,515 10.575 7.234 7.207 7.234 7.138 7.234 27,283,390 7.2168 0.38%
2021-07-27 0 10.56 10.56 10.58 10.48 10.96 10,141,957 108,490,091 10.697 7.207 7.207 7.220 7.152 7.480 14,861,122 7.3003 -2.22%
2021-07-26 0 10.80 10.80 10.82 10.78 11.18 11,542,553 126,227,871 10.936 7.370 7.370 7.384 7.357 7.630 16,913,431 7.4632 -2.70%
2021-07-23 0 11.10 11.10 11.12 11.06 11.28 4,511,428 50,322,190 11.154 7.575 7.575 7.589 7.548 7.698 6,610,645 7.6123 -1.07%
2021-07-22 0 11.22 11.20 11.22 11.20 11.30 5,571,923 62,697,706 11.252 7.657 7.643 7.657 7.643 7.712 8,164,600 7.6792 0.18%
2021-07-21 0 11.20 11.18 11.20 11.16 11.30 5,986,692 67,100,295 11.208 7.643 7.630 7.643 7.616 7.712 8,772,366 7.6491 0.36%
2021-07-20 0 11.16 11.14 11.16 10.94 11.18 10,422,209 116,005,942 11.131 7.616 7.602 7.616 7.466 7.630 15,271,778 7.5961 0.54%
2021-07-19 0 11.10 11.08 11.10 10.88 11.12 7,313,078 80,652,249 11.028 7.575 7.562 7.575 7.425 7.589 10,715,934 7.5264 0.91%
2021-07-16 0 11.00 10.98 11.00 10.92 11.24 10,595,965 117,026,257 11.044 7.507 7.493 7.507 7.452 7.671 15,526,385 7.5373 -1.43%
2021-07-15 0 11.16 11.14 11.16 10.84 11.30 16,242,979 181,300,678 11.162 7.616 7.602 7.616 7.398 7.712 23,801,017 7.6174 3.91%
2021-07-14 0 10.74 10.72 10.74 10.62 10.82 5,630,796 60,435,441 10.733 7.330 7.316 7.330 7.248 7.384 8,250,868 7.3247 0.37%
2021-07-13 0 10.70 10.68 10.70 10.52 10.70 6,340,508 67,441,856 10.637 7.302 7.289 7.302 7.179 7.302 9,290,816 7.2590 1.71%
2021-07-12 0 10.52 10.52 10.54 10.46 10.80 7,475,856 78,931,642 10.558 7.179 7.179 7.193 7.138 7.370 10,954,454 7.2054 -1.13%
2021-07-09 0 10.64 10.64 10.66 10.58 10.86 11,674,224 124,698,087 10.681 7.261 7.261 7.275 7.220 7.411 17,106,370 7.2896 -0.75%
2021-07-08 0 10.72 10.70 10.72 10.60 10.94 10,172,208 108,855,468 10.701 7.316 7.302 7.316 7.234 7.466 14,905,449 7.3031 -0.37%
2021-07-07 0 10.76 10.76 10.78 10.76 10.90 7,059,124 76,195,578 10.794 7.343 7.343 7.357 7.343 7.439 10,343,812 7.3663 -0.74%
2021-07-06 0 10.84 10.82 10.84 10.72 11.04 8,870,291 96,128,305 10.837 7.398 7.384 7.398 7.316 7.534 12,997,735 7.3958 -1.28%
2021-07-05 0 10.98 10.98 11.00 10.96 11.14 4,219,164 46,531,285 11.029 7.493 7.493 7.507 7.480 7.602 6,182,388 7.5264 -0.54%
2021-07-02 0 11.04 11.02 11.04 11.02 11.24 10,369,132 114,733,533 11.065 7.534 7.521 7.534 7.521 7.671 15,194,004 7.5512 -1.08%
2021-06-30 0 11.16 11.12 11.16 11.06 11.34 14,549,872 162,120,933 11.142 7.616 7.589 7.616 7.548 7.739 21,320,088 7.6041 0.18%
2021-06-29 0 11.14 11.12 11.16 11.10 11.26 7,146,022 79,712,612 11.155 7.602 7.589 7.616 7.575 7.684 10,471,145 7.6126 -0.36%
2021-06-28 0 11.18 11.18 11.20 11.16 11.30 6,643,804 74,437,539 11.204 7.630 7.630 7.643 7.616 7.712 9,735,239 7.6462 -0.53%
2021-06-25 0 11.24 11.22 11.24 11.20 11.48 9,242,023 103,857,355 11.238 7.671 7.657 7.671 7.643 7.835 13,542,438 7.6690 -1.40%
2021-06-24 0 11.40 11.38 11.40 11.16 11.40 15,252,549 172,999,347 11.342 7.780 7.766 7.780 7.616 7.780 22,349,729 7.7406 1.00%
2021-06-23 0 11.70 11.68 11.70 11.66 11.80 8,706,929 101,944,773 11.708 7.703 7.690 7.703 7.676 7.769 13,225,198 7.7084 0.34%
2021-06-22 0 11.66 11.66 11.68 11.60 11.82 10,149,035 118,393,808 11.666 7.676 7.676 7.690 7.637 7.782 15,415,653 7.6801 -0.51%
2021-06-21 0 11.72 11.68 11.72 11.58 11.74 11,252,090 131,429,440 11.680 7.716 7.690 7.716 7.624 7.729 17,091,114 7.6899 0.00%
2021-06-18 0 11.72 11.70 11.72 11.52 11.78 20,047,859 234,342,468 11.689 7.716 7.703 7.716 7.584 7.755 30,451,253 7.6957 1.21%
2021-06-17 0 11.58 11.56 11.58 11.52 11.78 11,288,561 131,324,017 11.633 7.624 7.611 7.624 7.584 7.755 17,146,510 7.6589 -1.36%
2021-06-16 0 11.74 11.74 11.76 11.74 12.10 21,068,157 250,191,209 11.875 7.729 7.729 7.742 7.729 7.966 32,001,012 7.8182 0.00%
2021-06-15 0 11.74 11.72 11.74 11.56 11.82 17,874,345 209,105,837 11.699 7.729 7.716 7.729 7.611 7.782 27,149,842 7.7019 1.73%
2021-06-11 0 11.54 11.52 11.54 11.34 11.54 9,555,730 109,612,962 11.471 7.597 7.584 7.597 7.466 7.597 14,514,465 7.5520 0.87%
2021-06-10 0 11.44 11.42 11.44 11.26 11.48 15,933,415 181,552,840 11.394 7.532 7.518 7.532 7.413 7.558 24,201,709 7.5017 1.78%
2021-06-09 0 11.24 11.24 11.26 11.20 11.32 10,717,460 120,593,646 11.252 7.400 7.400 7.413 7.374 7.453 16,279,049 7.4079 -0.53%
2021-06-08 0 11.30 11.28 11.30 11.24 11.40 18,108,470 204,528,998 11.295 7.439 7.426 7.439 7.400 7.505 27,505,461 7.4359 0.18%
2021-06-07 0 11.28 11.26 11.28 11.24 11.38 14,560,822 164,568,853 11.302 7.426 7.413 7.426 7.400 7.492 22,116,839 7.4409 -1.05%
2021-06-04 0 11.40 11.38 11.40 11.26 11.50 47,152,741 536,896,199 11.386 7.505 7.492 7.505 7.413 7.571 71,621,615 7.4963 1.06%
2021-06-03 0 11.28 11.26 11.28 11.22 11.56 12,391,676 141,002,947 11.379 7.426 7.413 7.426 7.387 7.611 18,822,063 7.4914 -1.91%
2021-06-02 0 11.50 11.50 11.52 11.32 11.58 11,653,163 133,627,218 11.467 7.571 7.571 7.584 7.453 7.624 17,700,315 7.5494 2.13%
2021-06-01 0 11.26 11.24 11.26 11.22 11.42 10,636,382 120,007,154 11.283 7.413 7.400 7.413 7.387 7.518 16,155,898 7.4281 -1.23%
2021-05-31 0 11.40 11.40 11.42 11.40 11.66 13,698,322 156,943,190 11.457 7.505 7.505 7.518 7.505 7.676 20,806,764 7.5429 -1.38%
2021-05-28 0 11.56 11.54 11.56 11.22 11.64 83,575,088 950,641,137 11.375 7.611 7.597 7.611 7.387 7.663 126,944,534 7.4886 3.21%
2021-05-27 0 11.20 11.20 11.22 11.12 11.34 65,364,728 732,338,057 11.204 7.374 7.374 7.387 7.321 7.466 99,284,310 7.3762 0.18%
2021-05-26 0 11.18 11.16 11.18 11.16 11.32 18,381,627 206,109,088 11.213 7.360 7.347 7.360 7.347 7.453 27,920,366 7.3820 0.00%
2021-05-25 0 11.18 11.16 11.18 11.08 11.18 12,208,895 136,324,332 11.166 7.360 7.347 7.360 7.295 7.360 18,544,431 7.3512 0.36%
2021-05-24 0 11.14 11.12 11.14 11.10 11.32 14,751,718 165,045,050 11.188 7.334 7.321 7.334 7.308 7.453 22,406,796 7.3658 -1.59%
2021-05-21 0 11.32 11.32 11.34 11.20 11.40 16,598,778 187,637,551 11.304 7.453 7.453 7.466 7.374 7.505 25,212,347 7.4423 0.18%
2021-05-20 0 11.30 11.28 11.30 11.28 11.68 19,624,769 224,746,515 11.452 7.439 7.426 7.439 7.426 7.690 29,808,609 7.5397 -3.25%
2021-05-18 0 11.68 11.68 11.70 11.48 11.78 18,358,703 213,556,453 11.632 7.690 7.690 7.703 7.558 7.755 27,885,546 7.6583 2.46%
2021-05-17 0 11.40 11.40 11.42 11.26 11.46 54,328,337 613,507,946 11.293 7.505 7.505 7.518 7.413 7.545 82,520,828 7.4346 0.18%
2021-05-14 0 11.38 11.38 11.40 11.34 11.44 10,897,422 124,070,766 11.385 7.492 7.492 7.505 7.466 7.532 16,552,398 7.4956 0.89%
2021-05-13 0 11.28 11.28 11.30 11.24 11.58 25,005,773 285,061,757 11.400 7.426 7.426 7.439 7.400 7.624 37,981,967 7.5052 -2.08%
2021-05-12 0 11.52 11.50 11.52 11.48 11.76 15,648,136 182,033,011 11.633 7.584 7.571 7.584 7.558 7.742 23,768,391 7.6586 -2.04%
2021-05-11 0 11.76 11.74 11.76 11.74 12.02 10,677,325 126,720,337 11.868 7.742 7.729 7.742 7.729 7.913 16,218,087 7.8135 -2.33%
2021-05-10 0 12.04 12.02 12.04 11.84 12.04 13,772,913 164,437,980 11.939 7.927 7.913 7.927 7.795 7.927 20,920,062 7.8603 1.69%
2021-05-07 0 11.84 11.84 11.86 11.60 11.90 14,146,367 167,304,549 11.827 7.795 7.795 7.808 7.637 7.834 21,487,312 7.7862 -0.50%
2021-05-06 0 11.90 11.90 11.92 11.82 11.94 8,696,049 103,473,545 11.899 7.834 7.834 7.848 7.782 7.861 13,208,672 7.8338 0.00%
2021-05-05 0 11.90 11.88 11.90 11.86 12.00 8,528,831 101,670,278 11.921 7.834 7.821 7.834 7.808 7.900 12,954,679 7.8482 -0.34%
2021-05-04 0 11.94 11.92 11.94 11.84 11.98 10,197,376 121,048,425 11.871 7.861 7.848 7.861 7.795 7.887 15,489,079 7.8151 1.19%
2021-05-03 0 11.80 11.78 11.80 11.74 11.94 6,992,097 82,479,324 11.796 7.769 7.755 7.769 7.729 7.861 10,620,491 7.7661 -1.34%
2021-04-30 0 11.96 11.94 11.96 11.86 12.02 19,537,475 233,679,707 11.961 7.874 7.861 7.874 7.808 7.913 29,676,016 7.8744 0.00%
2021-04-29 0 11.96 11.96 11.98 11.72 12.08 17,901,157 214,079,181 11.959 7.874 7.874 7.887 7.716 7.953 27,190,567 7.8733 1.36%
2021-04-28 0 11.80 11.78 11.80 11.78 11.94 11,291,512 133,589,651 11.831 7.769 7.755 7.769 7.755 7.861 17,150,993 7.7890 -0.34%
2021-04-27 0 11.84 11.84 11.86 11.84 12.08 13,716,905 163,766,070 11.939 7.795 7.795 7.808 7.795 7.953 20,834,990 7.8601 -1.50%
2021-04-26 0 12.02 12.02 12.04 12.02 12.18 8,471,691 102,127,979 12.055 7.913 7.913 7.927 7.913 8.019 12,867,888 7.9367 -0.66%
2021-04-23 0 12.10 12.08 12.10 12.04 12.16 8,343,929 100,737,862 12.073 7.966 7.953 7.966 7.927 8.006 12,673,827 7.9485 -0.49%
2021-04-22 0 12.16 12.14 12.16 12.00 12.18 5,971,123 72,225,145 12.096 8.006 7.992 8.006 7.900 8.019 9,069,705 7.9633 1.16%
2021-04-21 0 12.02 12.02 12.04 12.00 12.12 9,307,005 111,958,717 12.030 7.913 7.913 7.927 7.900 7.979 14,136,670 7.9197 -1.31%
2021-04-20 0 12.18 12.16 12.18 12.04 12.28 15,854,891 192,102,076 12.116 8.019 8.006 8.019 7.927 8.085 24,082,437 7.9769 -0.98%
2021-04-19 0 12.30 12.28 12.30 12.20 12.48 20,210,559 249,910,129 12.365 8.098 8.085 8.098 8.032 8.216 30,698,382 8.1408 1.65%
2021-04-16 0 12.10 12.08 12.10 11.90 12.12 23,041,806 277,923,951 12.062 7.966 7.953 7.966 7.834 7.979 34,998,842 7.9409 0.00%
2021-04-15 0 12.10 12.08 12.10 12.04 12.22 12,931,742 157,102,044 12.149 7.966 7.953 7.966 7.927 8.045 19,642,384 7.9981 -1.14%
2021-04-14 0 12.24 12.22 12.24 12.22 12.38 6,751,649 82,712,296 12.251 8.058 8.045 8.058 8.045 8.150 10,255,268 8.0653 -0.33%
2021-04-13 0 12.28 12.26 12.28 12.22 12.54 8,559,071 105,661,620 12.345 8.085 8.071 8.085 8.045 8.256 13,000,612 8.1274 -0.49%
2021-04-12 0 12.34 12.32 12.34 12.28 12.56 10,289,103 127,533,082 12.395 8.124 8.111 8.124 8.085 8.269 15,628,406 8.1603 -0.48%
2021-04-09 0 12.40 12.38 12.40 12.22 12.46 12,015,217 148,364,810 12.348 8.164 8.150 8.164 8.045 8.203 18,250,249 8.1295 0.81%
2021-04-08 0 12.30 12.28 12.30 12.20 12.38 14,681,493 180,137,072 12.270 8.098 8.085 8.098 8.032 8.150 22,300,130 8.0778 -0.65%
2021-04-07 0 12.38 12.36 12.38 12.30 12.68 14,116,992 175,407,274 12.425 8.150 8.137 8.150 8.098 8.348 21,442,693 8.1803 -0.16%
2021-04-01 0 12.40 12.38 12.40 12.32 12.80 16,870,519 210,094,138 12.453 8.164 8.150 8.164 8.111 8.427 25,625,102 8.1988 -2.05%
2021-03-31 0 12.66 12.64 12.66 12.60 13.10 22,452,738 286,012,282 12.738 8.335 8.322 8.335 8.295 8.625 34,104,091 8.3865 -3.06%
2021-03-30 0 13.06 13.06 13.08 13.04 13.32 14,218,961 186,646,284 13.127 8.598 8.598 8.611 8.585 8.769 21,597,577 8.6420 -2.10%
2021-03-29 0 13.34 13.32 13.34 12.58 13.80 24,383,542 321,066,753 13.167 8.783 8.769 8.783 8.282 9.085 37,036,843 8.6688 -4.85%
2021-03-26 0 14.02 14.00 14.02 13.76 14.12 8,448,171 117,935,943 13.960 9.230 9.217 9.230 9.059 9.296 12,832,163 9.1907 0.29%
2021-03-25 0 13.98 13.96 13.98 13.92 14.28 15,880,084 223,680,436 14.086 9.204 9.191 9.204 9.164 9.401 24,120,703 9.2734 -1.83%
2021-03-24 0 14.24 14.22 14.24 13.98 14.36 18,058,047 256,634,414 14.212 9.375 9.362 9.375 9.204 9.454 27,428,872 9.3564 2.01%
2021-03-23 0 13.96 13.94 13.96 13.76 14.22 9,822,739 136,799,315 13.927 9.191 9.178 9.191 9.059 9.362 14,920,032 9.1688 -2.65%
2021-03-22 0 14.34 14.34 14.36 14.26 14.54 7,140,550 102,736,145 14.388 9.441 9.441 9.454 9.388 9.573 10,845,981 9.4723 0.99%
2021-03-19 0 14.20 14.20 14.36 14.00 14.38 18,157,966 258,272,314 14.224 9.349 9.349 9.454 9.217 9.467 27,580,641 9.3643 1.00%
2021-03-18 0 14.06 14.06 14.12 14.04 14.50 4,323,746 61,466,651 14.216 9.257 9.257 9.296 9.243 9.546 6,567,458 9.3593 -2.36%
2021-03-17 0 14.40 14.34 14.40 14.26 14.54 6,588,370 94,862,421 14.398 9.480 9.441 9.480 9.388 9.573 10,007,259 9.4794 0.56%
2021-03-16 0 14.32 14.32 14.36 14.26 14.58 7,338,072 105,598,860 14.391 9.428 9.428 9.454 9.388 9.599 11,146,002 9.4741 0.28%
2021-03-15 0 14.28 14.28 14.30 14.10 14.28 4,041,176 57,560,530 14.244 9.401 9.401 9.415 9.283 9.401 6,138,255 9.3773 0.99%
2021-03-12 0 14.14 14.12 14.14 14.02 14.32 9,955,933 141,177,015 14.180 9.309 9.296 9.309 9.230 9.428 15,122,345 9.3357 -0.42%
2021-03-11 0 14.20 14.18 14.20 14.00 14.38 11,515,666 163,569,882 14.204 9.349 9.336 9.349 9.217 9.467 17,491,467 9.3514 0.85%
2021-03-10 0 14.08 14.04 14.08 13.76 14.24 10,729,347 150,291,459 14.008 9.270 9.243 9.270 9.059 9.375 16,297,105 9.2220 -0.28%
2021-03-09 0 14.12 14.10 14.12 13.94 14.60 17,635,568 250,101,179 14.182 9.296 9.283 9.296 9.178 9.612 26,787,157 9.3366 -0.14%
2021-03-08 0 14.14 14.12 14.14 13.38 14.18 15,408,801 214,412,533 13.915 9.309 9.296 9.309 8.809 9.336 23,404,858 9.1610 5.52%
2021-03-05 0 13.40 13.40 13.42 13.28 13.56 7,234,805 97,227,605 13.439 8.822 8.822 8.835 8.743 8.927 10,989,147 8.8476 -0.30%
2021-03-04 0 13.44 13.44 13.46 13.44 13.82 8,590,216 115,984,053 13.502 8.848 8.848 8.862 8.848 9.099 13,047,919 8.8891 -2.75%
2021-03-03 0 13.82 13.80 13.82 13.68 13.86 9,237,251 127,305,708 13.782 9.099 9.085 9.099 9.006 9.125 14,030,718 9.0734 1.02%
2021-03-02 0 13.68 13.66 13.68 13.50 13.88 7,254,546 99,314,457 13.690 9.006 8.993 9.006 8.888 9.138 11,019,132 9.0129 0.00%
2021-03-01 0 13.68 13.68 13.70 13.68 14.14 11,049,303 152,346,511 13.788 9.006 9.006 9.020 9.006 9.309 16,783,095 9.0774 -1.44%
2021-02-26 0 13.88 13.86 13.88 13.42 13.92 24,023,551 329,817,040 13.729 9.138 9.125 9.138 8.835 9.164 36,490,042 9.0385 1.61%
2021-02-25 0 13.66 13.66 13.68 13.26 13.76 12,061,060 163,769,060 13.578 8.993 8.993 9.006 8.730 9.059 18,319,881 8.9394 2.86%
2021-02-24 0 13.28 13.28 13.30 12.96 13.42 13,005,007 172,637,380 13.275 8.743 8.743 8.756 8.532 8.835 19,753,668 8.7395 1.84%
2021-02-23 0 13.04 13.04 13.08 13.04 13.34 10,374,473 136,375,390 13.145 8.585 8.585 8.611 8.585 8.783 15,758,077 8.6543 -1.21%
2021-02-22 0 13.20 13.20 13.22 13.20 13.38 10,579,056 140,395,267 13.271 8.690 8.690 8.704 8.690 8.809 16,068,823 8.7371 -1.49%
2021-02-19 0 13.40 13.38 13.40 13.36 13.54 7,361,614 98,928,051 13.438 8.822 8.809 8.822 8.796 8.914 11,181,761 8.8473 -0.59%
2021-02-18 0 13.48 13.46 13.48 13.40 13.68 6,802,911 92,035,739 13.529 8.875 8.862 8.875 8.822 9.006 10,333,131 8.9069 0.00%
2021-02-17 0 13.48 13.46 13.48 13.40 13.74 9,370,561 126,547,857 13.505 8.875 8.862 8.875 8.822 9.046 14,233,207 8.8910 -0.15%
2021-02-16 0 13.50 13.50 13.54 13.44 13.70 10,954,428 148,336,610 13.541 8.888 8.888 8.914 8.848 9.020 16,638,986 8.9150 -1.46%
2021-02-11 0 13.70 13.68 13.70 13.40 13.70 3,190,075 43,181,940 13.536 9.020 9.006 9.020 8.822 9.020 4,845,494 8.9118 1.48%
2021-02-10 0 13.50 13.50 13.52 13.34 13.70 8,402,530 113,196,433 13.472 8.888 8.888 8.901 8.783 9.020 12,762,837 8.8692 0.75%
2021-02-09 0 13.40 13.40 13.42 13.30 13.64 5,018,230 67,239,755 13.399 8.822 8.822 8.835 8.756 8.980 7,622,330 8.8214 0.15%
2021-02-08 0 13.38 13.38 13.40 13.24 13.70 7,786,197 105,182,592 13.509 8.809 8.809 8.822 8.717 9.020 11,826,672 8.8937 0.75%
2021-02-05 0 13.28 13.26 13.28 13.26 13.56 6,845,114 91,436,586 13.358 8.743 8.730 8.743 8.730 8.927 10,397,235 8.7943 -1.19%
2021-02-04 0 13.44 13.44 13.46 13.40 13.74 6,619,671 89,583,277 13.533 8.848 8.848 8.862 8.822 9.046 10,054,803 8.9095 -1.90%
2021-02-03 0 13.70 13.70 13.72 13.64 14.04 6,780,209 93,659,297 13.814 9.020 9.020 9.033 8.980 9.243 10,298,649 9.0943 -2.42%
2021-02-02 0 14.04 14.02 14.04 13.72 14.12 8,249,612 114,875,069 13.925 9.243 9.230 9.243 9.033 9.296 12,530,566 9.1676 1.89%
2021-02-01 0 13.78 13.76 13.78 13.42 13.88 9,015,374 124,029,178 13.758 9.072 9.059 9.072 8.835 9.138 13,693,703 9.0574 1.17%
2021-01-29 0 13.62 13.62 13.64 13.50 13.98 14,025,383 190,754,459 13.601 8.967 8.967 8.980 8.888 9.204 21,303,546 8.9541 -2.71%
2021-01-28 0 14.00 13.94 14.00 13.80 14.14 6,162,603 85,730,718 13.911 9.217 9.178 9.217 9.085 9.309 9,360,550 9.1587 -0.85%
2021-01-27 0 14.12 14.10 14.12 13.82 14.18 9,987,614 140,635,751 14.081 9.296 9.283 9.296 9.099 9.336 15,170,466 9.2704 0.28%
2021-01-26 0 14.08 14.06 14.08 13.90 14.16 5,668,514 79,465,516 14.019 9.270 9.257 9.270 9.151 9.322 8,610,064 9.2294 -0.28%
2021-01-25 0 14.12 14.10 14.12 14.00 14.30 11,233,255 158,935,617 14.149 9.296 9.283 9.296 9.217 9.415 17,062,505 9.3149 1.29%
2021-01-22 0 13.94 13.88 13.94 13.82 14.14 8,511,984 118,872,112 13.965 9.178 9.138 9.178 9.099 9.309 12,929,090 9.1942 -0.29%
2021-01-21 0 13.98 13.94 13.98 13.84 14.10 6,394,341 89,298,709 13.965 9.204 9.178 9.204 9.112 9.283 9,712,543 9.1942 0.14%
2021-01-20 0 13.96 13.94 13.96 13.72 14.00 14,899,153 206,970,260 13.891 9.191 9.178 9.191 9.033 9.217 22,630,739 9.1455 0.00%
2021-01-19 0 13.96 13.94 13.96 13.50 13.98 14,388,113 197,467,838 13.724 9.191 9.178 9.191 8.888 9.204 21,854,506 9.0356 3.87%
2021-01-18 0 13.44 13.42 13.44 13.00 13.46 14,636,629 193,404,162 13.214 8.848 8.835 8.848 8.559 8.862 22,231,984 8.6994 1.97%
2021-01-15 0 13.18 13.18 13.20 13.10 13.50 18,840,273 250,348,681 13.288 8.677 8.677 8.690 8.625 8.888 28,617,017 8.7482 -2.51%
2021-01-14 0 13.52 13.50 13.52 13.42 13.64 9,760,559 131,992,643 13.523 8.901 8.888 8.901 8.835 8.980 14,825,586 8.9030 -0.29%
2021-01-13 0 13.56 13.54 13.56 13.42 13.98 18,673,443 255,168,676 13.665 8.927 8.914 8.927 8.835 9.204 28,363,614 8.9963 -3.69%
2021-01-12 0 14.08 14.08 14.10 14.02 14.38 6,536,280 92,598,093 14.167 9.270 9.270 9.283 9.230 9.467 9,928,138 9.3268 -1.81%
2021-01-11 0 14.34 14.32 14.34 14.22 14.58 9,476,584 136,416,977 14.395 9.441 9.428 9.441 9.362 9.599 14,394,248 9.4772 -1.10%
2021-01-08 0 14.50 14.48 14.50 14.00 14.50 15,073,236 216,473,879 14.361 9.546 9.533 9.546 9.217 9.546 22,895,159 9.4550 3.13%
2021-01-07 0 14.06 14.04 14.06 13.62 14.08 15,537,650 214,824,329 13.826 9.257 9.243 9.257 8.967 9.270 23,600,570 9.1025 2.33%
2021-01-06 0 13.74 13.72 13.74 13.66 14.00 11,738,816 162,743,213 13.864 9.046 9.033 9.046 8.993 9.217 17,830,415 9.1273 -2.41%
2021-01-05 0 14.08 14.06 14.08 13.94 14.20 9,276,166 130,214,693 14.038 9.270 9.257 9.270 9.178 9.349 14,089,827 9.2418 -0.85%
2021-01-04 0 14.20 14.18 14.20 13.96 14.22 6,800,853 95,936,338 14.107 9.349 9.336 9.349 9.191 9.362 10,330,005 9.2872 1.72%
2020-12-31 0 13.96 13.96 14.00 13.96 14.32 6,830,870 95,855,857 14.033 9.191 9.191 9.217 9.191 9.428 10,375,599 9.2386 -3.06%
2020-12-30 0 14.40 14.38 14.40 14.30 14.56 8,017,424 115,404,575 14.394 9.480 9.467 9.480 9.415 9.586 12,177,889 9.4766 -0.14%
2020-12-29 0 14.42 14.40 14.42 14.26 14.60 14,419,088 207,594,772 14.397 9.494 9.480 9.494 9.388 9.612 21,901,555 9.4785 1.55%
2020-12-28 0 14.20 14.20 14.24 13.94 14.30 6,543,272 92,964,976 14.208 9.349 9.349 9.375 9.178 9.415 9,938,758 9.3538 1.87%
2020-12-24 0 13.94 13.94 13.96 13.72 14.10 7,308,902 101,826,890 13.932 9.178 9.178 9.191 9.033 9.283 11,101,695 9.1722 0.87%
2020-12-23 0 13.82 13.80 13.82 13.80 14.04 15,233,778 211,129,990 13.859 9.099 9.085 9.099 9.085 9.243 23,139,011 9.1244 -2.12%
2020-12-22 0 14.12 14.10 14.12 13.12 14.18 28,205,276 388,831,843 13.786 9.296 9.283 9.296 8.638 9.336 42,841,781 9.0760 11.71%
2020-12-21 0 12.64 12.64 12.66 12.56 12.74 3,747,063 47,367,369 12.641 8.322 8.322 8.335 8.269 8.387 5,691,519 8.3224 -0.78%
2020-12-18 0 12.74 12.72 12.74 12.32 12.74 11,773,138 148,537,406 12.617 8.387 8.374 8.387 8.111 8.387 17,882,548 8.3063 1.11%
2020-12-17 0 12.60 12.58 12.60 12.30 12.60 6,425,679 80,314,806 12.499 8.295 8.282 8.295 8.098 8.295 9,760,143 8.2289 1.78%
2020-12-16 0 12.38 12.38 12.40 12.38 12.58 4,069,437 50,529,224 12.417 8.150 8.150 8.164 8.150 8.282 6,181,181 8.1747 -0.32%
2020-12-15 0 12.42 12.36 12.42 12.20 12.60 7,044,636 87,177,007 12.375 8.177 8.137 8.177 8.032 8.295 10,700,294 8.1472 -0.96%
2020-12-14 0 12.54 12.54 12.58 12.34 12.80 12,580,796 158,362,595 12.588 8.256 8.256 8.282 8.124 8.427 19,109,322 8.2872 1.29%
2020-12-11 0 12.38 12.38 12.44 12.14 12.46 9,951,052 122,666,386 12.327 8.150 8.150 8.190 7.992 8.203 15,114,931 8.1156 0.81%
2020-12-10 0 12.28 12.28 12.30 12.12 12.36 7,284,429 89,227,690 12.249 8.085 8.085 8.098 7.979 8.137 11,064,523 8.0643 -0.49%
2020-12-09 0 12.34 12.32 12.34 12.22 12.38 5,361,822 66,087,897 12.326 8.124 8.111 8.124 8.045 8.150 8,144,221 8.1147 0.16%
2020-12-08 0 12.32 12.30 12.32 12.24 12.48 4,874,776 60,082,039 12.325 8.111 8.098 8.111 8.058 8.216 7,404,433 8.1143 -0.48%
2020-12-07 0 12.38 12.36 12.38 12.26 12.58 10,200,664 126,242,201 12.376 8.150 8.137 8.150 8.071 8.282 15,494,073 8.1478 -0.96%
2020-12-04 0 12.50 12.48 12.50 12.48 12.76 12,995,861 163,196,433 12.558 8.229 8.216 8.229 8.216 8.401 19,739,776 8.2674 -1.26%
2020-12-03 0 12.66 12.64 12.66 12.48 12.76 24,671,017 311,311,275 12.619 8.335 8.322 8.335 8.216 8.401 37,473,496 8.3075 -0.31%
2020-12-02 0 12.70 12.68 12.70 12.60 12.98 14,464,390 184,356,724 12.746 8.361 8.348 8.361 8.295 8.546 21,970,366 8.3912 -1.40%
2020-12-01 0 12.88 12.86 12.88 12.82 13.30 11,022,828 142,350,707 12.914 8.480 8.466 8.480 8.440 8.756 16,742,881 8.5022 0.00%
2020-11-30 0 12.88 12.86 12.88 12.76 13.04 20,307,567 261,368,079 12.870 8.480 8.466 8.480 8.401 8.585 30,845,730 8.4734 -0.46%
2020-11-27 0 12.94 12.92 12.94 12.70 12.96 8,281,319 106,320,318 12.839 8.519 8.506 8.519 8.361 8.532 12,578,727 8.4524 -0.77%
2020-11-26 0 13.04 12.98 13.04 12.78 13.10 9,364,288 121,216,339 12.945 8.585 8.546 8.585 8.414 8.625 14,223,678 8.5222 1.24%
2020-11-25 0 12.88 12.86 12.88 12.82 13.26 6,587,326 85,398,696 12.964 8.480 8.466 8.480 8.440 8.730 10,005,673 8.5350 -0.46%
2020-11-24 0 12.94 12.94 12.96 12.82 13.18 26,349,841 340,484,094 12.922 8.519 8.519 8.532 8.440 8.677 40,023,509 8.5071 -2.71%
2020-11-23 0 13.30 13.30 13.32 13.22 13.40 6,160,020 81,910,017 13.297 8.756 8.756 8.769 8.704 8.822 9,356,626 8.7542 1.22%
2020-11-20 0 13.14 13.14 13.16 13.10 13.40 6,685,229 88,014,470 13.166 8.651 8.651 8.664 8.625 8.822 10,154,381 8.6676 -1.65%
2020-11-19 0 13.36 13.34 13.36 13.20 13.40 7,566,690 100,829,557 13.325 8.796 8.783 8.796 8.690 8.822 11,493,257 8.7729 -0.45%
2020-11-18 0 13.42 13.40 13.42 13.32 13.80 8,439,030 113,327,159 13.429 8.835 8.822 8.835 8.769 9.085 12,818,278 8.8411 -2.33%
2020-11-17 0 13.74 13.72 13.74 13.60 14.08 13,609,214 186,694,129 13.718 9.046 9.033 9.046 8.954 9.270 20,671,415 9.0315 -0.43%
2020-11-16 0 13.80 13.78 13.80 13.42 13.90 24,422,025 335,548,550 13.740 9.085 9.072 9.085 8.835 9.151 37,095,296 9.0456 4.39%
2020-11-13 0 13.22 13.20 13.22 12.96 13.22 15,593,740 204,547,380 13.117 8.704 8.690 8.704 8.532 8.704 23,685,767 8.6359 1.23%
2020-11-12 0 13.06 13.04 13.06 13.00 13.60 15,341,419 201,541,593 13.137 8.598 8.585 8.598 8.559 8.954 23,302,510 8.6489 -2.39%
2020-11-11 0 13.38 13.38 13.40 12.88 13.48 23,236,252 309,310,348 13.312 8.809 8.809 8.822 8.480 8.875 35,294,192 8.7638 3.72%
2020-11-10 0 12.90 12.90 12.92 12.70 12.92 15,915,973 204,629,759 12.857 8.493 8.493 8.506 8.361 8.506 24,175,216 8.4644 2.06%
2020-11-09 0 12.64 12.62 12.64 12.44 12.72 10,506,446 132,484,576 12.610 8.322 8.308 8.322 8.190 8.374 15,958,534 8.3018 0.48%
2020-11-06 0 12.58 12.58 12.60 12.42 12.58 13,880,020 173,686,769 12.513 8.282 8.282 8.295 8.177 8.282 21,082,750 8.2383 0.96%
2020-11-05 0 12.46 12.44 12.46 12.18 12.60 20,714,119 258,088,262 12.460 8.203 8.190 8.203 8.019 8.295 31,463,254 8.2028 3.32%
2020-11-04 0 12.06 12.06 12.08 12.02 12.20 6,684,644 80,688,012 12.071 7.940 7.940 7.953 7.913 8.032 10,153,492 7.9468 -0.17%
2020-11-03 0 12.08 12.08 12.10 12.00 12.24 7,695,342 93,054,852 12.092 7.953 7.953 7.966 7.900 8.058 11,688,670 7.9611 0.67%
2020-11-02 0 12.00 12.00 12.02 11.46 12.06 10,018,306 119,901,900 11.968 7.900 7.900 7.913 7.545 7.940 15,217,085 7.8794 4.53%
2020-10-30 0 11.48 11.40 11.48 11.02 11.48 11,958,256 136,240,652 11.393 7.558 7.505 7.558 7.255 7.558 18,163,729 7.5007 3.42%
2020-10-29 0 11.10 11.08 11.10 11.00 11.30 12,507,967 139,670,372 11.167 7.308 7.295 7.308 7.242 7.439 18,998,700 7.3516 -1.07%
2020-10-28 0 11.22 11.22 11.24 11.18 11.52 14,762,712 168,566,224 11.418 7.387 7.387 7.400 7.360 7.584 22,423,495 7.5174 -2.77%
2020-10-27 0 11.54 11.50 11.54 11.32 11.98 11,082,295 127,923,339 11.543 7.597 7.571 7.597 7.453 7.887 16,833,207 7.5995 -2.86%
2020-10-23 0 11.88 11.88 11.90 11.80 11.94 10,573,646 125,631,044 11.882 7.821 7.821 7.834 7.769 7.861 16,060,606 7.8223 0.00%
2020-10-22 0 11.88 11.86 11.88 11.82 12.02 12,517,889 148,926,142 11.897 7.821 7.808 7.821 7.782 7.913 19,013,771 7.8325 -1.49%
2020-10-21 0 12.06 12.04 12.06 12.00 12.38 14,974,784 182,105,935 12.161 7.940 7.927 7.940 7.900 8.150 22,745,617 8.0062 -2.11%
2020-10-20 0 12.32 12.30 12.32 12.24 12.40 5,842,357 71,837,333 12.296 8.111 8.098 8.111 8.058 8.164 8,874,119 8.0952 -0.65%
2020-10-19 0 12.40 12.38 12.40 12.22 12.42 8,556,476 105,550,102 12.336 8.164 8.150 8.164 8.045 8.177 12,996,670 8.1213 0.65%
2020-10-16 0 12.32 12.32 12.34 12.26 12.56 11,616,552 143,599,965 12.362 8.111 8.111 8.124 8.071 8.269 17,644,705 8.1384 -1.75%
2020-10-15 0 12.54 12.54 12.56 12.50 12.88 16,485,536 208,509,764 12.648 8.256 8.256 8.269 8.229 8.480 25,040,341 8.3270 -1.26%
2020-10-14 0 12.70 12.70 12.72 12.38 12.72 18,826,032 237,898,096 12.637 8.361 8.361 8.374 8.150 8.374 28,595,386 8.3195 2.25%
2020-10-12 0 12.42 12.40 12.42 12.26 12.44 12,240,062 151,535,759 12.380 8.177 8.164 8.177 8.071 8.190 18,591,772 8.1507 1.31%
2020-10-09 0 12.26 12.26 12.30 12.22 12.38 4,745,022 58,263,342 12.279 8.071 8.071 8.098 8.045 8.150 7,207,346 8.0839 -0.33%
2020-10-08 0 12.30 12.28 12.30 12.18 12.38 23,969,044 294,077,496 12.269 8.098 8.085 8.098 8.019 8.150 36,407,250 8.0774 -0.49%
2020-10-07 0 12.36 12.34 12.36 12.26 12.46 32,051,500 395,884,738 12.352 8.137 8.124 8.137 8.071 8.203 48,683,918 8.1317 0.32%
2020-10-06 0 12.32 12.30 12.32 12.26 12.48 3,818,580 46,989,672 12.306 8.111 8.098 8.111 8.071 8.216 5,800,148 8.1015 -0.48%
2020-10-05 0 12.38 12.34 12.38 12.26 12.70 8,241,088 102,066,876 12.385 8.150 8.124 8.150 8.071 8.361 12,517,619 8.1539 0.98%
2020-09-30 0 12.26 12.26 12.28 12.26 12.54 5,906,194 72,840,185 12.333 8.071 8.071 8.085 8.071 8.256 8,971,083 8.1194 1.29%
2020-09-29 0 12.28 12.26 12.28 12.16 12.58 6,887,302 85,200,809 12.371 7.969 7.956 7.969 7.891 8.163 10,613,780 8.0274 -2.54%
2020-09-28 0 12.60 12.58 12.60 12.54 12.80 5,931,200 75,044,900 12.653 8.176 8.163 8.176 8.137 8.306 9,140,365 8.2103 -1.25%
2020-09-25 0 12.76 12.74 12.78 12.68 12.82 10,854,215 138,259,398 12.738 8.280 8.267 8.293 8.228 8.319 16,727,051 8.2656 0.47%
2020-09-24 0 12.70 12.68 12.70 12.44 12.74 6,123,165 77,291,413 12.623 8.241 8.228 8.241 8.072 8.267 9,436,196 8.1910 0.79%
2020-09-23 0 12.60 12.60 12.64 12.50 12.76 4,416,465 55,745,705 12.622 8.176 8.176 8.202 8.111 8.280 6,806,060 8.1906 -1.25%
2020-09-22 0 12.76 12.74 12.76 12.60 12.80 10,355,788 131,846,810 12.732 8.280 8.267 8.280 8.176 8.306 15,958,943 8.2616 2.08%
2020-09-21 0 12.50 12.46 12.50 12.38 12.64 4,872,121 60,761,891 12.471 8.111 8.085 8.111 8.033 8.202 7,508,255 8.0927 -1.42%
2020-09-18 0 12.68 12.60 12.68 12.52 12.90 12,422,384 157,460,379 12.676 8.228 8.176 8.228 8.124 8.371 19,143,702 8.2252 -0.78%
2020-09-17 0 12.78 12.78 12.80 12.46 12.78 8,213,241 103,900,591 12.650 8.293 8.293 8.306 8.085 8.293 12,657,139 8.2089 1.91%
2020-09-16 0 12.54 12.52 12.54 12.48 13.02 10,452,553 132,563,571 12.682 8.137 8.124 8.137 8.098 8.449 16,108,064 8.2296 -3.54%
2020-09-15 0 13.00 13.00 13.02 12.90 13.14 9,920,000 128,806,616 12.985 8.436 8.436 8.449 8.371 8.527 15,287,365 8.4257 1.09%
2020-09-14 0 12.86 12.82 12.86 12.80 13.04 6,282,078 80,859,030 12.871 8.345 8.319 8.345 8.306 8.462 9,681,091 8.3523 -0.16%
2020-09-11 0 12.88 12.84 12.88 12.76 13.04 11,656,244 149,742,946 12.847 8.358 8.332 8.358 8.280 8.462 17,963,030 8.3362 1.10%
2020-09-10 0 12.74 12.70 12.74 12.52 12.90 12,067,810 153,686,845 12.735 8.267 8.241 8.267 8.124 8.371 18,597,280 8.2639 0.47%
2020-09-09 0 12.68 12.66 12.68 12.40 12.68 10,565,617 133,222,321 12.609 8.228 8.215 8.228 8.046 8.228 16,282,303 8.1820 0.00%
2020-09-08 0 12.68 12.62 12.68 12.26 12.68 10,771,463 134,935,519 12.527 8.228 8.189 8.228 7.956 8.228 16,599,525 8.1289 4.11%
2020-09-07 0 12.18 12.16 12.18 12.02 12.32 11,682,736 141,587,219 12.119 7.904 7.891 7.904 7.800 7.994 18,003,856 7.8643 0.66%
2020-09-04 0 12.10 12.08 12.10 11.84 12.18 17,963,182 215,868,345 12.017 7.852 7.839 7.852 7.683 7.904 27,682,432 7.7980 0.67%
2020-09-03 0 12.02 12.00 12.02 11.90 12.08 13,155,582 157,662,787 11.984 7.800 7.787 7.800 7.722 7.839 20,273,607 7.7768 1.01%
2020-09-02 0 11.90 11.88 11.90 11.82 12.08 12,541,651 149,408,691 11.913 7.722 7.709 7.722 7.670 7.839 19,327,500 7.7304 -0.17%
2020-09-01 0 11.92 11.92 11.94 11.90 12.16 14,114,064 169,503,719 12.010 7.735 7.735 7.748 7.722 7.891 21,750,691 7.7930 -1.49%
2020-08-31 0 12.10 12.10 12.16 12.10 12.74 13,604,111 167,592,023 12.319 7.852 7.852 7.891 7.852 8.267 20,964,820 7.9940 -3.51%
2020-08-28 0 12.54 12.54 12.58 12.50 12.70 7,565,597 95,355,670 12.604 8.137 8.137 8.163 8.111 8.241 11,659,077 8.1787 -0.48%
2020-08-27 0 12.60 12.56 12.60 12.38 12.62 10,328,416 129,364,465 12.525 8.176 8.150 8.176 8.033 8.189 15,916,761 8.1276 0.16%
2020-08-26 0 12.58 12.58 12.60 12.50 12.94 41,660,695 526,100,664 12.628 8.163 8.163 8.176 8.111 8.397 64,201,841 8.1945 -1.87%
2020-08-25 0 12.82 12.80 12.86 12.80 12.96 11,485,184 147,717,632 12.862 8.319 8.306 8.345 8.306 8.410 17,699,416 8.3459 0.00%
2020-08-24 0 12.82 12.80 12.82 12.76 13.20 20,077,506 259,125,591 12.906 8.319 8.306 8.319 8.280 8.566 30,940,743 8.3749 -1.38%
2020-08-21 0 13.00 12.96 13.00 12.86 13.12 16,193,439 210,045,557 12.971 8.436 8.410 8.436 8.345 8.514 24,955,143 8.4169 0.46%
2020-08-20 0 12.94 12.92 12.94 12.86 13.14 8,835,127 114,540,279 12.964 8.397 8.384 8.397 8.345 8.527 13,615,505 8.4125 -1.37%
2020-08-19 0 13.12 13.10 13.12 12.94 13.46 14,672,990 194,362,035 13.246 8.514 8.501 8.514 8.397 8.734 22,612,032 8.5955 -2.53%
2020-08-18 0 13.46 13.44 13.46 13.30 13.64 25,420,525 341,551,569 13.436 8.734 8.721 8.734 8.630 8.851 39,174,682 8.7187 3.38%
2020-08-17 0 13.02 13.00 13.02 12.96 13.38 7,467,721 97,479,921 13.054 8.449 8.436 8.449 8.410 8.682 11,508,244 8.4704 -1.96%
2020-08-14 0 13.28 13.24 13.28 13.22 13.64 8,758,434 117,058,575 13.365 8.617 8.591 8.617 8.578 8.851 13,497,316 8.6727 -0.45%
2020-08-13 0 13.34 13.30 13.34 13.00 13.36 12,016,540 159,081,614 13.239 8.656 8.630 8.656 8.436 8.669 18,518,270 8.5905 0.00%
2020-08-12 0 13.34 13.32 13.34 12.50 13.38 33,321,922 434,509,261 13.040 8.656 8.643 8.656 8.111 8.682 51,351,249 8.4615 7.93%
2020-08-11 0 12.36 12.34 12.36 12.30 12.68 19,878,370 246,887,824 12.420 8.020 8.007 8.020 7.981 8.228 30,633,861 8.0593 0.82%
2020-08-10 0 12.26 12.26 12.28 12.14 12.30 7,935,826 97,267,557 12.257 7.956 7.956 7.969 7.878 7.981 12,229,624 7.9534 -0.33%
2020-08-07 0 12.30 12.28 12.30 12.18 12.38 9,380,210 115,400,866 12.303 7.981 7.969 7.981 7.904 8.033 14,455,514 7.9832 0.33%
2020-08-06 0 12.26 12.24 12.28 12.08 12.46 8,310,649 101,684,237 12.235 7.956 7.943 7.969 7.839 8.085 12,807,251 7.9396 -0.33%
2020-08-05 0 12.30 12.28 12.30 12.26 12.44 7,639,934 94,070,219 12.313 7.981 7.969 7.981 7.956 8.072 11,773,635 7.9899 0.00%
2020-08-04 0 12.30 12.30 12.38 12.30 12.56 7,040,178 87,281,215 12.398 7.981 7.981 8.033 7.981 8.150 10,849,372 8.0448 -0.81%
2020-08-03 0 12.40 12.38 12.40 12.34 12.68 7,693,395 95,801,855 12.452 8.046 8.033 8.046 8.007 8.228 11,856,022 8.0804 -0.96%
2020-07-31 0 12.52 12.52 12.54 12.52 12.86 10,718,945 135,023,419 12.597 8.124 8.124 8.137 8.124 8.345 16,518,591 8.1740 -2.03%
2020-07-30 0 12.78 12.72 12.78 12.70 12.94 8,997,460 115,145,856 12.798 8.293 8.254 8.293 8.241 8.397 13,865,671 8.3044 0.00%
2020-07-29 0 12.78 12.78 12.80 12.74 12.94 8,014,219 102,939,986 12.845 8.293 8.293 8.306 8.267 8.397 12,350,433 8.3349 -0.93%
2020-07-28 0 12.90 12.88 12.90 12.68 13.38 8,729,322 112,552,932 12.894 8.371 8.358 8.371 8.228 8.682 13,452,453 8.3667 -1.38%
2020-07-27 0 13.08 13.06 13.08 12.94 13.48 10,449,856 137,572,743 13.165 8.488 8.475 8.488 8.397 8.747 16,103,908 8.5428 0.31%
2020-07-24 0 13.04 13.02 13.04 12.88 13.40 13,031,613 170,677,331 13.097 8.462 8.449 8.462 8.358 8.695 20,082,563 8.4988 -2.25%
2020-07-23 0 13.34 13.30 13.34 13.28 13.60 11,474,881 154,799,836 13.490 8.656 8.630 8.656 8.617 8.825 17,683,538 8.7539 -1.91%
2020-07-22 0 13.60 13.58 13.60 13.48 14.06 8,165,166 112,109,381 13.730 8.825 8.812 8.825 8.747 9.124 12,583,052 8.9096 -2.72%
2020-07-21 0 13.98 13.98 14.00 13.82 14.20 6,903,438 96,850,920 14.029 9.072 9.072 9.085 8.968 9.214 10,638,647 9.1037 -0.57%
2020-07-20 0 14.06 14.04 14.06 13.86 14.12 6,406,681 90,048,315 14.055 9.124 9.111 9.124 8.994 9.162 9,873,112 9.1206 0.57%
2020-07-17 0 13.98 13.96 13.98 13.90 14.28 8,152,169 114,403,264 14.033 9.072 9.059 9.072 9.020 9.266 12,563,023 9.1063 -0.71%
2020-07-16 0 14.08 14.08 14.14 14.06 14.60 8,643,040 122,719,693 14.199 9.137 9.137 9.175 9.124 9.474 13,319,487 9.2135 -0.85%
2020-07-15 0 14.20 14.20 14.24 14.20 14.44 7,054,332 100,732,426 14.280 9.214 9.214 9.240 9.214 9.370 10,871,184 9.2660 -0.28%
2020-07-14 0 14.24 14.24 14.28 14.22 14.68 7,342,444 105,034,741 14.305 9.240 9.240 9.266 9.227 9.526 11,315,184 9.2826 -2.47%
2020-07-13 0 14.60 14.60 14.62 14.38 14.68 9,662,347 140,836,838 14.576 9.474 9.474 9.487 9.331 9.526 14,890,305 9.4583 1.11%
2020-07-10 0 14.44 14.44 14.50 14.20 14.58 9,296,861 134,209,982 14.436 9.370 9.370 9.409 9.214 9.461 14,327,067 9.3676 -1.10%
2020-07-09 0 14.60 14.60 14.62 14.20 14.66 14,560,974 211,808,020 14.546 9.474 9.474 9.487 9.214 9.513 22,439,408 9.4391 2.96%
2020-07-08 0 14.18 14.18 14.24 13.86 14.32 14,487,693 205,474,446 14.183 9.201 9.201 9.240 8.994 9.292 22,326,477 9.2032 2.31%
2020-07-07 0 13.86 13.86 13.88 13.80 14.00 14,572,362 202,155,294 13.873 8.994 8.994 9.007 8.955 9.085 22,456,958 9.0019 0.00%
2020-07-06 0 13.86 13.84 13.86 13.52 13.90 10,328,904 141,839,167 13.732 8.994 8.981 8.994 8.773 9.020 15,917,513 8.9109 2.51%
2020-07-03 0 13.52 13.50 13.52 13.42 13.68 12,515,246 168,803,965 13.488 8.773 8.760 8.773 8.708 8.877 19,286,808 8.7523 -0.15%
2020-07-02 0 13.54 13.50 13.54 13.42 13.76 13,803,450 187,038,965 13.550 8.786 8.760 8.786 8.708 8.929 21,272,014 8.7927 1.80%
2020-06-30 0 13.30 13.30 13.32 13.28 13.74 8,342,615 111,448,408 13.359 8.630 8.630 8.643 8.617 8.916 12,856,512 8.6686 -2.21%
2020-06-29 0 13.60 13.56 13.62 13.50 13.86 7,193,976 98,006,654 13.623 8.825 8.799 8.838 8.760 8.994 11,086,385 8.8403 -2.02%
2020-06-26 0 13.88 13.86 13.88 13.84 14.08 7,305,155 101,815,714 13.938 9.007 8.994 9.007 8.981 9.137 11,257,719 9.0441 0.00%
2020-06-24 0 13.88 13.88 13.90 13.72 14.02 5,782,119 80,346,681 13.896 9.007 9.007 9.020 8.903 9.098 8,910,621 9.0170 0.00%
2020-06-23 0 13.88 13.88 13.90 13.62 13.96 4,094,265 56,696,495 13.848 9.007 9.007 9.020 8.838 9.059 6,309,529 8.9859 0.43%
2020-06-22 0 13.82 13.82 13.86 13.80 14.16 5,033,513 70,086,594 13.924 8.968 8.968 8.994 8.955 9.188 7,756,971 9.0353 -0.86%
2020-06-19 0 13.94 13.94 13.96 13.94 14.30 12,104,427 169,778,789 14.026 9.046 9.046 9.059 9.046 9.279 18,653,709 9.1016 -1.55%
2020-06-18 0 14.16 14.12 14.16 13.78 14.18 5,891,710 83,026,545 14.092 9.188 9.162 9.188 8.942 9.201 9,079,508 9.1444 2.46%
2020-06-17 0 13.82 13.82 13.88 13.82 14.18 4,458,674 62,099,180 13.928 8.968 8.968 9.007 8.968 9.201 6,871,107 9.0377 -1.39%
2020-06-16 0 14.42 14.40 14.42 14.28 14.54 6,953,570 100,331,987 14.429 9.094 9.082 9.094 9.006 9.170 11,025,568 9.0999 2.71%
2020-06-15 0 14.04 14.04 14.10 14.04 14.54 14,765,302 209,687,485 14.201 8.855 8.855 8.893 8.855 9.170 23,411,835 8.9565 -4.49%
2020-06-12 0 14.70 14.68 14.70 14.40 14.72 7,702,464 112,688,711 14.630 9.271 9.258 9.271 9.082 9.284 12,213,013 9.2269 -0.54%
2020-06-11 0 14.78 14.76 14.78 14.72 15.24 6,313,924 94,505,870 14.968 9.321 9.309 9.321 9.284 9.612 10,011,346 9.4399 -3.27%
2020-06-10 0 15.28 15.28 15.36 15.26 15.50 5,678,972 87,184,922 15.352 9.637 9.637 9.687 9.624 9.775 9,004,567 9.6823 -1.04%
2020-06-09 0 15.44 15.44 15.46 15.12 15.58 5,647,756 87,221,316 15.444 9.738 9.738 9.750 9.536 9.826 8,955,071 9.7399 1.31%
2020-06-08 0 15.24 15.22 15.24 15.20 15.58 5,552,521 85,104,849 15.327 9.612 9.599 9.612 9.586 9.826 8,804,067 9.6665 -1.68%
2020-06-05 0 15.50 15.50 15.52 15.26 15.56 9,462,455 145,887,985 15.418 9.775 9.775 9.788 9.624 9.813 15,003,651 9.7235 0.00%
2020-06-04 0 15.50 15.48 15.50 15.36 15.72 6,702,680 103,866,546 15.496 9.775 9.763 9.775 9.687 9.914 10,627,757 9.7731 0.00%
2020-06-03 0 15.50 15.50 15.54 15.44 15.74 8,220,768 127,891,946 15.557 9.775 9.775 9.801 9.738 9.927 13,034,834 9.8116 0.13%
2020-06-02 0 15.48 15.48 15.50 15.42 15.70 9,503,809 147,663,352 15.537 9.763 9.763 9.775 9.725 9.902 15,069,222 9.7990 -0.13%
2020-06-01 0 15.50 15.48 15.50 15.44 15.78 8,020,642 124,886,676 15.571 9.775 9.763 9.775 9.738 9.952 12,717,515 9.8201 1.57%
2020-05-29 0 15.26 15.26 15.32 14.80 15.46 18,363,099 279,765,695 15.235 9.624 9.624 9.662 9.334 9.750 29,116,496 9.6085 0.93%
2020-05-28 0 15.12 15.08 15.12 14.94 15.20 12,151,836 183,085,809 15.067 9.536 9.511 9.536 9.422 9.586 19,267,928 9.5021 -0.53%
2020-05-27 0 15.20 15.20 15.22 15.04 15.40 8,975,859 135,967,613 15.148 9.586 9.586 9.599 9.485 9.712 14,232,105 9.5536 -0.65%
2020-05-26 0 15.30 15.30 15.32 15.30 15.68 5,247,251 80,844,319 15.407 9.649 9.649 9.662 9.649 9.889 8,320,031 9.7168 0.26%
2020-05-25 0 15.26 15.22 15.26 14.90 15.30 2,965,733 44,940,859 15.153 9.624 9.599 9.624 9.397 9.649 4,702,461 9.5569 0.26%
2020-05-22 0 15.22 15.18 15.22 15.00 15.42 6,591,050 99,947,468 15.164 9.599 9.574 9.599 9.460 9.725 10,450,757 9.5637 -2.06%
2020-05-21 0 15.54 15.54 15.56 15.34 15.70 6,123,953 94,992,346 15.512 9.801 9.801 9.813 9.675 9.902 9,710,128 9.7828 -1.02%
2020-05-20 0 15.70 15.70 15.72 15.52 15.82 4,755,005 74,784,093 15.727 9.902 9.902 9.914 9.788 9.977 7,539,527 9.9189 0.13%
2020-05-19 0 15.68 15.68 15.74 15.62 15.84 6,490,412 101,963,939 15.710 9.889 9.889 9.927 9.851 9.990 10,291,185 9.9079 1.03%
2020-05-18 0 15.52 15.48 15.52 15.32 15.52 4,781,557 73,913,986 15.458 9.788 9.763 9.788 9.662 9.788 7,581,628 9.7491 1.44%
2020-05-15 0 15.30 15.30 15.34 15.20 15.56 6,259,960 95,908,178 15.321 9.649 9.649 9.675 9.586 9.813 9,925,781 9.6625 -0.13%
2020-05-14 0 15.32 15.30 15.32 15.26 15.66 7,157,049 109,899,374 15.355 9.662 9.649 9.662 9.624 9.876 11,348,204 9.6843 -1.16%
2020-05-13 0 15.50 15.48 15.50 15.42 15.70 9,815,274 152,515,502 15.539 9.775 9.763 9.775 9.725 9.902 15,563,080 9.7998 -1.77%
2020-05-12 0 15.78 15.76 15.78 15.58 15.82 4,859,076 76,296,689 15.702 9.952 9.939 9.952 9.826 9.977 7,704,542 9.9028 -0.13%
2020-05-11 0 15.80 15.78 15.80 15.74 15.98 4,065,117 64,471,018 15.860 9.965 9.952 9.965 9.927 10.08 6,445,642 10.002 0.13%
2020-05-08 0 15.78 15.76 15.78 15.66 15.82 7,172,450 113,065,013 15.764 9.952 9.939 9.952 9.876 9.977 11,372,623 9.9419 0.77%
2020-05-07 0 15.66 15.66 15.68 15.60 16.02 6,539,300 102,888,026 15.734 9.876 9.876 9.889 9.839 10.10 10,368,702 9.9229 -1.63%
2020-05-06 0 15.92 15.92 15.98 15.66 16.10 6,933,182 110,849,633 15.988 10.04 10.04 10.08 9.876 10.15 10,993,240 10.083 1.02%
2020-05-05 0 15.76 15.72 15.76 15.54 15.78 4,810,863 75,414,127 15.676 9.939 9.914 9.939 9.801 9.952 7,628,095 9.8864 0.38%
2020-05-04 0 15.70 15.70 15.72 15.34 15.78 9,894,563 155,173,503 15.683 9.902 9.902 9.914 9.675 9.952 15,688,801 9.8907 -2.61%
2020-04-29 0 16.12 16.10 16.12 16.00 16.32 9,351,784 150,881,841 16.134 10.17 10.15 10.17 10.09 10.29 14,828,171 10.175 -0.86%
2020-04-28 0 16.26 16.22 16.26 15.70 16.26 9,408,333 151,461,755 16.099 10.25 10.23 10.25 9.902 10.25 14,917,835 10.153 1.12%
2020-04-27 0 16.08 16.08 16.10 15.52 16.08 7,921,763 126,172,897 15.927 10.14 10.14 10.15 9.788 10.14 12,560,733 10.045 2.42%
2020-04-24 0 15.70 15.68 15.70 15.36 15.74 7,903,051 123,732,959 15.656 9.902 9.889 9.902 9.687 9.927 12,531,063 9.8741 -0.13%
2020-04-23 0 15.72 15.70 15.72 15.58 15.90 5,364,798 84,354,990 15.724 9.914 9.902 9.914 9.826 10.03 8,506,414 9.9166 -0.25%
2020-04-22 0 15.76 15.74 15.76 15.60 15.82 8,273,475 130,206,662 15.738 9.939 9.927 9.939 9.839 9.977 13,118,407 9.9255 0.25%
2020-04-21 0 15.72 15.70 15.72 15.56 15.88 3,569,553 55,966,044 15.679 9.914 9.902 9.914 9.813 10.02 5,659,877 9.8882 -1.50%
2020-04-20 0 15.96 15.92 15.96 15.64 15.98 5,866,000 93,214,180 15.891 10.07 10.04 10.07 9.864 10.08 9,301,119 10.022 0.63%
2020-04-17 0 15.86 15.80 15.86 15.68 15.96 6,651,650 105,402,805 15.846 10.00 9.965 10.00 9.889 10.07 10,546,844 9.9938 1.28%
2020-04-16 0 15.66 15.66 15.68 15.42 15.86 7,117,248 111,644,384 15.686 9.876 9.876 9.889 9.725 10.00 11,285,095 9.8931 -1.88%
2020-04-15 0 15.96 15.96 15.98 15.72 16.00 7,486,019 119,210,806 15.924 10.07 10.07 10.08 9.914 10.09 11,869,818 10.043 0.76%
2020-04-14 0 15.84 15.84 15.86 15.62 15.96 9,618,454 152,226,435 15.826 9.990 9.990 10.00 9.851 10.07 15,251,003 9.9814 2.19%
2020-04-09 0 15.50 15.48 15.50 15.18 15.50 6,083,348 93,596,568 15.386 9.775 9.763 9.775 9.574 9.775 9,645,745 9.7034 1.84%
2020-04-08 0 15.22 15.18 15.22 15.02 15.36 7,533,827 114,320,211 15.174 9.599 9.574 9.599 9.473 9.687 11,945,622 9.5701 -0.91%
2020-04-07 0 15.36 15.34 15.36 15.04 15.50 7,914,278 120,923,429 15.279 9.687 9.675 9.687 9.485 9.775 12,548,864 9.6362 0.79%
2020-04-06 0 15.24 15.22 15.24 14.82 15.24 8,395,607 126,962,150 15.122 9.612 9.599 9.612 9.347 9.612 13,312,059 9.5374 1.60%
2020-04-03 0 15.00 15.00 15.02 14.54 15.00 8,595,294 127,609,296 14.846 9.460 9.460 9.473 9.170 9.460 13,628,682 9.3633 1.90%
2020-04-02 0 14.72 14.72 14.74 14.44 14.90 8,136,766 119,428,025 14.678 9.284 9.284 9.296 9.107 9.397 12,901,641 9.2568 0.14%
2020-04-01 0 14.70 14.70 14.72 14.58 15.10 13,479,150 199,893,671 14.830 9.271 9.271 9.284 9.195 9.523 21,372,515 9.3528 -1.61%
2020-03-31 0 14.94 14.92 14.94 14.76 15.18 8,618,551 128,535,305 14.914 9.422 9.410 9.422 9.309 9.574 13,665,558 9.4058 0.95%
2020-03-30 0 14.80 14.80 14.82 14.50 16.28 15,602,948 232,253,413 14.885 9.334 9.334 9.347 9.145 10.27 24,740,005 9.3878 1.09%
2020-03-27 0 14.64 14.60 14.64 14.44 15.08 10,968,405 160,897,499 14.669 9.233 9.208 9.233 9.107 9.511 17,391,483 9.2515 2.38%
2020-03-26 0 14.30 14.30 14.32 13.76 14.56 13,671,014 195,422,664 14.295 9.019 9.019 9.031 8.678 9.183 21,676,734 9.0153 0.70%
2020-03-25 0 14.20 14.20 14.22 13.62 14.30 11,051,735 155,288,319 14.051 8.956 8.956 8.968 8.590 9.019 17,523,610 8.8617 5.97%
2020-03-24 0 13.40 13.40 13.44 12.80 13.56 18,089,341 240,083,280 13.272 8.451 8.451 8.476 8.073 8.552 28,682,425 8.3704 3.24%
2020-03-23 0 12.98 12.98 13.00 12.86 13.52 18,729,551 244,667,144 13.063 8.186 8.186 8.199 8.111 8.527 29,697,541 8.2386 -5.12%
2020-03-20 0 13.68 13.68 13.84 12.44 14.12 35,747,184 481,929,299 13.482 8.628 8.628 8.729 7.846 8.905 56,680,668 8.5025 11.95%
2020-03-19 0 12.22 12.22 12.30 11.98 13.60 30,297,867 377,730,519 12.467 7.707 7.707 7.757 7.556 8.577 48,040,241 7.8628 -10.15%
2020-03-18 0 13.60 13.46 13.60 13.42 13.88 14,576,113 198,991,320 13.652 8.577 8.489 8.577 8.464 8.754 23,111,858 8.6099 -1.16%
2020-03-17 0 13.76 13.74 13.76 13.24 13.80 17,928,842 244,011,536 13.610 8.678 8.665 8.678 8.350 8.703 28,427,938 8.5835 0.00%
2020-03-16 0 13.76 13.76 13.78 13.70 14.30 17,751,143 247,300,340 13.932 8.678 8.678 8.691 8.640 9.019 28,146,179 8.7863 -5.36%
2020-03-13 0 14.54 14.52 14.54 13.66 14.64 17,835,571 252,201,855 14.140 9.170 9.157 9.170 8.615 9.233 28,280,048 8.9180 -2.55%
2020-03-12 0 14.92 14.92 14.94 14.44 15.30 15,376,950 226,804,473 14.750 9.410 9.410 9.422 9.107 9.649 24,381,663 9.3023 -2.99%
2020-03-11 0 15.38 15.38 15.40 15.24 15.72 11,994,596 185,370,023 15.454 9.700 9.700 9.712 9.612 9.914 19,018,609 9.7468 -1.91%
2020-03-10 0 15.68 15.66 15.68 15.52 15.90 8,144,643 127,967,167 15.712 9.889 9.876 9.889 9.788 10.03 12,914,131 9.9091 0.51%
2020-03-09 0 15.60 15.58 15.60 15.32 15.72 14,339,761 222,886,662 15.543 9.839 9.826 9.839 9.662 9.914 22,737,098 9.8028 -1.14%
2020-03-06 0 15.78 15.78 15.80 15.76 16.18 10,595,242 167,869,623 15.844 9.952 9.952 9.965 9.939 10.20 16,799,796 9.9924 -2.71%
2020-03-05 0 16.22 16.20 16.22 16.06 16.50 9,734,888 158,215,045 16.252 10.23 10.22 10.23 10.13 10.41 15,435,620 10.250 -0.12%
2020-03-04 0 16.24 16.24 16.26 15.64 16.30 20,019,440 322,108,499 16.090 10.24 10.24 10.25 9.864 10.28 31,742,787 10.147 4.77%
2020-03-03 0 15.50 15.48 15.50 14.76 15.56 21,474,921 329,416,526 15.340 9.775 9.763 9.775 9.309 9.813 34,050,595 9.6743 6.16%
2020-03-02 0 14.60 14.60 14.64 14.42 14.76 9,728,990 141,911,897 14.586 9.208 9.208 9.233 9.094 9.309 15,426,268 9.1994 -0.27%
2020-02-28 0 14.64 14.64 14.66 14.46 14.74 10,239,171 149,545,570 14.605 9.233 9.233 9.246 9.120 9.296 16,235,210 9.2112 -1.08%
2020-02-27 0 14.80 14.80 14.86 14.54 14.86 5,515,198 81,429,333 14.765 9.334 9.334 9.372 9.170 9.372 8,744,888 9.3116 -0.13%
2020-02-26 0 14.82 14.80 14.84 14.74 15.10 5,810,948 86,417,407 14.871 9.347 9.334 9.359 9.296 9.523 9,213,828 9.3791 -2.37%
2020-02-25 0 15.18 15.18 15.20 15.10 15.56 9,298,712 142,261,898 15.299 9.574 9.574 9.586 9.523 9.813 14,744,020 9.6488 -2.94%
2020-02-24 0 15.64 15.62 15.64 15.58 15.86 5,762,933 90,216,594 15.655 9.864 9.851 9.864 9.826 10.00 9,137,696 9.8730 -1.01%
2020-02-21 0 15.80 15.80 15.82 15.66 15.86 8,002,672 126,223,183 15.773 9.965 9.965 9.977 9.876 10.00 12,689,022 9.9474 -0.50%
2020-02-20 0 15.88 15.88 15.90 15.74 15.94 5,440,992 86,196,373 15.842 10.02 10.02 10.03 9.927 10.05 8,627,227 9.9912 0.51%
2020-02-19 0 15.80 15.76 15.80 15.60 15.80 3,631,257 57,132,079 15.733 9.965 9.939 9.965 9.839 9.965 5,757,714 9.9227 0.38%
2020-02-18 0 15.74 15.72 15.74 15.66 15.78 5,104,091 80,198,871 15.713 9.927 9.914 9.927 9.876 9.952 8,093,037 9.9096 -0.51%
2020-02-17 0 15.82 15.82 15.84 15.60 15.96 5,846,754 92,311,277 15.788 9.977 9.977 9.990 9.839 10.07 9,270,602 9.9574 0.38%
2020-02-14 0 15.76 15.74 15.76 15.72 15.88 4,485,739 70,727,405 15.767 9.939 9.927 9.939 9.914 10.02 7,112,579 9.9440 -0.76%
2020-02-13 0 15.88 15.86 15.90 15.80 16.08 3,986,902 63,399,099 15.902 10.02 10.00 10.03 9.965 10.14 6,321,624 10.029 -1.49%
2020-02-12 0 16.12 16.08 16.12 15.80 16.14 6,903,232 110,876,025 16.061 10.17 10.14 10.17 9.965 10.18 10,945,752 10.130 1.64%
2020-02-11 0 15.86 15.82 15.86 15.58 15.92 7,174,531 112,913,940 15.738 10.00 9.977 10.00 9.826 10.04 11,375,923 9.9257 2.06%
2020-02-10 0 15.54 15.54 15.56 15.44 15.60 6,169,733 95,774,648 15.523 9.801 9.801 9.813 9.738 9.839 9,782,717 9.7902 -0.51%
2020-02-07 0 15.62 15.62 15.66 15.52 15.84 5,280,094 82,574,763 15.639 9.851 9.851 9.876 9.788 9.990 8,372,107 9.8631 -1.39%
2020-02-06 0 15.84 15.82 15.84 15.56 15.90 5,010,871 79,179,149 15.801 9.990 9.977 9.990 9.813 10.03 7,945,228 9.9656 1.80%
2020-02-05 0 15.56 15.54 15.56 15.42 15.64 7,506,567 116,586,138 15.531 9.813 9.801 9.813 9.725 9.864 11,902,399 9.7952 -0.77%
2020-02-04 0 15.68 15.62 15.68 15.50 15.74 7,799,554 121,924,973 15.632 9.889 9.851 9.889 9.775 9.927 12,366,958 9.8589 0.00%
2020-02-03 0 15.68 15.68 15.70 15.62 15.82 6,114,462 96,150,614 15.725 9.889 9.889 9.902 9.851 9.977 9,695,080 9.9175 -1.01%
2020-01-31 0 15.84 15.82 15.84 15.78 16.22 6,508,878 103,502,817 15.902 9.990 9.977 9.990 9.952 10.23 10,320,465 10.029 0.38%
2020-01-30 0 15.78 15.78 15.80 15.72 16.12 6,633,792 105,389,269 15.887 9.952 9.952 9.965 9.914 10.17 10,518,528 10.019 -1.87%
2020-01-29 0 16.08 16.06 16.08 15.92 16.46 8,324,707 133,835,110 16.077 10.14 10.13 10.14 10.04 10.38 13,199,640 10.139 -3.02%
2020-01-24 0 16.58 16.58 16.60 16.44 16.74 2,405,255 39,829,101 16.559 10.46 10.46 10.47 10.37 10.56 3,813,768 10.444 -0.36%
2020-01-23 0 16.64 16.62 16.64 16.52 17.00 3,965,342 66,044,689 16.655 10.49 10.48 10.49 10.42 10.72 6,287,439 10.504 -1.30%
2020-01-22 0 16.86 16.86 16.88 16.70 16.92 3,947,502 66,458,791 16.836 10.63 10.63 10.65 10.53 10.67 6,259,152 10.618 1.08%
2020-01-21 0 16.68 16.68 16.70 16.64 16.86 5,873,246 98,284,670 16.734 10.52 10.52 10.53 10.49 10.63 9,312,608 10.554 -0.60%
2020-01-20 0 16.78 16.76 16.78 16.68 16.98 6,238,271 104,765,368 16.794 10.58 10.57 10.58 10.52 10.71 9,891,391 10.592 0.00%
2020-01-17 0 16.78 16.74 16.78 16.60 16.84 4,130,142 69,118,061 16.735 10.58 10.56 10.58 10.47 10.62 6,548,745 10.554 0.48%
2020-01-16 0 16.70 16.68 16.70 16.54 16.76 7,715,482 128,575,451 16.665 10.53 10.52 10.53 10.43 10.57 12,233,654 10.510 0.97%
2020-01-15 0 16.54 16.54 16.56 16.34 16.60 6,103,979 100,845,420 16.521 10.43 10.43 10.44 10.31 10.47 9,678,458 10.420 0.24%
2020-01-14 0 16.50 16.48 16.50 16.30 16.54 10,954,764 179,183,133 16.357 10.41 10.39 10.41 10.28 10.43 17,369,853 10.316 1.73%
2020-01-13 0 16.22 16.20 16.22 15.90 16.22 4,204,046 67,818,635 16.132 10.23 10.22 10.23 10.03 10.23 6,665,927 10.174 1.00%
2020-01-10 0 16.06 16.06 16.10 15.98 16.12 2,892,240 46,397,902 16.042 10.13 10.13 10.15 10.08 10.17 4,585,930 10.117 0.12%
2020-01-09 0 16.04 16.04 16.06 16.02 16.18 3,803,111 61,131,557 16.074 10.12 10.12 10.13 10.10 10.20 6,030,206 10.138 -0.25%
2020-01-08 0 16.08 16.08 16.10 15.94 16.24 5,790,079 93,216,439 16.099 10.14 10.14 10.15 10.05 10.24 9,180,738 10.153 0.12%
2020-01-07 0 16.06 16.02 16.08 15.98 16.12 4,278,817 68,680,892 16.051 10.13 10.10 10.14 10.08 10.17 6,784,484 10.123 -0.37%
2020-01-06 0 16.12 16.10 16.12 16.02 16.24 4,235,829 68,255,721 16.114 10.17 10.15 10.17 10.10 10.24 6,716,323 10.163 0.12%
2020-01-03 0 16.10 16.08 16.10 16.02 16.54 4,971,643 80,256,670 16.143 10.15 10.14 10.15 10.10 10.43 7,883,028 10.181 -1.71%
2020-01-02 0 16.38 16.36 16.38 16.28 16.40 2,641,450 43,137,707 16.331 10.33 10.32 10.33 10.27 10.34 4,188,278 10.300 0.49%
2019-12-31 0 16.30 16.30 16.34 16.30 16.48 3,351,120 54,778,119 16.346 10.28 10.28 10.31 10.28 10.39 5,313,530 10.309 0.00%
2019-12-30 0 16.30 16.30 16.32 16.28 16.44 3,800,262 62,045,524 16.327 10.28 10.28 10.29 10.27 10.37 6,025,688 10.297 -0.49%
2019-12-27 0 16.38 16.36 16.38 16.32 16.64 2,727,742 44,727,452 16.397 10.33 10.32 10.33 10.29 10.49 4,325,103 10.341 -0.61%
2019-12-24 0 16.48 16.46 16.48 16.34 16.48 1,452,064 23,829,601 16.411 10.39 10.38 10.39 10.31 10.39 2,302,390 10.350 0.37%
2019-12-23 0 16.42 16.38 16.42 16.32 16.56 3,871,350 63,501,953 16.403 10.36 10.33 10.36 10.29 10.44 6,138,405 10.345 0.00%
2019-12-20 0 16.42 16.42 16.44 16.28 16.54 10,079,418 165,334,331 16.403 10.36 10.36 10.37 10.27 10.43 15,981,906 10.345 0.74%
2019-12-19 0 16.30 16.30 16.32 16.26 16.48 7,600,506 124,162,593 16.336 10.28 10.28 10.29 10.25 10.39 12,051,348 10.303 -1.45%
2019-12-18 0 16.54 16.54 16.56 16.38 16.60 6,942,931 114,659,774 16.515 10.43 10.43 10.44 10.33 10.47 11,008,698 10.415 -0.24%
2019-12-17 0 16.58 16.56 16.58 16.34 16.62 5,747,658 94,962,699 16.522 10.46 10.44 10.46 10.31 10.48 9,113,476 10.420 0.61%
2019-12-16 0 16.48 16.46 16.48 16.42 16.70 7,044,423 116,230,033 16.500 10.39 10.38 10.39 10.36 10.53 11,169,624 10.406 -1.08%
2019-12-13 0 16.66 16.64 16.66 16.52 16.76 8,380,598 139,333,905 16.626 10.51 10.49 10.51 10.42 10.57 13,288,261 10.485 1.71%
2019-12-12 0 16.38 16.36 16.38 16.24 16.56 8,409,215 137,979,362 16.408 10.33 10.32 10.33 10.24 10.44 13,333,636 10.348 1.24%
2019-12-11 0 16.18 16.16 16.18 16.02 16.56 9,221,007 149,699,841 16.235 10.20 10.19 10.20 10.10 10.44 14,620,811 10.239 0.75%
2019-12-10 0 16.06 16.06 16.08 15.98 16.32 8,000,316 128,728,759 16.090 10.13 10.13 10.14 10.08 10.29 12,685,286 10.148 -1.35%
2019-12-09 0 16.28 16.28 16.34 16.20 16.48 2,433,560 39,661,500 16.298 10.27 10.27 10.31 10.22 10.39 3,858,648 10.279 -0.61%
2019-12-06 0 16.38 16.36 16.40 16.32 16.64 3,624,467 59,421,697 16.395 10.33 10.32 10.34 10.29 10.49 5,746,948 10.340 -0.97%
2019-12-05 0 16.54 16.52 16.54 16.34 16.58 5,647,816 93,005,060 16.467 10.43 10.42 10.43 10.31 10.46 8,955,167 10.386 0.98%
2019-12-04 0 16.38 16.38 16.40 16.22 16.52 3,649,197 59,644,793 16.345 10.33 10.33 10.34 10.23 10.42 5,786,160 10.308 -0.49%
2019-12-03 0 16.46 16.46 16.48 16.26 16.54 3,897,368 64,043,223 16.432 10.38 10.38 10.39 10.25 10.43 6,179,659 10.364 0.00%
2019-12-02 0 16.46 16.44 16.46 16.30 16.62 8,484,497 139,602,126 16.454 10.38 10.37 10.38 10.28 10.48 13,453,003 10.377 1.73%
2019-11-29 0 16.18 16.18 16.20 16.14 16.44 5,383,874 87,421,317 16.238 10.20 10.20 10.22 10.18 10.37 8,536,661 10.241 -1.82%
2019-11-28 0 16.48 16.46 16.48 16.22 16.54 4,435,862 72,732,953 16.397 10.39 10.38 10.39 10.23 10.43 7,033,495 10.341 -0.24%
2019-11-27 0 16.52 16.52 16.54 16.34 16.56 5,931,042 97,603,052 16.456 10.42 10.42 10.43 10.31 10.44 9,404,249 10.379 0.98%
2019-11-26 0 16.36 16.34 16.36 16.28 16.52 26,344,406 430,959,583 16.359 10.32 10.31 10.32 10.27 10.42 41,771,641 10.317 0.00%
2019-11-25 0 16.36 16.32 16.36 16.24 16.80 9,308,980 153,142,745 16.451 10.32 10.29 10.32 10.24 10.60 14,760,301 10.375 -1.92%
2019-11-22 0 16.68 16.66 16.68 16.68 16.88 6,626,760 110,820,696 16.723 10.52 10.51 10.52 10.52 10.65 10,507,378 10.547 -0.36%
2019-11-21 0 16.74 16.72 16.74 16.72 16.96 5,464,000 91,805,748 16.802 10.56 10.54 10.56 10.54 10.70 8,663,708 10.597 -1.99%
2019-11-20 0 17.08 17.06 17.08 16.72 17.20 7,789,540 132,915,395 17.063 10.77 10.76 10.77 10.54 10.85 12,351,080 10.761 0.83%
2019-11-19 0 16.94 16.92 16.94 16.82 16.98 5,056,874 85,526,563 16.913 10.68 10.67 10.68 10.61 10.71 8,018,170 10.667 0.24%
2019-11-18 0 16.90 16.90 16.92 16.80 16.98 5,887,734 99,574,340 16.912 10.66 10.66 10.67 10.60 10.71 9,335,580 10.666 0.60%
2019-11-15 0 16.80 16.80 16.82 16.80 17.16 6,198,310 104,577,361 16.872 10.60 10.60 10.61 10.60 10.82 9,828,029 10.641 -1.29%
2019-11-14 0 17.02 17.00 17.02 16.84 17.08 4,460,084 75,641,224 16.960 10.73 10.72 10.73 10.62 10.77 7,071,901 10.696 0.24%
2019-11-13 0 16.98 16.96 16.98 16.70 17.04 7,748,204 131,357,202 16.953 10.71 10.70 10.71 10.53 10.75 12,285,538 10.692 0.00%
2019-11-12 0 16.98 16.98 17.00 16.90 17.06 4,615,427 78,402,092 16.987 10.71 10.71 10.72 10.66 10.76 7,318,212 10.713 -0.12%
2019-11-11 0 17.00 17.00 17.02 16.80 17.12 6,960,307 118,137,535 16.973 10.72 10.72 10.73 10.60 10.80 11,036,250 10.704 0.00%
2019-11-08 0 17.00 16.98 17.00 16.80 17.16 7,006,468 119,108,704 17.000 10.72 10.71 10.72 10.60 10.82 11,109,443 10.721 -1.28%
2019-11-07 0 17.22 17.16 17.22 17.00 17.30 3,625,379 62,157,759 17.145 10.86 10.82 10.86 10.72 10.91 5,748,394 10.813 1.41%
2019-11-06 0 16.98 16.98 17.00 16.82 17.30 5,079,974 86,213,564 16.971 10.71 10.71 10.72 10.61 10.91 8,054,797 10.703 -0.93%
2019-11-05 0 17.14 17.12 17.14 17.02 17.30 4,566,187 78,142,114 17.113 10.81 10.80 10.81 10.73 10.91 7,240,138 10.793 -0.92%
2019-11-04 0 17.30 17.28 17.30 17.08 17.34 4,324,921 74,654,505 17.261 10.91 10.90 10.91 10.77 10.94 6,857,587 10.886 1.76%
2019-11-01 0 17.00 17.00 17.02 16.94 17.16 5,259,014 89,360,895 16.992 10.72 10.72 10.73 10.68 10.82 8,338,683 10.716 0.00%
2019-10-31 0 17.00 17.00 17.02 16.92 17.16 9,762,800 166,191,374 17.023 10.72 10.72 10.73 10.67 10.82 15,479,877 10.736 0.12%
2019-10-30 0 16.98 16.98 17.00 16.94 17.18 10,396,375 176,713,718 16.998 10.71 10.71 10.72 10.68 10.84 16,484,473 10.720 -1.28%
2019-10-29 0 17.20 17.14 17.20 17.00 17.20 5,799,683 99,371,155 17.134 10.85 10.81 10.85 10.72 10.85 9,195,967 10.806 0.94%
2019-10-28 0 17.04 17.00 17.04 16.88 17.26 6,022,574 102,344,281 16.993 10.75 10.72 10.75 10.65 10.89 9,549,382 10.717 1.79%
2019-10-25 0 16.74 16.72 16.74 16.64 16.80 4,615,496 77,267,824 16.741 10.56 10.54 10.56 10.49 10.60 7,318,322 10.558 -0.24%
2019-10-24 0 16.78 16.76 16.78 16.70 16.88 5,029,721 84,397,514 16.780 10.58 10.57 10.58 10.53 10.65 7,975,116 10.583 1.33%
2019-10-23 0 16.56 16.54 16.56 16.44 16.78 5,225,430 86,535,201 16.560 10.44 10.43 10.44 10.37 10.58 8,285,432 10.444 -1.08%
2019-10-22 0 16.74 16.70 16.74 16.58 16.76 4,050,880 67,543,254 16.674 10.56 10.53 10.56 10.46 10.57 6,423,068 10.516 0.84%
2019-10-21 0 16.60 16.60 16.62 16.48 16.68 4,675,402 77,681,636 16.615 10.47 10.47 10.48 10.39 10.52 7,413,309 10.479 -0.12%
2019-10-18 0 16.62 16.60 16.62 16.50 16.78 8,050,016 134,194,929 16.670 10.48 10.47 10.48 10.41 10.58 12,764,090 10.513 0.85%
2019-10-17 0 16.48 16.46 16.48 16.22 16.58 6,289,443 103,586,145 16.470 10.39 10.38 10.39 10.23 10.46 9,972,529 10.387 0.49%
2019-10-16 0 16.40 16.40 16.42 16.20 16.48 7,661,323 125,144,542 16.335 10.34 10.34 10.36 10.22 10.39 12,147,779 10.302 -0.24%
2019-10-15 0 16.44 16.42 16.44 16.24 16.50 9,880,181 161,702,925 16.366 10.37 10.36 10.37 10.24 10.41 15,665,997 10.322 0.74%
2019-10-14 0 16.32 16.32 16.36 16.24 16.60 10,522,844 171,800,165 16.326 10.29 10.29 10.32 10.24 10.47 16,685,002 10.297 -1.21%
2019-10-11 0 16.52 16.50 16.52 16.12 16.58 10,626,288 174,332,435 16.406 10.42 10.41 10.42 10.17 10.46 16,849,022 10.347 2.35%
2019-10-10 0 16.14 16.12 16.14 15.80 16.32 11,176,645 180,863,919 16.182 10.18 10.17 10.18 9.965 10.29 17,721,667 10.206 1.89%
2019-10-09 0 15.84 15.84 15.86 15.72 15.96 6,025,396 95,664,121 15.877 9.990 9.990 10.00 9.914 10.07 9,553,857 10.013 -0.25%
2019-10-08 0 15.88 15.88 15.90 15.72 16.06 11,335,670 180,395,035 15.914 10.02 10.02 10.03 9.914 10.13 17,973,817 10.037 1.02%
2019-10-04 0 15.72 15.70 15.72 15.48 15.74 8,674,447 135,790,938 15.654 9.914 9.902 9.914 9.763 9.927 13,754,187 9.8727 0.77%
2019-10-03 0 15.60 15.60 15.62 15.12 15.64 9,123,755 141,208,305 15.477 9.839 9.839 9.851 9.536 9.864 14,466,609 9.7610 3.13%
2019-10-02 0 15.30 15.30 15.32 15.20 15.50 8,311,401 127,609,789 15.354 9.540 9.540 9.553 9.478 9.665 13,329,258 9.5737 -0.26%
2019-09-30 0 15.34 15.34 15.36 15.20 15.50 5,825,873 89,633,162 15.385 9.565 9.565 9.578 9.478 9.665 9,343,138 9.5935 -0.78%
2019-09-27 0 15.46 15.44 15.46 15.44 15.76 5,367,102 83,488,154 15.556 9.640 9.628 9.640 9.628 9.827 8,607,392 9.6996 -1.15%
2019-09-26 0 15.64 15.64 15.66 15.54 15.84 5,238,345 81,958,762 15.646 9.752 9.752 9.765 9.690 9.877 8,400,901 9.7559 -1.01%
2019-09-25 0 15.80 15.80 15.82 15.74 16.00 6,129,237 97,032,600 15.831 9.852 9.852 9.864 9.815 9.977 9,829,652 9.8714 -1.25%
2019-09-24 0 16.00 16.00 16.02 15.66 16.14 7,907,587 126,176,352 15.956 9.977 9.977 9.989 9.765 10.06 12,681,649 9.9495 1.01%
2019-09-23 0 15.84 15.82 15.84 15.58 15.90 7,637,043 120,532,847 15.783 9.877 9.864 9.877 9.715 9.914 12,247,769 9.8412 1.02%
2019-09-20 0 15.68 15.68 15.76 15.68 16.20 16,873,297 266,282,998 15.781 9.777 9.777 9.827 9.777 10.10 27,060,244 9.8404 -2.49%
2019-09-19 0 16.08 16.08 16.10 16.06 16.36 4,306,917 69,477,225 16.132 10.03 10.03 10.04 10.01 10.20 6,907,140 10.059 -1.23%
2019-09-18 0 16.28 16.28 16.30 16.22 16.38 6,534,637 106,351,078 16.275 10.15 10.15 10.16 10.11 10.21 10,479,805 10.148 -0.37%
2019-09-17 0 16.34 16.34 16.36 16.12 16.36 5,199,657 84,713,310 16.292 10.19 10.19 10.20 10.05 10.20 8,338,855 10.159 0.00%
2019-09-16 0 16.34 16.30 16.34 16.04 16.36 7,606,211 123,289,939 16.209 10.19 10.16 10.19 10.00 10.20 12,198,323 10.107 0.62%
2019-09-13 0 16.24 16.22 16.24 16.10 16.28 2,692,660 43,605,259 16.194 10.13 10.11 10.13 10.04 10.15 4,318,305 10.098 -0.12%
2019-09-12 0 16.26 16.26 16.28 16.24 16.46 4,359,263 71,176,869 16.328 10.14 10.14 10.15 10.13 10.26 6,991,089 10.181 -0.25%
2019-09-11 0 16.30 16.30 16.32 16.12 16.40 5,242,830 85,359,113 16.281 10.16 10.16 10.18 10.05 10.23 8,408,093 10.152 0.00%
2019-09-10 0 16.30 16.28 16.30 16.16 16.56 10,989,020 179,029,227 16.292 10.16 10.15 10.16 10.08 10.33 17,623,441 10.159 -0.73%
2019-09-09 0 16.42 16.40 16.42 16.10 16.42 5,514,030 89,848,749 16.295 10.24 10.23 10.24 10.04 10.24 8,843,025 10.160 1.48%
2019-09-06 0 16.18 16.16 16.18 16.04 16.22 8,112,849 131,012,371 16.149 10.09 10.08 10.09 10.00 10.11 13,010,834 10.069 0.12%
2019-09-05 0 16.16 16.12 16.16 16.00 16.34 8,668,651 139,719,840 16.118 10.08 10.05 10.08 9.977 10.19 13,902,192 10.050 -0.62%
2019-09-04 0 16.26 16.26 16.28 16.24 16.78 11,130,009 182,143,167 16.365 10.14 10.14 10.15 10.13 10.46 17,849,550 10.204 -2.17%
2019-09-03 0 16.62 16.58 16.62 16.46 16.64 5,835,235 96,729,615 16.577 10.36 10.34 10.36 10.26 10.38 9,358,152 10.336 0.12%
2019-09-02 0 16.60 16.56 16.60 16.38 16.62 3,013,548 49,621,242 16.466 10.35 10.33 10.35 10.21 10.36 4,832,923 10.267 0.48%
2019-08-30 0 16.52 16.50 16.52 16.34 16.80 9,928,810 163,589,258 16.476 10.30 10.29 10.30 10.19 10.48 15,923,149 10.274 0.49%
2019-08-29 0 16.44 16.44 16.48 15.98 16.54 8,195,590 134,098,443 16.362 10.25 10.25 10.28 9.964 10.31 13,143,529 10.203 1.86%
2019-08-28 0 16.14 16.12 16.14 15.94 16.20 5,904,623 94,700,201 16.038 10.06 10.05 10.06 9.939 10.10 9,469,432 10.001 0.12%
2019-08-27 0 16.12 16.12 16.14 16.00 16.30 8,510,637 137,138,784 16.114 10.05 10.05 10.06 9.977 10.16 13,648,779 10.048 -0.62%
2019-08-26 0 16.22 16.22 16.24 15.90 16.24 4,910,878 79,190,443 16.126 10.11 10.11 10.13 9.914 10.13 7,875,731 10.055 -0.73%
2019-08-23 0 16.34 16.34 16.36 16.24 16.56 5,507,581 90,387,950 16.412 10.19 10.19 10.20 10.13 10.33 8,832,683 10.233 -1.09%
2019-08-22 0 16.52 16.52 16.54 16.36 16.76 5,200,715 85,721,499 16.483 10.30 10.30 10.31 10.20 10.45 8,340,552 10.278 -1.20%
2019-08-21 0 16.72 16.70 16.72 16.54 16.90 4,142,160 69,119,584 16.687 10.43 10.41 10.43 10.31 10.54 6,642,914 10.405 -0.12%
2019-08-20 0 16.74 16.70 16.74 16.18 16.78 6,570,070 109,107,774 16.607 10.44 10.41 10.44 10.09 10.46 10,536,630 10.355 2.32%
2019-08-19 0 16.36 16.32 16.36 16.18 16.70 8,468,480 138,601,145 16.367 10.20 10.18 10.20 10.09 10.41 13,581,171 10.205 1.11%
2019-08-16 0 16.18 16.16 16.18 15.82 16.30 10,917,014 175,748,106 16.099 10.09 10.08 10.09 9.864 10.16 17,507,963 10.038 0.50%
2019-08-15 0 16.10 16.10 16.12 15.80 16.18 6,878,711 110,764,459 16.103 10.04 10.04 10.05 9.852 10.09 11,031,608 10.041 -0.74%
2019-08-14 0 16.22 16.22 16.24 16.10 16.50 6,001,699 97,547,532 16.253 10.11 10.11 10.13 10.04 10.29 9,625,116 10.135 -1.10%
2019-08-13 0 16.40 16.38 16.40 16.24 16.58 4,055,911 66,385,309 16.368 10.23 10.21 10.23 10.13 10.34 6,504,594 10.206 -0.97%
2019-08-12 0 16.56 16.56 16.58 16.52 16.84 4,632,716 77,101,754 16.643 10.33 10.33 10.34 10.30 10.50 7,429,634 10.378 -0.72%
2019-08-09 0 16.68 16.68 16.70 16.54 16.96 5,872,178 98,314,664 16.742 10.40 10.40 10.41 10.31 10.58 9,417,399 10.440 -1.53%
2019-08-08 0 16.94 16.94 16.96 16.58 16.98 7,731,339 130,119,980 16.830 10.56 10.56 10.58 10.34 10.59 12,398,994 10.494 2.17%
2019-08-07 0 16.58 16.56 16.58 16.22 16.78 7,185,375 119,001,912 16.562 10.34 10.33 10.34 10.11 10.46 11,523,415 10.327 1.34%
2019-08-06 0 16.36 16.36 16.38 16.08 16.48 9,713,134 158,214,790 16.289 10.20 10.20 10.21 10.03 10.28 15,577,262 10.157 0.12%
2019-08-05 0 16.34 16.32 16.34 16.08 16.46 5,077,536 82,641,105 16.276 10.19 10.18 10.19 10.03 10.26 8,143,006 10.149 -0.73%
2019-08-02 0 16.46 16.40 16.46 16.08 16.46 7,068,250 114,915,210 16.258 10.26 10.23 10.26 10.03 10.26 11,335,578 10.138 0.24%
2019-08-01 0 16.42 16.42 16.44 16.20 16.48 5,436,933 89,006,874 16.371 10.24 10.24 10.25 10.10 10.28 8,719,383 10.208 -0.48%
2019-07-31 0 16.50 16.48 16.50 16.22 16.64 8,447,256 139,145,799 16.472 10.29 10.28 10.29 10.11 10.38 13,547,133 10.271 0.24%
2019-07-30 0 16.46 16.46 16.50 16.42 16.68 5,737,737 94,556,394 16.480 10.26 10.26 10.29 10.24 10.40 9,201,791 10.276 -1.32%
2019-07-29 0 16.68 16.66 16.68 16.30 16.68 4,097,177 67,874,009 16.566 10.40 10.39 10.40 10.16 10.40 6,570,773 10.330 2.08%
2019-07-26 0 16.34 16.34 16.36 16.26 16.80 6,072,436 99,566,777 16.397 10.19 10.19 10.20 10.14 10.48 9,738,559 10.224 -2.51%
2019-07-25 0 16.76 16.76 16.78 16.64 17.10 8,432,387 142,240,558 16.868 10.45 10.45 10.46 10.38 10.66 13,523,287 10.518 -0.71%
2019-07-24 0 16.88 16.84 16.88 16.78 17.10 6,573,001 110,877,561 16.869 10.53 10.50 10.53 10.46 10.66 10,541,331 10.518 1.20%
2019-07-23 0 16.68 16.64 16.68 16.60 16.94 3,641,501 60,929,108 16.732 10.40 10.38 10.40 10.35 10.56 5,839,991 10.433 0.48%
2019-07-22 0 16.60 16.58 16.60 16.34 16.90 4,415,487 73,421,517 16.628 10.35 10.34 10.35 10.19 10.54 7,081,257 10.368 -0.24%
2019-07-19 0 16.64 16.64 16.66 16.42 16.92 7,503,269 125,064,837 16.668 10.38 10.38 10.39 10.24 10.55 12,033,231 10.393 0.85%
2019-07-18 0 16.50 16.46 16.50 16.24 16.50 4,715,681 77,526,400 16.440 10.29 10.26 10.29 10.13 10.29 7,562,688 10.251 0.98%
2019-07-17 0 16.34 16.30 16.34 16.08 16.38 4,671,946 76,070,164 16.282 10.19 10.16 10.19 10.03 10.21 7,492,549 10.153 -0.24%
2019-07-16 0 16.38 16.34 16.38 16.22 16.38 5,816,774 94,933,616 16.321 10.21 10.19 10.21 10.11 10.21 9,328,546 10.177 1.11%
2019-07-15 0 16.20 16.18 16.20 15.98 16.22 4,434,000 71,596,588 16.147 10.10 10.09 10.10 9.964 10.11 7,110,947 10.069 -0.12%
2019-07-12 0 16.22 16.20 16.22 15.94 16.30 6,932,329 111,897,006 16.141 10.11 10.10 10.11 9.939 10.16 11,117,597 10.065 -0.61%
2019-07-11 0 16.32 16.30 16.32 16.16 16.32 3,985,522 64,823,319 16.265 10.18 10.16 10.18 10.08 10.18 6,391,709 10.142 0.99%
2019-07-10 0 16.16 16.14 16.16 16.00 16.28 5,390,235 87,104,194 16.160 10.08 10.06 10.08 9.977 10.15 8,644,491 10.076 1.25%
2019-07-09 0 15.96 15.96 15.98 15.94 16.26 4,548,585 73,095,183 16.070 9.952 9.952 9.964 9.939 10.14 7,294,711 10.020 -0.99%
2019-07-08 0 16.12 16.10 16.12 15.98 16.36 9,359,786 151,467,551 16.183 10.05 10.04 10.05 9.964 10.20 15,010,587 10.091 1.13%
2019-07-05 0 15.94 15.90 15.94 15.82 16.00 3,208,906 51,067,460 15.914 9.939 9.914 9.939 9.864 9.977 5,146,225 9.9233 -0.75%
2019-07-04 0 16.06 16.04 16.06 15.82 16.08 4,200,125 67,247,873 16.011 10.01 10.00 10.01 9.864 10.03 6,735,874 9.9835 1.65%
2019-07-03 0 15.80 15.80 15.84 15.58 15.86 5,163,841 81,397,203 15.763 9.852 9.852 9.877 9.715 9.889 8,281,416 9.8289 -0.13%
2019-07-02 0 15.82 15.80 15.82 15.32 15.84 8,556,705 134,244,126 15.689 9.864 9.852 9.864 9.553 9.877 13,722,660 9.7827 2.33%
2019-06-28 0 15.46 15.44 15.46 15.40 15.72 8,152,120 126,355,961 15.500 9.640 9.628 9.640 9.603 9.802 13,073,814 9.6648 -1.28%
2019-06-27 0 15.66 15.64 15.66 15.66 16.02 4,786,343 75,307,534 15.734 9.765 9.752 9.765 9.765 9.989 7,676,011 9.8108 -0.25%
2019-06-26 0 15.70 15.70 15.74 15.66 15.90 3,729,175 58,698,943 15.740 9.790 9.790 9.815 9.765 9.914 5,980,597 9.8149 -0.38%
2019-06-25 0 15.76 15.76 15.82 15.62 15.96 8,493,317 134,002,395 15.777 9.827 9.827 9.864 9.740 9.952 13,621,003 9.8379 -1.01%
2019-06-24 0 15.92 15.90 15.92 15.66 16.04 8,145,384 129,468,567 15.895 9.927 9.914 9.927 9.765 10.00 13,063,012 9.9111 1.14%
2019-06-21 0 15.74 15.74 15.82 15.50 15.84 15,304,251 240,611,753 15.722 9.815 9.815 9.864 9.665 9.877 24,543,915 9.8033 0.64%
2019-06-20 0 15.64 15.60 15.64 15.50 15.84 9,127,866 142,584,698 15.621 9.752 9.727 9.752 9.665 9.877 14,638,649 9.7403 -0.89%
2019-06-19 0 15.78 15.78 15.80 15.74 15.90 8,815,301 139,409,741 15.815 9.840 9.840 9.852 9.815 9.914 14,137,379 9.8611 -0.54%
2019-06-18 0 16.24 16.24 16.26 16.14 16.34 6,917,443 112,448,320 16.256 9.893 9.893 9.905 9.832 9.953 11,355,945 9.9022 0.25%
2019-06-17 0 16.20 16.20 16.22 16.10 16.34 5,393,742 87,448,657 16.213 9.868 9.868 9.880 9.807 9.953 8,854,578 9.8761 0.00%
2019-06-14 0 16.20 16.18 16.20 16.04 16.28 8,874,957 143,462,522 16.165 9.868 9.856 9.868 9.771 9.917 14,569,477 9.8468 -0.37%
2019-06-13 0 16.26 16.22 16.26 15.74 16.28 6,129,719 99,221,134 16.187 9.905 9.880 9.905 9.588 9.917 10,062,787 9.8602 0.25%
2019-06-12 0 16.22 16.20 16.22 15.94 16.26 6,115,107 98,825,579 16.161 9.880 9.868 9.880 9.710 9.905 10,038,799 9.8444 1.37%
2019-06-11 0 16.00 16.00 16.04 15.98 16.24 7,487,334 120,328,007 16.071 9.746 9.746 9.771 9.734 9.893 12,291,501 9.7895 -0.25%
2019-06-10 0 16.04 16.02 16.04 15.82 16.16 9,012,715 144,411,714 16.023 9.771 9.759 9.771 9.637 9.844 14,795,626 9.7604 0.38%
2019-06-06 0 15.98 15.98 16.00 15.56 16.14 6,659,000 106,437,472 15.984 9.734 9.734 9.746 9.478 9.832 10,931,675 9.7366 1.65%
2019-06-05 0 15.72 15.72 15.76 15.62 15.92 8,092,853 127,260,541 15.725 9.576 9.576 9.600 9.515 9.698 13,285,544 9.5789 -0.25%
2019-06-04 0 15.76 15.74 15.76 15.72 16.18 8,954,750 141,483,578 15.800 9.600 9.588 9.600 9.576 9.856 14,700,468 9.6244 -2.35%
2019-06-03 0 16.14 16.06 16.14 15.32 16.14 20,483,775 326,365,974 15.933 9.832 9.783 9.832 9.332 9.832 33,626,967 9.7055 4.67%
2019-05-31 0 15.42 15.38 15.42 15.20 15.50 5,155,912 79,226,661 15.366 9.393 9.369 9.393 9.259 9.442 8,464,147 9.3603 0.13%
2019-05-30 0 15.40 15.34 15.40 15.12 15.40 8,709,896 133,631,723 15.343 9.381 9.344 9.381 9.210 9.381 14,298,506 9.3459 1.58%
2019-05-29 0 15.16 15.14 15.18 14.98 15.22 7,353,083 111,110,229 15.111 9.235 9.222 9.247 9.125 9.271 12,071,109 9.2046 -0.26%
2019-05-28 0 15.20 15.18 15.20 15.12 15.38 14,546,268 221,369,112 15.218 9.259 9.247 9.259 9.210 9.369 23,879,723 9.2702 -0.91%
2019-05-27 0 15.34 15.30 15.34 14.94 15.38 9,925,000 151,359,682 15.250 9.344 9.320 9.344 9.101 9.369 16,293,268 9.2897 1.72%
2019-05-24 0 15.08 15.06 15.08 14.66 15.18 12,056,201 181,252,426 15.034 9.186 9.174 9.186 8.930 9.247 19,791,931 9.1579 3.71%
2019-05-23 0 14.54 14.54 14.56 14.26 14.64 5,823,327 84,358,609 14.486 8.857 8.857 8.869 8.686 8.918 9,559,802 8.8243 0.55%
2019-05-22 0 14.46 14.44 14.46 14.40 14.70 4,601,000 66,565,195 14.468 8.808 8.796 8.808 8.772 8.954 7,553,182 8.8129 -0.82%
2019-05-21 0 14.58 14.56 14.58 14.50 14.78 7,299,858 106,889,050 14.643 8.881 8.869 8.881 8.833 9.003 11,983,733 8.9195 -0.95%
2019-05-20 0 14.72 14.72 14.74 14.46 14.76 8,133,914 119,226,827 14.658 8.967 8.967 8.979 8.808 8.991 13,352,952 8.9289 1.94%
2019-05-17 0 14.44 14.42 14.44 14.32 14.74 13,189,212 191,331,321 14.507 8.796 8.784 8.796 8.723 8.979 21,651,927 8.8367 -1.23%
2019-05-16 0 14.62 14.62 14.64 14.60 14.86 8,188,848 120,042,827 14.659 8.906 8.906 8.918 8.894 9.052 13,443,133 8.9297 -1.88%
2019-05-15 0 14.90 14.88 14.90 14.72 14.98 8,728,372 129,929,611 14.886 9.076 9.064 9.076 8.967 9.125 14,328,837 9.0677 0.00%
2019-05-14 0 14.90 14.90 14.92 14.66 15.24 14,663,524 218,236,658 14.883 9.076 9.076 9.088 8.930 9.283 24,072,215 9.0659 -0.40%
2019-05-10 0 14.96 14.94 14.96 14.92 15.32 10,454,000 157,104,916 15.028 9.113 9.101 9.113 9.088 9.332 17,161,696 9.1544 -2.09%
2019-05-09 0 15.28 15.28 15.30 14.82 15.32 14,103,054 213,083,697 15.109 9.308 9.308 9.320 9.028 9.332 23,152,125 9.2036 2.55%
2019-05-08 0 14.90 14.90 14.92 14.86 15.00 8,595,294 128,171,710 14.912 9.076 9.076 9.088 9.052 9.137 14,110,371 9.0835 0.00%
2019-05-07 0 14.90 14.90 14.92 14.82 14.96 11,177,787 166,247,551 14.873 9.076 9.076 9.088 9.028 9.113 18,349,893 9.0599 0.40%
2019-05-06 0 14.84 14.84 14.86 14.76 15.00 8,344,113 123,721,690 14.827 9.040 9.040 9.052 8.991 9.137 13,698,023 9.0321 -0.93%
2019-05-03 0 14.98 14.96 14.98 14.84 14.98 5,113,542 76,387,450 14.938 9.125 9.113 9.125 9.040 9.125 8,394,591 9.0996 0.40%
2019-05-02 0 14.92 14.90 14.92 14.60 14.96 5,437,967 80,818,411 14.862 9.088 9.076 9.088 8.894 9.113 8,927,179 9.0531 1.50%
2019-04-30 0 14.70 14.70 14.72 14.58 14.80 6,257,146 91,995,761 14.703 8.954 8.954 8.967 8.881 9.015 10,271,976 8.9560 -0.68%
2019-04-29 0 14.80 14.76 14.80 14.42 14.82 8,001,103 117,941,364 14.741 9.015 8.991 9.015 8.784 9.028 13,134,924 8.9792 2.35%
2019-04-26 0 14.46 14.42 14.46 14.30 14.58 15,583,161 224,613,109 14.414 8.808 8.784 8.808 8.711 8.881 25,581,927 8.7801 -0.28%
2019-04-25 0 14.50 14.48 14.50 14.44 14.64 4,769,723 69,326,102 14.535 8.833 8.820 8.833 8.796 8.918 7,830,164 8.8537 0.42%
2019-04-24 0 14.44 14.42 14.44 14.38 14.50 4,801,572 69,296,168 14.432 8.796 8.784 8.796 8.760 8.833 7,882,449 8.7912 -0.14%
2019-04-23 0 14.46 14.46 14.48 14.36 14.56 8,279,443 119,711,325 14.459 8.808 8.808 8.820 8.747 8.869 13,591,858 8.8076 -0.28%
2019-04-18 0 14.50 14.46 14.50 14.38 14.52 13,347,275 193,036,018 14.463 8.833 8.808 8.833 8.760 8.845 21,911,409 8.8098 -0.14%
2019-04-17 0 14.52 14.50 14.52 14.34 14.56 17,782,148 257,662,188 14.490 8.845 8.833 8.845 8.735 8.869 29,191,870 8.8265 -0.55%
2019-04-16 0 14.60 14.56 14.60 14.30 14.68 18,502,990 267,943,707 14.481 8.894 8.869 8.894 8.711 8.942 30,375,233 8.8211 2.96%
2019-04-15 0 14.18 14.16 14.18 14.12 14.54 9,624,776 137,521,075 14.288 8.638 8.626 8.638 8.601 8.857 15,800,409 8.7036 -1.94%
2019-04-12 0 14.46 14.44 14.46 14.40 14.62 6,530,982 94,410,654 14.456 8.808 8.796 8.808 8.772 8.906 10,721,516 8.8057 -0.41%
2019-04-11 0 14.52 14.52 14.54 14.50 14.72 4,848,623 70,509,054 14.542 8.845 8.845 8.857 8.833 8.967 7,959,689 8.8583 -0.27%
2019-04-10 0 14.56 14.56 14.58 14.54 14.78 7,708,053 112,712,196 14.623 8.869 8.869 8.881 8.857 9.003 12,653,842 8.9074 -0.68%
2019-04-09 0 14.66 14.66 14.68 14.64 14.76 8,089,068 118,759,246 14.681 8.930 8.930 8.942 8.918 8.991 13,279,331 8.9432 -0.27%
2019-04-08 0 14.70 14.70 14.72 14.68 15.00 10,994,241 162,373,998 14.769 8.954 8.954 8.967 8.942 9.137 18,048,576 8.9965 -1.08%
2019-04-04 0 14.86 14.84 14.86 14.80 15.04 9,141,744 136,116,213 14.890 9.052 9.040 9.052 9.015 9.162 15,007,445 9.0699 -0.80%
2019-04-03 0 14.98 14.94 14.98 14.86 15.06 9,631,394 144,186,724 14.970 9.125 9.101 9.125 9.052 9.174 15,811,273 9.1192 -0.13%
2019-04-02 0 15.00 14.98 15.00 14.90 15.12 10,690,695 160,091,733 14.975 9.137 9.125 9.137 9.076 9.210 17,550,263 9.1219 -0.66%
2019-04-01 0 15.10 15.08 15.10 15.00 15.30 11,328,132 170,905,599 15.087 9.198 9.186 9.198 9.137 9.320 18,596,705 9.1901 -0.40%
2019-03-29 0 15.16 15.14 15.16 15.10 15.24 5,921,532 89,752,472 15.157 9.235 9.222 9.235 9.198 9.283 9,721,019 9.2328 0.13%
2019-03-28 0 15.14 15.14 15.16 15.00 15.26 7,376,054 111,608,817 15.131 9.222 9.222 9.235 9.137 9.296 12,108,819 9.2172 0.53%
2019-03-27 0 15.06 15.06 15.08 14.90 15.16 5,557,315 83,853,787 15.089 9.174 9.174 9.186 9.076 9.235 9,123,106 9.1914 0.67%
2019-03-26 0 14.96 14.94 14.96 14.88 15.12 7,118,123 106,730,598 14.994 9.113 9.101 9.113 9.064 9.210 11,685,389 9.1337 0.27%
2019-03-25 0 14.92 14.90 14.92 14.70 15.02 6,836,047 101,892,845 14.905 9.088 9.076 9.088 8.954 9.149 11,222,322 9.0795 0.13%
2019-03-22 0 14.90 14.88 14.90 14.76 15.14 6,519,312 97,210,023 14.911 9.076 9.064 9.076 8.991 9.222 10,702,358 9.0830 -0.93%
2019-03-21 0 15.04 15.02 15.04 14.88 15.14 3,973,469 59,720,116 15.030 9.162 9.149 9.162 9.064 9.222 6,523,002 9.1553 0.94%
2019-03-20 0 14.90 14.90 14.92 14.86 15.10 5,775,849 86,269,974 14.936 9.076 9.076 9.088 9.052 9.198 9,481,860 9.0984 -1.19%
2019-03-19 0 15.08 15.06 15.08 15.04 15.22 3,022,837 45,594,788 15.083 9.186 9.174 9.186 9.162 9.271 4,962,408 9.1880 -1.05%
2019-03-18 0 15.24 15.20 15.24 15.06 15.26 5,719,154 86,677,606 15.156 9.283 9.259 9.283 9.174 9.296 9,388,787 9.2320 0.93%
2019-03-15 0 15.10 15.08 15.10 15.02 15.18 9,214,051 139,219,806 15.110 9.198 9.186 9.198 9.149 9.247 15,126,147 9.2039 -0.53%
2019-03-14 0 15.18 15.14 15.18 14.84 15.20 6,939,848 104,640,578 15.078 9.247 9.222 9.247 9.040 9.259 11,392,726 9.1849 1.34%
2019-03-13 0 14.98 14.96 14.98 14.88 15.10 6,648,045 99,550,088 14.974 9.125 9.113 9.125 9.064 9.198 10,913,691 9.1216 -0.40%
2019-03-12 0 15.04 15.04 15.06 14.94 15.16 6,136,067 92,435,430 15.064 9.162 9.162 9.174 9.101 9.235 10,073,208 9.1764 0.00%
2019-03-11 0 15.04 15.02 15.04 14.72 15.06 6,766,482 101,173,963 14.952 9.162 9.149 9.162 8.967 9.174 11,108,122 9.1081 2.17%
2019-03-08 0 14.72 14.70 14.72 14.66 14.86 18,107,784 266,709,245 14.729 8.967 8.954 8.967 8.930 9.052 29,726,447 8.9721 -1.21%
2019-03-07 0 14.90 14.88 14.90 14.82 15.00 5,662,588 84,567,895 14.934 9.076 9.064 9.076 9.028 9.137 9,295,926 9.0973 0.13%
2019-03-06 0 14.88 14.86 14.88 14.82 15.06 7,453,867 111,114,031 14.907 9.064 9.052 9.064 9.028 9.174 12,236,560 9.0805 -0.27%
2019-03-05 0 14.92 14.90 14.92 14.84 15.10 10,214,553 152,297,289 14.910 9.088 9.076 9.088 9.040 9.198 16,768,610 9.0823 -0.53%
2019-03-04 0 15.00 14.98 15.00 14.92 15.24 14,094,000 211,490,508 15.006 9.137 9.125 9.137 9.088 9.283 23,137,262 9.1407 -1.32%
2019-03-01 0 15.20 15.20 15.22 15.00 15.24 20,547,615 310,667,883 15.119 9.259 9.259 9.271 9.137 9.283 33,731,769 9.2099 0.93%
2019-02-28 0 15.06 15.06 15.08 14.88 15.16 15,454,022 232,917,810 15.072 9.174 9.174 9.186 9.064 9.235 25,369,927 9.1809 0.27%
2019-02-27 0 15.02 15.00 15.02 14.96 15.26 8,052,356 121,624,661 15.104 9.149 9.137 9.149 9.113 9.296 13,219,063 9.2007 0.54%
2019-02-26 0 14.94 14.94 14.96 14.92 15.20 14,686,879 221,160,849 15.058 9.101 9.101 9.113 9.088 9.259 24,110,555 9.1728 -1.19%
2019-02-25 0 15.12 15.12 15.14 15.10 15.44 9,639,020 146,162,074 15.164 9.210 9.210 9.222 9.198 9.405 15,823,793 9.2369 -1.69%
2019-02-22 0 15.38 15.36 15.38 15.02 15.40 9,274,916 141,963,058 15.306 9.369 9.357 9.369 9.149 9.381 15,226,065 9.3237 1.18%
2019-02-21 0 15.20 15.20 15.24 15.18 15.44 12,745,468 194,682,812 15.275 9.259 9.259 9.283 9.247 9.405 20,923,459 9.3045 -0.39%
2019-02-20 0 15.26 15.26 15.28 15.18 15.44 11,223,663 171,745,894 15.302 9.296 9.296 9.308 9.247 9.405 18,425,204 9.3212 0.26%
2019-02-19 0 15.22 15.22 15.26 15.14 15.38 7,129,490 108,558,601 15.227 9.271 9.271 9.296 9.222 9.369 11,704,050 9.2753 0.13%
2019-02-18 0 15.20 15.20 15.22 15.04 15.34 13,667,399 208,245,171 15.237 9.259 9.259 9.271 9.162 9.344 22,436,937 9.2814 0.80%
2019-02-15 0 15.08 15.08 15.10 14.88 15.18 13,937,286 210,014,973 15.069 9.186 9.186 9.198 9.064 9.247 22,879,994 9.1790 0.53%
2019-02-14 0 15.00 14.98 15.00 14.98 15.38 9,228,411 139,333,466 15.098 9.137 9.125 9.137 9.125 9.369 15,149,721 9.1971 -2.09%
2019-02-13 0 15.32 15.32 15.34 15.04 15.42 13,565,335 207,172,102 15.272 9.332 9.332 9.344 9.162 9.393 22,269,385 9.3030 2.54%
2019-02-12 0 14.94 14.94 14.98 14.92 15.12 11,038,158 165,475,603 14.991 9.101 9.101 9.125 9.088 9.210 18,120,672 9.1319 -0.27%
2019-02-11 0 14.98 14.98 15.02 14.70 15.18 10,208,509 153,058,171 14.993 9.125 9.125 9.149 8.954 9.247 16,758,688 9.1331 1.35%
2019-02-08 0 14.78 14.76 14.78 14.50 14.86 12,381,041 182,362,263 14.729 9.003 8.991 9.003 8.833 9.052 20,325,202 8.9722 0.54%
2019-02-04 0 14.70 14.68 14.70 14.60 14.88 7,741,946 113,808,300 14.700 8.954 8.942 8.954 8.894 9.064 12,709,482 8.9546 -1.34%
2019-02-01 0 14.90 14.88 14.90 14.86 15.02 12,998,877 194,050,203 14.928 9.076 9.064 9.076 9.052 9.149 21,339,465 9.0935 -0.40%
2019-01-31 0 14.96 14.96 15.00 14.92 15.24 12,539,982 188,676,565 15.046 9.113 9.113 9.137 9.088 9.283 20,586,125 9.1652 0.27%
2019-01-30 0 14.92 14.90 14.92 14.86 15.32 10,050,577 151,011,599 15.025 9.088 9.076 9.088 9.052 9.332 16,499,421 9.1525 -2.61%
2019-01-29 0 15.32 15.32 15.34 15.00 15.42 9,537,376 145,429,952 15.248 9.332 9.332 9.344 9.137 9.393 15,656,930 9.2885 2.00%
2019-01-28 0 15.02 15.02 15.04 15.00 15.40 7,457,507 112,574,595 15.095 9.149 9.149 9.162 9.137 9.381 12,242,535 9.1954 -1.44%
2019-01-25 0 15.24 15.24 15.26 15.20 15.46 6,457,282 98,732,212 15.290 9.283 9.283 9.296 9.259 9.417 10,600,527 9.3139 -0.91%
2019-01-24 0 15.38 15.36 15.38 15.34 15.62 11,346,697 174,770,821 15.403 9.369 9.357 9.369 9.344 9.515 18,627,182 9.3826 -0.90%
2019-01-23 0 15.52 15.52 15.58 15.32 15.60 11,068,237 171,641,527 15.508 9.454 9.454 9.491 9.332 9.503 18,170,051 9.4464 1.31%
2019-01-22 0 15.32 15.28 15.32 14.76 15.32 10,549,596 159,978,403 15.164 9.332 9.308 9.332 8.991 9.332 17,318,630 9.2374 2.96%
2019-01-21 0 14.88 14.86 14.88 14.88 15.60 18,687,155 282,045,469 15.093 9.064 9.052 9.064 9.064 9.503 30,677,565 9.1939 -4.62%
2019-01-18 0 15.60 15.58 15.60 15.24 15.64 12,158,783 188,004,282 15.462 9.503 9.491 9.503 9.283 9.527 19,960,334 9.4189 0.26%
2019-01-17 0 15.56 15.52 15.56 15.38 15.84 21,650,794 336,585,243 15.546 9.478 9.454 9.478 9.369 9.649 35,542,791 9.4699 2.10%
2019-01-16 0 15.24 15.18 15.24 15.12 15.36 8,952,221 136,383,605 15.235 9.283 9.247 9.283 9.210 9.357 14,696,316 9.2801 -0.65%
2019-01-15 0 15.34 15.32 15.34 15.22 15.38 8,353,161 127,813,831 15.301 9.344 9.332 9.344 9.271 9.369 13,712,876 9.3207 0.52%
2019-01-14 0 15.26 15.26 15.28 15.10 15.36 5,942,352 90,500,833 15.230 9.296 9.296 9.308 9.198 9.357 9,755,198 9.2772 0.79%
2019-01-11 0 15.14 15.14 15.16 15.02 15.48 12,305,098 186,642,299 15.168 9.222 9.222 9.235 9.149 9.430 20,200,531 9.2395 0.13%
2019-01-10 0 15.12 15.12 15.14 15.00 15.22 11,196,424 169,153,544 15.108 9.210 9.210 9.222 9.137 9.271 18,380,488 9.2029 -0.66%
2019-01-09 0 15.22 15.22 15.24 15.20 15.54 10,654,982 163,396,548 15.335 9.271 9.271 9.283 9.259 9.466 17,491,636 9.3414 -1.30%
2019-01-08 0 15.42 15.42 15.44 15.32 15.66 9,308,859 144,106,733 15.481 9.393 9.393 9.405 9.332 9.539 15,281,787 9.4300 0.00%
2019-01-07 0 15.42 15.42 15.44 15.32 15.66 6,782,608 105,046,761 15.488 9.393 9.393 9.405 9.332 9.539 11,134,595 9.4343 0.92%
2019-01-04 0 15.28 15.28 15.30 14.80 15.32 7,874,288 119,674,798 15.198 9.308 9.308 9.320 9.015 9.332 12,926,739 9.2579 2.14%
2019-01-03 0 14.96 14.92 14.96 14.80 15.14 3,497,097 52,251,390 14.941 9.113 9.088 9.113 9.015 9.222 5,740,971 9.1015 0.13%
2019-01-02 0 14.94 14.92 14.94 14.74 15.00 4,738,735 70,565,223 14.891 9.101 9.088 9.101 8.979 9.137 7,779,293 9.0709 -1.32%
2018-12-31 0 15.14 15.14 15.22 15.14 15.30 2,176,000 33,059,260 15.193 9.222 9.222 9.271 9.222 9.320 3,572,207 9.2546 -0.66%
2018-12-28 0 15.24 15.20 15.24 15.04 15.24 5,208,055 79,077,200 15.184 9.283 9.259 9.283 9.162 9.283 8,549,747 9.2491 -0.13%
2018-12-27 0 15.26 15.24 15.26 15.02 15.30 6,245,967 94,914,872 15.196 9.296 9.283 9.296 9.149 9.320 10,253,624 9.2567 1.19%
2018-12-24 0 15.08 15.04 15.08 14.76 15.08 3,982,560 59,663,171 14.981 9.186 9.162 9.186 8.991 9.186 6,537,926 9.1257 0.53%
2018-12-21 0 15.00 14.98 15.00 14.74 15.06 10,880,064 162,953,068 14.977 9.137 9.125 9.137 8.979 9.174 17,861,139 9.1233 -0.79%
2018-12-20 0 15.12 15.10 15.12 15.02 15.22 8,146,509 123,298,860 15.135 9.210 9.198 9.210 9.149 9.271 13,373,628 9.2196 0.00%
2018-12-19 0 15.12 15.12 15.14 14.98 15.28 6,923,744 104,530,741 15.097 9.210 9.210 9.222 9.125 9.308 11,366,289 9.1966 0.13%
2018-12-18 0 15.10 15.06 15.10 14.98 15.26 10,948,452 164,776,412 15.050 9.198 9.174 9.198 9.125 9.296 17,973,407 9.1678 -0.66%
2018-12-17 0 15.20 15.18 15.20 14.98 15.34 8,004,304 121,186,290 15.140 9.259 9.247 9.259 9.125 9.344 13,140,179 9.2226 1.74%
2018-12-14 0 14.94 14.94 14.96 14.82 15.20 8,700,984 130,704,462 15.022 9.101 9.101 9.113 9.028 9.259 14,283,876 9.1505 -1.45%
2018-12-13 0 15.16 15.16 15.20 15.10 15.58 13,348,682 203,860,600 15.272 9.235 9.235 9.259 9.198 9.491 21,913,719 9.3029 -1.17%
2018-12-12 0 15.34 15.34 15.36 14.92 15.38 12,520,983 189,685,895 15.149 9.344 9.344 9.357 9.088 9.369 20,554,936 9.2282 2.95%
2018-12-11 0 14.90 14.88 14.90 14.46 14.96 5,561,554 82,535,883 14.840 9.076 9.064 9.076 8.808 9.113 9,130,065 9.0400 0.00%
2018-12-10 0 14.90 14.88 14.90 14.64 15.00 4,066,533 60,280,181 14.823 9.076 9.064 9.076 8.918 9.137 6,675,780 9.0297 -0.67%
2018-12-07 0 15.00 14.92 15.00 14.80 15.06 39,661,867 591,169,933 14.905 9.137 9.088 9.137 9.015 9.174 65,110,473 9.0795 0.54%
2018-12-06 0 14.92 14.90 14.92 14.48 14.92 7,186,212 106,154,700 14.772 9.088 9.076 9.088 8.820 9.088 11,797,167 8.9983 2.47%
2018-12-05 0 14.56 14.54 14.56 14.12 14.62 16,291,989 236,071,540 14.490 8.869 8.857 8.869 8.601 8.906 26,745,567 8.8266 1.68%
2018-12-04 0 14.32 14.32 14.34 14.22 14.70 21,342,102 305,942,714 14.335 8.723 8.723 8.735 8.662 8.954 35,036,030 8.7322 -0.56%
2018-12-03 0 14.40 14.40 14.42 14.30 15.48 44,686,116 664,856,584 14.878 8.772 8.772 8.784 8.711 9.430 73,358,477 9.0631 -4.64%
2018-11-30 0 15.10 15.10 15.24 15.08 15.40 15,683,938 238,002,503 15.175 9.198 9.198 9.283 9.186 9.381 25,747,367 9.2438 0.00%
2018-11-29 0 15.10 15.08 15.10 15.00 15.34 7,275,817 110,213,992 15.148 9.198 9.186 9.198 9.137 9.344 11,944,266 9.2274 -0.40%
2018-11-28 0 15.16 15.12 15.16 15.06 15.32 8,488,227 129,008,719 15.199 9.235 9.210 9.235 9.174 9.332 13,934,606 9.2582 0.00%
2018-11-27 0 15.16 15.12 15.16 15.00 15.28 7,583,896 114,842,046 15.143 9.235 9.210 9.235 9.137 9.308 12,450,021 9.2242 0.00%
2018-11-26 0 15.16 15.12 15.16 14.82 15.30 10,480,019 158,930,671 15.165 9.235 9.210 9.235 9.028 9.320 17,204,409 9.2378 2.29%
2018-11-23 0 14.82 14.82 14.84 14.50 14.84 3,850,000 56,832,520 14.762 9.028 9.028 9.040 8.833 9.040 6,320,311 8.9920 0.54%
2018-11-22 0 14.74 14.72 14.74 14.18 14.86 15,392,685 224,443,277 14.581 8.979 8.967 8.979 8.638 9.052 25,269,234 8.8821 3.37%
2018-11-21 0 14.26 14.22 14.26 13.90 14.26 7,901,387 111,415,519 14.101 8.686 8.662 8.686 8.467 8.686 12,971,226 8.5894 1.28%
2018-11-20 0 14.08 14.04 14.08 13.96 14.40 7,067,993 99,751,392 14.113 8.577 8.552 8.577 8.504 8.772 11,603,094 8.5970 -2.36%
2018-11-19 0 14.42 14.40 14.42 14.30 14.48 9,252,328 133,407,716 14.419 8.784 8.772 8.784 8.711 8.820 15,188,984 8.7832 0.14%
2018-11-16 0 14.40 14.38 14.40 14.16 14.46 4,650,816 66,770,287 14.357 8.772 8.760 8.772 8.626 8.808 7,634,962 8.7453 0.84%
2018-11-15 0 14.28 14.26 14.28 14.10 14.48 7,129,571 101,826,426 14.282 8.699 8.686 8.699 8.589 8.820 11,704,183 8.7000 0.99%
2018-11-14 0 14.14 14.10 14.14 13.96 14.22 8,214,880 115,747,544 14.090 8.613 8.589 8.613 8.504 8.662 13,485,869 8.5829 0.43%
2018-11-13 0 14.08 14.08 14.10 13.88 14.14 9,755,684 136,620,903 14.004 8.577 8.577 8.589 8.455 8.613 16,015,313 8.5306 0.57%
2018-11-12 0 14.00 13.98 14.00 13.96 14.30 5,987,516 84,290,847 14.078 8.528 8.516 8.528 8.504 8.711 9,829,341 8.5754 -1.41%
2018-11-09 0 14.20 14.16 14.20 13.92 14.28 6,617,446 93,301,601 14.099 8.650 8.626 8.650 8.479 8.699 10,863,458 8.5886 0.85%
2018-11-08 0 14.08 14.06 14.08 13.80 14.14 6,150,533 86,205,506 14.016 8.577 8.565 8.577 8.406 8.613 10,096,956 8.5378 1.44%
2018-11-07 0 13.88 13.86 13.88 13.74 14.00 7,684,664 106,601,228 13.872 8.455 8.443 8.455 8.370 8.528 12,615,445 8.4501 0.14%
2018-11-06 0 13.86 13.86 13.88 13.78 13.94 8,153,808 113,115,098 13.873 8.443 8.443 8.455 8.394 8.492 13,385,610 8.4505 0.43%
2018-11-05 0 13.80 13.80 13.82 13.78 13.92 7,361,645 101,948,454 13.849 8.406 8.406 8.418 8.394 8.479 12,085,165 8.4358 -1.00%
2018-11-02 0 13.94 13.92 13.94 13.82 14.30 10,769,768 150,719,021 13.995 8.492 8.479 8.492 8.418 8.711 17,680,073 8.5248 -0.29%
2018-11-01 0 13.98 13.98 14.00 13.82 14.20 8,052,564 112,700,797 13.996 8.516 8.516 8.528 8.418 8.650 13,219,404 8.5254 -0.14%
2018-10-31 0 14.00 13.98 14.00 13.86 14.34 8,690,443 121,785,730 14.014 8.528 8.516 8.528 8.443 8.735 14,266,571 8.5364 -0.14%
2018-10-30 0 14.02 13.96 14.02 13.86 14.18 10,733,622 150,460,040 14.018 8.540 8.504 8.540 8.443 8.638 17,620,734 8.5388 0.00%
2018-10-29 0 14.02 14.02 14.04 13.56 14.06 9,999,320 138,458,304 13.847 8.540 8.540 8.552 8.260 8.565 16,415,275 8.4347 2.19%
2018-10-26 0 13.72 13.72 13.74 13.42 13.74 5,158,000 70,325,978 13.634 8.358 8.358 8.370 8.175 8.370 8,467,575 8.3053 0.88%
2018-10-25 0 13.60 13.56 13.60 13.32 13.62 4,385,639 59,090,716 13.474 8.284 8.260 8.284 8.114 8.297 7,199,637 8.2075 0.74%
2018-10-24 0 13.50 13.48 13.50 13.40 13.68 9,683,726 130,708,467 13.498 8.223 8.211 8.223 8.163 8.333 15,897,184 8.2221 0.15%
2018-10-23 0 13.48 13.48 13.50 13.42 13.60 5,077,070 68,518,799 13.496 8.211 8.211 8.223 8.175 8.284 8,334,717 8.2209 -0.88%
2018-10-22 0 13.60 13.60 13.64 13.56 13.80 6,025,430 82,266,220 13.653 8.284 8.284 8.309 8.260 8.406 9,891,582 8.3168 -1.73%
2018-10-19 0 13.84 13.84 13.86 13.52 14.06 9,958,039 137,833,540 13.841 8.431 8.431 8.443 8.236 8.565 16,347,507 8.4315 1.62%
2018-10-18 0 13.62 13.62 13.64 13.36 13.76 7,713,880 104,434,004 13.538 8.297 8.297 8.309 8.138 8.382 12,663,407 8.2469 -1.16%
2018-10-16 0 13.78 13.74 13.78 13.32 13.78 4,046,451 55,149,758 13.629 8.394 8.370 8.394 8.114 8.394 6,642,812 8.3022 1.92%
2018-10-15 0 13.52 13.52 13.54 13.52 14.16 8,205,708 113,612,726 13.846 8.236 8.236 8.248 8.236 8.626 13,470,811 8.4340 -5.45%
2018-10-12 0 14.30 14.30 14.32 14.02 14.42 7,470,430 106,666,415 14.278 8.711 8.711 8.723 8.540 8.784 12,263,750 8.6977 1.27%
2018-10-11 0 14.12 14.10 14.12 13.94 14.20 16,578,620 233,468,589 14.083 8.601 8.589 8.601 8.492 8.650 27,216,112 8.5783 -0.98%
2018-10-10 0 14.26 14.22 14.26 14.02 14.50 9,311,539 132,418,664 14.221 8.686 8.662 8.686 8.540 8.833 15,286,187 8.6626 -0.70%
2018-10-09 0 14.36 14.32 14.36 14.02 14.42 10,592,000 151,007,860 14.257 8.747 8.723 8.747 8.540 8.784 17,388,242 8.6845 1.56%
2018-10-08 0 14.14 14.12 14.14 13.74 14.16 8,844,424 124,268,494 14.050 8.613 8.601 8.613 8.370 8.626 14,519,353 8.5588 2.76%
2018-10-05 0 13.92 13.92 13.96 13.70 14.02 11,577,731 160,809,137 13.890 8.382 8.382 8.406 8.249 8.442 19,227,462 8.3635 -0.43%
2018-10-04 0 13.98 13.94 13.98 13.70 14.02 13,065,904 180,517,447 13.816 8.418 8.394 8.418 8.249 8.442 21,698,912 8.3192 0.87%
2018-10-03 0 13.86 13.84 13.86 13.64 13.92 5,451,582 75,216,272 13.797 8.346 8.334 8.346 8.213 8.382 9,053,595 8.3079 -0.14%
2018-10-02 0 13.88 13.84 13.88 13.68 14.26 18,983,469 263,624,575 13.887 8.358 8.334 8.358 8.237 8.587 31,526,378 8.3620 -0.14%
2018-09-28 0 13.90 13.88 13.90 13.66 13.90 7,645,300 105,647,243 13.819 8.370 8.358 8.370 8.225 8.370 12,696,764 8.3208 2.06%
2018-09-27 0 13.62 13.62 13.64 13.56 13.84 3,301,828 45,062,614 13.648 8.201 8.201 8.213 8.165 8.334 5,483,438 8.2179 -0.15%
2018-09-26 0 13.64 13.64 13.66 13.58 14.16 6,566,914 90,769,815 13.822 8.213 8.213 8.225 8.177 8.526 10,905,858 8.3230 -1.02%
2018-09-24 0 13.78 13.76 13.78 13.72 13.90 2,595,872 35,837,636 13.806 8.298 8.286 8.298 8.261 8.370 4,311,037 8.3130 0.15%
2018-09-21 0 13.76 13.76 13.78 13.64 13.86 8,592,948 118,079,492 13.741 8.286 8.286 8.298 8.213 8.346 14,270,549 8.2743 0.00%
2018-09-20 0 13.76 13.76 13.78 13.70 14.08 5,438,501 75,139,453 13.816 8.286 8.286 8.298 8.249 8.478 9,031,871 8.3194 -0.15%
2018-09-19 0 13.78 13.78 13.80 13.74 14.06 5,390,386 74,453,041 13.812 8.298 8.298 8.310 8.273 8.466 8,951,965 8.3169 -1.43%
2018-09-18 0 13.98 13.96 13.98 13.26 14.32 13,647,479 190,161,374 13.934 8.418 8.406 8.418 7.984 8.623 22,664,750 8.3902 4.17%
2018-09-17 0 13.42 13.40 13.42 13.22 13.64 4,592,463 61,983,778 13.497 8.081 8.069 8.081 7.960 8.213 7,626,832 8.1271 -1.03%
2018-09-14 0 13.56 13.52 13.56 13.44 13.66 5,251,208 71,347,658 13.587 8.165 8.141 8.165 8.093 8.225 8,720,828 8.1813 -0.44%
2018-09-13 0 13.62 13.62 13.64 13.32 13.92 9,031,281 123,162,766 13.637 8.201 8.201 8.213 8.021 8.382 14,998,501 8.2117 2.56%
2018-09-12 0 13.28 13.28 13.30 13.08 13.50 6,804,376 89,917,750 13.215 7.996 7.996 8.009 7.876 8.129 11,300,218 7.9572 -1.48%
2018-09-11 0 13.48 13.46 13.48 13.32 13.66 8,442,778 113,780,237 13.477 8.117 8.105 8.117 8.021 8.225 14,021,158 8.1149 -2.03%
2018-09-10 0 13.76 13.74 13.76 13.50 13.88 7,703,185 105,817,792 13.737 8.286 8.273 8.286 8.129 8.358 12,792,895 8.2716 1.62%
2018-09-07 0 13.54 13.52 13.54 13.26 13.68 18,374,006 247,875,060 13.491 8.153 8.141 8.153 7.984 8.237 30,514,226 8.1233 -0.15%
2018-09-06 0 13.56 13.56 13.58 13.44 13.76 8,435,932 114,580,784 13.582 8.165 8.165 8.177 8.093 8.286 14,009,788 8.1786 0.44%
2018-09-05 0 13.50 13.50 13.52 13.38 14.02 5,794,053 78,882,883 13.614 8.129 8.129 8.141 8.057 8.442 9,622,346 8.1979 -1.89%
2018-09-04 0 13.76 13.76 13.78 13.76 14.10 5,280,994 73,412,114 13.901 8.286 8.286 8.298 8.286 8.490 8,770,294 8.3705 -1.71%
2018-09-03 0 14.00 14.00 14.02 13.86 14.16 7,313,750 102,227,571 13.977 8.430 8.430 8.442 8.346 8.526 12,146,149 8.4165 0.57%
2018-08-31 0 13.92 13.90 13.92 13.54 14.04 9,364,100 129,666,558 13.847 8.382 8.370 8.382 8.153 8.454 15,551,223 8.3380 1.61%
2018-08-30 0 13.70 13.70 13.72 13.56 13.82 2,881,134 39,422,375 13.683 8.249 8.249 8.261 8.165 8.322 4,784,780 8.2391 -0.58%
2018-08-29 0 13.78 13.74 13.78 13.18 13.82 7,323,603 99,671,324 13.610 8.298 8.273 8.298 7.936 8.322 12,162,512 8.1950 1.17%
2018-08-28 0 13.62 13.60 13.62 13.26 13.62 5,405,160 72,691,129 13.448 8.201 8.189 8.201 7.984 8.201 8,976,500 8.0979 1.49%
2018-08-27 0 13.42 13.40 13.42 13.42 13.68 3,526,473 47,515,125 13.474 8.081 8.069 8.081 8.081 8.237 5,856,512 8.1132 -1.03%
2018-08-24 0 13.56 13.52 13.56 13.38 13.74 3,176,853 43,150,073 13.583 8.165 8.141 8.165 8.057 8.273 5,275,889 8.1787 0.59%
2018-08-23 0 13.48 13.48 13.50 13.42 13.86 4,007,978 54,406,211 13.574 8.117 8.117 8.129 8.081 8.346 6,656,161 8.1738 -1.75%
2018-08-22 0 13.72 13.70 13.72 13.48 13.86 5,904,633 81,131,140 13.740 8.261 8.249 8.261 8.117 8.346 9,805,989 8.2736 1.33%
2018-08-21 0 13.54 13.52 13.54 13.28 13.60 6,125,713 82,708,082 13.502 8.153 8.141 8.153 7.996 8.189 10,173,143 8.1300 0.15%
2018-08-20 0 13.52 13.50 13.52 13.30 13.60 7,291,393 98,464,692 13.504 8.141 8.129 8.141 8.009 8.189 12,109,020 8.1315 2.42%
2018-08-17 0 13.20 13.18 13.20 12.94 13.30 5,444,344 71,787,480 13.186 7.948 7.936 7.948 7.792 8.009 9,041,574 7.9397 2.64%
2018-08-16 0 12.86 12.86 12.88 12.76 13.06 12,132,193 156,651,277 12.912 7.744 7.744 7.756 7.683 7.864 20,148,272 7.7749 -0.77%
2018-08-15 0 12.96 12.94 12.96 12.90 13.64 8,525,647 111,087,691 13.030 7.804 7.792 7.804 7.768 8.213 14,158,780 7.8459 -4.85%
2018-08-14 0 13.62 13.60 13.62 12.96 13.68 6,493,260 87,361,894 13.454 8.201 8.189 8.201 7.804 8.237 10,783,538 8.1014 4.29%
2018-08-13 0 13.06 13.02 13.06 13.00 13.16 2,122,675 27,712,187 13.055 7.864 7.840 7.864 7.828 7.924 3,525,186 7.8612 -0.46%
2018-08-10 0 13.12 13.08 13.12 12.90 13.14 6,752,955 87,957,099 13.025 7.900 7.876 7.900 7.768 7.912 11,214,821 7.8429 0.15%
2018-08-09 0 13.10 13.08 13.10 13.02 13.26 3,923,211 51,311,347 13.079 7.888 7.876 7.888 7.840 7.984 6,515,386 7.8754 -0.61%
2018-08-08 0 13.18 13.16 13.22 13.06 13.28 3,517,289 46,298,109 13.163 7.936 7.924 7.960 7.864 7.996 5,841,260 7.9260 -1.05%
2018-08-07 0 13.32 13.32 13.34 13.20 13.50 4,712,080 62,944,515 13.358 8.021 8.021 8.033 7.948 8.129 7,825,483 8.0435 1.22%
2018-08-06 0 13.16 13.14 13.16 13.02 13.28 2,492,711 32,791,994 13.155 7.924 7.912 7.924 7.840 7.996 4,139,715 7.9213 0.30%
2018-08-03 0 13.12 13.12 13.14 13.02 13.44 2,517,738 33,232,457 13.199 7.900 7.900 7.912 7.840 8.093 4,181,278 7.9479 -1.80%
2018-08-02 0 13.36 13.30 13.36 13.22 13.52 2,439,709 32,526,124 13.332 8.045 8.009 8.045 7.960 8.141 4,051,693 8.0278 -1.18%
2018-08-01 0 13.52 13.48 13.52 13.30 13.64 6,490,487 87,566,662 13.492 8.141 8.117 8.141 8.009 8.213 10,778,933 8.1239 0.00%
2018-07-31 0 13.52 13.48 13.52 13.28 13.54 14,998,041 201,411,279 13.429 8.141 8.117 8.141 7.996 8.153 24,907,666 8.0863 1.65%
2018-07-30 0 13.30 13.28 13.30 13.24 13.56 2,943,708 39,235,498 13.329 8.009 7.996 8.009 7.972 8.165 4,888,698 8.0258 -1.48%
2018-07-27 0 13.50 13.48 13.50 13.36 13.60 1,938,000 26,114,068 13.475 8.129 8.117 8.129 8.045 8.189 3,218,491 8.1138 0.00%
2018-07-26 0 13.50 13.48 13.50 13.26 13.60 5,755,821 77,727,597 13.504 8.129 8.117 8.129 7.984 8.189 9,558,853 8.1315 1.35%
2018-07-25 0 13.32 13.30 13.32 12.94 13.50 7,528,082 99,405,562 13.205 8.021 8.009 8.021 7.792 8.129 12,502,096 7.9511 -1.33%
2018-07-24 0 13.50 13.48 13.50 13.38 13.68 3,358,126 45,375,729 13.512 8.129 8.117 8.129 8.057 8.237 5,576,934 8.1363 0.15%
2018-07-23 0 13.48 13.44 13.48 13.28 13.60 2,823,869 37,787,016 13.381 8.117 8.093 8.117 7.996 8.189 4,689,678 8.0575 0.15%
2018-07-20 0 13.46 13.46 13.48 13.32 13.66 3,636,097 49,008,094 13.478 8.105 8.105 8.117 8.021 8.225 6,038,568 8.1158 0.30%
2018-07-19 0 13.42 13.42 13.46 13.38 13.60 3,858,954 51,783,905 13.419 8.081 8.081 8.105 8.057 8.189 6,408,673 8.0803 -1.32%
2018-07-18 0 13.60 13.58 13.60 13.40 13.66 5,450,605 73,827,809 13.545 8.189 8.177 8.189 8.069 8.225 9,051,972 8.1560 -0.58%
2018-07-17 0 13.68 13.68 13.70 13.36 14.00 8,368,085 114,968,359 13.739 8.237 8.237 8.249 8.045 8.430 13,897,113 8.2728 1.03%
2018-07-16 0 13.54 13.52 13.54 12.96 13.58 5,194,520 69,720,876 13.422 8.153 8.141 8.153 7.804 8.177 8,626,685 8.0820 1.20%
2018-07-13 0 13.38 13.36 13.38 13.02 13.38 4,593,208 61,189,105 13.322 8.057 8.045 8.057 7.840 8.057 7,628,069 8.0216 2.92%
2018-07-12 0 13.00 13.00 13.02 12.74 13.10 4,211,145 54,743,321 13.000 7.828 7.828 7.840 7.671 7.888 6,993,566 7.8277 2.52%
2018-07-11 0 12.68 12.68 12.72 12.38 12.78 3,545,682 44,889,467 12.660 7.635 7.635 7.659 7.455 7.695 5,888,413 7.6234 -0.63%
2018-07-10 0 12.76 12.76 12.80 12.72 13.26 4,118,891 52,916,517 12.847 7.683 7.683 7.707 7.659 7.984 6,840,357 7.7359 -3.77%
2018-07-09 0 13.26 13.22 13.26 12.76 13.30 7,822,000 102,346,916 13.084 7.984 7.960 7.984 7.683 8.009 12,990,214 7.8788 3.76%
2018-07-06 0 12.78 12.78 12.80 12.52 12.90 5,221,066 66,444,605 12.726 7.695 7.695 7.707 7.539 7.768 8,670,770 7.6631 0.47%
2018-07-05 0 12.72 12.72 12.74 12.62 12.84 4,334,464 55,110,025 12.714 7.659 7.659 7.671 7.599 7.732 7,198,366 7.6559 0.32%
2018-07-04 0 12.68 12.68 12.70 12.58 12.96 6,608,367 83,443,916 12.627 7.635 7.635 7.647 7.575 7.804 10,974,700 7.6033 -0.16%
2018-07-03 0 12.70 12.64 12.70 12.30 12.70 7,063,285 88,418,988 12.518 7.647 7.611 7.647 7.406 7.647 11,730,195 7.5377 1.93%
2018-06-29 0 12.46 12.40 12.46 12.32 12.54 8,138,600 101,220,248 12.437 7.503 7.467 7.503 7.418 7.551 13,516,001 7.4889 0.81%
2018-06-28 0 12.36 12.36 12.38 12.30 12.50 4,936,620 61,100,950 12.377 7.443 7.443 7.455 7.406 7.527 8,198,383 7.4528 -0.48%
2018-06-27 0 12.42 12.40 12.42 12.36 12.68 6,462,442 80,647,888 12.479 7.479 7.467 7.479 7.443 7.635 10,732,358 7.5145 -1.27%
2018-06-26 0 12.58 12.56 12.58 12.40 12.72 8,485,220 106,708,488 12.576 7.575 7.563 7.575 7.467 7.659 14,091,642 7.5725 -0.16%
2018-06-25 0 12.60 12.58 12.60 12.50 12.96 6,692,372 84,582,943 12.639 7.587 7.575 7.587 7.527 7.804 11,114,209 7.6103 -0.16%
2018-06-22 0 12.62 12.62 12.64 12.30 12.84 13,027,225 162,320,624 12.460 7.599 7.599 7.611 7.406 7.732 21,634,677 7.5028 0.80%
2018-06-21 0 12.52 12.50 12.52 12.42 12.74 3,948,408 49,560,645 12.552 7.539 7.527 7.539 7.479 7.671 6,557,232 7.5582 -1.42%
2018-06-20 0 12.70 12.70 12.72 12.52 12.86 22,837,396 290,464,926 12.719 7.647 7.647 7.659 7.539 7.744 37,926,702 7.6586 2.42%
2018-06-19 0 12.40 12.40 12.42 12.22 12.66 14,455,696 180,009,369 12.452 7.467 7.467 7.479 7.358 7.623 24,006,979 7.4982 -2.52%
2018-06-15 0 13.06 13.06 13.08 13.02 13.24 10,508,579 137,430,201 13.078 7.659 7.659 7.671 7.636 7.765 17,918,372 7.6698 -1.21%
2018-06-14 0 13.22 13.22 13.24 13.22 13.52 4,761,925 63,230,960 13.278 7.753 7.753 7.765 7.753 7.929 8,119,646 7.7874 -2.07%
2018-06-13 0 13.50 13.50 13.54 13.36 13.70 8,523,577 115,485,055 13.549 7.917 7.917 7.941 7.835 8.035 14,533,709 7.9460 0.15%
2018-06-12 0 13.48 13.48 13.52 13.24 13.66 6,827,835 92,316,992 13.521 7.906 7.906 7.929 7.765 8.011 11,642,268 7.9295 0.15%
2018-06-11 0 13.46 13.46 13.48 13.28 13.58 7,346,444 98,991,630 13.475 7.894 7.894 7.906 7.788 7.964 12,526,558 7.9025 3.38%
2018-06-08 0 13.02 13.02 13.04 12.94 13.20 4,294,951 55,883,711 13.011 7.636 7.636 7.648 7.589 7.741 7,323,400 7.6308 -0.76%
2018-06-07 0 13.12 13.12 13.16 13.00 13.26 6,476,077 84,894,657 13.109 7.694 7.694 7.718 7.624 7.777 11,042,479 7.6880 -0.30%
2018-06-06 0 13.16 13.14 13.16 12.82 13.28 8,436,672 110,610,975 13.111 7.718 7.706 7.718 7.519 7.788 14,385,525 7.6890 2.02%
2018-06-05 0 12.90 12.90 12.92 12.84 13.72 19,378,749 253,163,442 13.064 7.565 7.565 7.577 7.530 8.046 33,043,063 7.6616 -5.84%
2018-06-04 0 13.70 13.70 13.72 13.54 14.10 9,109,270 125,325,712 13.758 8.035 8.035 8.046 7.941 8.269 15,532,385 8.0687 -1.30%
2018-06-01 0 13.88 13.86 13.88 13.08 13.96 23,464,985 322,230,363 13.732 8.140 8.128 8.140 7.671 8.187 40,010,580 8.0536 4.99%
2018-05-31 0 13.22 13.20 13.22 12.80 13.22 15,009,562 197,828,213 13.180 7.753 7.741 7.753 7.507 7.753 25,593,082 7.7298 2.16%
2018-05-30 0 12.94 12.92 12.94 12.60 13.08 7,102,775 91,359,153 12.862 7.589 7.577 7.589 7.390 7.671 12,111,073 7.5434 0.15%
2018-05-29 0 12.92 12.90 12.92 12.90 13.24 13,895,879 180,395,374 12.982 7.577 7.565 7.577 7.565 7.765 23,694,120 7.6135 -1.07%
2018-05-28 0 13.06 13.06 13.10 12.92 13.26 3,826,748 50,179,439 13.113 7.659 7.659 7.683 7.577 7.777 6,525,059 7.6903 0.93%
2018-05-25 0 12.94 12.94 12.98 12.90 13.16 6,085,135 78,952,901 12.975 7.589 7.589 7.612 7.565 7.718 10,375,876 7.6093 -0.92%
2018-05-24 0 13.06 13.06 13.08 13.00 13.60 5,739,634 75,489,274 13.152 7.659 7.659 7.671 7.624 7.976 9,786,756 7.7134 -2.68%
2018-05-23 0 13.42 13.42 13.48 13.24 13.60 7,628,324 102,632,355 13.454 7.870 7.870 7.906 7.765 7.976 13,007,196 7.8904 0.90%
2018-05-21 0 13.30 13.30 13.32 13.22 13.62 3,928,241 52,634,494 13.399 7.800 7.800 7.812 7.753 7.988 6,698,116 7.8581 0.76%
2018-05-18 0 13.20 13.20 13.24 12.70 13.48 11,616,311 152,464,973 13.125 7.741 7.741 7.765 7.448 7.906 19,807,187 7.6975 3.77%
2018-05-17 0 12.72 12.72 12.78 12.66 12.98 4,043,422 51,551,796 12.750 7.460 7.460 7.495 7.425 7.612 6,894,514 7.4772 -0.93%
2018-05-16 0 12.84 12.84 12.86 12.68 12.92 5,165,197 66,274,305 12.831 7.530 7.530 7.542 7.436 7.577 8,807,273 7.5250 0.47%
2018-05-15 0 12.78 12.78 12.80 12.64 12.90 5,322,500 68,115,948 12.798 7.495 7.495 7.507 7.413 7.565 9,075,493 7.5055 -1.39%
2018-05-14 0 12.96 12.94 12.96 12.76 12.96 3,657,000 47,172,540 12.899 7.601 7.589 7.601 7.483 7.601 6,235,618 7.5650 2.53%
2018-05-11 0 12.64 12.64 12.66 12.50 12.98 2,004,339 25,496,777 12.721 7.413 7.413 7.425 7.331 7.612 3,417,636 7.4604 0.16%
2018-05-10 0 12.62 12.62 12.64 12.42 12.66 4,044,218 50,943,629 12.597 7.401 7.401 7.413 7.284 7.425 6,895,871 7.3876 0.80%
2018-05-09 0 12.52 12.50 12.52 12.38 12.56 3,935,028 49,212,841 12.506 7.343 7.331 7.343 7.260 7.366 6,709,689 7.3346 -0.32%
2018-05-08 0 12.56 12.52 12.56 12.32 12.60 5,770,494 72,084,485 12.492 7.366 7.343 7.366 7.225 7.390 9,839,376 7.3261 1.62%
2018-05-07 0 12.36 12.36 12.38 12.10 12.42 4,904,160 60,446,272 12.326 7.249 7.249 7.260 7.096 7.284 8,362,174 7.2285 1.31%
2018-05-04 0 12.20 12.18 12.20 12.14 12.30 2,111,318 25,769,210 12.205 7.155 7.143 7.155 7.120 7.214 3,600,047 7.1580 -0.33%
2018-05-03 0 12.24 12.24 12.26 12.16 12.36 6,231,461 76,445,397 12.268 7.178 7.178 7.190 7.131 7.249 10,625,379 7.1946 0.00%
2018-05-02 0 12.24 12.22 12.24 12.16 12.30 6,132,501 75,016,146 12.233 7.178 7.167 7.178 7.131 7.214 10,456,641 7.1740 0.16%
2018-04-30 0 12.22 12.18 12.22 12.16 12.42 4,253,422 52,033,569 12.233 7.167 7.143 7.167 7.131 7.284 7,252,589 7.1745 -0.16%
2018-04-27 0 12.24 12.22 12.24 12.14 12.46 5,662,781 69,355,159 12.248 7.178 7.167 7.178 7.120 7.307 9,655,713 7.1828 -2.55%
2018-04-26 0 12.56 12.54 12.56 12.36 12.58 4,666,619 58,360,864 12.506 7.366 7.354 7.366 7.249 7.378 7,957,138 7.3344 1.62%
2018-04-25 0 12.36 12.34 12.36 12.24 12.50 3,469,776 42,866,326 12.354 7.249 7.237 7.249 7.178 7.331 5,916,379 7.2454 -1.28%
2018-04-24 0 12.52 12.52 12.54 12.22 12.54 4,026,592 50,017,690 12.422 7.343 7.343 7.354 7.167 7.354 6,865,816 7.2850 2.62%
2018-04-23 0 12.20 12.20 12.22 12.06 12.26 4,649,838 56,618,256 12.176 7.155 7.155 7.167 7.073 7.190 7,928,525 7.1411 -0.65%
2018-04-20 0 12.28 12.24 12.28 12.18 12.48 6,625,163 81,321,126 12.275 7.202 7.178 7.202 7.143 7.319 11,296,688 7.1987 -0.16%
2018-04-19 0 12.30 12.28 12.30 12.14 12.30 2,695,022 33,040,237 12.260 7.214 7.202 7.214 7.120 7.214 4,595,332 7.1900 1.32%
2018-04-18 0 12.14 12.12 12.14 12.02 12.30 3,353,450 40,634,110 12.117 7.120 7.108 7.120 7.049 7.214 5,718,030 7.1063 -0.16%
2018-04-17 0 12.16 12.12 12.16 12.02 12.46 5,139,313 62,485,707 12.158 7.131 7.108 7.131 7.049 7.307 8,763,138 7.1305 -2.09%
2018-04-16 0 12.42 12.40 12.42 12.04 12.42 5,544,509 68,352,861 12.328 7.284 7.272 7.284 7.061 7.284 9,454,045 7.2300 2.81%
2018-04-13 0 12.08 12.06 12.08 12.06 12.20 1,556,000 18,838,022 12.107 7.085 7.073 7.085 7.073 7.155 2,653,164 7.1002 -0.82%
2018-04-12 0 12.18 12.14 12.18 12.02 12.34 5,411,958 65,709,918 12.142 7.143 7.120 7.143 7.049 7.237 9,228,030 7.1207 -0.81%
2018-04-11 0 12.28 12.28 12.30 12.26 12.52 15,492,399 191,238,760 12.344 7.202 7.202 7.214 7.190 7.343 26,416,376 7.2394 -2.23%
2018-04-10 0 12.56 12.54 12.56 12.34 12.64 5,526,361 69,136,177 12.510 7.366 7.354 7.366 7.237 7.413 9,423,100 7.3369 1.29%
2018-04-09 0 12.40 12.38 12.40 12.30 12.58 5,287,443 65,796,094 12.444 7.272 7.260 7.272 7.214 7.378 9,015,717 7.2979 0.00%
2018-04-06 0 12.40 12.40 12.42 12.28 12.62 4,560,169 56,501,188 12.390 7.272 7.272 7.284 7.202 7.401 7,775,629 7.2664 0.65%
2018-04-04 0 12.32 12.30 12.32 12.30 12.58 3,084,053 38,243,783 12.400 7.225 7.214 7.225 7.214 7.378 5,258,676 7.2725 -0.16%
2018-04-03 0 12.34 12.34 12.36 11.96 12.48 13,441,048 164,426,331 12.233 7.237 7.237 7.249 7.014 7.319 22,918,580 7.1744 0.00%
2018-03-29 0 12.34 12.34 12.38 12.20 12.54 10,573,708 130,652,034 12.356 7.237 7.237 7.260 7.155 7.354 18,029,425 7.2466 1.15%
2018-03-28 0 12.20 12.20 12.22 12.14 12.44 5,796,552 71,020,204 12.252 7.155 7.155 7.167 7.120 7.296 9,883,808 7.1855 -2.24%
2018-03-27 0 12.48 12.48 12.52 12.32 12.56 3,354,406 41,789,553 12.458 7.319 7.319 7.343 7.225 7.366 5,719,660 7.3063 0.32%
2018-03-26 0 12.44 12.42 12.44 12.00 12.50 4,338,000 53,889,480 12.423 7.296 7.284 7.296 7.038 7.331 7,396,804 7.2855 1.97%
2018-03-23 0 12.20 12.20 12.22 11.92 12.20 11,531,870 140,226,300 12.160 7.155 7.155 7.167 6.991 7.155 19,663,205 7.1314 -1.45%
2018-03-22 0 12.38 12.36 12.38 12.30 12.68 4,754,355 59,057,977 12.422 7.260 7.249 7.260 7.214 7.436 8,106,739 7.2850 -2.06%
2018-03-21 0 12.64 12.60 12.64 12.38 12.78 11,536,430 145,442,767 12.607 7.413 7.390 7.413 7.260 7.495 19,670,980 7.3938 2.27%
2018-03-20 0 12.36 12.36 12.38 12.18 12.38 6,501,082 79,929,423 12.295 7.249 7.249 7.260 7.143 7.260 11,085,115 7.2105 0.65%
2018-03-19 0 12.28 12.26 12.30 12.18 12.40 4,746,928 58,334,576 12.289 7.202 7.190 7.214 7.143 7.272 8,094,075 7.2071 0.16%
2018-03-16 0 12.26 12.24 12.26 12.14 12.32 10,935,607 133,902,042 12.245 7.190 7.178 7.190 7.120 7.225 18,646,506 7.1811 0.00%
2018-03-15 0 12.26 12.26 12.32 12.14 12.40 2,825,508 34,687,030 12.276 7.190 7.190 7.225 7.120 7.272 4,817,826 7.1997 -0.81%
2018-03-14 0 12.36 12.32 12.36 12.20 12.50 2,885,137 35,606,154 12.341 7.249 7.225 7.249 7.155 7.331 4,919,500 7.2378 -0.96%
2018-03-13 0 12.48 12.44 12.48 12.06 12.48 13,793,081 169,531,680 12.291 7.319 7.296 7.319 7.073 7.319 23,518,838 7.2083 2.30%
2018-03-12 0 12.20 12.18 12.20 12.02 12.26 4,207,964 51,314,683 12.195 7.155 7.143 7.155 7.049 7.190 7,175,077 7.1518 2.35%
2018-03-09 0 11.92 11.92 11.94 11.84 12.06 7,666,839 91,329,792 11.912 6.991 6.991 7.002 6.944 7.073 13,072,869 6.9862 -0.17%
2018-03-08 0 11.94 11.94 11.96 11.84 12.04 2,770,000 33,130,262 11.960 7.002 7.002 7.014 6.944 7.061 4,723,178 7.0144 -0.17%
2018-03-07 0 11.96 11.96 11.98 11.80 12.14 5,703,022 68,515,535 12.014 7.014 7.014 7.026 6.920 7.120 9,724,328 7.0458 0.34%
2018-03-06 0 11.92 11.90 11.92 11.72 12.00 11,667,934 138,702,996 11.888 6.991 6.979 6.991 6.873 7.038 19,895,210 6.9717 2.58%
2018-03-05 0 11.62 11.60 11.62 11.54 11.90 9,100,999 106,307,455 11.681 6.815 6.803 6.815 6.768 6.979 15,518,282 6.8505 -1.86%
2018-03-02 0 11.84 11.84 11.88 11.76 12.06 20,929,192 248,861,521 11.891 6.944 6.944 6.967 6.897 7.073 35,686,752 6.9735 -0.50%
2018-03-01 0 11.90 11.90 11.94 11.78 11.98 6,768,900 80,579,034 11.904 6.979 6.979 7.002 6.909 7.026 11,541,777 6.9815 -0.67%
2018-02-28 0 11.98 11.96 11.98 11.70 12.06 19,007,340 225,353,609 11.856 7.026 7.014 7.026 6.862 7.073 32,409,767 6.9533 -1.96%
2018-02-27 0 12.22 12.16 12.22 11.88 12.22 11,739,202 142,338,473 12.125 7.167 7.131 7.167 6.967 7.167 20,016,730 7.1110 2.52%
2018-02-26 0 11.92 11.90 11.92 11.78 12.00 6,214,786 74,164,395 11.934 6.991 6.979 6.991 6.909 7.038 10,596,947 6.9987 1.02%
2018-02-23 0 11.80 11.80 11.82 11.72 11.84 6,395,016 75,395,474 11.790 6.920 6.920 6.932 6.873 6.944 10,904,260 6.9143 1.37%
2018-02-22 0 11.64 11.62 11.64 11.58 11.74 5,846,017 68,178,039 11.662 6.827 6.815 6.827 6.791 6.885 9,968,152 6.8396 -0.68%
2018-02-21 0 11.72 11.72 11.74 11.52 11.90 9,312,400 108,823,878 11.686 6.873 6.873 6.885 6.756 6.979 15,878,745 6.8534 -2.17%
2018-02-20 0 11.98 11.96 11.98 11.10 12.00 13,323,178 156,588,891 11.753 7.026 7.014 7.026 6.510 7.038 22,717,597 6.8928 7.73%
2018-02-15 0 11.12 11.12 11.14 11.10 11.34 7,161,600 80,228,960 11.203 6.522 6.522 6.533 6.510 6.651 12,211,377 6.5700 -1.07%
2018-02-14 0 11.24 11.24 11.26 11.06 11.30 3,326,509 37,219,985 11.189 6.592 6.592 6.604 6.486 6.627 5,672,092 6.5620 1.08%
2018-02-13 0 11.12 11.12 11.16 11.00 11.24 7,387,784 82,305,991 11.141 6.522 6.522 6.545 6.451 6.592 12,597,047 6.5338 1.09%
2018-02-12 0 11.00 11.00 11.02 10.88 11.22 10,492,872 116,118,244 11.066 6.451 6.451 6.463 6.381 6.580 17,891,590 6.4901 -0.72%
2018-02-09 0 11.08 11.06 11.08 10.90 11.24 10,132,021 112,186,226 11.072 6.498 6.486 6.498 6.393 6.592 17,276,296 6.4937 -1.77%
2018-02-08 0 11.28 11.26 11.28 11.06 11.50 9,776,262 109,403,991 11.191 6.615 6.604 6.615 6.486 6.744 16,669,685 6.5631 -1.57%
2018-02-07 0 11.46 11.44 11.46 11.44 11.96 10,432,897 120,877,973 11.586 6.721 6.709 6.721 6.709 7.014 17,789,326 6.7950 -0.17%
2018-02-06 0 11.48 11.46 11.48 11.28 11.62 14,036,690 160,393,958 11.427 6.733 6.721 6.733 6.615 6.815 23,934,220 6.7014 -1.37%
2018-02-05 0 11.64 11.62 11.64 11.42 11.72 6,446,869 74,834,376 11.608 6.827 6.815 6.827 6.697 6.873 10,992,676 6.8077 -1.19%
2018-02-02 0 11.78 11.76 11.78 11.70 11.90 7,443,085 87,652,224 11.776 6.909 6.897 6.909 6.862 6.979 12,691,342 6.9065 1.03%
2018-02-01 0 11.66 11.66 11.68 11.64 11.88 10,575,715 124,199,535 11.744 6.838 6.838 6.850 6.827 6.967 18,032,847 6.8874 0.17%
2018-01-31 0 11.64 11.62 11.64 11.36 11.64 16,068,796 185,011,956 11.514 6.827 6.815 6.827 6.662 6.827 27,399,201 6.7525 2.65%
2018-01-30 0 11.34 11.32 11.34 11.34 11.48 8,118,715 92,552,296 11.400 6.651 6.639 6.651 6.651 6.733 13,843,371 6.6857 -0.87%
2018-01-29 0 11.44 11.44 11.46 11.38 11.56 4,378,980 50,182,621 11.460 6.709 6.709 6.721 6.674 6.780 7,466,680 6.7209 0.18%
2018-01-26 0 11.42 11.42 11.46 11.40 11.60 6,351,252 72,715,641 11.449 6.697 6.697 6.721 6.686 6.803 10,829,637 6.7145 -0.87%
2018-01-25 0 11.52 11.52 11.54 11.38 11.52 7,110,572 81,559,738 11.470 6.756 6.756 6.768 6.674 6.756 12,124,368 6.7269 1.05%
2018-01-24 0 11.40 11.38 11.40 11.22 11.52 12,895,376 146,282,265 11.344 6.686 6.674 6.686 6.580 6.756 21,988,144 6.6528 -0.52%
2018-01-23 0 11.46 11.44 11.46 11.22 11.66 17,808,151 203,260,499 11.414 6.721 6.709 6.721 6.580 6.838 30,365,008 6.6939 1.42%
2018-01-22 0 11.30 11.28 11.30 10.88 11.32 15,196,840 169,031,833 11.123 6.627 6.615 6.627 6.381 6.639 25,912,413 6.5232 3.86%
2018-01-19 0 10.88 10.86 10.88 10.76 10.88 7,992,854 86,605,255 10.835 6.381 6.369 6.381 6.310 6.381 13,628,763 6.3546 0.93%
2018-01-18 0 10.78 10.76 10.78 10.70 10.82 9,800,602 105,572,837 10.772 6.322 6.310 6.322 6.275 6.346 16,711,188 6.3175 0.19%
2018-01-17 0 10.76 10.74 10.76 10.64 10.76 6,623,623 70,995,010 10.718 6.310 6.299 6.310 6.240 6.310 11,294,062 6.2860 0.56%
2018-01-16 0 10.70 10.68 10.70 10.60 10.74 5,418,000 57,888,060 10.684 6.275 6.263 6.275 6.217 6.299 9,238,332 6.2661 0.38%
2018-01-15 0 10.66 10.62 10.66 10.60 10.84 5,622,746 59,975,566 10.667 6.252 6.228 6.252 6.217 6.357 9,587,448 6.2556 -0.37%
2018-01-12 0 10.70 10.68 10.70 10.58 10.70 10,675,883 113,662,701 10.647 6.275 6.263 6.275 6.205 6.275 18,203,646 6.2440 1.13%
2018-01-11 0 10.58 10.56 10.58 10.50 10.74 6,698,262 71,225,102 10.633 6.205 6.193 6.205 6.158 6.299 11,421,330 6.2361 -0.75%
2018-01-10 0 10.66 10.64 10.66 10.34 10.66 12,479,694 131,603,799 10.545 6.252 6.240 6.252 6.064 6.252 21,279,357 6.1846 2.70%
2018-01-09 0 10.38 10.38 10.40 10.32 10.44 8,276,567 85,766,560 10.363 6.088 6.088 6.099 6.052 6.123 14,112,527 6.0773 0.00%
2018-01-08 0 10.38 10.38 10.40 10.36 10.42 5,089,701 52,830,880 10.380 6.088 6.088 6.099 6.076 6.111 8,678,543 6.0875 0.00%
2018-01-05 0 10.38 10.38 10.40 10.36 10.50 7,677,716 79,746,282 10.387 6.088 6.088 6.099 6.076 6.158 13,091,416 6.0915 -0.57%
2018-01-04 0 10.44 10.44 10.46 10.42 10.50 3,656,696 38,247,654 10.460 6.123 6.123 6.134 6.111 6.158 6,235,100 6.1342 0.58%
2018-01-03 0 10.38 10.38 10.40 10.38 10.52 6,713,352 70,016,318 10.429 6.088 6.088 6.099 6.088 6.170 11,447,061 6.1165 -0.57%
2018-01-02 0 10.44 10.44 10.46 10.44 10.56 7,039,522 73,881,892 10.495 6.123 6.123 6.134 6.123 6.193 12,003,219 6.1552 -0.19%
2017-12-29 0 10.46 10.44 10.46 10.42 10.52 4,815,114 50,369,089 10.461 6.134 6.123 6.134 6.111 6.170 8,210,340 6.1348 0.00%
2017-12-28 0 10.46 10.46 10.48 10.40 10.52 6,132,675 64,169,821 10.464 6.134 6.134 6.146 6.099 6.170 10,456,938 6.1366 0.00%
2017-12-27 0 10.46 10.42 10.46 10.40 10.62 7,874,845 82,536,761 10.481 6.134 6.111 6.134 6.099 6.228 13,427,544 6.1468 0.00%
2017-12-22 0 10.46 10.46 10.48 10.42 10.52 6,951,387 72,829,133 10.477 6.134 6.134 6.146 6.111 6.170 11,852,939 6.1444 -0.38%
2017-12-21 0 10.50 10.50 10.54 10.50 10.64 5,564,524 58,730,856 10.555 6.158 6.158 6.181 6.158 6.240 9,488,173 6.1899 -1.87%
2017-12-20 0 10.70 10.70 10.72 10.54 10.76 6,584,847 70,153,395 10.654 6.275 6.275 6.287 6.181 6.310 11,227,944 6.2481 1.33%
2017-12-19 0 10.56 10.54 10.56 10.52 10.60 4,821,305 50,932,820 10.564 6.193 6.181 6.193 6.170 6.217 8,220,896 6.1955 -0.38%
2017-12-18 0 10.60 10.60 10.62 10.58 10.78 9,254,241 98,260,344 10.618 6.217 6.217 6.228 6.205 6.322 15,779,577 6.2271 -0.93%
2017-12-15 0 10.70 10.68 10.70 10.60 10.74 9,143,264 97,698,490 10.685 6.275 6.263 6.275 6.217 6.299 15,590,349 6.2666 0.19%
2017-12-14 0 10.68 10.66 10.68 10.64 10.74 9,951,060 106,122,387 10.664 6.263 6.252 6.263 6.240 6.299 16,967,736 6.2544 0.00%
2017-12-13 0 10.68 10.66 10.68 10.66 10.88 3,609,833 38,799,810 10.748 6.263 6.252 6.263 6.252 6.381 6,155,193 6.3036 -0.93%
2017-12-12 0 10.78 10.74 10.78 10.56 10.82 6,701,267 71,873,886 10.725 6.322 6.299 6.322 6.193 6.346 11,426,454 6.2901 1.89%
2017-12-11 0 10.58 10.58 10.60 10.58 10.78 4,909,438 52,178,788 10.628 6.205 6.205 6.217 6.205 6.322 8,371,174 6.2332 -0.94%
2017-12-08 0 10.68 10.68 10.70 10.50 10.76 10,457,655 111,389,433 10.651 6.263 6.263 6.275 6.158 6.310 17,831,541 6.2468 0.00%
2017-12-07 0 10.68 10.66 10.68 10.64 10.74 10,125,645 108,182,200 10.684 6.263 6.252 6.263 6.240 6.299 17,265,425 6.2658 0.38%
2017-12-06 0 10.64 10.64 10.68 10.60 10.90 11,215,219 120,009,372 10.701 6.240 6.240 6.263 6.217 6.393 19,123,277 6.2756 -1.85%
2017-12-05 0 10.84 10.82 10.84 10.78 10.90 10,064,227 109,008,452 10.831 6.357 6.346 6.357 6.322 6.393 17,160,700 6.3522 -0.18%
2017-12-04 0 10.86 10.82 10.86 10.70 10.88 10,846,664 117,186,193 10.804 6.369 6.346 6.369 6.275 6.381 18,494,847 6.3362 0.56%
2017-12-01 0 10.80 10.78 10.80 10.56 10.80 12,532,612 134,483,990 10.731 6.334 6.322 6.334 6.193 6.334 21,369,589 6.2932 2.86%
2017-11-30 0 10.50 10.48 10.50 10.42 10.64 27,980,510 294,278,320 10.517 6.158 6.146 6.158 6.111 6.240 47,710,085 6.1681 -1.32%
2017-11-29 0 10.64 10.62 10.64 10.54 10.68 7,230,464 76,753,271 10.615 6.240 6.228 6.240 6.181 6.263 12,328,798 6.2255 0.19%
2017-11-28 0 10.62 10.60 10.62 10.50 10.64 9,196,139 97,441,131 10.596 6.228 6.217 6.228 6.158 6.240 15,680,507 6.2142 0.00%
2017-11-27 0 10.62 10.60 10.62 10.48 10.70 21,929,122 232,594,658 10.607 6.228 6.217 6.228 6.146 6.275 37,391,752 6.2205 1.72%
2017-11-24 0 10.44 10.44 10.46 10.42 10.58 8,005,321 83,876,167 10.478 6.123 6.123 6.134 6.111 6.205 13,650,021 6.1448 0.58%
2017-11-23 0 10.38 10.38 10.44 10.38 10.76 17,940,305 189,110,188 10.541 6.088 6.088 6.123 6.088 6.310 30,590,346 6.1820 -3.17%
2017-11-22 0 10.72 10.72 10.76 10.68 11.00 14,833,353 159,649,993 10.763 6.287 6.287 6.310 6.263 6.451 25,292,625 6.3121 -2.19%
2017-11-21 0 10.96 10.94 10.96 10.88 11.04 5,648,000 61,839,020 10.949 6.428 6.416 6.428 6.381 6.475 9,630,509 6.4212 0.37%
2017-11-20 0 10.92 10.92 10.96 10.88 11.14 7,360,859 80,605,451 10.951 6.404 6.404 6.428 6.381 6.533 12,551,137 6.4222 -1.97%
2017-11-17 0 11.14 11.14 11.16 11.12 11.24 4,410,708 49,225,193 11.160 6.533 6.533 6.545 6.522 6.592 7,520,780 6.5452 -0.54%
2017-11-16 0 11.20 11.20 11.22 11.18 11.32 7,954,600 89,234,500 11.218 6.568 6.568 6.580 6.557 6.639 13,563,536 6.5790 -0.36%
2017-11-15 0 11.24 11.22 11.24 11.20 11.36 3,684,000 41,497,280 11.264 6.592 6.580 6.592 6.568 6.662 6,281,657 6.6061 -1.92%
2017-11-14 0 11.46 11.42 11.46 11.22 11.46 5,775,287 65,933,768 11.417 6.721 6.697 6.721 6.580 6.721 9,847,549 6.6954 2.14%
2017-11-13 0 11.22 11.22 11.24 11.22 11.46 4,031,885 45,432,862 11.268 6.580 6.580 6.592 6.580 6.721 6,874,842 6.6086 -1.23%
2017-11-10 0 11.36 11.36 11.38 11.30 11.48 2,515,509 28,640,494 11.386 6.662 6.662 6.674 6.627 6.733 4,289,241 6.6773 -0.87%
2017-11-09 0 11.46 11.40 11.46 11.30 11.46 4,749,399 54,185,477 11.409 6.721 6.686 6.721 6.627 6.721 8,098,288 6.6910 0.88%
2017-11-08 0 11.36 11.36 11.40 11.30 11.48 4,161,745 47,390,413 11.387 6.662 6.662 6.686 6.627 6.733 7,096,268 6.6782 0.53%
2017-11-07 0 11.30 11.30 11.32 11.16 11.42 11,549,068 131,007,755 11.344 6.627 6.627 6.639 6.545 6.697 19,692,529 6.6527 -0.88%
2017-11-06 0 11.40 11.40 11.42 11.34 11.50 3,716,350 42,387,197 11.406 6.686 6.686 6.697 6.651 6.744 6,336,817 6.6890 -0.18%
2017-11-03 0 11.42 11.40 11.42 11.30 11.52 3,527,811 40,275,758 11.417 6.697 6.686 6.697 6.627 6.756 6,015,336 6.6955 -0.35%
2017-11-02 0 11.46 11.46 11.48 11.32 11.60 7,429,937 84,919,829 11.429 6.721 6.721 6.733 6.639 6.803 12,668,923 6.7030 -0.35%
2017-11-01 0 11.50 11.50 11.52 11.24 11.56 8,335,434 95,440,624 11.450 6.744 6.744 6.756 6.592 6.780 14,212,903 6.7151 1.77%
2017-10-31 0 11.30 11.26 11.30 11.14 11.32 4,309,846 48,443,785 11.240 6.627 6.604 6.627 6.533 6.639 7,348,798 6.5921 1.07%
2017-10-30 0 11.18 11.16 11.18 11.10 11.26 2,124,196 23,721,507 11.167 6.557 6.545 6.557 6.510 6.604 3,622,006 6.5493 -0.36%
2017-10-27 0 11.22 11.18 11.22 11.10 11.22 3,103,820 34,688,396 11.176 6.580 6.557 6.580 6.510 6.580 5,292,381 6.5544 0.36%
2017-10-26 0 11.18 11.16 11.18 11.02 11.20 4,655,032 51,844,191 11.137 6.557 6.545 6.557 6.463 6.568 7,937,381 6.5316 1.45%
2017-10-25 0 11.02 11.02 11.12 11.02 11.18 7,199,185 79,813,635 11.086 6.463 6.463 6.522 6.463 6.557 12,275,464 6.5019 -1.08%
2017-10-24 0 11.14 11.14 11.20 11.12 11.24 4,688,235 52,401,231 11.177 6.533 6.533 6.568 6.522 6.592 7,993,996 6.5551 0.00%
2017-10-23 0 11.14 11.14 11.20 11.14 11.28 3,103,519 34,737,183 11.193 6.533 6.533 6.568 6.533 6.615 5,291,868 6.5643 -0.36%
2017-10-20 0 11.18 11.18 11.20 11.06 11.24 11,193,592 125,095,756 11.176 6.557 6.557 6.568 6.486 6.592 19,086,401 6.5542 1.08%
2017-10-19 0 11.06 11.04 11.06 11.06 11.28 4,145,889 46,293,448 11.166 6.486 6.475 6.486 6.486 6.615 7,069,232 6.5486 -1.07%
2017-10-18 0 11.18 11.18 11.20 11.12 11.22 6,226,042 69,579,870 11.176 6.557 6.557 6.568 6.522 6.580 10,616,139 6.5542 -0.18%
2017-10-17 0 11.20 11.20 11.24 11.20 11.34 4,327,473 48,713,964 11.257 6.568 6.568 6.592 6.568 6.651 7,378,854 6.6018 0.00%
2017-10-16 0 11.20 11.20 11.22 11.20 11.38 2,985,650 33,617,444 11.260 6.568 6.568 6.580 6.568 6.674 5,090,887 6.6035 -1.23%
2017-10-13 0 11.34 11.32 11.34 11.16 11.38 4,876,583 55,242,817 11.328 6.651 6.639 6.651 6.545 6.674 8,315,152 6.6436 1.61%
2017-10-12 0 11.16 11.16 11.20 11.08 11.24 5,071,103 56,710,703 11.183 6.545 6.545 6.568 6.498 6.592 8,646,832 6.5586 0.72%
2017-10-11 0 11.08 11.06 11.08 11.02 11.16 5,469,468 60,665,535 11.092 6.498 6.486 6.498 6.463 6.545 9,326,091 6.5049 0.91%
2017-10-10 0 10.98 10.98 11.00 10.98 11.30 4,904,360 54,175,054 11.046 6.439 6.439 6.451 6.439 6.627 8,362,515 6.4783 -1.92%
2017-10-09 0 11.34 11.34 11.40 11.32 11.44 3,831,690 43,583,816 11.375 6.566 6.566 6.600 6.554 6.623 6,618,109 6.5855 -0.53%
2017-10-06 0 11.40 11.40 11.42 11.12 11.48 12,703,955 143,368,752 11.285 6.600 6.600 6.612 6.438 6.647 21,942,316 6.5339 2.89%
2017-10-04 0 11.08 11.08 11.10 11.08 11.28 7,205,011 80,171,706 11.127 6.415 6.415 6.427 6.415 6.531 12,444,521 6.4423 -1.25%
2017-10-03 0 11.22 11.18 11.22 11.12 11.36 6,720,160 75,378,417 11.217 6.496 6.473 6.496 6.438 6.577 11,607,084 6.4942 0.72%
2017-09-29 0 11.14 11.12 11.14 11.00 11.16 4,497,788 49,949,743 11.105 6.450 6.438 6.450 6.369 6.461 7,768,595 6.4297 0.18%
2017-09-28 0 11.12 11.08 11.12 11.04 11.20 4,496,831 50,069,553 11.134 6.438 6.415 6.438 6.392 6.484 7,766,942 6.4465 1.28%
2017-09-27 0 10.98 10.98 11.00 10.94 11.06 3,706,042 40,726,775 10.989 6.357 6.357 6.369 6.334 6.403 6,401,089 6.3625 -0.18%
2017-09-26 0 11.00 10.96 11.00 10.90 11.04 5,547,775 60,968,210 10.990 6.369 6.346 6.369 6.311 6.392 9,582,137 6.3627 0.18%
2017-09-25 0 10.98 10.98 11.00 10.94 11.14 3,231,600 35,553,020 11.002 6.357 6.357 6.369 6.334 6.450 5,581,631 6.3696 -0.90%
2017-09-22 0 11.08 11.08 11.10 11.04 11.22 9,901,321 110,065,465 11.116 6.415 6.415 6.427 6.392 6.496 17,101,597 6.4360 -0.36%
2017-09-21 0 11.12 11.12 11.14 11.10 11.28 16,215,000 181,416,926 11.188 6.438 6.438 6.450 6.427 6.531 28,006,606 6.4776 -0.54%
2017-09-20 0 11.18 11.16 11.18 11.12 11.32 8,762,894 98,127,496 11.198 6.473 6.461 6.473 6.438 6.554 15,135,302 6.4834 0.00%
2017-09-19 0 11.18 11.12 11.18 11.10 11.22 8,277,397 92,112,263 11.128 6.473 6.438 6.473 6.427 6.496 14,296,749 6.4429 0.72%
2017-09-18 0 11.10 11.06 11.10 11.02 11.14 3,211,867 35,501,406 11.053 6.427 6.403 6.427 6.380 6.450 5,547,548 6.3995 1.09%
2017-09-15 0 10.98 10.96 10.98 10.90 11.04 14,166,634 155,411,354 10.970 6.357 6.346 6.357 6.311 6.392 24,468,661 6.3514 -0.90%
2017-09-14 0 11.08 11.06 11.08 11.06 11.28 4,967,802 55,315,922 11.135 6.415 6.403 6.415 6.403 6.531 8,580,405 6.4468 -0.72%
2017-09-13 0 11.16 11.16 11.18 11.12 11.40 6,676,372 74,892,486 11.218 6.461 6.461 6.473 6.438 6.600 11,531,453 6.4946 -1.59%
2017-09-12 0 11.34 11.30 11.34 11.10 11.36 4,393,062 49,570,813 11.284 6.566 6.542 6.566 6.427 6.577 7,587,712 6.5330 0.18%
2017-09-11 0 11.32 11.32 11.36 11.32 11.52 3,745,292 42,629,084 11.382 6.554 6.554 6.577 6.554 6.670 6,468,882 6.5899 0.18%
2017-09-08 0 11.30 11.28 11.30 11.20 11.44 7,316,420 82,876,168 11.327 6.542 6.531 6.542 6.484 6.623 12,636,947 6.5582 0.00%
2017-09-07 0 11.30 11.28 11.32 11.26 11.44 3,563,400 40,366,972 11.328 6.542 6.531 6.554 6.519 6.623 6,154,717 6.5587 0.18%
2017-09-06 0 11.28 11.26 11.28 11.24 11.48 4,878,281 55,116,870 11.298 6.531 6.519 6.531 6.508 6.647 8,425,784 6.5415 -0.35%
2017-09-05 0 11.32 11.30 11.32 11.28 11.52 3,740,788 42,367,377 11.326 6.554 6.542 6.554 6.531 6.670 6,461,102 6.5573 -1.74%
2017-09-04 0 11.52 11.50 11.52 11.40 11.62 5,198,206 59,801,951 11.504 6.670 6.658 6.670 6.600 6.728 8,978,360 6.6607 -1.54%
2017-09-01 0 11.70 11.66 11.70 11.56 11.70 5,319,734 61,966,271 11.648 6.774 6.751 6.774 6.693 6.774 9,188,263 6.7441 1.21%
2017-08-31 0 11.56 11.54 11.56 11.48 11.72 12,934,586 149,516,193 11.559 6.693 6.681 6.693 6.647 6.786 22,340,663 6.6926 -0.69%
2017-08-30 0 11.64 11.64 11.68 11.04 11.76 20,632,646 237,118,579 11.492 6.739 6.739 6.762 6.392 6.809 35,636,779 6.6538 5.82%
2017-08-29 0 11.00 11.00 11.02 10.88 11.08 4,950,000 54,443,910 10.999 6.369 6.369 6.380 6.299 6.415 8,549,658 6.3680 1.48%
2017-08-28 0 10.84 10.84 10.86 10.80 11.06 8,775,130 95,181,431 10.847 6.276 6.276 6.288 6.253 6.403 15,156,436 6.2799 -0.91%
2017-08-25 0 10.94 10.92 10.94 10.92 11.20 6,782,000 74,538,500 10.991 6.334 6.322 6.334 6.322 6.484 11,713,894 6.3633 -1.08%
2017-08-24 0 11.06 11.06 11.10 11.04 11.20 9,585,511 106,385,484 11.099 6.403 6.403 6.427 6.392 6.484 16,556,129 6.4257 0.00%
2017-08-22 0 11.06 11.06 11.08 11.06 11.22 5,259,800 58,589,584 11.139 6.403 6.403 6.415 6.403 6.496 9,084,745 6.4492 0.00%
2017-08-21 0 11.06 11.06 11.10 11.04 11.30 3,160,000 34,998,460 11.075 6.403 6.403 6.427 6.392 6.542 5,457,963 6.4124 -1.25%
2017-08-18 0 11.20 11.20 11.22 11.06 11.34 13,407,702 149,447,650 11.146 6.484 6.484 6.496 6.403 6.566 23,157,830 6.4534 0.90%
2017-08-17 0 11.10 11.08 11.10 11.04 11.10 5,649,000 62,548,420 11.072 6.427 6.415 6.427 6.392 6.427 9,756,973 6.4106 0.18%
2017-08-16 0 11.08 11.06 11.08 11.02 11.16 3,458,636 38,206,970 11.047 6.415 6.403 6.415 6.380 6.461 5,973,768 6.3958 0.73%
2017-08-15 0 11.00 11.00 11.02 10.86 11.10 7,179,311 78,518,252 10.937 6.369 6.369 6.380 6.288 6.427 12,400,131 6.3320 1.29%
2017-08-14 0 10.86 10.86 10.88 10.82 11.00 4,392,975 47,850,592 10.893 6.288 6.288 6.299 6.264 6.369 7,587,562 6.3065 0.18%
2017-08-11 0 10.84 10.82 10.84 10.76 11.02 6,707,300 72,694,818 10.838 6.276 6.264 6.276 6.230 6.380 11,584,872 6.2750 -1.28%
2017-08-10 0 10.98 10.96 10.98 10.94 11.10 5,535,710 60,936,664 11.008 6.357 6.346 6.357 6.334 6.427 9,561,298 6.3733 0.00%
2017-08-09 0 10.98 10.96 10.98 10.96 11.06 8,400,472 92,518,840 11.014 6.357 6.346 6.357 6.346 6.403 14,509,325 6.3765 0.00%
2017-08-08 0 10.98 10.94 10.98 10.94 11.06 7,884,593 86,494,321 10.970 6.357 6.334 6.357 6.334 6.403 13,618,297 6.3513 -0.18%
2017-08-07 0 11.00 11.00 11.04 11.00 11.10 4,396,291 48,446,966 11.020 6.369 6.369 6.392 6.369 6.427 7,593,289 6.3802 0.00%
2017-08-04 0 11.00 11.00 11.02 10.92 11.10 4,403,000 48,425,080 10.998 6.369 6.369 6.380 6.322 6.427 7,604,877 6.3676 -0.36%
2017-08-03 0 11.04 11.04 11.06 10.98 11.08 3,822,416 42,230,562 11.048 6.392 6.392 6.403 6.357 6.415 6,602,090 6.3965 0.36%
2017-08-02 0 11.00 11.00 11.02 11.00 11.10 5,672,391 62,626,262 11.041 6.369 6.369 6.380 6.369 6.427 9,797,374 6.3921 0.00%
2017-08-01 0 11.00 11.00 11.02 10.96 11.08 5,675,123 62,535,732 11.019 6.369 6.369 6.380 6.346 6.415 9,802,093 6.3798 0.00%
2017-07-31 0 11.00 10.96 11.00 10.96 11.10 8,731,140 96,060,534 11.002 6.369 6.346 6.369 6.346 6.427 15,080,456 6.3699 0.18%
2017-07-28 0 10.98 10.98 11.00 10.96 11.14 10,165,576 111,848,684 11.003 6.357 6.357 6.369 6.346 6.450 17,558,019 6.3702 -0.72%
2017-07-27 0 11.06 11.04 11.06 11.00 11.22 9,727,747 108,147,427 11.117 6.403 6.392 6.403 6.369 6.496 16,801,799 6.4367 -0.18%
2017-07-26 0 11.08 11.06 11.08 11.06 11.22 7,370,101 81,778,329 11.096 6.415 6.403 6.415 6.403 6.496 12,729,665 6.4242 -1.07%
2017-07-25 0 11.20 11.20 11.22 11.18 11.30 5,886,380 66,013,783 11.215 6.484 6.484 6.496 6.473 6.542 10,166,976 6.4930 -0.88%
2017-07-24 0 11.30 11.28 11.30 11.06 11.30 8,856,128 99,512,623 11.237 6.542 6.531 6.542 6.403 6.542 15,296,336 6.5057 1.99%
2017-07-21 0 11.08 11.08 11.12 11.08 11.30 6,577,098 73,550,285 11.183 6.415 6.415 6.438 6.415 6.542 11,359,987 6.4745 -0.36%
2017-07-20 0 11.12 11.12 11.16 11.10 11.32 6,523,264 72,907,469 11.177 6.438 6.438 6.461 6.427 6.554 11,267,005 6.4709 0.18%
2017-07-19 0 11.10 11.10 11.12 11.04 11.16 4,918,000 54,521,092 11.086 6.427 6.427 6.438 6.392 6.461 8,494,387 6.4185 0.00%
2017-07-18 0 11.10 11.06 11.10 10.98 11.10 9,117,371 100,513,159 11.024 6.427 6.403 6.427 6.357 6.427 15,747,556 6.3828 1.46%
2017-07-17 0 10.94 10.94 10.96 10.92 11.46 8,657,510 95,691,932 11.053 6.334 6.334 6.346 6.322 6.635 14,953,282 6.3994 -3.19%
2017-07-14 0 11.30 11.24 11.30 11.18 11.48 12,635,000 142,358,300 11.267 6.542 6.508 6.542 6.473 6.647 21,823,217 6.5233 1.07%
2017-07-13 0 11.18 11.10 11.18 10.62 11.18 13,474,291 147,963,384 10.981 6.473 6.427 6.473 6.149 6.473 23,272,843 6.3578 5.87%
2017-07-12 0 10.56 10.56 10.58 10.32 10.58 15,076,590 158,008,231 10.480 6.114 6.114 6.126 5.975 6.126 26,040,340 6.0678 2.13%
2017-07-11 0 10.34 10.32 10.34 10.30 10.40 5,141,003 53,211,902 10.350 5.987 5.975 5.987 5.963 6.021 8,879,559 5.9926 0.39%
2017-07-10 0 10.30 10.30 10.32 10.30 10.54 9,188,999 95,270,429 10.368 5.963 5.963 5.975 5.963 6.102 15,871,272 6.0027 -1.72%
2017-07-07 0 10.48 10.46 10.50 10.42 10.58 2,567,733 26,890,419 10.472 6.068 6.056 6.079 6.033 6.126 4,434,998 6.0632 -0.76%
2017-07-06 0 10.56 10.52 10.56 10.44 10.56 5,896,970 62,010,828 10.516 6.114 6.091 6.114 6.044 6.114 10,185,268 6.0883 0.38%
2017-07-05 0 10.52 10.52 10.54 10.50 10.60 9,284,163 97,715,492 10.525 6.091 6.091 6.102 6.079 6.137 16,035,639 6.0936 0.57%
2017-07-04 0 10.46 10.46 10.50 10.40 10.66 6,389,932 67,208,475 10.518 6.056 6.056 6.079 6.021 6.172 11,036,713 6.0895 -1.32%
2017-07-03 0 10.60 10.60 10.62 10.58 10.80 14,365,203 152,643,267 10.626 6.137 6.137 6.149 6.126 6.253 24,811,630 6.1521 -1.49%
2017-06-30 0 10.76 10.76 10.80 10.76 10.90 5,697,338 61,523,054 10.799 6.230 6.230 6.253 6.230 6.311 9,840,462 6.2520 -0.74%
2017-06-29 0 10.84 10.80 10.84 10.74 10.92 6,563,777 71,080,377 10.829 6.276 6.253 6.276 6.218 6.322 11,336,979 6.2698 0.00%
2017-06-28 0 10.84 10.82 10.84 10.78 10.92 6,640,053 71,976,283 10.840 6.276 6.264 6.276 6.241 6.322 11,468,723 6.2759 0.74%
2017-06-27 0 10.76 10.76 10.78 10.74 10.98 6,432,606 69,297,865 10.773 6.230 6.230 6.241 6.218 6.357 11,110,420 6.2372 0.37%
2017-06-26 0 11.02 11.02 11.06 10.98 11.10 4,228,000 46,692,260 11.044 6.207 6.207 6.229 6.184 6.252 7,506,981 6.2198 -0.36%
2017-06-23 0 11.06 11.06 11.10 10.98 11.10 6,610,549 73,160,568 11.067 6.229 6.229 6.252 6.184 6.252 11,737,291 6.2332 0.00%
2017-06-22 0 11.06 11.02 11.06 10.98 11.10 4,174,852 46,054,099 11.031 6.229 6.207 6.229 6.184 6.252 7,412,615 6.2129 1.10%
2017-06-21 0 10.94 10.94 10.96 10.94 11.06 4,994,991 54,852,162 10.981 6.162 6.162 6.173 6.162 6.229 8,868,804 6.1848 -0.91%
2017-06-20 0 11.04 11.04 11.06 11.02 11.18 5,582,120 61,770,335 11.066 6.218 6.218 6.229 6.207 6.297 9,911,274 6.2323 -0.36%
2017-06-19 0 11.08 11.06 11.08 10.96 11.22 9,779,811 108,329,615 11.077 6.240 6.229 6.240 6.173 6.319 17,364,440 6.2386 1.47%
2017-06-16 0 10.92 10.92 11.00 10.92 11.10 6,362,033 69,749,341 10.963 6.150 6.150 6.195 6.150 6.252 11,296,041 6.1747 -0.55%
2017-06-15 0 10.98 10.98 11.00 10.98 11.18 9,057,980 100,018,322 11.042 6.184 6.184 6.195 6.184 6.297 16,082,801 6.2190 -1.61%
2017-06-14 0 11.16 11.10 11.16 10.96 11.16 5,999,169 66,461,654 11.078 6.285 6.252 6.285 6.173 6.285 10,651,761 6.2395 1.82%
2017-06-13 0 10.96 10.96 10.98 10.96 11.14 7,233,856 79,588,552 11.002 6.173 6.173 6.184 6.173 6.274 12,843,997 6.1966 -0.72%
2017-06-12 0 11.04 10.98 11.04 10.94 11.12 4,058,844 44,736,475 11.022 6.218 6.184 6.218 6.162 6.263 7,206,638 6.2077 0.18%
2017-06-09 0 11.02 11.02 11.04 11.00 11.20 7,548,000 83,713,730 11.091 6.207 6.207 6.218 6.195 6.308 13,401,772 6.2465 -1.25%
2017-06-08 0 11.16 11.14 11.16 11.12 11.26 7,336,250 81,878,918 11.161 6.285 6.274 6.285 6.263 6.342 13,025,801 6.2859 -0.36%
2017-06-07 0 11.20 11.18 11.20 11.16 11.34 6,246,041 70,193,631 11.238 6.308 6.297 6.308 6.285 6.387 11,090,092 6.3294 -0.88%
2017-06-06 0 11.30 11.30 11.32 11.26 11.42 2,569,431 29,097,785 11.325 6.364 6.364 6.376 6.342 6.432 4,562,126 6.3781 -0.70%
2017-06-05 0 11.38 11.36 11.38 11.30 11.40 3,111,881 35,347,665 11.359 6.409 6.398 6.409 6.364 6.421 5,525,268 6.3975 -0.18%
2017-06-02 0 11.40 11.38 11.40 11.28 11.42 6,442,325 73,246,261 11.370 6.421 6.409 6.421 6.353 6.432 11,438,602 6.4034 0.53%
2017-06-01 0 11.34 11.34 11.36 11.26 11.38 7,359,365 83,256,123 11.313 6.387 6.387 6.398 6.342 6.409 13,066,843 6.3716 0.89%
2017-05-31 0 11.24 11.24 11.28 11.18 11.38 12,848,645 144,639,545 11.257 6.330 6.330 6.353 6.297 6.409 22,813,276 6.3401 0.72%
2017-05-29 0 11.16 11.14 11.16 11.14 11.30 3,464,404 38,746,278 11.184 6.285 6.274 6.285 6.274 6.364 6,151,186 6.2990 -1.24%
2017-05-26 0 11.30 11.28 11.30 11.20 11.36 4,999,159 56,450,176 11.292 6.364 6.353 6.364 6.308 6.398 8,876,204 6.3597 0.53%
2017-05-25 0 11.24 11.24 11.26 11.18 11.32 5,532,058 62,144,118 11.233 6.330 6.330 6.342 6.297 6.376 9,822,387 6.3268 0.18%
2017-05-24 0 11.22 11.20 11.22 11.20 11.32 4,675,057 52,581,671 11.247 6.319 6.308 6.319 6.308 6.376 8,300,748 6.3346 -1.58%
2017-05-23 0 11.40 11.38 11.40 11.16 11.48 7,368,804 83,630,062 11.349 6.421 6.409 6.421 6.285 6.466 13,083,602 6.3920 1.97%
2017-05-22 0 11.18 11.18 11.22 11.14 11.30 12,010,902 135,006,170 11.240 6.297 6.297 6.319 6.274 6.364 21,325,831 6.3306 -0.53%
2017-05-19 0 11.24 11.20 11.24 11.14 11.40 5,773,822 65,011,255 11.260 6.330 6.308 6.330 6.274 6.421 10,251,649 6.3415 -0.53%
2017-05-18 0 11.30 11.28 11.30 11.10 11.40 4,913,379 55,504,883 11.297 6.364 6.353 6.364 6.252 6.421 8,723,898 6.3624 0.71%
2017-05-17 0 11.22 11.22 11.24 11.20 11.52 4,907,073 55,470,672 11.304 6.319 6.319 6.330 6.308 6.488 8,712,702 6.3666 -1.23%
2017-05-16 0 11.36 11.34 11.36 11.32 11.42 5,037,188 57,242,450 11.364 6.398 6.387 6.398 6.376 6.432 8,943,726 6.4003 -0.18%
2017-05-15 0 11.38 11.36 11.38 11.24 11.44 5,128,210 58,126,503 11.335 6.409 6.398 6.409 6.330 6.443 9,105,339 6.3838 0.18%
2017-05-12 0 11.36 11.34 11.36 11.24 11.36 4,192,236 47,489,127 11.328 6.398 6.387 6.398 6.330 6.398 7,443,480 6.3800 -0.35%
2017-05-11 0 11.40 11.38 11.40 11.24 11.40 9,375,600 106,406,896 11.349 6.421 6.409 6.421 6.330 6.421 16,646,748 6.3921 1.24%
2017-05-10 0 11.26 11.24 11.26 11.24 11.40 14,904,772 168,819,712 11.327 6.342 6.330 6.342 6.330 6.421 26,464,011 6.3792 -0.35%
2017-05-09 0 11.30 11.30 11.34 11.28 11.60 16,018,226 182,367,404 11.385 6.364 6.364 6.387 6.353 6.533 28,440,993 6.4121 -1.74%
2017-05-08 0 11.50 11.50 11.52 11.30 11.64 15,884,598 181,934,254 11.454 6.477 6.477 6.488 6.364 6.556 28,203,731 6.4507 0.17%
2017-05-05 0 11.48 11.44 11.48 11.38 11.54 11,797,269 135,158,062 11.457 6.466 6.443 6.466 6.409 6.499 20,946,517 6.4525 -1.20%
2017-05-04 0 11.62 11.58 11.62 11.52 11.88 17,726,218 205,741,915 11.607 6.544 6.522 6.544 6.488 6.691 31,473,600 6.5370 -1.02%
2017-05-02 0 11.74 11.72 11.74 11.32 12.00 52,010,631 610,198,943 11.732 6.612 6.601 6.612 6.376 6.759 92,346,928 6.6077 -2.49%
2017-04-28 0 12.04 12.04 12.06 11.92 12.08 9,481,970 113,987,717 12.022 6.781 6.781 6.792 6.713 6.804 16,835,612 6.7706 1.18%
2017-04-27 0 11.90 11.90 11.94 11.86 12.16 5,402,800 64,459,180 11.931 6.702 6.702 6.725 6.680 6.849 9,592,885 6.7195 -1.65%
2017-04-26 0 12.10 12.00 12.10 11.98 12.10 13,746,371 165,250,690 12.021 6.815 6.759 6.815 6.747 6.815 24,407,224 6.7706 0.67%
2017-04-25 0 12.02 12.00 12.02 11.88 12.10 9,506,265 113,866,037 11.978 6.770 6.759 6.770 6.691 6.815 16,878,749 6.7461 1.52%
2017-04-24 0 11.84 11.82 11.84 11.70 11.84 13,642,504 160,913,537 11.795 6.668 6.657 6.668 6.590 6.668 24,222,804 6.6431 -0.50%
2017-04-21 0 11.90 11.80 11.94 11.60 11.90 10,570,057 123,725,942 11.705 6.702 6.646 6.725 6.533 6.702 18,767,553 6.5925 1.36%
2017-04-20 0 11.74 11.68 11.74 11.46 11.74 5,884,435 68,081,131 11.570 6.612 6.578 6.612 6.454 6.612 10,448,047 6.5162 2.09%
2017-04-19 0 11.50 11.44 11.50 11.38 11.52 7,608,680 86,983,693 11.432 6.477 6.443 6.477 6.409 6.488 13,509,512 6.4387 -1.20%
2017-04-18 0 11.64 11.62 11.64 11.48 11.76 12,679,072 146,948,086 11.590 6.556 6.544 6.556 6.466 6.623 22,512,193 6.5275 -1.52%
2017-04-13 0 11.82 11.82 11.84 11.74 11.88 4,761,900 56,253,914 11.813 6.657 6.657 6.668 6.612 6.691 8,454,941 6.6534 0.00%
2017-04-12 0 11.82 11.78 11.84 11.58 11.82 5,269,482 61,832,967 11.734 6.657 6.635 6.668 6.522 6.657 9,356,173 6.6088 1.37%
2017-04-11 0 11.66 11.60 11.66 11.54 11.68 7,009,276 81,389,086 11.612 6.567 6.533 6.567 6.499 6.578 12,445,246 6.5398 0.52%
2017-04-10 0 11.60 11.60 11.62 11.50 11.72 9,859,626 114,083,302 11.571 6.533 6.533 6.544 6.477 6.601 17,506,155 6.5168 -0.34%
2017-04-07 0 11.64 11.58 11.64 11.38 11.64 7,860,684 90,886,816 11.562 6.556 6.522 6.556 6.409 6.556 13,956,955 6.5119 0.17%
2017-04-06 0 11.62 11.60 11.62 11.42 11.64 6,206,539 71,763,717 11.563 6.544 6.533 6.544 6.432 6.556 11,019,955 6.5122 0.52%
2017-04-05 0 11.56 11.50 11.56 11.34 11.58 11,964,878 137,493,878 11.491 6.511 6.477 6.511 6.387 6.522 21,244,113 6.4721 -0.34%
2017-04-03 0 11.60 11.56 11.60 11.08 11.60 10,884,180 123,101,015 11.310 6.533 6.511 6.533 6.240 6.533 19,325,291 6.3699 4.69%
2017-03-31 0 11.08 11.08 11.10 10.98 11.40 14,943,588 165,930,212 11.104 6.240 6.240 6.252 6.184 6.421 26,532,930 6.2537 -2.29%
2017-03-30 0 11.34 11.26 11.34 11.18 11.42 6,202,386 69,902,726 11.270 6.387 6.342 6.387 6.297 6.432 11,012,581 6.3475 -0.35%
2017-03-29 0 11.38 11.36 11.38 11.26 11.46 6,776,127 76,968,868 11.359 6.409 6.398 6.409 6.342 6.454 12,031,281 6.3974 -0.35%
2017-03-28 0 11.42 11.32 11.42 11.20 11.42 5,492,870 62,243,235 11.332 6.432 6.376 6.432 6.308 6.432 9,752,807 6.3821 0.53%
2017-03-27 0 11.36 11.34 11.36 11.26 11.46 7,244,886 82,231,755 11.350 6.398 6.387 6.398 6.342 6.454 12,863,581 6.3926 -0.87%
2017-03-24 0 11.46 11.44 11.46 11.24 11.46 6,020,173 68,298,873 11.345 6.454 6.443 6.454 6.330 6.454 10,689,055 6.3896 1.96%
2017-03-23 0 11.24 11.24 11.26 11.18 11.34 6,839,028 76,887,869 11.243 6.330 6.330 6.342 6.297 6.387 12,142,964 6.3319 -0.71%
2017-03-22 0 11.32 11.30 11.32 11.14 11.32 8,656,724 97,206,963 11.229 6.376 6.364 6.376 6.274 6.376 15,370,355 6.3243 -0.18%
2017-03-21 0 11.34 11.32 11.34 11.16 11.34 9,689,000 109,089,267 11.259 6.387 6.376 6.387 6.285 6.387 17,203,202 6.3412 0.71%
2017-03-20 0 11.26 11.24 11.26 11.16 11.40 6,714,115 75,521,194 11.248 6.342 6.330 6.342 6.285 6.421 11,921,176 6.3350 -1.40%
2017-03-17 0 11.42 11.42 11.44 10.92 11.42 12,362,799 138,964,713 11.241 6.432 6.432 6.443 6.150 6.432 21,950,638 6.3308 2.88%
2017-03-16 0 11.10 11.08 11.10 10.88 11.12 7,820,873 85,981,656 10.994 6.252 6.240 6.252 6.128 6.263 13,886,269 6.1918 1.83%
2017-03-15 0 10.90 10.86 10.90 10.76 11.00 6,281,747 68,596,364 10.920 6.139 6.116 6.139 6.060 6.195 11,153,490 6.1502 -0.91%
2017-03-14 0 11.00 10.96 11.00 10.78 11.00 16,284,985 177,224,434 10.883 6.195 6.173 6.195 6.071 6.195 28,914,634 6.1292 1.29%
2017-03-13 0 10.86 10.80 10.86 10.68 10.86 5,406,000 58,157,844 10.758 6.116 6.083 6.116 6.015 6.116 9,598,566 6.0590 1.12%
2017-03-10 0 10.74 10.70 10.74 10.64 10.84 6,460,376 69,299,498 10.727 6.049 6.026 6.049 5.993 6.105 11,470,653 6.0415 0.19%
2017-03-09 0 10.72 10.72 10.74 10.70 10.78 9,299,496 99,758,444 10.727 6.038 6.038 6.049 6.026 6.071 16,511,622 6.0417 -0.56%
2017-03-08 0 10.78 10.72 10.78 10.64 10.80 6,498,476 69,745,498 10.733 6.071 6.038 6.071 5.993 6.083 11,538,301 6.0447 -0.37%
2017-03-07 0 10.82 10.82 10.84 10.78 10.88 20,930,745 226,966,189 10.844 6.094 6.094 6.105 6.071 6.128 37,163,364 6.1073 -0.18%
2017-03-06 0 10.84 10.82 10.84 10.76 10.90 8,712,426 94,228,702 10.815 6.105 6.094 6.105 6.060 6.139 15,469,256 6.0914 -0.18%
2017-03-03 0 10.86 10.84 10.86 10.70 10.90 8,965,012 96,985,709 10.818 6.116 6.105 6.116 6.026 6.139 15,917,733 6.0929 0.18%
2017-03-02 0 10.84 10.82 10.84 10.60 10.90 18,581,955 200,444,697 10.787 6.105 6.094 6.105 5.970 6.139 32,992,995 6.0754 2.26%
2017-03-01 0 10.60 10.60 10.62 10.52 10.64 8,558,088 90,659,145 10.593 5.970 5.970 5.981 5.925 5.993 15,195,223 5.9663 0.19%
2017-02-28 0 10.58 10.54 10.58 10.30 10.58 11,783,794 123,319,349 10.465 5.959 5.936 5.959 5.801 5.959 20,922,591 5.8941 2.12%
2017-02-27 0 10.36 10.36 10.38 10.30 10.38 12,512,677 129,694,320 10.365 5.835 5.835 5.846 5.801 5.846 22,216,752 5.8377 0.19%
2017-02-24 0 10.34 10.34 10.40 10.32 10.44 4,907,275 50,886,244 10.370 5.824 5.824 5.857 5.812 5.880 8,713,060 5.8402 -0.58%
2017-02-23 0 10.40 10.38 10.40 10.30 10.42 10,025,105 104,041,866 10.378 5.857 5.846 5.857 5.801 5.869 17,799,970 5.8451 0.19%
2017-02-22 0 10.38 10.34 10.38 10.24 10.40 5,936,415 61,312,367 10.328 5.846 5.824 5.846 5.767 5.857 10,540,339 5.8169 0.97%
2017-02-21 0 10.28 10.26 10.28 10.20 10.40 6,132,902 62,865,581 10.251 5.790 5.779 5.790 5.745 5.857 10,889,210 5.7732 -0.39%
2017-02-20 0 10.32 10.30 10.32 10.26 10.34 6,419,400 66,139,322 10.303 5.812 5.801 5.812 5.779 5.824 11,397,898 5.8028 0.78%
2017-02-17 0 10.24 10.24 10.26 10.20 10.40 6,839,215 70,191,931 10.263 5.767 5.767 5.779 5.745 5.857 12,143,296 5.7803 -0.78%
2017-02-16 0 10.32 10.30 10.32 9.950 10.38 21,334,247 218,677,270 10.250 5.812 5.801 5.812 5.604 5.846 37,879,798 5.7729 3.72%
2017-02-15 0 9.950 9.950 9.960 9.940 10.24 16,527,015 166,869,932 10.097 5.604 5.604 5.610 5.598 5.767 29,344,367 5.6866 -1.68%
2017-02-14 0 10.12 10.12 10.16 10.12 10.24 8,570,997 87,063,649 10.158 5.700 5.700 5.722 5.700 5.767 15,218,143 5.7210 -0.78%
2017-02-13 0 10.20 10.18 10.20 10.16 10.40 8,823,494 90,182,893 10.221 5.745 5.733 5.745 5.722 5.857 15,666,462 5.7564 -1.35%
2017-02-10 0 10.34 10.34 10.36 10.10 10.38 14,259,403 146,854,194 10.299 5.824 5.824 5.835 5.688 5.846 25,318,133 5.8004 1.37%
2017-02-09 0 10.20 10.20 10.22 10.10 10.28 13,469,177 137,559,967 10.213 5.745 5.745 5.756 5.688 5.790 23,915,055 5.7520 -0.39%
2017-02-08 0 10.24 10.22 10.24 10.20 10.30 7,225,036 74,003,925 10.243 5.767 5.756 5.767 5.745 5.801 12,828,337 5.7688 0.00%
2017-02-07 0 10.24 10.22 10.24 10.18 10.28 6,903,700 70,662,834 10.236 5.767 5.756 5.767 5.733 5.790 12,257,792 5.7647 0.20%
2017-02-06 0 10.22 10.20 10.22 10.14 10.24 8,440,825 86,011,647 10.190 5.756 5.745 5.756 5.711 5.767 14,987,018 5.7391 0.39%
2017-02-03 0 10.18 10.16 10.18 10.12 10.24 9,408,250 95,668,959 10.169 5.733 5.722 5.733 5.700 5.767 16,704,719 5.7271 0.20%
2017-02-02 0 10.16 10.14 10.16 10.04 10.26 21,160,302 214,650,011 10.144 5.722 5.711 5.722 5.655 5.779 37,570,951 5.7132 2.21%
2017-02-01 0 9.940 9.940 9.990 9.550 10.04 20,948,170 205,952,550 9.8315 5.598 5.598 5.626 5.379 5.655 37,194,303 5.5372 3.01%
2017-01-27 0 9.650 9.650 9.670 9.500 9.780 10,795,392 104,730,820 9.7014 5.435 5.435 5.446 5.350 5.508 19,167,645 5.4639 -1.03%
2017-01-26 0 9.750 9.740 9.750 9.410 9.820 23,083,990 222,616,207 9.6437 5.491 5.486 5.491 5.300 5.531 40,986,535 5.4314 -0.41%
2017-01-25 0 9.790 9.790 9.820 9.790 10.14 21,316,243 211,599,828 9.9267 5.514 5.514 5.531 5.514 5.711 37,847,831 5.5908 -2.10%
2017-01-24 0 10.00 9.990 10.00 10.00 10.20 21,822,018 219,916,913 10.078 5.632 5.626 5.632 5.632 5.745 38,745,854 5.6759 -1.38%
2017-01-23 0 10.14 10.12 10.14 9.900 10.30 46,587,310 471,619,331 10.123 5.711 5.700 5.711 5.576 5.801 82,717,608 5.7016 1.40%
2017-01-20 0 10.00 9.990 10.00 9.850 10.54 58,969,475 595,996,092 10.107 5.632 5.626 5.632 5.548 5.936 104,702,630 5.6923 -7.92%
2017-01-19 0 10.86 10.84 10.86 10.74 11.10 8,351,402 90,823,010 10.875 6.116 6.105 6.116 6.049 6.252 14,828,244 6.1250 -0.37%
2017-01-18 0 10.90 10.88 10.90 10.70 11.16 11,762,585 129,240,007 10.987 6.139 6.128 6.139 6.026 6.285 20,884,934 6.1882 2.64%
2017-01-17 0 10.62 10.62 10.64 10.56 10.70 4,162,061 44,250,513 10.632 5.981 5.981 5.993 5.947 6.026 7,389,904 5.9880 -0.19%
2017-01-16 0 10.64 10.64 10.66 10.50 10.72 8,045,507 85,615,067 10.641 5.993 5.993 6.004 5.914 6.038 14,285,115 5.9933 0.38%
2017-01-13 0 10.60 10.56 10.60 10.50 10.70 4,715,820 49,972,441 10.597 5.970 5.947 5.970 5.914 6.026 8,373,125 5.9682 -0.19%
2017-01-12 0 10.62 10.58 10.62 10.46 10.68 7,452,000 78,818,948 10.577 5.981 5.959 5.981 5.891 6.015 13,231,320 5.9570 0.19%
2017-01-11 0 10.60 10.56 10.60 10.50 10.66 6,696,998 70,786,815 10.570 5.970 5.947 5.970 5.914 6.004 11,890,784 5.9531 0.19%
2017-01-10 0 10.58 10.56 10.58 10.50 10.70 6,516,186 69,102,937 10.605 5.959 5.947 5.959 5.914 6.026 11,569,745 5.9727 0.38%
2017-01-09 0 10.54 10.52 10.54 10.42 10.60 7,881,097 82,729,510 10.497 5.936 5.925 5.936 5.869 5.970 13,993,199 5.9121 2.33%
2017-01-06 0 10.30 10.30 10.36 10.24 10.40 4,632,648 47,822,629 10.323 5.801 5.801 5.835 5.767 5.857 8,225,449 5.8140 -0.39%
2017-01-05 0 10.34 10.30 10.34 10.18 10.36 6,483,128 66,834,599 10.309 5.824 5.801 5.824 5.733 5.835 11,511,050 5.8061 0.58%
2017-01-04 0 10.28 10.24 10.28 10.20 10.32 4,813,159 49,223,859 10.227 5.790 5.767 5.790 5.745 5.812 8,545,954 5.7599 1.38%
2017-01-03 0 10.14 10.12 10.14 10.06 10.34 4,280,604 43,528,323 10.169 5.711 5.700 5.711 5.666 5.824 7,600,381 5.7271 -0.98%
2016-12-30 0 10.24 10.22 10.24 10.08 10.24 5,462,503 55,545,828 10.169 5.767 5.756 5.767 5.677 5.767 9,698,890 5.7270 2.40%
2016-12-29 0 10.00 9.990 10.00 9.960 10.22 5,956,526 59,656,260 10.015 5.632 5.626 5.632 5.610 5.756 10,576,047 5.6407 -1.57%
2016-12-28 0 10.16 10.16 10.18 9.980 10.26 3,698,855 37,677,704 10.186 5.722 5.722 5.733 5.621 5.779 6,567,463 5.7370 2.01%
2016-12-23 0 9.960 9.960 9.970 9.960 10.10 4,454,302 44,587,289 10.010 5.610 5.610 5.615 5.610 5.688 7,908,789 5.6377 -1.39%
2016-12-22 0 10.10 10.10 10.14 10.00 10.38 4,482,900 45,413,375 10.130 5.688 5.688 5.711 5.632 5.846 7,959,566 5.7055 -0.98%
2016-12-21 0 10.20 10.20 10.26 10.08 10.34 5,036,749 51,635,354 10.252 5.745 5.745 5.779 5.677 5.824 8,942,947 5.7739 -0.97%
2016-12-20 0 10.30 10.26 10.30 10.26 10.40 2,699,020 27,843,727 10.316 5.801 5.779 5.801 5.779 5.857 4,792,217 5.8102 -0.19%
2016-12-19 0 10.32 10.32 10.34 10.32 10.62 6,078,890 63,377,331 10.426 5.812 5.812 5.824 5.812 5.981 10,793,309 5.8719 -2.82%
2016-12-16 0 10.62 10.60 10.62 10.36 10.66 16,582,016 175,052,537 10.557 5.981 5.970 5.981 5.835 6.004 29,442,024 5.9457 3.51%
2016-12-15 0 10.26 10.24 10.26 10.02 10.26 7,736,889 78,491,927 10.145 5.779 5.767 5.779 5.643 5.779 13,737,152 5.7138 0.59%
2016-12-14 0 10.20 10.20 10.22 10.20 10.52 9,608,179 98,976,059 10.301 5.745 5.745 5.756 5.745 5.925 17,059,701 5.8017 -2.49%
2016-12-13 0 10.46 10.40 10.46 10.32 10.48 6,723,604 70,024,796 10.415 5.891 5.857 5.891 5.812 5.902 11,938,024 5.8657 0.38%
2016-12-12 0 10.42 10.40 10.42 10.32 10.48 9,931,824 103,064,185 10.377 5.869 5.857 5.869 5.812 5.902 17,634,346 5.8445 1.56%
2016-12-09 0 10.26 10.24 10.26 10.14 10.52 12,332,472 126,410,224 10.250 5.779 5.767 5.779 5.711 5.925 21,896,791 5.7730 -2.47%
2016-12-08 0 10.52 10.48 10.52 10.44 10.66 7,441,265 78,234,972 10.514 5.925 5.902 5.925 5.880 6.004 13,212,260 5.9214 -0.75%
2016-12-07 0 10.60 10.58 10.60 10.40 10.80 10,686,972 113,304,899 10.602 5.970 5.959 5.970 5.857 6.083 18,975,141 5.9712 1.73%
2016-12-06 0 10.42 10.40 10.42 10.36 10.70 8,342,867 87,474,245 10.485 5.869 5.857 5.869 5.835 6.026 14,813,090 5.9052 -1.70%
2016-12-05 0 10.60 10.58 10.66 10.58 10.80 6,253,307 66,808,061 10.684 5.970 5.959 6.004 5.959 6.083 11,102,993 6.0171 0.00%
2016-12-02 0 10.60 10.58 10.60 10.60 10.80 4,982,352 53,053,602 10.648 5.970 5.959 5.970 5.970 6.083 8,846,363 5.9972 -0.38%
2016-12-01 0 10.64 10.64 10.68 10.64 11.02 10,372,481 111,658,304 10.765 5.993 5.993 6.015 5.993 6.207 18,416,749 6.0629 -2.03%
2016-11-30 0 10.86 10.84 10.86 10.84 11.08 15,200,535 165,494,547 10.887 6.116 6.105 6.116 6.105 6.240 26,989,150 6.1319 -0.91%
2016-11-29 0 10.96 10.94 10.96 10.80 11.02 4,980,145 54,551,166 10.954 6.173 6.162 6.173 6.083 6.207 8,842,444 6.1692 0.92%
2016-11-28 0 10.86 10.86 10.88 10.82 10.96 5,923,562 64,526,863 10.893 6.116 6.116 6.128 6.094 6.173 10,517,518 6.1352 0.18%
2016-11-25 0 10.84 10.84 10.86 10.78 11.12 11,546,901 125,483,522 10.867 6.105 6.105 6.116 6.071 6.263 20,501,978 6.1206 -2.87%
2016-11-24 0 11.16 11.16 11.18 11.16 11.38 2,964,000 33,250,080 11.218 6.285 6.285 6.297 6.285 6.409 5,262,699 6.3181 -2.11%
2016-11-23 0 11.40 11.36 11.40 11.34 11.50 4,031,275 45,948,709 11.398 6.421 6.398 6.421 6.387 6.477 7,157,688 6.4195 -0.35%
2016-11-22 0 11.44 11.42 11.44 11.26 11.46 5,017,655 57,266,361 11.413 6.443 6.432 6.443 6.342 6.454 8,909,045 6.4279 1.60%
2016-11-21 0 11.26 11.24 11.26 11.14 11.28 5,064,937 56,924,932 11.239 6.342 6.330 6.342 6.274 6.353 8,992,996 6.3299 0.90%
2016-11-18 0 11.16 11.16 11.20 11.10 11.32 4,974,845 55,561,662 11.169 6.285 6.285 6.308 6.252 6.376 8,833,034 6.2902 -0.53%
2016-11-17 0 11.22 11.20 11.22 10.96 11.22 5,820,169 64,911,439 11.153 6.319 6.308 6.319 6.173 6.319 10,333,940 6.2814 2.19%
2016-11-16 0 10.98 10.98 11.04 10.90 11.12 6,824,103 75,113,290 11.007 6.184 6.184 6.218 6.139 6.263 12,116,464 6.1993 -0.18%
2016-11-15 0 11.00 11.00 11.04 11.00 11.26 5,742,015 63,589,179 11.074 6.195 6.195 6.218 6.195 6.342 10,195,174 6.2372 -1.26%
2016-11-14 0 11.14 11.14 11.16 11.14 11.40 5,511,900 61,877,668 11.226 6.274 6.274 6.285 6.274 6.421 9,786,596 6.3227 -2.79%
2016-11-11 0 11.46 11.46 11.52 11.46 11.76 6,527,889 75,359,165 11.544 6.454 6.454 6.488 6.454 6.623 11,590,525 6.5018 -3.21%
2016-11-10 0 11.84 11.84 11.90 11.84 12.10 6,448,980 76,827,374 11.913 6.668 6.668 6.702 6.668 6.815 11,450,419 6.7096 -1.50%
2016-11-09 0 12.02 12.00 12.02 11.78 12.10 5,047,586 60,384,711 11.963 6.770 6.759 6.770 6.635 6.815 8,962,188 6.7377 0.00%
2016-11-08 0 12.02 12.02 12.04 11.80 12.06 5,312,181 63,442,914 11.943 6.770 6.770 6.781 6.646 6.792 9,431,987 6.7264 1.86%
2016-11-07 0 11.80 11.80 11.82 11.66 11.90 4,973,659 58,612,856 11.785 6.646 6.646 6.657 6.567 6.702 8,830,928 6.6372 1.03%
2016-11-04 0 11.68 11.66 11.68 11.54 11.78 3,006,288 35,048,227 11.658 6.578 6.567 6.578 6.499 6.635 5,337,783 6.5661 0.52%
2016-11-03 0 11.62 11.62 11.68 11.62 11.86 4,263,119 49,954,153 11.718 6.544 6.544 6.578 6.544 6.680 7,569,336 6.5995 -1.02%
2016-11-02 0 11.74 11.74 11.78 11.74 11.90 5,782,329 68,327,747 11.817 6.612 6.612 6.635 6.612 6.702 10,266,753 6.6552 -1.18%
2016-11-01 0 11.88 11.88 11.90 11.74 11.96 6,038,945 71,819,972 11.893 6.691 6.691 6.702 6.612 6.736 10,722,385 6.6981 1.37%
2016-10-31 0 11.72 11.72 11.76 11.64 11.94 3,759,852 44,296,496 11.781 6.601 6.601 6.623 6.556 6.725 6,675,766 6.6354 -0.85%
2016-10-28 0 11.82 11.82 11.88 11.76 11.96 5,279,352 62,536,366 11.845 6.657 6.657 6.691 6.623 6.736 9,373,698 6.6715 -0.34%
2016-10-27 0 11.86 11.86 11.90 11.56 11.94 9,478,000 112,065,003 11.824 6.680 6.680 6.702 6.511 6.725 16,828,563 6.6592 0.00%
2016-10-26 0 11.86 11.82 11.86 11.74 11.92 7,485,087 88,518,028 11.826 6.680 6.657 6.680 6.612 6.713 13,290,067 6.6605 0.51%
2016-10-25 0 11.80 11.78 11.80 11.68 12.08 5,928,640 69,855,096 11.783 6.646 6.635 6.646 6.578 6.804 10,526,534 6.6361 -1.67%
2016-10-24 0 12.00 11.90 12.00 11.66 12.00 11,110,369 131,676,173 11.852 6.759 6.702 6.759 6.567 6.759 19,726,899 6.6750 2.92%
2016-10-20 0 11.66 11.64 11.66 11.40 11.70 7,612,710 88,202,206 11.586 6.567 6.556 6.567 6.421 6.590 13,516,667 6.5254 1.57%
2016-10-19 0 11.48 11.46 11.48 11.38 11.58 8,085,001 92,810,531 11.479 6.466 6.454 6.466 6.409 6.522 14,355,238 6.4653 -0.17%
2016-10-18 0 11.50 11.46 11.50 11.30 11.50 4,338,406 49,566,128 11.425 6.477 6.454 6.477 6.364 6.477 7,703,011 6.4346 1.41%
2016-10-17 0 11.34 11.32 11.34 11.14 11.58 5,836,000 66,300,592 11.361 6.387 6.376 6.387 6.274 6.522 10,362,048 6.3984 -1.05%
2016-10-14 0 11.46 11.46 11.52 11.46 11.68 7,106,000 82,110,080 11.555 6.454 6.454 6.488 6.454 6.578 12,616,983 6.5079 -1.04%
2016-10-13 0 11.58 11.56 11.58 11.52 11.76 6,746,300 78,392,248 11.620 6.522 6.511 6.522 6.488 6.623 11,978,322 6.5445 -0.69%
2016-10-12 0 11.66 11.66 11.68 11.52 11.80 10,312,561 120,504,473 11.685 6.567 6.567 6.578 6.488 6.646 18,310,359 6.5812 -0.85%
2016-10-11 0 11.76 11.76 11.78 11.68 12.16 11,819,545 139,669,811 11.817 6.623 6.623 6.635 6.578 6.849 20,986,069 6.6554 -2.65%
2016-10-07 0 12.08 12.06 12.08 12.04 12.20 3,137,250 37,939,965 12.093 6.804 6.792 6.804 6.781 6.871 5,570,311 6.8111 0.00%
2016-10-06 0 12.20 12.18 12.20 12.10 12.28 5,904,408 71,999,769 12.194 6.804 6.792 6.804 6.748 6.848 10,587,650 6.8004 -0.81%
2016-10-05 0 12.30 12.28 12.30 12.22 12.40 4,438,195 54,573,749 12.296 6.859 6.848 6.859 6.815 6.915 7,958,470 6.8573 -0.97%
2016-10-04 0 12.42 12.42 12.44 12.38 12.58 2,247,289 27,955,052 12.439 6.926 6.926 6.937 6.904 7.015 4,029,788 6.9371 -0.64%
2016-10-03 0 12.50 12.50 12.54 12.42 12.68 3,980,266 49,846,154 12.523 6.971 6.971 6.993 6.926 7.071 7,137,323 6.9839 1.46%
2016-09-30 0 12.32 12.32 12.36 12.20 12.62 10,012,864 123,749,506 12.359 6.870 6.870 6.893 6.804 7.038 17,954,840 6.8923 -3.75%
2016-09-29 0 12.80 12.80 12.82 12.58 13.00 3,832,861 48,823,521 12.738 7.138 7.138 7.149 7.015 7.250 6,872,999 7.1037 -0.16%
2016-09-28 0 12.82 12.80 12.82 12.20 12.88 10,688,838 135,306,641 12.659 7.149 7.138 7.149 6.804 7.183 19,166,981 7.0594 5.08%
2016-09-27 0 12.20 12.18 12.20 12.16 12.48 7,096,674 87,448,414 12.322 6.804 6.792 6.804 6.781 6.960 12,725,595 6.8719 -0.97%
2016-09-26 0 12.32 12.30 12.32 12.00 12.56 10,817,995 132,833,407 12.279 6.870 6.859 6.870 6.692 7.004 19,398,583 6.8476 2.67%
2016-09-23 0 12.00 11.96 12.00 11.74 12.08 3,465,690 41,288,415 11.913 6.692 6.670 6.692 6.547 6.737 6,214,597 6.6438 -0.50%
2016-09-22 0 12.06 12.04 12.06 11.94 12.06 4,374,796 52,511,191 12.003 6.725 6.714 6.725 6.659 6.725 7,844,785 6.6938 1.52%
2016-09-21 0 11.88 11.88 11.92 11.88 12.10 4,174,671 50,017,962 11.981 6.625 6.625 6.647 6.625 6.748 7,485,925 6.6816 0.00%
2016-09-20 0 11.88 11.88 11.94 11.86 12.14 3,002,200 35,822,500 11.932 6.625 6.625 6.659 6.614 6.770 5,383,477 6.6542 -1.82%
2016-09-19 0 12.10 12.06 12.10 11.76 12.10 6,113,708 73,084,896 11.954 6.748 6.725 6.748 6.558 6.748 10,962,962 6.6665 3.77%
2016-09-15 0 11.66 11.66 11.72 11.60 11.78 6,245,538 72,980,065 11.685 6.502 6.502 6.536 6.469 6.569 11,199,357 6.5165 0.00%
2016-09-14 0 11.66 11.66 11.70 11.62 11.82 2,376,836 27,781,395 11.688 6.502 6.502 6.525 6.480 6.592 4,262,088 6.5183 0.17%
2016-09-13 0 11.64 11.64 11.68 11.64 11.86 5,898,743 69,126,525 11.719 6.491 6.491 6.514 6.491 6.614 10,577,492 6.5352 0.52%
2016-09-12 0 11.58 11.58 11.62 11.58 11.88 8,589,500 100,808,289 11.736 6.458 6.458 6.480 6.458 6.625 15,402,496 6.5449 -2.53%
2016-09-09 0 11.88 11.88 11.92 11.88 12.14 6,106,115 73,044,519 11.963 6.625 6.625 6.647 6.625 6.770 10,949,347 6.6711 -2.14%
2016-09-08 0 12.14 12.10 12.14 11.86 12.14 4,832,596 58,119,247 12.027 6.770 6.748 6.770 6.614 6.770 8,665,701 6.7068 2.53%
2016-09-07 0 11.84 11.82 11.84 11.82 12.20 7,989,430 94,970,146 11.887 6.603 6.592 6.603 6.592 6.804 14,326,464 6.6290 -2.63%
2016-09-06 0 12.16 12.10 12.16 11.92 12.16 5,338,859 64,291,516 12.042 6.781 6.748 6.781 6.647 6.781 9,573,521 6.7156 0.66%
2016-09-05 0 12.08 12.08 12.14 11.94 12.16 5,638,853 68,021,678 12.063 6.737 6.737 6.770 6.659 6.781 10,111,463 6.7272 1.85%
2016-09-02 0 11.86 11.84 11.86 11.72 11.88 3,759,133 44,369,578 11.803 6.614 6.603 6.614 6.536 6.625 6,740,792 6.5823 1.02%
2016-09-01 0 11.74 11.72 11.74 11.70 12.04 4,624,622 54,583,513 11.803 6.547 6.536 6.547 6.525 6.714 8,292,767 6.5821 -2.17%
2016-08-31 0 12.00 11.90 12.00 11.74 12.00 6,519,826 77,490,770 11.885 6.692 6.636 6.692 6.547 6.692 11,691,204 6.6281 1.52%
2016-08-30 0 11.82 11.82 11.88 11.82 11.94 3,745,772 44,394,881 11.852 6.592 6.592 6.625 6.592 6.659 6,716,833 6.6095 0.17%
2016-08-29 0 11.80 11.74 11.80 11.54 11.80 3,150,000 36,831,400 11.693 6.580 6.547 6.580 6.436 6.580 5,648,508 6.5206 0.51%
2016-08-26 0 11.74 11.70 11.74 11.64 11.74 4,500,047 52,601,213 11.689 6.547 6.525 6.547 6.491 6.547 8,069,382 6.5186 -0.84%
2016-08-25 0 11.84 11.76 11.84 11.44 11.84 6,560,262 76,870,122 11.718 6.603 6.558 6.603 6.380 6.603 11,763,713 6.5345 0.34%
2016-08-24 0 11.80 11.76 11.80 11.68 11.82 5,993,637 70,360,909 11.739 6.580 6.558 6.580 6.514 6.592 10,747,654 6.5466 0.17%
2016-08-23 0 11.78 11.72 11.78 11.68 11.88 4,952,167 58,210,863 11.755 6.569 6.536 6.569 6.514 6.625 8,880,113 6.5552 -0.67%
2016-08-22 0 11.86 11.84 11.86 11.80 12.10 5,230,956 61,965,591 11.846 6.614 6.603 6.614 6.580 6.748 9,380,031 6.6061 -1.33%
2016-08-19 0 12.02 12.00 12.02 11.84 12.20 8,224,428 98,587,585 11.987 6.703 6.692 6.703 6.603 6.804 14,747,857 6.6849 -0.17%
2016-08-18 0 12.04 12.00 12.04 11.92 12.08 3,578,807 42,932,867 11.996 6.714 6.692 6.714 6.647 6.737 6,417,435 6.6900 0.67%
2016-08-17 0 11.96 11.88 11.96 11.66 12.28 11,976,975 142,888,506 11.930 6.670 6.625 6.670 6.502 6.848 21,476,839 6.6531 3.64%
2016-08-16 0 11.54 11.52 11.54 11.50 11.82 8,611,674 100,115,111 11.626 6.436 6.424 6.436 6.413 6.592 15,442,258 6.4832 -0.69%
2016-08-15 0 11.62 11.62 11.70 11.62 12.08 10,819,015 127,456,064 11.781 6.480 6.480 6.525 6.480 6.737 19,400,412 6.5698 -2.84%
2016-08-12 0 11.96 11.96 11.98 11.90 12.04 4,124,000 49,404,742 11.980 6.670 6.670 6.681 6.636 6.714 7,395,063 6.6808 -0.50%
2016-08-11 0 12.02 11.98 12.02 11.90 12.12 4,088,000 49,073,760 12.004 6.703 6.681 6.703 6.636 6.759 7,330,509 6.6945 0.84%
2016-08-10 0 11.92 11.90 11.92 11.82 11.96 6,634,350 79,048,972 11.915 6.647 6.636 6.647 6.592 6.670 11,896,566 6.6447 0.68%
2016-08-09 0 11.84 11.84 11.88 11.84 11.94 5,672,000 67,479,652 11.897 6.603 6.603 6.625 6.603 6.659 10,170,902 6.6346 -0.17%
2016-08-08 0 11.86 11.84 11.86 11.76 11.98 7,632,778 90,610,515 11.871 6.614 6.603 6.614 6.558 6.681 13,686,924 6.6202 0.00%
2016-08-05 0 11.86 11.84 11.86 11.86 12.26 7,547,585 90,515,831 11.993 6.614 6.603 6.614 6.614 6.837 13,534,158 6.6880 -2.15%
2016-08-04 0 12.12 12.08 12.12 11.98 12.16 5,302,243 64,151,442 12.099 6.759 6.737 6.759 6.681 6.781 9,507,862 6.7472 -0.33%
2016-08-03 0 12.16 12.10 12.16 11.94 12.16 6,356,478 76,582,826 12.048 6.781 6.748 6.781 6.659 6.781 11,398,292 6.7188 1.50%
2016-08-01 0 11.98 11.92 11.98 11.80 12.00 4,140,000 49,325,435 11.914 6.681 6.647 6.681 6.580 6.692 7,423,754 6.6443 0.67%
2016-07-29 0 11.90 11.86 11.90 11.70 12.18 6,855,306 81,294,975 11.859 6.636 6.614 6.636 6.525 6.792 12,292,779 6.6132 -1.65%
2016-07-28 0 12.10 12.04 12.10 11.72 12.10 4,701,060 56,193,857 11.953 6.748 6.714 6.748 6.536 6.748 8,429,834 6.6661 2.72%
2016-07-27 0 11.78 11.74 11.78 11.66 12.10 4,367,252 51,400,760 11.770 6.569 6.547 6.569 6.502 6.748 7,831,257 6.5635 -1.83%
2016-07-26 0 12.00 11.96 12.00 11.78 12.00 1,994,638 23,799,458 11.932 6.692 6.670 6.692 6.569 6.692 3,576,740 6.6540 1.52%
2016-07-25 0 11.82 11.76 11.82 11.74 12.18 3,927,284 46,485,863 11.837 6.592 6.558 6.592 6.547 6.792 7,042,316 6.6009 -0.84%
2016-07-22 0 11.92 11.88 11.98 11.86 12.06 4,165,934 49,757,742 11.944 6.647 6.625 6.681 6.614 6.725 7,470,258 6.6608 -0.17%
2016-07-21 0 11.94 11.92 11.98 11.90 12.00 4,144,495 49,538,720 11.953 6.659 6.647 6.681 6.636 6.692 7,431,814 6.6658 -0.33%
2016-07-20 0 11.98 11.94 12.00 11.72 12.00 5,417,803 64,470,534 11.900 6.681 6.659 6.692 6.536 6.692 9,715,081 6.6361 2.04%
2016-07-19 0 11.74 11.72 11.76 11.62 11.78 6,670,000 77,915,518 11.681 6.547 6.536 6.558 6.480 6.569 11,960,492 6.5144 -0.68%
2016-07-18 0 11.82 11.78 11.82 11.60 11.88 5,107,292 59,946,679 11.737 6.592 6.569 6.592 6.469 6.625 9,158,280 6.5456 0.85%
2016-07-15 0 11.72 11.68 11.74 11.64 11.80 5,709,360 66,980,210 11.732 6.536 6.514 6.547 6.491 6.580 10,237,895 6.5424 1.38%
2016-07-14 0 11.56 11.58 11.60 11.42 11.60 5,166,412 59,622,668 11.540 6.447 6.458 6.469 6.369 6.469 9,264,293 6.4357 -0.17%
2016-07-13 0 11.58 11.58 11.62 11.40 11.62 9,372,107 108,208,818 11.546 6.458 6.458 6.480 6.357 6.480 16,805,849 6.4388 0.35%
2016-07-12 0 11.54 11.48 11.56 11.42 11.60 5,765,788 66,420,872 11.520 6.436 6.402 6.447 6.369 6.469 10,339,080 6.4243 0.52%
2016-07-11 0 11.48 11.42 11.50 11.36 11.50 2,535,257 29,007,683 11.442 6.402 6.369 6.413 6.335 6.413 4,546,165 6.3807 1.23%
2016-07-08 0 11.34 11.32 11.38 11.24 11.44 4,190,654 47,498,541 11.334 6.324 6.313 6.346 6.268 6.380 7,514,586 6.3208 -0.53%
2016-07-07 0 11.40 11.34 11.40 11.14 11.40 8,293,393 93,467,591 11.270 6.357 6.324 6.357 6.212 6.357 14,871,524 6.2850 2.15%
2016-07-06 0 11.16 11.16 11.18 11.14 11.46 4,165,960 46,783,973 11.230 6.224 6.224 6.235 6.212 6.391 7,470,305 6.2627 -1.76%
2016-07-05 0 11.36 11.34 11.40 11.32 11.54 3,666,558 41,934,678 11.437 6.335 6.324 6.357 6.313 6.436 6,574,789 6.3781 -1.05%
2016-07-04 0 11.48 11.46 11.54 11.32 11.86 8,875,844 102,953,228 11.599 6.402 6.391 6.436 6.313 6.614 15,915,962 6.4686 -2.55%
2016-06-30 0 11.78 11.80 11.84 11.38 11.86 13,331,141 155,153,070 11.638 6.569 6.580 6.603 6.346 6.614 23,905,099 6.4904 4.99%
2016-06-29 0 11.22 11.20 11.22 10.96 11.22 3,242,978 36,099,171 11.131 6.257 6.246 6.257 6.112 6.257 5,815,234 6.2077 2.37%
2016-06-28 0 10.96 10.96 11.04 10.74 11.06 4,010,193 43,914,420 10.951 6.112 6.112 6.157 5.989 6.168 7,190,987 6.1069 -0.36%
2016-06-27 0 11.00 10.96 11.02 10.64 11.04 3,703,300 40,246,448 10.868 6.134 6.112 6.146 5.934 6.157 6,640,673 6.0606 0.18%
2016-06-24 0 10.98 10.98 11.00 10.56 11.04 6,689,481 72,717,008 10.870 6.123 6.123 6.134 5.889 6.157 11,995,425 6.0621 -1.96%
2016-06-23 0 11.20 11.18 11.26 11.12 11.34 3,973,616 44,562,135 11.215 6.246 6.235 6.279 6.201 6.324 7,125,398 6.2540 -0.71%
2016-06-22 0 11.28 11.26 11.28 10.90 11.28 8,102,082 90,461,528 11.165 6.291 6.279 6.291 6.079 6.291 14,528,469 6.2265 2.55%
2016-06-21 0 11.00 10.98 11.04 10.96 11.22 5,428,209 60,108,814 11.073 6.134 6.123 6.157 6.112 6.257 9,733,741 6.1753 -0.54%
2016-06-20 0 11.06 10.98 11.06 10.68 11.06 6,134,145 67,056,906 10.932 6.168 6.123 6.168 5.956 6.168 10,999,609 6.0963 1.84%
2016-06-17 0 10.86 10.82 10.90 10.70 10.90 10,232,126 110,824,954 10.831 6.056 6.034 6.079 5.967 6.079 18,348,016 6.0402 0.74%
2016-06-16 0 10.78 10.78 10.80 10.74 11.16 6,058,788 65,552,334 10.819 6.012 6.012 6.023 5.989 6.224 10,864,481 6.0336 -2.53%
2016-06-15 0 11.06 11.00 11.06 10.86 11.10 5,315,421 58,670,222 11.038 6.168 6.134 6.168 6.056 6.190 9,531,492 6.1554 0.36%
2016-06-14 0 11.02 10.98 11.02 10.90 11.14 7,326,250 81,011,367 11.058 6.146 6.123 6.146 6.079 6.212 13,137,265 6.1665 -0.72%
2016-06-13 0 11.34 11.32 11.34 10.74 11.40 6,974,314 77,519,227 11.115 6.190 6.179 6.190 5.863 6.223 12,776,585 6.0673 0.89%
2016-06-10 0 11.24 11.20 11.28 11.20 11.50 9,449,447 107,484,007 11.375 6.136 6.114 6.157 6.114 6.277 17,310,902 6.2090 -1.40%
2016-06-08 0 11.40 11.40 11.42 11.38 11.64 6,100,990 69,992,340 11.472 6.223 6.223 6.234 6.212 6.354 11,176,701 6.2623 -1.04%
2016-06-07 0 11.52 11.46 11.52 11.30 11.52 8,059,450 92,240,843 11.445 6.288 6.256 6.288 6.168 6.288 14,764,499 6.2475 0.88%
2016-06-06 0 11.42 11.38 11.42 11.24 11.50 4,619,400 52,690,526 11.406 6.234 6.212 6.234 6.136 6.277 8,462,504 6.2264 0.18%
2016-06-03 0 11.40 11.30 11.32 11.12 11.42 6,043,747 68,371,095 11.313 6.223 6.168 6.179 6.070 6.234 11,071,834 6.1752 2.15%
2016-06-02 0 11.16 11.14 11.22 11.12 11.50 7,278,766 82,022,873 11.269 6.092 6.081 6.125 6.070 6.277 13,334,326 6.1513 -1.41%
2016-06-01 0 11.32 11.30 11.34 11.00 11.34 8,491,577 95,198,818 11.211 6.179 6.168 6.190 6.005 6.190 15,556,133 6.1197 3.28%
2016-05-31 0 10.96 10.96 11.06 10.90 11.10 12,291,541 134,867,891 10.972 5.983 5.983 6.037 5.950 6.059 22,517,472 5.9895 -1.08%
2016-05-30 0 11.08 11.02 11.08 10.92 11.08 2,423,661 26,654,470 10.998 6.048 6.015 6.048 5.961 6.048 4,440,023 6.0032 0.54%
2016-05-27 0 11.02 10.98 11.04 10.74 11.04 4,997,148 54,406,708 10.888 6.015 5.994 6.026 5.863 6.026 9,154,519 5.9432 2.04%
2016-05-26 0 10.80 10.78 10.82 10.72 10.86 3,128,241 33,789,258 10.801 5.895 5.884 5.906 5.852 5.928 5,730,777 5.8961 0.19%
2016-05-25 0 10.78 10.76 10.82 10.72 11.00 4,079,108 44,098,183 10.811 5.884 5.874 5.906 5.852 6.005 7,472,717 5.9012 -0.55%
2016-05-24 0 10.84 10.80 10.82 10.80 10.88 3,091,819 33,503,337 10.836 5.917 5.895 5.906 5.895 5.939 5,664,054 5.9151 0.56%
2016-05-23 0 10.78 10.76 10.82 10.70 10.94 3,205,496 34,603,312 10.795 5.884 5.874 5.906 5.841 5.972 5,872,304 5.8926 0.19%
2016-05-20 0 10.76 10.72 10.80 10.60 10.94 6,108,720 66,077,635 10.817 5.874 5.852 5.895 5.786 5.972 11,190,862 5.9046 0.94%
2016-05-19 0 10.66 10.60 10.68 10.60 10.68 5,232,558 55,648,235 10.635 5.819 5.786 5.830 5.786 5.830 9,585,778 5.8053 0.00%
2016-05-18 0 10.66 10.64 10.66 10.54 10.88 7,894,776 84,360,706 10.686 5.819 5.808 5.819 5.753 5.939 14,462,824 5.8329 -2.20%
2016-05-17 0 10.90 10.86 10.88 10.70 10.98 6,306,005 68,496,104 10.862 5.950 5.928 5.939 5.841 5.994 11,552,278 5.9292 0.93%
2016-05-16 0 10.80 10.80 10.88 10.70 11.06 5,941,978 64,417,869 10.841 5.895 5.895 5.939 5.841 6.037 10,885,399 5.9178 -1.28%
2016-05-13 0 10.94 10.90 10.96 10.78 10.98 4,734,914 51,518,124 10.880 5.972 5.950 5.983 5.884 5.994 8,674,119 5.9393 1.11%
2016-05-12 0 10.82 10.80 10.82 10.76 10.98 3,659,565 39,653,111 10.835 5.906 5.895 5.906 5.874 5.994 6,704,135 5.9147 -0.55%
2016-05-11 0 10.88 10.86 10.92 10.70 10.98 5,503,408 59,760,860 10.859 5.939 5.928 5.961 5.841 5.994 10,081,961 5.9275 -0.91%
2016-05-10 0 10.98 10.94 11.00 10.86 11.10 3,433,829 37,553,895 10.936 5.994 5.972 6.005 5.928 6.059 6,290,599 5.9698 -0.18%
2016-05-09 0 11.00 10.96 11.00 10.86 11.02 3,232,152 35,450,367 10.968 6.005 5.983 6.005 5.928 6.015 5,921,137 5.9871 2.04%
2016-05-06 0 10.78 10.78 10.82 10.76 10.94 5,092,855 55,396,582 10.877 5.884 5.884 5.906 5.874 5.972 9,329,849 5.9376 -2.00%
2016-05-05 0 11.00 11.04 11.06 10.76 11.12 5,935,989 65,094,310 10.966 6.005 6.026 6.037 5.874 6.070 10,874,427 5.9860 -0.90%
2016-05-04 0 11.10 11.06 11.12 10.90 11.12 5,813,644 63,994,166 11.008 6.059 6.037 6.070 5.950 6.070 10,650,297 6.0087 2.21%
2016-05-03 0 10.86 10.82 10.86 10.82 11.20 12,878,457 141,415,936 10.981 5.928 5.906 5.928 5.906 6.114 23,592,672 5.9941 -1.27%
2016-04-29 0 11.00 11.00 11.02 10.64 11.02 13,548,720 147,016,559 10.851 6.005 6.005 6.015 5.808 6.015 24,820,560 5.9232 3.38%
2016-04-28 0 10.64 10.62 10.66 10.54 10.80 7,628,216 81,099,542 10.632 5.808 5.797 5.819 5.753 5.895 13,974,500 5.8034 -0.37%
2016-04-27 0 10.68 10.66 10.70 10.58 10.84 11,131,702 118,871,416 10.679 5.830 5.819 5.841 5.775 5.917 20,392,707 5.8291 -0.37%
2016-04-26 0 10.72 10.68 10.74 10.50 10.74 7,959,637 84,493,454 10.615 5.852 5.830 5.863 5.732 5.863 14,581,647 5.7945 1.90%
2016-04-25 0 10.52 10.48 10.52 10.40 10.56 5,571,360 58,308,599 10.466 5.743 5.721 5.743 5.677 5.764 10,206,446 5.7129 -0.57%
2016-04-22 0 10.58 10.54 10.60 10.36 10.60 14,274,696 149,315,449 10.460 5.775 5.753 5.786 5.655 5.786 26,150,511 5.7098 1.73%
2016-04-21 0 10.40 10.38 10.40 10.32 10.56 8,428,316 87,531,695 10.385 5.677 5.666 5.677 5.633 5.764 15,440,242 5.6691 -0.19%
2016-04-20 0 10.42 10.40 10.46 10.16 10.80 9,683,910 100,933,957 10.423 5.688 5.677 5.710 5.546 5.895 17,740,426 5.6895 -2.98%
2016-04-19 0 10.74 10.72 10.74 10.54 10.98 17,990,805 192,130,216 10.679 5.863 5.852 5.863 5.753 5.994 32,958,231 5.8295 3.87%
2016-04-18 0 10.34 10.34 10.38 10.20 10.44 5,496,857 56,675,253 10.310 5.644 5.644 5.666 5.568 5.699 10,069,960 5.6282 -0.96%
2016-04-15 0 10.44 10.44 10.46 10.08 10.46 12,789,711 130,905,668 10.235 5.699 5.699 5.710 5.502 5.710 23,430,094 5.5871 5.45%
2016-04-14 0 9.900 9.900 9.920 9.760 9.980 8,098,923 80,135,932 9.8946 5.404 5.404 5.415 5.328 5.448 14,836,811 5.4012 1.12%
2016-04-13 0 9.790 9.760 9.790 9.690 9.840 11,004,677 107,387,967 9.7584 5.344 5.328 5.344 5.289 5.371 20,160,004 5.3268 -0.61%
2016-04-12 0 9.850 9.830 9.870 9.750 9.870 4,319,020 42,396,064 9.8161 5.377 5.366 5.388 5.322 5.388 7,912,223 5.3583 0.92%
2016-04-11 0 9.760 9.740 9.780 9.710 9.820 3,691,290 36,033,231 9.7617 5.328 5.317 5.339 5.300 5.360 6,762,254 5.3286 0.10%
2016-04-08 0 9.750 9.730 9.760 9.610 9.770 4,311,500 41,798,095 9.6946 5.322 5.311 5.328 5.246 5.333 7,898,447 5.2919 0.62%
2016-04-07 0 9.690 9.630 9.710 9.630 9.820 6,192,894 60,182,440 9.7180 5.289 5.257 5.300 5.257 5.360 11,345,064 5.3047 0.10%
2016-04-06 0 9.680 9.630 9.680 9.550 9.690 10,386,690 99,974,119 9.6252 5.284 5.257 5.284 5.213 5.289 19,027,883 5.2541 0.62%
2016-04-05 0 9.620 9.620 9.640 9.520 9.670 6,222,742 59,733,975 9.5993 5.251 5.251 5.262 5.197 5.279 11,399,744 5.2399 -0.72%
2016-04-01 0 9.690 9.670 9.730 9.540 9.800 11,171,212 108,098,530 9.6765 5.289 5.279 5.311 5.208 5.349 20,465,087 5.2821 -1.22%
2016-03-31 0 9.810 9.780 9.810 9.750 9.930 13,509,883 132,315,385 9.7940 5.355 5.339 5.355 5.322 5.420 24,749,412 5.3462 -2.10%
2016-03-30 0 10.02 9.970 10.00 9.930 10.18 13,533,321 135,870,406 10.040 5.470 5.442 5.459 5.420 5.557 24,792,350 5.4803 -1.38%
2016-03-29 0 10.16 10.12 10.20 10.10 10.20 5,489,578 55,698,341 10.146 5.546 5.524 5.568 5.513 5.568 10,056,625 5.5385 1.20%
2016-03-24 0 10.04 10.02 10.04 9.690 10.06 16,878,485 168,549,298 9.9860 5.481 5.470 5.481 5.289 5.491 30,920,518 5.4511 2.76%
2016-03-23 0 9.770 9.720 9.790 9.680 9.970 6,542,000 63,938,910 9.7736 5.333 5.306 5.344 5.284 5.442 11,984,608 5.3351 -1.41%
2016-03-22 0 9.910 9.880 9.940 9.840 10.06 9,930,629 98,524,083 9.9212 5.410 5.393 5.426 5.371 5.491 18,192,403 5.4157 -0.10%
2016-03-21 0 9.920 9.890 9.920 9.820 9.970 5,485,296 54,334,333 9.9055 5.415 5.399 5.415 5.360 5.442 10,048,781 5.4071 -0.50%
2016-03-18 0 9.970 9.920 9.940 9.820 10.08 8,610,202 85,656,785 9.9483 5.442 5.415 5.426 5.360 5.502 15,773,448 5.4304 -1.09%
2016-03-17 0 10.08 10.08 10.10 9.980 10.14 13,058,864 130,535,106 9.9959 5.502 5.502 5.513 5.448 5.535 23,923,169 5.4564 2.75%
2016-03-16 0 9.810 9.770 9.810 9.730 9.830 4,991,932 48,676,964 9.7511 5.355 5.333 5.355 5.311 5.366 9,144,963 5.3228 1.03%
2016-03-15 0 9.710 9.700 9.710 9.640 9.750 6,515,682 63,188,738 9.6979 5.300 5.295 5.300 5.262 5.322 11,936,395 5.2938 -0.21%
2016-03-14 0 9.730 9.710 9.750 9.660 9.800 4,681,728 45,547,017 9.7287 5.311 5.300 5.322 5.273 5.349 8,576,685 5.3106 -0.10%
2016-03-11 0 9.740 9.730 9.750 9.630 9.800 6,826,120 66,119,746 9.6863 5.317 5.311 5.322 5.257 5.349 12,505,102 5.2874 1.35%
2016-03-10 0 9.610 9.580 9.610 9.510 9.670 4,143,465 39,725,646 9.5875 5.246 5.229 5.246 5.191 5.279 7,590,615 5.2335 0.10%
2016-03-09 0 9.600 9.580 9.600 9.430 9.630 5,701,237 54,478,407 9.5555 5.240 5.229 5.240 5.148 5.257 10,444,374 5.2161 1.16%
2016-03-08 0 9.490 9.450 9.500 9.450 9.560 7,769,101 73,773,861 9.4958 5.180 5.158 5.186 5.158 5.218 14,232,594 5.1834 -0.63%
2016-03-07 0 9.550 9.540 9.550 9.530 9.950 7,713,413 74,423,220 9.6485 5.213 5.208 5.213 5.202 5.431 14,130,577 5.2668 -3.05%
2016-03-04 0 9.850 9.810 9.860 9.780 9.920 3,534,485 34,813,028 9.8495 5.377 5.355 5.382 5.339 5.415 6,474,995 5.3765 0.41%
2016-03-03 0 9.810 9.780 9.850 9.610 9.890 11,373,625 111,049,171 9.7637 5.355 5.339 5.377 5.246 5.399 20,835,897 5.3297 1.45%
2016-03-02 0 9.670 9.650 9.670 9.540 9.770 13,873,822 134,163,570 9.6703 5.279 5.268 5.279 5.208 5.333 25,416,130 5.2787 0.21%
2016-03-01 0 9.650 9.620 9.660 9.480 9.690 9,672,333 92,828,741 9.5973 5.268 5.251 5.273 5.175 5.289 17,719,218 5.2389 2.12%
2016-02-29 0 9.450 9.450 9.490 9.440 9.730 8,686,573 83,199,896 9.5780 5.158 5.158 5.180 5.153 5.311 15,913,356 5.2283 -2.98%
2016-02-26 0 9.740 9.740 9.760 9.610 9.830 4,795,926 46,699,398 9.7373 5.317 5.317 5.328 5.246 5.366 8,785,890 5.3153 0.93%
2016-02-25 0 9.650 9.610 9.660 9.610 9.800 4,869,060 47,116,115 9.6766 5.268 5.246 5.273 5.246 5.349 8,919,868 5.2822 -0.62%
2016-02-24 0 9.710 9.700 9.710 9.520 9.750 9,096,624 88,274,758 9.7041 5.300 5.295 5.300 5.197 5.322 16,664,548 5.2972 -0.72%
2016-02-23 0 9.780 9.790 9.800 9.710 9.960 4,530,938 44,539,651 9.8301 5.339 5.344 5.349 5.300 5.437 8,300,446 5.3659 -0.31%
2016-02-22 0 9.810 9.800 9.810 9.700 9.880 2,792,400 27,377,788 9.8044 5.355 5.349 5.355 5.295 5.393 5,115,533 5.3519 0.31%
2016-02-19 0 9.780 9.770 9.790 9.610 9.790 3,797,840 36,915,729 9.7202 5.339 5.333 5.344 5.246 5.344 6,957,448 5.3059 -0.31%
2016-02-18 0 9.810 9.770 9.810 9.560 9.820 6,113,050 59,249,135 9.6922 5.355 5.333 5.355 5.218 5.360 11,198,794 5.2907 2.08%
2016-02-17 0 9.610 9.620 9.640 9.520 9.970 7,636,102 73,892,568 9.6767 5.246 5.251 5.262 5.197 5.442 13,988,947 5.2822 -2.83%
2016-02-16 0 9.890 9.870 9.880 9.700 9.970 14,857,435 145,784,234 9.8122 5.399 5.388 5.393 5.295 5.442 27,218,058 5.3562 -0.80%
2016-02-15 0 9.970 9.930 9.970 9.500 9.980 6,167,000 60,412,672 9.7961 5.442 5.420 5.442 5.186 5.448 11,297,628 5.3474 6.63%
2016-02-12 0 9.350 9.330 9.420 9.170 9.460 12,239,002 114,494,679 9.3549 5.104 5.093 5.142 5.006 5.164 22,421,224 5.1065 1.19%
2016-02-11 0 9.240 9.220 9.240 9.170 9.350 11,414,020 105,569,172 9.2491 5.044 5.033 5.044 5.006 5.104 20,909,899 5.0488 -4.25%
2016-02-05 0 9.650 9.610 9.670 9.570 9.720 5,572,500 53,681,770 9.6333 5.268 5.246 5.279 5.224 5.306 10,208,534 5.2585 1.05%
2016-02-04 0 9.550 9.540 9.590 9.390 9.630 6,145,444 58,740,011 9.5583 5.213 5.208 5.235 5.126 5.257 11,258,138 5.2176 0.53%
2016-02-03 0 9.500 9.460 9.540 9.140 9.560 6,955,356 65,167,457 9.3694 5.186 5.164 5.208 4.989 5.218 12,741,855 5.1144 -1.35%
2016-02-02 0 9.630 9.590 9.630 9.560 9.840 7,439,485 71,776,191 9.6480 5.257 5.235 5.257 5.218 5.371 13,628,755 5.2665 -1.73%
2016-02-01 0 9.800 9.790 9.810 9.700 10.24 11,412,218 112,916,530 9.8944 5.349 5.344 5.355 5.295 5.590 20,906,598 5.4010 -0.81%
2016-01-29 0 9.880 9.870 9.930 9.560 9.930 11,311,227 111,282,234 9.8382 5.393 5.388 5.420 5.218 5.420 20,721,587 5.3704 2.81%
2016-01-28 0 9.610 9.620 9.630 9.380 9.630 6,446,000 61,647,373 9.5637 5.246 5.251 5.257 5.120 5.257 11,808,741 5.2205 0.73%
2016-01-27 0 9.540 9.530 9.580 9.260 9.580 6,266,925 59,402,568 9.4787 5.208 5.202 5.229 5.055 5.229 11,480,685 5.1741 0.63%
2016-01-26 0 9.480 9.430 9.510 9.400 9.650 10,470,763 99,965,534 9.5471 5.175 5.148 5.191 5.131 5.268 19,181,900 5.2115 -1.76%
2016-01-25 0 9.650 9.650 9.670 9.380 9.670 11,392,127 108,072,208 9.4866 5.268 5.268 5.279 5.120 5.279 20,869,792 5.1784 4.89%
2016-01-22 0 9.200 9.180 9.200 9.000 9.290 10,456,764 95,454,584 9.1285 5.022 5.011 5.022 4.913 5.071 19,156,255 4.9829 3.02%
2016-01-21 0 8.930 8.940 8.990 8.000 9.660 17,903,967 164,960,756 9.2136 4.875 4.880 4.907 4.367 5.273 32,799,149 5.0294 -6.88%
2016-01-20 0 9.590 9.550 9.600 9.480 9.680 18,943,511 181,397,725 9.5757 5.235 5.213 5.240 5.175 5.284 34,703,540 5.2271 -0.10%
2016-01-19 0 9.600 9.600 9.640 9.460 9.680 4,054,000 38,853,209 9.5839 5.240 5.240 5.262 5.164 5.284 7,426,720 5.2315 -0.62%
2016-01-18 0 9.660 9.650 9.670 9.260 9.710 7,151,717 68,358,048 9.5583 5.273 5.268 5.279 5.055 5.300 13,101,579 5.2175 1.68%
2016-01-15 0 9.500 9.500 9.540 9.420 9.630 6,923,895 66,204,468 9.5617 5.186 5.186 5.208 5.142 5.257 12,684,220 5.2194 -1.14%
2016-01-14 0 9.610 9.610 9.650 9.590 9.800 5,352,357 51,669,373 9.6536 5.246 5.246 5.268 5.235 5.349 9,805,243 5.2696 -1.94%
2016-01-13 0 9.800 9.780 9.790 9.780 9.990 6,158,081 60,732,896 9.8623 5.349 5.339 5.344 5.339 5.453 11,281,288 5.3835 0.00%
2016-01-12 0 9.800 9.790 9.800 9.680 9.990 9,637,811 94,467,626 9.8018 5.349 5.344 5.349 5.284 5.453 17,655,975 5.3505 1.03%
2016-01-11 0 9.700 9.690 9.700 9.620 9.940 12,789,245 124,587,536 9.7416 5.295 5.289 5.295 5.251 5.426 23,429,241 5.3176 -5.27%
2016-01-08 0 10.24 10.22 10.26 10.04 10.50 10,091,526 104,209,747 10.326 5.590 5.579 5.601 5.481 5.732 18,487,158 5.6369 -3.21%
2016-01-07 0 10.58 10.54 10.60 10.54 10.86 7,307,997 77,659,079 10.627 5.775 5.753 5.786 5.753 5.928 13,387,875 5.8007 -1.49%
2016-01-06 0 10.74 10.72 10.74 10.72 10.94 5,221,340 56,560,945 10.833 5.863 5.852 5.863 5.852 5.972 9,565,227 5.9132 -1.29%
2016-01-05 0 10.88 10.82 10.88 10.58 10.88 3,903,726 42,085,935 10.781 5.939 5.906 5.939 5.775 5.939 7,151,426 5.8850 3.03%
2016-01-04 0 10.56 10.56 10.62 10.54 11.02 4,383,312 47,027,421 10.729 5.764 5.764 5.797 5.753 6.015 8,030,003 5.8565 -3.83%
2015-12-31 0 10.98 10.94 11.00 10.88 11.02 3,262,416 35,764,577 10.963 5.994 5.972 6.005 5.939 6.015 5,976,579 5.9841 0.37%
2015-12-30 0 10.94 10.90 10.98 10.82 10.98 2,493,101 27,172,956 10.899 5.972 5.950 5.994 5.906 5.994 4,567,233 5.9495 0.55%
2015-12-29 0 10.88 10.90 10.92 10.80 10.96 4,992,200 54,339,688 10.885 5.939 5.950 5.961 5.895 5.983 9,145,454 5.9417 0.55%
2015-12-28 0 10.82 10.82 10.86 10.78 10.88 1,956,061 21,207,384 10.842 5.906 5.906 5.928 5.884 5.939 3,583,403 5.9182 0.19%
2015-12-24 0 10.80 10.78 10.82 10.76 10.86 898,480 9,708,897 10.806 5.895 5.884 5.906 5.874 5.928 1,645,969 5.8986 -0.55%
2015-12-23 0 10.86 10.78 10.80 10.74 10.88 2,281,510 24,645,913 10.802 5.928 5.884 5.895 5.863 5.939 4,179,609 5.8967 0.18%
2015-12-22 0 10.84 10.78 10.88 10.72 10.92 3,438,920 37,189,992 10.814 5.917 5.884 5.939 5.852 5.961 6,299,925 5.9032 0.56%
2015-12-21 0 10.78 10.78 10.80 10.78 11.10 3,000,833 32,706,029 10.899 5.884 5.884 5.895 5.884 6.059 5,497,372 5.9494 -3.92%
2015-12-18 0 11.22 11.20 11.30 10.76 11.30 16,002,362 177,861,134 11.115 6.125 6.114 6.168 5.874 6.168 29,315,506 6.0671 3.13%
2015-12-17 0 10.88 10.82 10.90 10.62 10.92 7,335,812 79,471,473 10.833 5.939 5.906 5.950 5.797 5.961 13,438,831 5.9136 3.03%
2015-12-16 0 10.56 10.54 10.58 10.52 10.64 8,489,601 89,868,961 10.586 5.764 5.753 5.775 5.743 5.808 15,552,513 5.7784 -0.94%
2015-12-15 0 10.66 10.62 10.68 10.58 10.78 5,134,463 54,959,647 10.704 5.819 5.797 5.830 5.775 5.884 9,406,073 5.8430 0.95%
2015-12-14 0 10.56 10.58 10.60 10.46 10.66 4,482,647 47,398,175 10.574 5.764 5.775 5.786 5.710 5.819 8,211,979 5.7718 -1.12%
2015-12-11 0 10.68 10.62 10.70 10.54 10.76 5,050,172 53,961,528 10.685 5.830 5.797 5.841 5.753 5.874 9,251,656 5.8326 0.95%
2015-12-10 0 10.58 10.50 10.58 10.48 10.62 3,722,023 39,282,509 10.554 5.775 5.732 5.775 5.721 5.797 6,818,555 5.7611 0.19%
2015-12-09 0 10.56 10.56 10.58 10.50 10.76 2,984,400 31,658,078 10.608 5.764 5.764 5.775 5.732 5.874 5,467,268 5.7905 -0.94%
2015-12-08 0 10.66 10.64 10.66 10.58 10.80 4,854,732 51,878,235 10.686 5.819 5.808 5.819 5.775 5.895 8,893,620 5.8332 -0.37%
2015-12-07 0 10.70 10.70 10.72 10.52 10.74 4,857,828 51,871,466 10.678 5.841 5.841 5.852 5.743 5.863 8,899,292 5.8287 1.13%
2015-12-04 0 10.58 10.54 10.62 10.40 10.66 4,980,030 52,509,580 10.544 5.775 5.753 5.797 5.677 5.819 9,123,159 5.7556 -0.38%
2015-12-03 0 10.62 10.62 10.64 10.52 10.64 2,729,712 28,887,259 10.583 5.797 5.797 5.808 5.743 5.808 5,000,692 5.7767 -0.56%
2015-12-02 0 10.68 10.68 10.70 10.64 10.78 4,328,145 46,339,575 10.707 5.830 5.830 5.841 5.808 5.884 7,928,940 5.8444 -0.19%
2015-12-01 0 10.70 10.70 10.74 10.48 10.74 7,090,191 75,489,504 10.647 5.841 5.841 5.863 5.721 5.863 12,988,866 5.8119 1.13%
2015-11-30 0 10.58 10.52 10.54 10.16 10.70 22,952,829 241,602,339 10.526 5.775 5.743 5.753 5.546 5.841 42,048,405 5.7458 0.95%
2015-11-27 0 10.48 10.46 10.48 10.46 10.78 4,732,720 49,984,462 10.561 5.721 5.710 5.721 5.710 5.884 8,670,100 5.7652 -2.24%
2015-11-26 0 10.72 10.68 10.74 10.60 10.74 4,496,860 47,993,122 10.673 5.852 5.830 5.863 5.786 5.863 8,238,017 5.8258 1.32%
2015-11-25 0 10.58 10.52 10.60 10.44 10.68 6,078,515 64,041,564 10.536 5.775 5.743 5.786 5.699 5.830 11,135,528 5.7511 -0.94%
2015-11-24 0 10.68 10.64 10.70 10.64 10.86 3,776,965 40,502,393 10.724 5.830 5.808 5.841 5.808 5.928 6,919,206 5.8536 -0.93%
2015-11-23 0 10.78 10.74 10.78 10.70 11.04 5,156,379 55,799,972 10.822 5.884 5.863 5.884 5.841 6.026 9,446,222 5.9071 -2.18%
2015-11-20 0 11.02 10.98 11.02 10.84 11.02 7,404,000 81,011,240 10.942 6.015 5.994 6.015 5.917 6.015 13,563,748 5.9726 1.66%
2015-11-19 0 10.84 10.80 10.86 10.62 10.86 6,292,973 67,680,177 10.755 5.917 5.895 5.928 5.797 5.928 11,528,404 5.8707 3.04%
2015-11-18 0 10.52 10.50 10.54 10.34 10.64 5,053,017 53,073,125 10.503 5.743 5.732 5.753 5.644 5.808 9,256,868 5.7334 -1.50%
2015-11-17 0 10.68 10.62 10.70 10.56 10.72 7,778,164 82,940,210 10.663 5.830 5.797 5.841 5.764 5.852 14,249,197 5.8207 0.56%
2015-11-16 0 10.62 10.62 10.64 10.52 10.72 4,506,206 47,924,175 10.635 5.797 5.797 5.808 5.743 5.852 8,255,138 5.8054 -0.75%
2015-11-13 0 10.70 10.68 10.72 10.66 10.90 5,543,292 59,416,448 10.719 5.841 5.830 5.852 5.819 5.950 10,155,026 5.8509 -0.93%
2015-11-12 0 10.80 10.80 10.84 10.70 10.84 3,063,648 32,978,334 10.764 5.895 5.895 5.917 5.841 5.917 5,612,446 5.8759 1.31%
2015-11-11 0 10.66 10.64 10.68 10.62 10.78 3,702,573 39,636,312 10.705 5.819 5.808 5.830 5.797 5.884 6,782,924 5.8435 0.19%
2015-11-10 0 10.64 10.64 10.66 10.62 10.80 5,055,527 54,141,280 10.709 5.808 5.808 5.819 5.797 5.895 9,261,466 5.8459 -1.48%
2015-11-09 0 10.80 10.76 10.80 10.74 11.00 3,331,436 36,199,488 10.866 5.895 5.874 5.895 5.863 6.005 6,103,020 5.9314 -0.18%
2015-11-06 0 10.82 10.82 10.86 10.80 10.96 2,984,530 32,359,695 10.842 5.906 5.906 5.928 5.895 5.983 5,467,506 5.9185 -1.64%
2015-11-05 0 11.00 11.00 11.02 10.76 11.04 5,394,363 59,048,576 10.946 6.005 6.005 6.015 5.874 6.026 9,882,196 5.9752 2.23%
2015-11-04 0 10.76 10.72 10.74 10.62 10.98 9,277,629 99,970,642 10.775 5.874 5.852 5.863 5.797 5.994 16,996,140 5.8820 -1.47%
2015-11-03 0 10.92 10.86 10.96 10.76 11.02 5,390,341 58,640,262 10.879 5.961 5.928 5.983 5.874 6.015 9,874,828 5.9384 0.92%
2015-11-02 0 10.82 10.78 10.82 10.74 10.98 5,178,960 55,932,045 10.800 5.906 5.884 5.906 5.863 5.994 9,487,589 5.8953 -1.10%
2015-10-30 0 10.94 10.92 10.94 10.92 11.20 4,864,734 53,611,215 11.020 5.972 5.961 5.972 5.961 6.114 8,911,943 6.0157 -1.08%
2015-10-29 0 11.06 11.06 11.08 10.84 11.18 4,417,421 48,674,091 11.019 6.037 6.037 6.048 5.917 6.103 8,092,489 6.0147 0.36%
2015-10-28 0 11.02 11.04 11.10 11.00 11.18 7,437,194 82,380,647 11.077 6.015 6.026 6.059 6.005 6.103 13,624,558 6.0465 -1.78%
2015-10-27 0 11.22 11.18 11.22 11.16 11.44 8,844,811 99,357,996 11.233 6.125 6.103 6.125 6.092 6.245 16,203,240 6.1320 -1.92%
2015-10-26 0 11.44 11.44 11.46 11.34 11.52 8,562,118 97,978,552 11.443 6.245 6.245 6.256 6.190 6.288 15,685,361 6.2465 1.78%
2015-10-23 0 11.24 11.18 11.26 11.18 11.36 7,669,892 86,159,880 11.234 6.136 6.103 6.146 6.103 6.201 14,050,849 6.1320 0.00%
2015-10-22 0 11.24 11.24 11.30 11.14 11.48 12,347,845 139,002,154 11.257 6.136 6.136 6.168 6.081 6.267 22,620,618 6.1449 -1.23%
2015-10-20 0 11.38 11.32 11.38 11.24 11.50 6,995,260 79,277,330 11.333 6.212 6.179 6.212 6.136 6.277 12,814,957 6.1863 0.71%
2015-10-19 0 11.30 11.26 11.38 11.08 11.40 8,954,678 101,210,632 11.303 6.168 6.146 6.212 6.048 6.223 16,404,511 6.1697 0.18%
2015-10-16 0 11.28 11.28 11.34 11.24 11.42 12,312,786 138,881,211 11.279 6.157 6.157 6.190 6.136 6.234 22,556,392 6.1571 0.89%
2015-10-15 0 11.18 11.16 11.24 10.60 11.24 16,818,865 184,745,331 10.984 6.103 6.092 6.136 5.786 6.136 30,811,298 5.9960 3.90%
2015-10-14 0 10.76 10.72 10.78 10.62 10.86 5,290,563 56,989,359 10.772 5.874 5.852 5.884 5.797 5.928 9,692,040 5.8800 0.94%
2015-10-13 0 10.66 10.66 10.70 10.50 10.70 9,165,281 97,406,332 10.628 5.819 5.819 5.841 5.732 5.841 16,790,324 5.8013 1.14%
2015-10-12 0 10.54 10.54 10.56 10.40 10.62 18,515,600 194,857,364 10.524 5.753 5.753 5.764 5.677 5.797 33,919,629 5.7447 -0.19%
2015-10-09 0 10.56 10.56 10.60 10.54 10.82 11,479,138 123,008,937 10.716 5.764 5.764 5.786 5.753 5.906 21,029,192 5.8494 -1.49%
2015-10-08 0 10.72 10.72 10.80 10.72 10.96 6,979,640 75,624,839 10.835 5.852 5.852 5.895 5.852 5.983 12,786,342 5.9145 -1.65%
2015-10-07 0 10.90 10.96 11.00 10.86 11.20 9,953,799 109,135,575 10.964 5.950 5.983 6.005 5.928 6.114 18,234,849 5.9850 -1.27%
2015-10-06 0 11.04 10.98 11.04 10.96 11.24 11,365,534 126,046,320 11.090 6.026 5.994 6.026 5.983 6.136 20,821,075 6.0538 -0.72%
2015-10-05 0 11.12 11.10 11.14 11.06 11.54 16,890,619 189,448,068 11.216 6.070 6.059 6.081 6.037 6.299 30,942,747 6.1225 -1.77%
2015-10-02 0 11.32 11.32 11.34 11.24 11.60 12,533,600 143,400,258 11.441 6.179 6.179 6.190 6.136 6.332 22,960,912 6.2454 -1.74%
2015-09-30 0 11.52 11.42 11.58 10.80 11.60 18,894,353 213,318,804 11.290 6.288 6.234 6.321 5.895 6.332 34,613,485 6.1629 6.08%
2015-09-29 0 10.86 10.80 10.88 10.52 10.88 11,757,936 126,200,397 10.733 5.928 5.895 5.939 5.743 5.939 21,539,935 5.8589 -0.55%
2015-09-25 0 10.92 10.90 10.94 10.82 11.04 3,519,585 38,452,458 10.925 5.961 5.950 5.972 5.906 6.026 6,447,699 5.9637 -1.62%
2015-09-24 0 11.10 11.04 11.10 10.70 11.16 13,127,000 144,006,527 10.970 6.059 6.026 6.059 5.841 6.092 24,047,990 5.9883 4.91%
2015-09-23 0 10.68 10.66 10.72 10.54 10.90 9,639,681 103,078,542 10.693 5.775 5.764 5.797 5.700 5.894 17,826,314 5.7824 -2.02%
2015-09-22 0 10.90 10.84 10.90 10.84 11.00 4,390,000 47,985,080 10.931 5.894 5.862 5.894 5.862 5.948 8,118,268 5.9108 -0.37%
2015-09-21 0 10.94 10.90 10.96 10.80 11.28 2,586,187 28,224,411 10.914 5.916 5.894 5.927 5.840 6.100 4,782,542 5.9015 -0.18%
2015-09-18 0 10.96 10.88 11.00 10.74 11.04 6,287,620 68,729,965 10.931 5.927 5.883 5.948 5.808 5.970 11,627,469 5.9110 1.29%
2015-09-17 0 10.82 10.76 10.84 10.62 11.00 7,540,907 81,416,960 10.797 5.851 5.819 5.862 5.743 5.948 13,945,127 5.8384 -0.55%
2015-09-16 0 10.88 10.84 10.88 10.56 10.90 4,024,780 43,365,726 10.775 5.883 5.862 5.883 5.710 5.894 7,442,880 5.8265 2.84%
2015-09-15 0 10.58 10.56 10.60 10.52 10.88 4,259,369 45,312,609 10.638 5.721 5.710 5.732 5.689 5.883 7,876,697 5.7527 -0.19%
2015-09-14 0 10.60 10.58 10.68 10.54 10.82 5,612,479 59,762,507 10.648 5.732 5.721 5.775 5.700 5.851 10,378,955 5.7580 -2.03%
2015-09-11 0 10.82 10.80 10.90 10.66 10.92 4,114,396 44,435,262 10.800 5.851 5.840 5.894 5.764 5.905 7,608,604 5.8401 -0.73%
2015-09-10 0 10.90 10.88 10.94 10.74 11.16 10,451,009 114,413,045 10.948 5.894 5.883 5.916 5.808 6.035 19,326,674 5.9200 0.74%
2015-09-09 0 10.82 10.80 10.90 10.40 10.90 8,288,564 89,068,250 10.746 5.851 5.840 5.894 5.624 5.894 15,327,742 5.8109 4.04%
2015-09-08 0 10.40 10.40 10.42 10.06 10.54 8,961,205 92,378,699 10.309 5.624 5.624 5.635 5.440 5.700 16,571,633 5.5745 -0.38%
2015-09-07 0 10.44 10.40 10.46 10.36 10.82 6,934,000 72,670,292 10.480 5.645 5.624 5.656 5.602 5.851 12,822,796 5.6673 -2.25%
2015-09-04 0 10.68 10.62 10.68 10.38 10.68 11,180,788 118,458,031 10.595 5.775 5.743 5.775 5.613 5.775 20,676,227 5.7292 3.09%
2015-09-02 0 10.36 10.34 10.42 10.02 10.52 9,378,803 97,105,457 10.354 5.602 5.591 5.635 5.418 5.689 17,343,882 5.5988 0.39%
2015-09-01 0 10.32 10.30 10.32 10.28 10.54 4,962,050 51,491,293 10.377 5.581 5.570 5.581 5.559 5.700 9,176,140 5.6114 -1.53%
2015-08-31 0 10.48 10.48 10.50 10.20 10.50 11,037,563 115,127,239 10.430 5.667 5.667 5.678 5.516 5.678 20,411,367 5.6403 0.00%
2015-08-28 0 10.48 10.42 10.48 10.24 10.58 6,198,195 64,976,558 10.483 5.667 5.635 5.667 5.537 5.721 11,462,098 5.6688 1.55%
2015-08-27 0 10.32 10.30 10.32 9.620 10.34 13,669,467 138,447,687 10.128 5.581 5.570 5.581 5.202 5.591 25,278,452 5.4769 6.06%
2015-08-26 0 9.730 9.730 9.740 9.620 10.12 13,790,894 135,573,041 9.8306 5.262 5.262 5.267 5.202 5.472 25,503,002 5.3160 -3.28%
2015-08-25 0 10.06 10.08 10.10 9.880 10.32 24,424,669 247,777,300 10.145 5.440 5.451 5.462 5.343 5.581 45,167,658 5.4857 -1.76%
2015-08-24 0 10.24 10.22 10.32 9.980 10.50 12,593,498 129,086,386 10.250 5.537 5.527 5.581 5.397 5.678 23,288,701 5.5429 -6.40%
2015-08-21 0 10.94 10.94 10.96 10.86 11.10 9,745,200 106,922,963 10.972 5.916 5.916 5.927 5.873 6.002 18,021,446 5.9331 -1.26%
2015-08-20 0 11.08 11.06 11.10 10.92 11.32 15,749,186 174,723,354 11.094 5.992 5.981 6.002 5.905 6.121 29,124,401 5.9992 -0.54%
2015-08-19 0 11.14 11.14 11.20 10.96 11.48 10,000,579 111,563,662 11.156 6.024 6.024 6.056 5.927 6.208 18,493,710 6.0325 -2.28%
2015-08-18 0 11.40 11.38 11.44 11.24 11.64 15,792,200 180,138,218 11.407 6.165 6.154 6.186 6.078 6.294 29,203,945 6.1683 -0.52%
2015-08-17 0 11.46 11.44 11.46 10.78 11.50 18,894,368 211,875,075 11.214 6.197 6.186 6.197 5.829 6.219 34,940,672 6.0639 6.51%
2015-08-14 0 10.76 10.68 10.76 10.62 10.90 4,168,796 45,066,804 10.811 5.819 5.775 5.819 5.743 5.894 7,709,204 5.8458 1.13%
2015-08-13 0 10.64 10.60 10.74 10.62 10.92 3,228,559 34,743,854 10.761 5.754 5.732 5.808 5.743 5.905 5,970,458 5.8193 -2.74%
2015-08-12 0 10.94 10.84 10.94 10.58 10.94 6,016,987 65,031,038 10.808 5.916 5.862 5.916 5.721 5.916 11,126,997 5.8444 1.86%
2015-08-11 0 10.74 10.74 10.84 10.72 10.86 4,720,000 50,790,269 10.761 5.808 5.808 5.862 5.797 5.873 8,728,526 5.8189 -0.37%
2015-08-10 0 10.78 10.70 10.80 10.30 10.80 3,934,138 41,478,132 10.543 5.829 5.786 5.840 5.570 5.840 7,275,259 5.7013 2.47%
2015-08-07 0 10.52 10.46 10.50 10.42 10.68 5,710,980 60,065,734 10.518 5.689 5.656 5.678 5.635 5.775 10,561,109 5.6874 -0.75%
2015-08-06 0 10.60 10.58 10.60 10.52 10.76 2,495,000 26,451,940 10.602 5.732 5.721 5.732 5.689 5.819 4,613,913 5.7331 -0.93%
2015-08-05 0 10.70 10.62 10.70 10.58 10.80 3,933,547 41,904,624 10.653 5.786 5.743 5.786 5.721 5.840 7,274,166 5.7607 -0.37%
2015-08-04 0 10.74 10.68 10.76 10.62 10.94 6,024,681 64,904,534 10.773 5.808 5.775 5.819 5.743 5.916 11,141,225 5.8256 -1.10%
2015-08-03 0 10.86 10.86 10.88 10.40 10.90 6,712,389 71,821,432 10.700 5.873 5.873 5.883 5.624 5.894 12,412,979 5.7860 3.23%
2015-07-31 0 10.52 10.48 10.56 10.36 10.58 7,217,502 75,927,137 10.520 5.689 5.667 5.710 5.602 5.721 13,347,066 5.6887 -1.50%
2015-07-30 0 10.68 10.64 10.70 10.42 10.70 6,769,751 71,873,356 10.617 5.775 5.754 5.786 5.635 5.786 12,519,056 5.7411 0.38%
2015-07-29 0 10.64 10.58 10.64 10.22 10.68 6,386,969 67,452,280 10.561 5.754 5.721 5.754 5.527 5.775 11,811,191 5.7109 2.31%
2015-07-28 0 10.40 10.36 10.44 9.900 10.56 9,114,077 94,105,451 10.325 5.624 5.602 5.645 5.353 5.710 16,854,333 5.5835 0.39%
2015-07-27 0 10.36 10.36 10.38 10.34 10.68 4,629,800 48,251,516 10.422 5.602 5.602 5.613 5.591 5.775 8,561,722 5.6357 -2.81%
2015-07-24 0 10.66 10.64 10.66 10.54 10.78 2,609,000 27,836,960 10.670 5.764 5.754 5.764 5.700 5.829 4,824,729 5.7696 -0.19%
2015-07-23 0 10.68 10.60 10.68 10.56 10.76 4,662,333 49,703,625 10.661 5.775 5.732 5.775 5.710 5.819 8,621,884 5.7648 -0.93%
2015-07-22 0 10.78 10.76 10.78 10.56 10.88 7,664,715 82,176,145 10.721 5.829 5.819 5.829 5.710 5.883 14,174,081 5.7976 -0.55%
2015-07-21 0 10.84 10.78 10.88 10.62 10.88 5,754,338 62,122,951 10.796 5.862 5.829 5.883 5.743 5.883 10,641,289 5.8379 2.26%
2015-07-20 0 10.60 10.58 10.64 10.38 10.74 5,419,705 57,384,972 10.588 5.732 5.721 5.754 5.613 5.808 10,022,465 5.7256 0.19%
2015-07-17 0 10.58 10.54 10.58 10.32 10.58 5,154,726 53,896,317 10.456 5.721 5.700 5.721 5.581 5.721 9,532,449 5.6540 0.76%
2015-07-16 0 10.50 10.48 10.50 10.00 10.56 6,874,272 71,516,685 10.404 5.678 5.667 5.678 5.408 5.710 12,712,343 5.6258 4.37%
2015-07-15 0 10.06 10.06 10.08 10.06 10.34 5,181,424 52,365,508 10.106 5.440 5.440 5.451 5.440 5.591 9,581,820 5.4651 -1.95%
2015-07-14 0 10.26 10.28 10.30 10.18 10.50 5,777,943 59,501,297 10.298 5.548 5.559 5.570 5.505 5.678 10,684,941 5.5687 -0.19%
2015-07-13 0 10.28 10.30 10.32 9.920 10.32 4,506,000 45,691,790 10.140 5.559 5.570 5.581 5.364 5.581 8,332,783 5.4834 2.80%
2015-07-10 0 10.00 10.04 10.08 9.730 10.30 9,664,096 97,250,678 10.063 5.408 5.429 5.451 5.262 5.570 17,871,464 5.4417 2.77%
2015-07-09 0 9.730 9.690 9.770 9.150 9.910 13,425,592 128,139,366 9.5444 5.262 5.240 5.283 4.948 5.359 24,827,462 5.1612 5.53%
2015-07-08 0 9.220 9.200 9.310 9.080 9.990 20,383,427 192,914,267 9.4643 4.986 4.975 5.034 4.910 5.402 37,694,335 5.1179 -6.68%
2015-07-07 0 9.880 9.870 9.880 9.870 10.70 12,223,883 123,898,723 10.136 5.343 5.337 5.343 5.337 5.786 22,605,185 5.4810 -6.62%
2015-07-06 0 10.58 10.56 10.60 10.40 10.94 11,007,470 117,336,280 10.660 5.721 5.710 5.732 5.624 5.916 20,355,717 5.7643 -2.40%
2015-07-03 0 10.84 10.80 10.88 10.74 10.92 8,262,984 89,482,643 10.829 5.862 5.840 5.883 5.808 5.905 15,280,438 5.8560 -0.55%
2015-07-02 0 10.90 10.86 10.90 10.80 11.00 8,730,946 95,072,426 10.889 5.894 5.873 5.894 5.840 5.948 16,145,823 5.8884 0.37%
2015-06-30 0 10.86 10.84 10.88 10.70 10.94 15,211,168 163,984,089 10.781 5.873 5.862 5.883 5.786 5.916 28,129,464 5.8296 1.50%
2015-06-29 0 10.70 10.70 10.74 10.48 11.00 6,016,656 64,306,151 10.688 5.786 5.786 5.808 5.667 5.948 11,126,385 5.7796 -1.11%
2015-06-26 0 10.82 10.80 10.86 10.80 11.20 7,770,086 85,172,427 10.962 5.851 5.840 5.873 5.840 6.056 14,368,939 5.9275 -2.35%
2015-06-25 0 11.08 11.06 11.10 10.94 11.12 7,783,659 85,853,596 11.030 5.992 5.981 6.002 5.916 6.013 14,394,039 5.9645 0.18%
2015-06-24 0 11.06 11.04 11.12 10.84 11.12 6,710,163 74,096,160 11.042 5.981 5.970 6.013 5.862 6.013 12,408,862 5.9712 1.28%
2015-06-23 0 10.92 10.90 10.96 10.86 11.04 6,965,000 75,970,425 10.907 5.905 5.894 5.927 5.873 5.970 12,880,123 5.8983 0.92%
2015-06-22 0 10.82 10.80 10.84 10.78 10.96 7,445,370 80,694,361 10.838 5.851 5.840 5.862 5.829 5.927 13,768,454 5.8608 -0.18%
2015-06-19 0 10.84 10.80 10.84 10.80 11.10 37,640,844 408,678,338 10.857 5.862 5.840 5.862 5.840 6.002 69,607,853 5.8712 0.74%
2015-06-18 0 10.76 10.74 10.78 10.70 10.88 8,894,733 95,810,941 10.772 5.819 5.808 5.829 5.786 5.883 16,448,709 5.8248 -0.74%
2015-06-17 0 10.84 10.82 10.84 10.64 10.84 9,232,434 99,369,590 10.763 5.862 5.851 5.862 5.754 5.862 17,073,207 5.8202 0.74%
2015-06-16 0 10.76 10.76 10.78 10.58 10.84 9,632,502 103,335,886 10.728 5.819 5.819 5.829 5.721 5.862 17,813,038 5.8011 0.37%
2015-06-15 0 10.72 10.68 10.74 10.52 10.78 9,354,585 99,802,450 10.669 5.797 5.775 5.808 5.689 5.829 17,299,096 5.7692 0.00%
2015-06-12 0 10.72 10.72 10.74 10.26 10.74 10,601,062 111,995,841 10.565 5.797 5.797 5.808 5.548 5.808 19,604,161 5.7129 4.28%
2015-06-11 0 10.28 10.26 10.30 10.20 10.46 7,454,223 77,180,730 10.354 5.559 5.548 5.570 5.516 5.656 13,784,825 5.5990 1.78%
2015-06-10 0 10.10 10.10 10.12 10.10 10.38 6,192,826 63,399,543 10.238 5.462 5.462 5.472 5.462 5.613 11,452,169 5.5360 -1.37%
2015-06-09 0 10.24 10.24 10.26 10.06 10.66 9,867,233 101,202,322 10.256 5.537 5.537 5.548 5.440 5.764 18,247,118 5.5462 -2.85%
2015-06-08 0 10.74 10.72 10.76 10.72 10.90 3,998,666 43,106,267 10.780 5.700 5.689 5.710 5.689 5.784 7,534,903 5.7209 -1.10%
2015-06-05 0 10.86 10.84 10.88 10.74 10.94 3,134,800 34,009,460 10.849 5.763 5.753 5.774 5.700 5.806 5,907,074 5.7574 0.74%
2015-06-04 0 10.78 10.76 10.82 10.64 10.98 8,627,050 92,852,215 10.763 5.721 5.710 5.742 5.646 5.827 16,256,419 5.7117 -1.46%
2015-06-03 0 10.94 10.88 10.96 10.82 11.12 6,274,024 68,724,399 10.954 5.806 5.774 5.816 5.742 5.901 11,822,484 5.8130 0.00%
2015-06-02 0 10.94 10.92 10.96 10.72 11.06 7,265,783 79,823,168 10.986 5.806 5.795 5.816 5.689 5.869 13,691,309 5.8302 1.11%
2015-06-01 0 10.82 10.80 10.84 10.74 10.96 9,327,518 101,369,789 10.868 5.742 5.731 5.753 5.700 5.816 17,576,348 5.7674 -0.37%
2015-05-29 0 10.86 10.78 10.82 10.76 10.98 19,356,059 210,702,126 10.886 5.763 5.721 5.742 5.710 5.827 36,473,673 5.7768 0.74%
2015-05-28 0 10.78 10.78 10.84 10.76 11.20 5,130,985 55,918,711 10.898 5.721 5.721 5.753 5.710 5.944 9,668,594 5.7835 -2.00%
2015-05-27 0 11.00 10.96 11.06 10.90 11.12 7,003,539 77,144,530 11.015 5.838 5.816 5.869 5.784 5.901 13,197,149 5.8455 -0.90%
2015-05-26 0 11.10 11.04 11.14 10.90 11.12 8,351,443 91,863,101 11.000 5.891 5.859 5.912 5.784 5.901 15,737,077 5.8374 3.74%
2015-05-22 0 10.70 10.66 10.72 10.60 10.76 9,030,372 96,485,778 10.685 5.678 5.657 5.689 5.625 5.710 17,016,420 5.6702 0.94%
2015-05-21 0 10.60 10.58 10.64 10.58 10.86 9,471,952 100,928,401 10.656 5.625 5.615 5.646 5.615 5.763 17,848,513 5.6547 -2.75%
2015-05-20 0 10.90 10.84 10.92 10.82 11.06 5,356,136 58,342,507 10.893 5.784 5.753 5.795 5.742 5.869 10,092,858 5.7806 -1.09%
2015-05-19 0 11.02 11.02 11.04 10.78 11.04 6,302,488 69,024,171 10.952 5.848 5.848 5.859 5.721 5.859 11,876,120 5.8120 2.23%
2015-05-18 0 10.78 10.80 10.84 10.76 11.10 8,305,583 90,209,473 10.861 5.721 5.731 5.753 5.710 5.891 15,650,661 5.7639 -1.82%
2015-05-15 0 10.98 10.94 11.00 10.70 11.00 6,111,000 66,625,148 10.902 5.827 5.806 5.838 5.678 5.838 11,515,289 5.7858 2.62%
2015-05-14 0 10.70 10.66 10.70 10.64 10.92 10,357,261 111,119,613 10.729 5.678 5.657 5.678 5.646 5.795 19,516,749 5.6936 -2.01%
2015-05-13 0 10.92 10.90 10.92 10.84 11.18 14,679,719 161,314,685 10.989 5.795 5.784 5.795 5.753 5.933 27,661,791 5.8317 -1.44%
2015-05-12 0 11.08 11.08 11.12 10.94 11.18 10,035,994 110,875,236 11.048 5.880 5.880 5.901 5.806 5.933 18,911,368 5.8629 -0.36%
2015-05-11 0 11.12 11.10 11.16 11.02 11.20 5,839,219 64,942,626 11.122 5.901 5.891 5.922 5.848 5.944 11,003,157 5.9022 0.54%
2015-05-08 0 11.06 11.06 11.12 10.70 11.18 12,084,219 133,308,373 11.032 5.869 5.869 5.901 5.678 5.933 22,770,950 5.8543 2.22%
2015-05-07 0 10.82 10.80 10.84 10.62 11.20 13,157,153 142,349,735 10.819 5.742 5.731 5.753 5.636 5.944 24,792,738 5.7416 -2.70%
2015-05-06 0 11.12 11.10 11.14 11.02 11.64 11,506,460 129,997,879 11.298 5.901 5.891 5.912 5.848 6.177 21,682,247 5.9956 -4.79%
2015-05-05 0 11.68 11.66 11.70 11.52 12.22 19,439,844 230,894,272 11.877 6.198 6.188 6.209 6.114 6.485 36,631,553 6.3032 -0.34%
2015-05-04 0 11.72 11.70 11.72 11.38 11.78 9,123,144 106,474,877 11.671 6.220 6.209 6.220 6.039 6.251 17,191,235 6.1936 1.21%
2015-04-30 0 11.58 11.52 11.62 11.38 11.66 11,534,620 133,521,766 11.576 6.145 6.114 6.167 6.039 6.188 21,735,311 6.1431 1.22%
2015-04-29 0 11.44 11.40 11.48 11.04 11.48 12,820,240 143,906,398 11.225 6.071 6.050 6.092 5.859 6.092 24,157,874 5.9569 2.69%
2015-04-28 0 11.14 11.08 11.14 11.06 11.34 11,608,336 129,681,340 11.171 5.912 5.880 5.912 5.869 6.018 21,874,218 5.9285 -2.96%
2015-04-27 0 11.48 11.44 11.58 11.30 11.70 10,672,861 123,248,731 11.548 6.092 6.071 6.145 5.997 6.209 20,111,451 6.1283 0.35%
2015-04-24 0 11.44 11.42 11.44 11.22 11.64 12,006,259 137,569,393 11.458 6.071 6.060 6.071 5.954 6.177 22,624,046 6.0807 -2.72%
2015-04-23 0 11.76 11.70 11.78 11.16 11.86 15,940,184 184,876,678 11.598 6.241 6.209 6.251 5.922 6.294 30,036,954 6.1550 5.57%
2015-04-22 0 11.14 11.08 11.14 11.02 11.16 8,355,817 92,869,139 11.114 5.912 5.880 5.912 5.848 5.922 15,745,320 5.8982 0.36%
2015-04-21 0 11.10 11.08 11.12 11.00 11.16 10,728,110 118,686,460 11.063 5.891 5.880 5.901 5.838 5.922 20,215,560 5.8710 0.00%
2015-04-20 0 11.10 11.04 11.12 11.00 11.34 8,140,917 90,533,508 11.121 5.891 5.859 5.901 5.838 6.018 15,340,372 5.9017 -0.72%
2015-04-17 0 11.18 11.18 11.24 11.14 11.38 10,021,757 112,738,059 11.249 5.933 5.933 5.965 5.912 6.039 18,884,541 5.9699 -0.71%
2015-04-16 0 11.26 11.26 11.28 10.92 11.30 7,581,641 84,476,459 11.142 5.976 5.976 5.986 5.795 5.997 14,286,498 5.9130 1.81%
2015-04-15 0 11.06 11.04 11.12 11.00 11.30 13,013,619 144,668,828 11.117 5.869 5.859 5.901 5.838 5.997 24,522,269 5.8995 0.00%
2015-04-14 0 11.06 11.02 11.08 11.00 11.20 13,890,194 154,511,796 11.124 5.869 5.848 5.880 5.838 5.944 26,174,047 5.9032 2.22%
2015-04-13 0 10.82 10.82 10.84 10.80 11.40 12,088,715 133,811,577 11.069 5.742 5.742 5.753 5.731 6.050 22,779,422 5.8742 -3.22%
2015-04-10 0 11.18 11.10 11.18 10.94 11.20 10,886,481 120,838,146 11.100 5.933 5.891 5.933 5.806 5.944 20,513,987 5.8905 2.57%
2015-04-09 0 10.90 10.84 10.94 10.82 11.48 9,041,000 99,573,946 11.014 5.784 5.753 5.806 5.742 6.092 17,036,447 5.8448 0.93%
2015-04-08 0 10.80 10.84 10.90 10.50 11.44 23,461,518 256,318,225 10.925 5.731 5.753 5.784 5.572 6.071 44,209,812 5.7978 1.69%
2015-04-02 0 10.62 10.60 10.64 10.42 10.66 13,251,000 139,941,380 10.561 5.636 5.625 5.646 5.530 5.657 24,969,579 5.6045 1.53%
2015-04-01 0 10.46 10.42 10.48 10.10 10.50 13,399,660 138,928,400 10.368 5.551 5.530 5.562 5.360 5.572 25,249,707 5.5022 2.95%
2015-03-31 0 10.16 10.10 10.16 9.950 10.26 14,168,012 142,951,168 10.090 5.392 5.360 5.392 5.280 5.445 26,697,554 5.3545 2.63%
2015-03-30 0 9.900 9.870 9.950 9.840 10.28 14,210,537 143,173,429 10.075 5.254 5.238 5.280 5.222 5.455 26,777,686 5.3467 -1.39%
2015-03-27 0 10.04 9.970 10.06 9.840 10.06 5,725,961 57,188,994 9.9877 5.328 5.291 5.339 5.222 5.339 10,789,739 5.3003 0.40%
2015-03-26 0 10.00 10.00 10.04 9.460 10.04 16,949,514 165,806,993 9.7824 5.307 5.307 5.328 5.020 5.328 31,938,889 5.1914 6.38%
2015-03-25 0 9.400 9.380 9.400 9.180 9.460 12,732,380 118,872,291 9.3362 4.988 4.978 4.988 4.872 5.020 23,992,315 4.9546 0.43%
2015-03-24 0 9.360 9.340 9.390 9.300 9.570 17,458,927 163,953,613 9.3908 4.967 4.957 4.983 4.935 5.079 32,898,804 4.9836 -1.47%
2015-03-23 0 9.500 9.470 9.530 9.400 9.580 9,526,965 90,223,234 9.4703 5.042 5.026 5.057 4.988 5.084 17,952,177 5.0258 0.42%
2015-03-20 0 9.460 9.430 9.520 9.400 9.680 11,181,760 106,407,061 9.5161 5.020 5.004 5.052 4.988 5.137 21,070,397 5.0501 -1.97%
2015-03-19 0 9.650 9.620 9.660 9.610 9.800 11,670,925 113,181,984 9.6978 5.121 5.105 5.126 5.100 5.201 21,992,157 5.1465 -1.13%
2015-03-18 0 9.760 9.750 9.760 9.710 9.810 7,635,113 74,522,119 9.7604 5.179 5.174 5.179 5.153 5.206 14,387,258 5.1797 0.10%
2015-03-17 0 9.750 9.750 9.760 9.710 9.860 4,924,225 48,152,391 9.7787 5.174 5.174 5.179 5.153 5.233 9,278,984 5.1894 -0.20%
2015-03-16 0 9.770 9.760 9.780 9.690 9.920 6,042,280 59,120,426 9.7845 5.185 5.179 5.190 5.142 5.264 11,385,796 5.1925 -1.11%
2015-03-13 0 9.880 9.820 9.900 9.720 9.900 7,058,128 69,540,094 9.8525 5.243 5.211 5.254 5.158 5.254 13,300,014 5.2286 1.65%
2015-03-12 0 9.720 9.710 9.760 9.680 9.780 4,266,787 41,518,974 9.7307 5.158 5.153 5.179 5.137 5.190 8,040,138 5.1640 -0.61%
2015-03-11 0 9.780 9.790 9.850 9.580 9.850 8,068,292 78,530,508 9.7332 5.190 5.195 5.227 5.084 5.227 15,203,521 5.1653 0.62%
2015-03-10 0 9.720 9.720 9.780 9.660 9.880 9,225,603 89,976,397 9.7529 5.158 5.158 5.190 5.126 5.243 17,384,305 5.1757 0.52%
2015-03-09 0 9.670 9.670 9.680 9.660 10.06 12,039,478 118,007,395 9.8017 5.132 5.132 5.137 5.126 5.339 22,686,642 5.2016 -3.88%
2015-03-06 0 10.06 10.00 10.06 9.910 10.10 7,641,310 76,613,281 10.026 5.339 5.307 5.339 5.259 5.360 14,398,935 5.3208 1.82%
2015-03-05 0 9.880 9.860 9.870 9.810 10.08 8,569,030 85,115,324 9.9329 5.243 5.233 5.238 5.206 5.349 16,147,088 5.2712 -0.10%
2015-03-04 0 9.890 9.880 9.920 9.850 10.10 7,352,890 73,009,754 9.9294 5.248 5.243 5.264 5.227 5.360 13,855,450 5.2694 -1.10%
2015-03-03 0 10.00 9.930 10.00 9.930 10.32 10,937,146 110,047,442 10.062 5.307 5.270 5.307 5.270 5.477 20,609,458 5.3397 -2.15%
2015-03-02 0 10.22 10.20 10.26 10.04 10.26 9,547,799 96,741,436 10.132 5.424 5.413 5.445 5.328 5.445 17,991,436 5.3771 2.30%
2015-02-27 0 9.990 9.980 10.04 9.910 10.10 7,505,719 75,108,052 10.007 5.302 5.296 5.328 5.259 5.360 14,143,434 5.3105 -0.30%
2015-02-26 0 10.02 9.980 10.04 9.980 10.24 9,145,567 91,912,941 10.050 5.317 5.296 5.328 5.296 5.434 17,233,488 5.3334 -2.15%
2015-02-25 0 10.24 10.18 10.28 10.00 10.28 6,822,793 69,221,248 10.146 5.434 5.402 5.455 5.307 5.455 12,856,559 5.3841 1.59%
2015-02-24 0 10.08 10.02 10.04 10.02 10.12 9,204,535 92,670,320 10.068 5.349 5.317 5.328 5.317 5.371 17,344,605 5.3429 0.40%
2015-02-23 0 10.04 10.00 10.02 10.00 10.18 9,878,658 99,868,775 10.110 5.328 5.307 5.317 5.307 5.402 18,614,892 5.3650 -1.57%
2015-02-18 0 10.20 10.18 10.24 10.18 10.26 2,718,000 27,756,220 10.212 5.413 5.402 5.434 5.402 5.445 5,121,675 5.4194 -0.39%
2015-02-17 0 10.24 10.20 10.24 10.08 10.38 3,705,795 37,814,729 10.204 5.434 5.413 5.434 5.349 5.509 6,983,031 5.4152 0.20%
2015-02-16 0 10.22 10.20 10.28 10.20 10.60 4,542,498 47,080,271 10.364 5.424 5.413 5.455 5.413 5.625 8,559,676 5.5002 -1.92%
2015-02-13 0 10.42 10.42 10.44 10.30 10.62 6,959,803 72,433,805 10.407 5.530 5.530 5.540 5.466 5.636 13,114,735 5.5231 -1.14%
2015-02-12 0 10.54 10.48 10.54 10.42 10.60 7,106,375 74,548,503 10.490 5.593 5.562 5.593 5.530 5.625 13,390,928 5.5671 1.54%
2015-02-11 0 10.38 10.32 10.42 10.20 10.48 7,882,683 81,725,746 10.368 5.509 5.477 5.530 5.413 5.562 14,853,767 5.5020 2.98%
2015-02-10 0 10.08 10.08 10.16 9.960 10.24 3,876,521 39,323,584 10.144 5.349 5.349 5.392 5.286 5.434 7,304,739 5.3833 1.20%
2015-02-09 0 9.960 9.970 10.04 9.940 10.26 12,180,000 122,120,672 10.026 5.286 5.291 5.328 5.275 5.445 22,951,435 5.3208 -3.49%
2015-02-06 0 10.32 10.28 10.36 10.28 10.54 7,079,570 73,236,822 10.345 5.477 5.455 5.498 5.455 5.593 13,340,418 5.4898 -2.27%
2015-02-05 0 10.56 10.52 10.54 10.46 10.68 3,367,754 35,503,648 10.542 5.604 5.583 5.593 5.551 5.668 6,346,042 5.5946 0.38%
2015-02-04 0 10.52 10.50 10.52 10.50 10.82 6,891,766 72,774,170 10.560 5.583 5.572 5.583 5.572 5.742 12,986,529 5.6038 -2.95%
2015-02-03 0 10.84 10.82 10.88 10.78 11.14 8,612,400 93,737,834 10.884 5.753 5.742 5.774 5.721 5.912 16,228,813 5.7760 1.31%
2015-02-02 0 10.70 10.66 10.70 10.46 10.86 6,475,587 68,945,724 10.647 5.678 5.657 5.678 5.551 5.763 12,202,300 5.6502 2.88%
2015-01-30 0 10.40 10.36 10.44 10.32 10.58 4,761,690 49,644,608 10.426 5.519 5.498 5.540 5.477 5.615 8,972,711 5.5328 -0.57%
2015-01-29 0 10.46 10.42 10.48 10.30 10.52 6,429,000 66,858,910 10.400 5.551 5.530 5.562 5.466 5.583 12,114,514 5.5189 -0.19%
2015-01-28 0 10.48 10.44 10.48 10.28 10.50 6,429,890 66,839,037 10.395 5.562 5.540 5.562 5.455 5.572 12,116,191 5.5165 -0.38%
2015-01-27 0 10.52 10.50 10.58 10.48 10.74 6,052,620 64,110,394 10.592 5.583 5.572 5.615 5.562 5.700 11,405,280 5.6211 -1.31%
2015-01-26 0 10.66 10.64 10.68 10.60 10.86 3,749,849 39,975,673 10.661 5.657 5.646 5.668 5.625 5.763 7,066,044 5.6574 -1.11%
2015-01-23 0 10.78 10.70 10.76 10.44 10.78 9,010,277 95,643,032 10.615 5.721 5.678 5.710 5.540 5.721 16,978,554 5.6332 2.47%
2015-01-22 0 10.52 10.52 10.54 10.46 10.78 8,722,238 92,301,289 10.582 5.583 5.583 5.593 5.551 5.721 16,435,787 5.6159 -2.77%
2015-01-21 0 10.82 10.76 10.82 10.62 10.86 6,780,374 72,990,142 10.765 5.742 5.710 5.742 5.636 5.763 12,776,627 5.7128 -0.73%
2015-01-20 0 10.90 10.84 10.90 10.72 10.92 6,088,443 65,863,573 10.818 5.784 5.753 5.784 5.689 5.795 11,472,784 5.7409 1.49%
2015-01-19 0 10.74 10.74 10.84 10.54 10.84 9,902,000 105,811,728 10.686 5.700 5.700 5.753 5.593 5.753 18,658,876 5.6709 0.94%
2015-01-16 0 10.64 10.62 10.66 10.54 10.76 3,772,588 40,144,193 10.641 5.646 5.636 5.657 5.593 5.710 7,108,892 5.6470 -0.56%
2015-01-15 0 10.70 10.70 10.76 10.68 10.78 6,998,983 75,139,081 10.736 5.678 5.678 5.710 5.668 5.721 13,188,564 5.6973 -1.83%
2015-01-14 0 10.90 10.82 10.90 10.48 10.90 8,073,222 86,641,509 10.732 5.784 5.742 5.784 5.562 5.784 15,212,810 5.6953 2.83%
2015-01-13 0 10.60 10.62 10.64 10.30 10.68 5,809,021 61,620,624 10.608 5.625 5.636 5.646 5.466 5.668 10,946,254 5.6294 -1.12%
2015-01-12 0 10.72 10.68 10.72 10.56 10.76 5,318,090 56,582,346 10.640 5.689 5.668 5.689 5.604 5.710 10,021,166 5.6463 0.75%
2015-01-09 0 10.64 10.64 10.70 10.62 11.18 11,418,100 122,785,879 10.754 5.646 5.646 5.678 5.636 5.933 21,515,746 5.7068 -0.75%
2015-01-08 0 10.72 10.70 10.72 10.18 10.74 9,160,533 97,167,480 10.607 5.689 5.678 5.689 5.402 5.700 17,261,690 5.6291 5.10%
2015-01-07 0 10.20 10.18 10.20 10.04 10.30 5,463,278 55,601,333 10.177 5.413 5.402 5.413 5.328 5.466 10,294,751 5.4009 1.59%
2015-01-06 0 10.04 10.04 10.06 9.800 10.10 5,822,813 58,258,656 10.005 5.328 5.328 5.339 5.201 5.360 10,972,243 5.3096 2.14%
2015-01-05 0 9.830 9.840 9.880 9.800 10.04 9,123,649 90,519,322 9.9214 5.217 5.222 5.243 5.201 5.328 17,192,187 5.2651 -1.90%
2015-01-02 0 10.02 9.990 10.00 9.990 10.18 4,881,900 49,026,442 10.042 5.317 5.302 5.307 5.302 5.402 9,199,229 5.3294 -0.79%
2014-12-31 0 10.10 10.08 10.12 10.06 10.20 5,039,766 50,970,589 10.114 5.360 5.349 5.371 5.339 5.413 9,496,705 5.3672 -1.94%
2014-12-30 0 10.30 10.26 10.32 10.24 10.42 2,641,398 27,205,167 10.300 5.466 5.445 5.477 5.434 5.530 4,977,330 5.4658 0.19%
2014-12-29 0 10.28 10.26 10.32 10.08 10.32 2,920,926 29,917,685 10.243 5.455 5.445 5.477 5.349 5.477 5,504,059 5.4356 0.78%
2014-12-24 0 10.20 10.16 10.22 10.12 10.34 1,369,548 13,964,060 10.196 5.413 5.392 5.424 5.371 5.487 2,580,714 5.4109 -0.58%
2014-12-23 0 10.26 10.24 10.30 10.18 10.36 2,443,097 25,123,393 10.283 5.445 5.434 5.466 5.402 5.498 4,603,660 5.4573 0.20%
2014-12-22 0 10.24 10.20 10.30 10.18 10.48 5,151,000 53,190,220 10.326 5.434 5.413 5.466 5.402 5.562 9,706,309 5.4800 -0.39%
2014-12-19 0 10.28 10.30 10.32 9.850 10.32 11,691,122 118,789,783 10.161 5.455 5.466 5.477 5.227 5.477 22,030,216 5.3921 -0.77%
2014-12-18 0 10.36 10.30 10.38 10.06 10.38 5,784,140 59,445,765 10.277 5.498 5.466 5.509 5.339 5.509 10,899,369 5.4541 3.81%
2014-12-17 0 9.980 9.980 10.06 9.980 10.38 12,197,634 123,126,888 10.094 5.296 5.296 5.339 5.296 5.509 22,984,664 5.3569 -2.54%
2014-12-16 0 10.24 10.24 10.26 10.22 10.56 4,688,922 48,353,161 10.312 5.434 5.434 5.445 5.424 5.604 8,835,590 5.4725 -1.73%
2014-12-15 0 10.42 10.42 10.48 10.34 10.64 7,487,535 78,582,076 10.495 5.530 5.530 5.562 5.487 5.646 14,109,169 5.5696 -2.43%
2014-12-12 0 10.68 10.62 10.70 10.56 10.70 6,434,909 68,597,534 10.660 5.668 5.636 5.678 5.604 5.678 12,125,648 5.6572 2.30%
2014-12-11 0 10.44 10.42 10.50 10.34 10.84 13,866,812 147,139,397 10.611 5.540 5.530 5.572 5.487 5.753 26,129,987 5.6311 -0.38%
2014-12-10 0 10.48 10.48 10.50 9.830 10.50 11,747,486 121,494,185 10.342 5.562 5.562 5.572 5.217 5.572 22,136,426 5.4884 5.43%
2014-12-09 0 9.940 9.900 9.960 9.770 10.10 11,780,200 117,070,705 9.9379 5.275 5.254 5.286 5.185 5.360 22,198,070 5.2739 2.16%
2014-12-08 0 9.730 9.700 9.760 9.700 10.04 14,950,896 147,232,235 9.8477 5.164 5.148 5.179 5.148 5.328 28,172,785 5.2260 -3.47%
2014-12-05 0 10.08 10.06 10.08 9.720 10.10 14,511,726 144,213,845 9.9377 5.349 5.339 5.349 5.158 5.360 27,345,233 5.2738 0.00%
2014-12-04 0 10.08 10.02 10.08 9.960 10.54 19,086,991 193,135,283 10.119 5.349 5.317 5.349 5.286 5.593 35,966,653 5.3698 -4.36%
2014-12-03 0 10.54 10.50 10.56 10.42 10.76 6,060,324 64,047,296 10.568 5.593 5.572 5.604 5.530 5.710 11,419,797 5.6084 -0.19%
2014-12-02 0 10.56 10.50 10.56 10.42 10.62 5,832,583 61,402,016 10.527 5.604 5.572 5.604 5.530 5.636 10,990,653 5.5867 0.19%
2014-12-01 0 10.54 10.50 10.58 10.50 10.80 5,630,240 59,681,839 10.600 5.593 5.572 5.615 5.572 5.731 10,609,367 5.6254 -1.50%
2014-11-28 0 10.70 10.64 10.70 10.56 10.80 4,650,976 49,498,254 10.643 5.678 5.646 5.678 5.604 5.731 8,764,087 5.6479 -0.37%
2014-11-27 0 10.74 10.68 10.70 10.66 10.96 2,946,000 31,630,717 10.737 5.700 5.668 5.678 5.657 5.816 5,551,308 5.6979 -1.65%
2014-11-26 0 10.92 10.84 10.94 10.70 11.10 6,572,447 71,427,868 10.868 5.795 5.753 5.806 5.678 5.891 12,384,819 5.7674 2.06%
2014-11-25 0 10.70 10.70 10.76 10.46 10.88 9,969,520 106,852,015 10.718 5.678 5.678 5.710 5.551 5.774 18,786,108 5.6878 -1.11%
2014-11-24 0 10.82 10.80 10.82 10.22 10.84 8,321,420 88,326,725 10.614 5.742 5.731 5.742 5.424 5.753 15,680,503 5.6329 0.37%
2014-11-21 0 10.78 10.72 10.82 10.70 10.94 4,166,547 44,926,448 10.783 5.721 5.689 5.742 5.678 5.806 7,851,251 5.7222 -0.55%
2014-11-20 0 10.84 10.78 10.86 10.52 10.88 4,704,900 50,641,322 10.764 5.753 5.721 5.763 5.583 5.774 8,865,698 5.7121 1.88%
2014-11-19 0 10.64 10.62 10.64 10.52 10.80 6,998,779 74,404,785 10.631 5.646 5.636 5.646 5.583 5.731 13,188,179 5.6418 -1.30%
2014-11-18 0 10.78 10.72 10.80 10.56 10.94 9,902,069 106,494,137 10.755 5.721 5.689 5.731 5.604 5.806 18,659,006 5.7074 2.08%
2014-11-17 0 10.56 10.52 10.58 10.44 10.80 7,005,473 73,904,991 10.550 5.604 5.583 5.615 5.540 5.731 13,200,793 5.5985 -2.22%
2014-11-14 0 10.80 10.78 10.82 10.66 11.80 12,590,000 138,522,884 11.003 5.731 5.721 5.742 5.657 6.262 23,724,020 5.8389 0.93%
2014-11-13 0 10.70 10.66 10.76 10.54 10.78 5,172,146 55,252,931 10.683 5.678 5.657 5.710 5.593 5.721 9,746,155 5.6692 1.13%
2014-11-12 0 10.58 10.54 10.58 10.38 10.96 6,479,800 68,861,038 10.627 5.615 5.593 5.615 5.509 5.816 12,210,239 5.6396 0.76%
2014-11-11 0 10.50 10.50 10.52 10.38 10.96 11,804,420 125,617,172 10.642 5.572 5.572 5.583 5.509 5.816 22,243,709 5.6473 0.38%
2014-11-10 0 10.46 10.46 10.50 10.32 10.76 6,993,500 73,309,958 10.483 5.551 5.551 5.572 5.477 5.710 13,178,232 5.5630 1.95%
2014-11-07 0 10.26 10.22 10.26 10.08 10.28 6,323,181 64,551,386 10.209 5.445 5.424 5.445 5.349 5.455 11,915,113 5.4176 0.39%
2014-11-06 0 10.22 10.20 10.22 10.06 10.24 6,190,639 62,974,965 10.173 5.424 5.413 5.424 5.339 5.434 11,665,357 5.3985 0.59%
2014-11-05 0 10.16 10.14 10.22 9.840 10.22 8,593,167 87,017,467 10.126 5.392 5.381 5.424 5.222 5.424 16,192,571 5.3739 1.70%
2014-11-04 0 9.990 9.980 10.00 9.970 10.22 9,920,300 99,511,692 10.031 5.302 5.296 5.307 5.291 5.424 18,693,360 5.3234 -0.70%
2014-11-03 0 10.06 10.04 10.06 9.940 10.26 10,023,648 100,660,743 10.042 5.339 5.328 5.339 5.275 5.445 18,888,104 5.3293 -1.37%
2014-10-31 0 10.20 10.18 10.26 9.980 10.26 10,003,500 101,609,510 10.157 5.413 5.402 5.445 5.296 5.445 18,850,138 5.3904 0.39%
2014-10-30 0 10.16 10.10 10.16 9.830 10.16 9,253,917 92,802,360 10.028 5.392 5.360 5.392 5.217 5.392 17,437,658 5.3220 2.21%
2014-10-29 0 9.940 9.930 9.950 9.660 9.970 13,254,823 130,226,233 9.8248 5.275 5.270 5.280 5.126 5.291 24,976,782 5.2139 3.01%
2014-10-28 0 9.650 9.600 9.650 9.470 9.710 10,520,000 100,904,638 9.5917 5.121 5.095 5.121 5.026 5.153 19,823,407 5.0902 0.42%
2014-10-27 0 9.610 9.480 9.600 9.430 9.650 7,113,559 67,906,674 9.5461 5.100 5.031 5.095 5.004 5.121 13,404,465 5.0660 -0.93%
2014-10-24 0 9.700 9.680 9.700 9.560 9.720 4,358,000 42,125,482 9.6662 5.148 5.137 5.148 5.073 5.158 8,212,016 5.1297 0.41%
2014-10-23 0 9.660 9.660 9.690 9.560 9.710 4,186,949 40,268,374 9.6176 5.126 5.126 5.142 5.073 5.153 7,889,695 5.1039 0.00%
2014-10-22 0 9.660 9.640 9.660 9.370 9.990 18,092,326 174,498,773 9.6449 5.126 5.116 5.126 4.973 5.302 34,092,352 5.1184 4.55%
2014-10-21 0 9.240 9.240 9.250 9.220 9.380 8,299,186 76,853,631 9.2604 4.904 4.904 4.909 4.893 4.978 15,638,607 4.9144 -1.60%
2014-10-20 0 9.390 9.320 9.390 9.170 9.390 7,010,412 65,102,106 9.2865 4.983 4.946 4.983 4.866 4.983 13,210,100 4.9282 -0.63%
2014-10-17 0 9.450 9.400 9.450 9.380 9.600 9,150,069 86,611,433 9.4657 5.015 4.988 5.015 4.978 5.095 17,241,972 5.0233 0.64%
2014-10-16 0 9.390 9.370 9.450 9.190 9.510 13,261,843 125,221,464 9.4422 4.983 4.973 5.015 4.877 5.047 24,990,011 5.0109 -1.98%
2014-10-15 0 9.580 9.510 9.580 9.420 9.650 12,019,912 114,804,613 9.5512 5.084 5.047 5.084 4.999 5.121 22,649,773 5.0687 0.00%
2014-10-14 0 9.580 9.580 9.630 9.160 9.690 10,799,953 102,351,457 9.4770 5.084 5.084 5.111 4.861 5.142 20,350,938 5.0293 4.02%
2014-10-13 0 9.210 9.200 9.230 9.070 9.330 5,273,512 48,734,870 9.2414 4.888 4.882 4.898 4.813 4.951 9,937,165 4.9043 -2.54%
2014-10-10 0 9.450 9.450 9.470 9.380 9.630 5,733,978 54,459,688 9.4977 5.015 5.015 5.026 4.978 5.111 10,804,846 5.0403 -1.56%
2014-10-09 0 9.600 9.600 9.610 9.560 9.790 10,371,578 100,302,421 9.6709 5.095 5.095 5.100 5.073 5.195 19,543,727 5.1322 0.10%
2014-10-08 0 9.590 9.580 9.600 9.230 9.600 12,810,836 121,236,451 9.4636 5.089 5.084 5.095 4.898 5.095 24,140,154 5.0222 2.57%
2014-10-07 0 9.350 9.310 9.360 8.980 9.370 9,715,919 89,967,443 9.2598 4.962 4.941 4.967 4.766 4.973 18,308,234 4.9140 4.70%
2014-10-06 0 8.930 8.910 8.940 8.750 8.960 3,030,000 26,928,240 8.8872 4.739 4.728 4.744 4.644 4.755 5,709,593 4.7163 1.25%
2014-10-03 0 8.820 8.820 8.860 8.720 9.070 9,767,652 86,574,891 8.8634 4.681 4.681 4.702 4.628 4.813 18,405,717 4.7037 -2.76%
2014-09-30 0 9.070 9.030 9.070 8.840 9.110 11,721,075 105,890,770 9.0342 4.813 4.792 4.813 4.691 4.835 22,086,658 4.7943 2.02%
2014-09-29 0 8.890 8.920 8.930 8.800 8.980 4,699,187 41,741,519 8.8827 4.718 4.734 4.739 4.670 4.766 8,854,933 4.7139 -1.00%
2014-09-26 0 8.980 8.970 9.000 8.940 9.090 3,744,584 33,749,046 9.0128 4.766 4.760 4.776 4.744 4.824 7,056,123 4.7829 0.67%
2014-09-25 0 8.920 8.920 8.970 8.900 9.190 5,093,719 45,992,866 9.0293 4.734 4.734 4.760 4.723 4.877 9,598,371 4.7917 -1.11%
2014-09-24 0 9.020 9.000 9.020 8.750 9.050 4,652,870 41,625,534 8.9462 4.787 4.776 4.787 4.644 4.803 8,767,656 4.7476 2.62%
2014-09-23 0 8.870 8.870 8.880 8.850 8.980 6,197,679 55,264,259 8.9169 4.665 4.665 4.670 4.654 4.723 11,784,913 4.6894 -0.56%
2014-09-22 0 8.920 8.920 8.930 8.920 9.180 6,943,345 62,799,867 9.0446 4.691 4.691 4.696 4.691 4.828 13,202,800 4.7566 -1.87%
2014-09-19 0 9.090 9.100 9.130 9.060 9.300 10,006,419 91,406,323 9.1348 4.780 4.786 4.801 4.765 4.891 19,027,248 4.8040 -0.87%
2014-09-18 0 9.170 9.140 9.200 9.070 9.200 5,252,000 47,999,549 9.1393 4.822 4.807 4.838 4.770 4.838 9,986,700 4.8063 1.21%
2014-09-17 0 9.060 9.060 9.070 9.020 9.200 6,923,420 62,872,990 9.0812 4.765 4.765 4.770 4.744 4.838 13,164,913 4.7758 -0.44%
2014-09-16 0 9.100 9.100 9.110 9.090 9.370 6,724,950 61,499,945 9.1450 4.786 4.786 4.791 4.780 4.928 12,787,521 4.8094 -1.41%
2014-09-15 0 9.230 9.170 9.240 9.040 9.380 8,751,609 80,355,550 9.1818 4.854 4.822 4.859 4.754 4.933 16,641,222 4.8287 -1.18%
2014-09-12 0 9.340 9.330 9.380 9.330 9.400 4,287,050 40,148,984 9.3652 4.912 4.907 4.933 4.907 4.943 8,151,844 4.9251 0.65%
2014-09-11 0 9.280 9.280 9.310 9.260 9.390 5,206,898 48,539,717 9.3222 4.880 4.880 4.896 4.870 4.938 9,900,939 4.9025 -1.17%
2014-09-10 0 9.390 9.400 9.410 9.160 9.410 9,347,200 86,953,488 9.3026 4.938 4.943 4.949 4.817 4.949 17,773,741 4.8922 0.86%
2014-09-08 0 9.310 9.310 9.320 9.120 9.320 4,864,442 44,931,748 9.2368 4.896 4.896 4.901 4.796 4.901 9,249,757 4.8576 2.42%
2014-09-05 0 9.090 9.080 9.090 9.080 9.300 10,463,000 95,534,450 9.1307 4.780 4.775 4.780 4.775 4.891 19,895,439 4.8018 -1.73%
2014-09-04 0 9.250 9.230 9.240 9.130 9.420 7,248,074 66,964,063 9.2389 4.865 4.854 4.859 4.801 4.954 13,782,244 4.8587 -1.18%
2014-09-03 0 9.360 9.360 9.370 9.210 9.370 5,137,000 47,806,690 9.3063 4.922 4.922 4.928 4.844 4.928 9,768,027 4.8942 1.30%
2014-09-02 0 9.240 9.230 9.240 9.170 9.540 7,180,000 66,362,500 9.2427 4.859 4.854 4.859 4.822 5.017 13,652,801 4.8607 -2.63%
2014-09-01 0 9.490 9.470 9.510 9.310 9.550 2,732,558 25,915,366 9.4839 4.991 4.980 5.001 4.896 5.022 5,195,971 4.9876 1.28%
2014-08-29 0 9.370 9.350 9.420 9.230 9.490 10,858,400 101,713,688 9.3673 4.928 4.917 4.954 4.854 4.991 20,647,294 4.9262 0.54%
2014-08-28 0 9.320 9.330 9.340 9.090 9.380 9,005,400 83,298,178 9.2498 4.901 4.907 4.912 4.780 4.933 17,123,806 4.8645 1.53%
2014-08-27 0 9.180 9.180 9.190 9.050 9.480 14,020,930 129,115,222 9.2087 4.828 4.828 4.833 4.759 4.986 26,660,858 4.8429 -0.97%
2014-08-26 0 9.270 9.260 9.300 9.220 9.500 7,907,003 73,884,757 9.3442 4.875 4.870 4.891 4.849 4.996 15,035,200 4.9141 -2.73%
2014-08-25 0 9.530 9.520 9.540 9.510 9.590 3,675,381 35,027,432 9.5303 5.012 5.007 5.017 5.001 5.043 6,988,753 5.0120 -0.63%
2014-08-22 0 9.590 9.550 9.600 9.500 9.600 5,941,682 56,793,122 9.5584 5.043 5.022 5.049 4.996 5.049 11,298,134 5.0268 -0.10%
2014-08-21 0 9.600 9.540 9.610 9.490 9.610 6,730,871 64,214,949 9.5404 5.049 5.017 5.054 4.991 5.054 12,798,780 5.0173 0.63%
2014-08-20 0 9.540 9.500 9.580 9.460 9.580 4,537,740 43,157,088 9.5107 5.017 4.996 5.038 4.975 5.038 8,628,532 5.0017 0.53%
2014-08-19 0 9.490 9.490 9.500 9.360 9.570 7,406,045 70,342,354 9.4980 4.991 4.991 4.996 4.922 5.033 14,082,626 4.9950 1.06%
2014-08-18 0 9.390 9.380 9.390 9.030 9.400 9,048,473 83,457,343 9.2234 4.938 4.933 4.938 4.749 4.943 17,205,710 4.8506 4.57%
2014-08-15 0 8.980 8.960 8.990 8.960 9.130 8,222,256 74,083,055 9.0101 4.723 4.712 4.728 4.712 4.801 15,634,655 4.7384 -1.32%
2014-08-14 0 9.100 9.050 9.060 9.020 9.150 3,207,600 29,095,008 9.0706 4.786 4.759 4.765 4.744 4.812 6,099,265 4.7702 -0.55%
2014-08-13 0 9.150 9.120 9.150 9.000 9.150 6,623,419 59,996,181 9.0582 4.812 4.796 4.812 4.733 4.812 12,594,459 4.7637 1.78%
2014-08-12 0 8.990 8.990 9.000 8.940 9.110 6,497,592 58,601,836 9.0190 4.728 4.728 4.733 4.702 4.791 12,355,199 4.7431 -0.66%
2014-08-11 0 9.050 9.050 9.070 9.000 9.180 8,206,000 74,555,490 9.0855 4.759 4.759 4.770 4.733 4.828 15,603,744 4.7781 -0.11%
2014-08-08 0 9.060 9.050 9.060 8.870 9.070 8,549,055 76,797,714 8.9832 4.765 4.759 4.765 4.665 4.770 16,256,065 4.7243 2.95%
2014-08-07 0 8.800 8.790 8.860 8.750 9.100 6,822,795 60,495,758 8.8667 4.628 4.623 4.659 4.602 4.786 12,973,574 4.6630 -2.33%
2014-08-06 0 9.010 9.000 9.020 8.550 9.020 7,063,698 62,456,858 8.8419 4.738 4.733 4.744 4.496 4.744 13,431,652 4.6500 5.01%
2014-08-05 0 8.580 8.590 8.610 8.540 8.770 10,586,546 91,126,817 8.6078 4.512 4.517 4.528 4.491 4.612 20,130,362 4.5268 -1.15%
2014-08-04 0 8.680 8.670 8.700 8.570 8.850 10,799,943 93,512,613 8.6586 4.565 4.560 4.575 4.507 4.654 20,536,138 4.5536 -1.25%
2014-08-01 0 8.790 8.800 8.820 8.730 8.830 4,738,680 41,660,487 8.7916 4.623 4.628 4.638 4.591 4.644 9,010,620 4.6235 0.80%
2014-07-31 0 8.720 8.700 8.770 8.690 8.850 7,420,478 65,053,813 8.7668 4.586 4.575 4.612 4.570 4.654 14,110,071 4.6105 -0.57%
2014-07-30 0 8.770 8.760 8.800 8.760 8.960 16,651,860 147,211,417 8.8405 4.612 4.607 4.628 4.607 4.712 31,663,583 4.6492 -0.34%
2014-07-29 0 8.800 8.780 8.800 8.700 8.930 11,170,122 98,063,847 8.7791 4.628 4.617 4.628 4.575 4.696 21,240,035 4.6169 -1.35%
2014-07-28 0 8.920 8.920 8.940 8.880 9.400 11,926,000 108,152,064 9.0686 4.691 4.691 4.702 4.670 4.943 22,677,340 4.7692 -5.61%
2014-07-25 0 9.450 9.430 9.470 9.220 9.700 7,747,659 72,533,125 9.3619 4.970 4.959 4.980 4.849 5.101 14,732,207 4.9234 -1.66%
2014-07-24 0 9.610 9.570 9.620 9.530 9.650 3,754,212 36,004,633 9.5905 5.054 5.033 5.059 5.012 5.075 7,138,650 5.0436 0.42%
2014-07-23 0 9.570 9.570 9.600 9.390 9.600 5,072,807 48,134,965 9.4888 5.033 5.033 5.049 4.938 5.049 9,645,964 4.9902 1.92%
2014-07-22 0 9.390 9.350 9.400 9.340 9.410 8,040,375 75,482,952 9.3880 4.938 4.917 4.943 4.912 4.949 15,288,807 4.9371 1.08%
2014-07-21 0 9.290 9.260 9.310 9.260 9.400 3,282,287 30,596,007 9.3216 4.886 4.870 4.896 4.870 4.943 6,241,283 4.9022 -0.43%
2014-07-18 0 9.330 9.260 9.340 9.180 9.400 6,166,550 57,061,796 9.2534 4.907 4.870 4.912 4.828 4.943 11,725,721 4.8664 -0.85%
2014-07-17 0 9.410 9.410 9.420 9.090 9.420 4,681,181 43,600,519 9.3140 4.949 4.949 4.954 4.780 4.954 8,901,286 4.8982 4.32%
2014-07-16 0 9.020 9.020 9.030 9.020 9.200 4,067,047 36,935,862 9.0817 4.744 4.744 4.749 4.744 4.838 7,733,507 4.7761 -1.96%
2014-07-15 0 9.200 9.190 9.200 9.190 9.360 4,827,272 44,653,206 9.2502 4.838 4.833 4.838 4.833 4.922 9,179,078 4.8647 -0.11%
2014-07-14 0 9.210 9.200 9.210 9.120 9.640 6,369,992 59,008,306 9.2635 4.844 4.838 4.844 4.796 5.070 12,112,567 4.8717 -1.39%
2014-07-11 0 9.340 9.330 9.360 8.830 9.360 9,874,000 90,062,277 9.1212 4.912 4.907 4.922 4.644 4.922 18,775,453 4.7968 4.71%
2014-07-10 0 8.920 8.900 8.930 8.870 8.930 4,048,853 36,026,603 8.8980 4.691 4.681 4.696 4.665 4.696 7,698,911 4.6794 1.25%
2014-07-09 0 8.810 8.780 8.820 8.560 8.820 5,224,000 45,616,620 8.7321 4.633 4.617 4.638 4.502 4.638 9,933,458 4.5922 0.46%
2014-07-08 0 8.770 8.800 8.810 8.770 9.000 4,101,215 36,327,722 8.8578 4.612 4.628 4.633 4.612 4.733 7,798,478 4.6583 -1.57%
2014-07-07 0 8.910 8.860 8.930 8.800 9.020 3,596,460 31,854,105 8.8571 4.686 4.659 4.696 4.628 4.744 6,838,684 4.6579 -0.22%
2014-07-04 0 8.930 8.900 8.930 8.840 8.930 1,939,412 17,263,894 8.9016 4.696 4.681 4.696 4.649 4.696 3,687,800 4.6814 1.02%
2014-07-03 0 8.840 8.840 8.850 8.760 8.970 3,003,501 26,606,492 8.8585 4.649 4.649 4.654 4.607 4.717 5,711,170 4.6587 -0.45%
2014-07-02 0 8.880 8.860 8.900 8.750 9.020 6,858,265 60,907,592 8.8809 4.670 4.659 4.681 4.602 4.744 13,041,020 4.6705 -0.67%
2014-06-30 0 8.940 8.910 8.970 8.870 9.040 4,095,555 36,581,354 8.9320 4.702 4.686 4.717 4.665 4.754 7,787,715 4.6973 -1.11%
2014-06-27 0 9.040 9.000 9.060 8.820 9.060 5,560,640 49,674,890 8.9333 4.754 4.733 4.765 4.638 4.765 10,573,581 4.6980 1.80%
2014-06-26 0 8.880 8.880 8.900 8.790 8.990 6,302,669 56,045,415 8.8923 4.670 4.670 4.681 4.623 4.728 11,984,552 4.6765 -0.22%
2014-06-25 0 8.900 8.860 8.880 8.650 8.960 4,665,570 41,426,623 8.8792 4.681 4.659 4.670 4.549 4.712 8,871,601 4.6696 2.53%
2014-06-24 0 8.680 8.670 8.680 8.590 8.720 5,371,247 46,534,246 8.6636 4.565 4.560 4.565 4.517 4.586 10,213,449 4.5562 0.46%
2014-06-23 0 8.800 8.820 8.850 8.780 8.990 4,406,942 39,061,472 8.8636 4.544 4.554 4.570 4.533 4.642 8,535,001 4.5766 -1.01%
2014-06-20 0 8.890 8.890 8.930 8.870 9.090 7,220,787 64,833,257 8.9787 4.590 4.590 4.611 4.580 4.694 13,984,623 4.6360 -1.33%
2014-06-19 0 9.010 9.020 9.050 8.950 9.080 4,038,060 36,326,189 8.9960 4.652 4.657 4.673 4.621 4.688 7,820,581 4.6449 -0.22%
2014-06-18 0 9.030 9.010 9.020 8.910 9.130 9,399,574 85,287,727 9.0736 4.663 4.652 4.657 4.601 4.714 18,204,318 4.6850 1.01%
2014-06-17 0 8.940 8.940 8.950 8.930 9.090 10,325,162 92,959,954 9.0032 4.616 4.616 4.621 4.611 4.694 19,996,920 4.6487 -1.54%
2014-06-16 0 9.080 9.050 9.090 8.880 9.090 6,972,069 62,865,986 9.0168 4.688 4.673 4.694 4.585 4.694 13,502,927 4.6557 0.78%
2014-06-13 0 9.010 9.010 9.020 8.860 9.100 7,259,598 65,401,629 9.0090 4.652 4.652 4.657 4.575 4.699 14,059,789 4.6517 1.69%
2014-06-12 0 8.860 8.850 8.870 8.850 8.990 9,478,938 84,601,506 8.9252 4.575 4.570 4.580 4.570 4.642 18,358,023 4.6084 -2.10%
2014-06-11 0 9.050 9.040 9.090 8.830 9.140 13,409,801 120,863,080 9.0130 4.673 4.668 4.694 4.559 4.719 25,970,994 4.6538 1.69%
2014-06-10 0 8.900 8.840 8.930 8.760 8.930 5,278,000 46,667,470 8.8419 4.595 4.564 4.611 4.523 4.611 10,221,994 4.5654 0.68%
2014-06-09 0 8.840 8.840 8.850 8.610 8.850 6,652,995 58,214,407 8.7501 4.564 4.564 4.570 4.446 4.570 12,884,971 4.5180 2.55%
2014-06-06 0 8.620 8.620 8.670 8.570 8.680 4,389,341 37,761,230 8.6029 4.451 4.451 4.477 4.425 4.482 8,500,913 4.4420 0.47%
2014-06-05 0 8.580 8.560 8.600 8.450 8.670 8,755,300 74,806,741 8.5442 4.430 4.420 4.441 4.363 4.477 16,956,541 4.4117 -0.81%
2014-06-04 0 8.650 8.630 8.640 8.630 8.790 2,914,800 25,363,851 8.7017 4.466 4.456 4.461 4.456 4.539 5,645,144 4.4930 -1.59%
2014-06-03 0 8.790 8.770 8.790 8.550 8.850 13,009,325 113,580,700 8.7307 4.539 4.528 4.539 4.415 4.570 25,195,385 4.5080 2.21%
2014-05-30 0 8.600 8.570 8.600 8.510 8.680 7,980,119 68,639,114 8.6013 4.441 4.425 4.441 4.394 4.482 15,455,235 4.4412 -0.12%
2014-05-29 0 8.610 8.600 8.610 8.560 8.730 9,392,522 80,879,747 8.6111 4.446 4.441 4.446 4.420 4.508 18,190,660 4.4462 0.35%
2014-05-28 0 8.580 8.580 8.600 8.530 8.950 16,773,635 145,217,342 8.6575 4.430 4.430 4.441 4.404 4.621 32,485,789 4.4702 -3.70%
2014-05-27 0 8.910 8.900 8.920 8.890 8.990 6,776,415 60,460,519 8.9222 4.601 4.595 4.606 4.590 4.642 13,124,000 4.6069 1.14%
2014-05-26 0 8.810 8.790 8.830 8.790 8.910 3,700,188 32,715,475 8.8416 4.549 4.539 4.559 4.539 4.601 7,166,218 4.5652 0.11%
2014-05-23 0 8.800 8.770 8.810 8.630 8.870 12,225,565 107,131,671 8.7629 4.544 4.528 4.549 4.456 4.580 23,677,463 4.5246 2.33%
2014-05-22 0 8.600 8.590 8.600 8.530 8.680 10,967,134 94,274,840 8.5961 4.441 4.435 4.441 4.404 4.482 21,240,238 4.4385 0.82%
2014-05-21 0 8.530 8.530 8.550 8.480 8.720 11,355,322 96,998,295 8.5421 4.404 4.404 4.415 4.379 4.502 21,992,049 4.4106 -2.29%
2014-05-20 0 8.730 8.710 8.720 8.710 8.950 4,846,000 42,707,780 8.8130 4.508 4.497 4.502 4.497 4.621 9,385,332 4.5505 -2.78%
2014-05-19 0 8.980 8.960 8.970 8.700 8.990 12,958,130 115,342,585 8.9012 4.637 4.626 4.632 4.492 4.642 25,096,235 4.5960 2.05%
2014-05-16 0 8.800 8.780 8.790 8.660 8.900 7,864,250 69,034,985 8.7783 4.544 4.533 4.539 4.471 4.595 15,230,829 4.5326 0.69%
2014-05-15 0 8.740 8.760 8.770 8.710 9.060 6,152,692 54,562,027 8.8680 4.513 4.523 4.528 4.497 4.678 11,916,025 4.5789 -2.67%
2014-05-14 0 8.980 8.970 9.000 8.410 9.050 20,235,565 176,966,981 8.7453 4.637 4.632 4.647 4.342 4.673 39,190,569 4.5156 5.65%
2014-05-13 0 8.500 8.500 8.530 8.450 8.700 2,916,000 24,908,802 8.5421 4.389 4.389 4.404 4.363 4.492 5,647,468 4.4106 0.83%
2014-05-12 0 8.430 8.400 8.450 8.340 8.560 7,608,884 64,227,366 8.4411 4.353 4.337 4.363 4.306 4.420 14,736,257 4.3585 -0.82%
2014-05-09 0 8.500 8.480 8.500 8.360 8.790 13,381,611 113,897,588 8.5115 4.389 4.379 4.389 4.317 4.539 25,916,398 4.3948 -2.52%
2014-05-08 0 8.720 8.690 8.730 8.570 8.770 7,904,829 68,712,165 8.6924 4.502 4.487 4.508 4.425 4.528 15,309,419 4.4882 0.11%
2014-05-07 0 8.710 8.690 8.730 8.640 8.880 10,280,000 90,180,348 8.7724 4.497 4.487 4.508 4.461 4.585 19,909,454 4.5295 0.81%
2014-05-05 0 8.640 8.640 8.660 8.600 8.980 4,418,354 38,547,289 8.7244 4.461 4.461 4.471 4.441 4.637 8,557,103 4.5047 -0.92%
2014-05-02 0 8.720 8.710 8.720 8.210 8.720 21,872,637 186,728,226 8.5371 4.502 4.497 4.502 4.239 4.502 42,361,115 4.4080 3.44%
2014-04-30 0 8.430 8.430 8.440 7.910 8.700 36,059,830 303,311,656 8.4113 4.353 4.353 4.358 4.084 4.492 69,837,697 4.3431 6.17%
2014-04-29 0 7.940 7.940 7.960 7.870 7.990 5,606,161 44,498,467 7.9374 4.100 4.100 4.110 4.064 4.126 10,857,549 4.0984 2.06%
2014-04-28 0 7.780 7.760 7.850 7.760 8.060 4,166,960 32,581,749 7.8191 4.017 4.007 4.053 4.007 4.162 8,070,224 4.0373 -1.52%
2014-04-25 0 7.900 7.910 7.950 7.870 8.050 4,210,623 33,427,354 7.9388 4.079 4.084 4.105 4.064 4.157 8,154,786 4.0991 -1.62%
2014-04-24 0 8.030 7.990 8.020 7.950 8.120 4,450,000 35,674,390 8.0167 4.146 4.126 4.141 4.105 4.193 8,618,392 4.1393 0.12%
2014-04-23 0 8.020 8.000 8.030 8.000 8.100 5,329,327 42,792,811 8.0297 4.141 4.131 4.146 4.131 4.182 10,321,400 4.1460 1.78%
2014-04-22 0 7.880 7.870 7.880 7.740 7.930 3,661,198 28,709,421 7.8415 4.069 4.064 4.069 3.996 4.095 7,090,706 4.0489 2.07%
2014-04-17 0 7.720 7.710 7.720 7.660 7.850 4,516,199 34,992,378 7.7482 3.986 3.981 3.986 3.955 4.053 8,746,601 4.0007 -0.77%
2014-04-16 0 7.780 7.750 7.790 7.750 7.990 6,863,760 54,063,967 7.8767 4.017 4.002 4.022 4.002 4.126 13,293,163 4.0671 -2.38%
2014-04-15 0 7.970 8.010 8.020 7.830 8.020 6,042,989 48,073,713 7.9553 4.115 4.136 4.141 4.043 4.141 11,703,561 4.1076 0.50%
2014-04-14 0 7.930 7.930 7.950 7.860 7.980 4,344,000 34,364,968 7.9109 4.095 4.095 4.105 4.058 4.120 8,413,100 4.0847 0.38%
2014-04-11 0 7.900 7.870 7.900 7.820 7.910 5,384,861 42,423,509 7.8783 4.079 4.064 4.079 4.038 4.084 10,428,953 4.0679 0.89%
2014-04-10 0 7.830 7.820 7.830 7.730 7.930 8,522,649 67,035,198 7.8655 4.043 4.038 4.043 3.991 4.095 16,505,962 4.0613 0.13%
2014-04-09 0 7.820 7.770 7.830 7.730 7.850 5,811,450 45,233,936 7.7836 4.038 4.012 4.043 3.991 4.053 11,255,136 4.0190 -0.64%
2014-04-08 0 7.870 7.850 7.870 7.780 7.940 9,003,770 70,728,835 7.8555 4.064 4.053 4.064 4.017 4.100 17,437,757 4.0561 0.64%
2014-04-07 0 7.820 7.780 7.830 7.560 7.850 7,323,370 57,025,023 7.7867 4.038 4.017 4.043 3.904 4.053 14,183,297 4.0206 2.89%
2014-04-04 0 7.600 7.590 7.600 7.580 7.830 4,897,300 37,597,564 7.6772 3.924 3.919 3.924 3.914 4.043 9,484,686 3.9640 -2.19%
2014-04-03 0 7.770 7.730 7.800 7.710 7.860 7,314,491 57,010,840 7.7942 4.012 3.991 4.027 3.981 4.058 14,166,101 4.0245 0.52%
2014-04-02 0 7.730 7.720 7.750 7.670 7.950 11,326,000 87,761,790 7.7487 3.991 3.986 4.002 3.960 4.105 21,935,260 4.0009 -1.02%
2014-04-01 0 7.810 7.800 7.810 7.410 7.810 13,719,788 105,474,608 7.6878 4.033 4.027 4.033 3.826 4.033 26,571,351 3.9695 5.40%
2014-03-31 0 7.410 7.400 7.460 7.400 7.640 14,095,297 105,817,562 7.5073 3.826 3.821 3.852 3.821 3.945 27,298,606 3.8763 -0.40%
2014-03-28 0 7.440 7.440 7.470 7.380 7.580 11,550,350 86,460,816 7.4856 3.842 3.842 3.857 3.811 3.914 22,369,763 3.8651 -0.67%
2014-03-27 0 7.490 7.450 7.510 7.260 7.510 9,723,890 71,776,874 7.3815 3.867 3.847 3.878 3.749 3.878 18,832,426 3.8113 2.60%
2014-03-26 0 7.300 7.290 7.330 7.240 7.550 6,390,000 46,896,350 7.3390 3.769 3.764 3.785 3.738 3.898 12,375,624 3.7894 -1.62%
2014-03-25 0 7.420 7.370 7.430 7.260 7.440 4,501,832 33,027,500 7.3365 3.831 3.805 3.836 3.749 3.842 8,718,776 3.7881 1.78%
2014-03-24 0 7.290 7.270 7.330 7.270 7.480 3,978,603 29,189,653 7.3367 3.764 3.754 3.785 3.754 3.862 7,705,429 3.7882 -1.35%
2014-03-21 0 7.390 7.410 7.420 7.380 7.520 5,086,245 37,831,313 7.4380 3.816 3.826 3.831 3.811 3.883 9,850,619 3.8405 -0.40%
2014-03-20 0 7.420 7.390 7.400 7.380 7.590 8,930,725 66,726,061 7.4715 3.831 3.816 3.821 3.811 3.919 17,296,290 3.8578 0.27%
2014-03-19 0 7.400 7.400 7.410 7.260 7.440 7,429,792 54,625,244 7.3522 3.821 3.821 3.826 3.749 3.842 14,389,407 3.7962 0.14%
2014-03-18 0 7.390 7.380 7.390 7.340 7.580 9,633,749 71,133,995 7.3838 3.816 3.811 3.816 3.790 3.914 18,657,848 3.8126 -0.67%
2014-03-17 0 7.440 7.440 7.460 7.380 7.700 5,875,443 43,682,389 7.4347 3.842 3.842 3.852 3.811 3.976 11,379,072 3.8388 0.00%
2014-03-14 0 7.440 7.410 7.440 7.350 7.560 11,348,528 84,544,850 7.4499 3.842 3.826 3.842 3.795 3.904 21,978,891 3.8466 -1.85%
2014-03-13 0 7.580 7.530 7.580 7.530 7.630 12,692,443 95,820,168 7.5494 3.914 3.888 3.914 3.888 3.940 24,581,674 3.8980 -0.52%
2014-03-12 0 7.620 7.570 7.620 7.510 7.770 9,722,230 73,901,935 7.6013 3.934 3.909 3.934 3.878 4.012 18,829,211 3.9249 -2.06%
2014-03-11 0 7.780 7.750 7.790 7.620 7.860 7,276,231 56,551,901 7.7721 4.017 4.002 4.022 3.934 4.058 14,092,003 4.0130 0.65%
2014-03-10 0 7.730 7.720 7.770 7.590 7.820 8,009,058 62,017,720 7.7434 3.991 3.986 4.012 3.919 4.038 15,511,281 3.9982 -2.64%
2014-03-07 0 7.940 7.900 7.950 7.830 8.170 5,852,602 46,514,513 7.9477 4.100 4.079 4.105 4.043 4.218 11,334,836 4.1037 -1.37%
2014-03-06 0 8.050 8.040 8.050 7.950 8.050 4,049,480 32,414,672 8.0047 4.157 4.151 4.157 4.105 4.157 7,842,698 4.1331 0.88%
2014-03-05 0 7.980 7.970 8.000 7.930 8.090 3,394,275 27,208,984 8.0161 4.120 4.115 4.131 4.095 4.177 6,573,751 4.1390 -0.25%
2014-03-04 0 8.000 7.980 8.010 7.830 8.040 4,985,514 39,719,044 7.9669 4.131 4.120 4.136 4.043 4.151 9,655,531 4.1136 0.13%
2014-03-03 0 7.990 7.980 8.000 7.930 8.100 6,271,400 50,278,780 8.0172 4.126 4.120 4.131 4.095 4.182 12,145,929 4.1396 -1.60%
2014-02-28 0 8.120 8.080 8.130 7.880 8.130 11,995,895 96,419,426 8.0377 4.193 4.172 4.198 4.069 4.198 23,232,657 4.1502 3.44%
2014-02-27 0 7.850 7.840 7.880 7.740 7.980 5,800,486 45,432,571 7.8325 4.053 4.048 4.069 3.996 4.120 11,233,902 4.0442 0.90%
2014-02-26 0 7.780 7.760 7.790 7.650 7.830 7,629,242 59,362,499 7.7809 4.017 4.007 4.022 3.950 4.043 14,775,685 4.0176 1.17%
2014-02-25 0 7.690 7.670 7.680 7.600 7.740 2,445,856 18,756,160 7.6685 3.971 3.960 3.965 3.924 3.996 4,736,932 3.9596 -0.39%
2014-02-24 0 7.720 7.700 7.720 7.700 7.780 3,269,765 25,351,631 7.7533 3.986 3.976 3.986 3.976 4.017 6,332,610 4.0033 -0.77%
2014-02-21 0 7.780 7.770 7.780 7.730 7.800 4,588,780 35,626,878 7.7639 4.017 4.012 4.017 3.991 4.027 8,887,170 4.0088 0.00%
2014-02-20 0 7.780 7.740 7.770 7.590 7.790 6,577,423 50,829,466 7.7279 4.017 3.996 4.012 3.919 4.022 12,738,609 3.9902 2.50%
2014-02-19 0 7.590 7.580 7.600 7.580 7.800 7,069,253 54,066,584 7.6481 3.919 3.914 3.924 3.914 4.027 13,691,145 3.9490 -2.19%
2014-02-18 0 7.760 7.740 7.770 7.660 7.780 4,480,940 34,631,763 7.7287 4.007 3.996 4.012 3.955 4.017 8,678,314 3.9906 -0.51%
2014-02-17 0 7.800 7.760 7.800 7.650 7.860 3,278,500 25,411,650 7.7510 4.027 4.007 4.027 3.950 4.058 6,349,528 4.0021 0.00%
2014-02-14 0 7.800 7.780 7.790 7.670 7.860 5,282,000 40,995,990 7.7615 4.027 4.017 4.022 3.960 4.058 10,229,741 4.0075 0.13%
2014-02-13 0 7.790 7.780 7.820 7.700 7.850 9,711,768 75,383,750 7.7621 4.022 4.017 4.038 3.976 4.053 18,808,949 4.0079 -0.26%
2014-02-12 0 7.810 7.810 7.830 7.510 7.830 14,098,800 108,373,982 7.6868 4.033 4.033 4.043 3.878 4.043 27,305,390 3.9690 3.99%
2014-02-11 0 7.510 7.500 7.520 7.470 7.630 8,386,004 63,204,925 7.5370 3.878 3.873 3.883 3.857 3.940 16,241,319 3.8916 -0.40%
2014-02-10 0 7.540 7.510 7.530 7.510 7.710 4,882,165 36,975,895 7.5737 3.893 3.878 3.888 3.878 3.981 9,455,373 3.9106 -0.66%
2014-02-07 0 7.590 7.590 7.600 7.310 7.650 12,612,907 94,375,037 7.4824 3.919 3.919 3.924 3.774 3.950 24,427,635 3.8635 3.27%
2014-02-06 0 7.350 7.330 7.350 7.190 7.420 7,563,870 55,382,023 7.3219 3.795 3.785 3.795 3.712 3.831 14,649,078 3.7806 1.38%
2014-02-05 0 7.250 7.250 7.270 7.150 7.370 8,705,642 63,044,140 7.2418 3.743 3.743 3.754 3.692 3.805 16,860,368 3.7392 2.84%
2014-02-04 0 7.050 7.040 7.090 7.040 7.180 15,065,211 106,934,206 7.0981 3.640 3.635 3.661 3.635 3.707 29,177,055 3.6650 -2.08%
2014-01-30 0 7.200 7.200 7.210 7.180 7.310 5,425,549 39,102,251 7.2071 3.718 3.718 3.723 3.707 3.774 10,507,755 3.7213 -1.91%
2014-01-29 0 7.340 7.340 7.360 7.290 7.440 6,314,423 46,443,022 7.3551 3.790 3.790 3.800 3.764 3.842 12,229,252 3.7977 1.94%
2014-01-28 0 7.200 7.200 7.210 7.200 7.400 8,066,192 58,684,795 7.2754 3.718 3.718 3.723 3.718 3.821 15,621,934 3.7566 -1.91%
2014-01-27 0 7.340 7.340 7.370 7.330 7.500 12,140,855 89,976,098 7.4110 3.790 3.790 3.805 3.785 3.873 23,513,404 3.8266 -2.52%
2014-01-24 0 7.530 7.490 7.530 7.480 7.700 4,174,039 31,478,898 7.5416 3.888 3.867 3.888 3.862 3.976 8,083,934 3.8940 -1.18%
2014-01-23 0 7.620 7.600 7.660 7.560 7.690 6,764,174 51,552,477 7.6214 3.934 3.924 3.955 3.904 3.971 13,100,293 3.9352 0.40%
2014-01-22 0 7.590 7.570 7.600 7.480 7.600 3,302,786 25,026,786 7.5775 3.919 3.909 3.924 3.862 3.924 6,396,563 3.9125 0.93%
2014-01-21 0 7.520 7.520 7.540 7.440 7.630 5,918,770 44,593,905 7.5343 3.883 3.883 3.893 3.842 3.940 11,462,984 3.8903 0.53%
2014-01-20 0 7.480 7.470 7.480 7.450 7.600 2,625,186 19,714,816 7.5099 3.862 3.857 3.862 3.847 3.924 5,084,243 3.8776 -1.06%
2014-01-17 0 7.560 7.550 7.590 7.470 7.650 6,136,908 46,635,686 7.5992 3.904 3.898 3.919 3.857 3.950 11,885,456 3.9238 0.80%
2014-01-16 0 7.500 7.490 7.510 7.430 7.550 4,559,358 34,256,950 7.5135 3.873 3.867 3.878 3.836 3.898 8,830,188 3.8795 0.27%
2014-01-15 0 7.480 7.460 7.480 7.430 7.580 7,493,055 55,760,748 7.4417 3.862 3.852 3.862 3.836 3.914 14,511,929 3.8424 3.60%
2014-01-14 0 7.220 7.220 7.250 7.180 7.380 3,946,290 28,586,811 7.2440 3.728 3.728 3.743 3.707 3.811 7,642,848 3.7403 -1.37%
2014-01-13 0 7.320 7.310 7.350 7.280 7.440 2,933,775 21,565,539 7.3508 3.780 3.774 3.795 3.759 3.842 5,681,893 3.7955 -0.54%
2014-01-10 0 7.360 7.340 7.360 7.210 7.460 10,331,016 76,006,092 7.3571 3.800 3.790 3.800 3.723 3.852 20,008,257 3.7987 1.94%
2014-01-09 0 7.220 7.210 7.250 7.180 7.330 10,595,523 76,743,563 7.2430 3.728 3.723 3.743 3.707 3.785 20,520,533 3.7398 -1.50%
2014-01-08 0 7.330 7.320 7.330 7.310 7.470 4,336,012 31,814,854 7.3374 3.785 3.780 3.785 3.774 3.857 8,397,629 3.7886 -0.27%
2014-01-07 0 7.350 7.310 7.350 7.300 7.500 5,172,753 38,120,453 7.3695 3.795 3.774 3.795 3.769 3.873 10,018,160 3.8051 -0.94%
2014-01-06 0 7.420 7.420 7.430 7.400 7.730 7,021,310 52,780,748 7.5172 3.831 3.831 3.836 3.821 3.991 13,598,293 3.8814 -3.26%
2014-01-03 0 7.670 7.630 7.680 7.610 7.740 6,553,298 50,219,348 7.6632 3.960 3.940 3.965 3.929 3.996 12,691,886 3.9568 -0.13%
2014-01-02 0 7.680 7.670 7.680 7.530 7.690 5,968,000 45,614,130 7.6431 3.965 3.960 3.965 3.888 3.971 11,558,329 3.9464 1.32%
2013-12-31 0 7.580 7.580 7.590 7.490 7.640 3,377,300 25,543,860 7.5634 3.914 3.914 3.919 3.867 3.945 6,540,875 3.9053 0.93%
2013-12-30 0 7.510 7.530 7.540 7.480 7.590 2,877,890 21,642,217 7.5202 3.878 3.888 3.893 3.862 3.919 5,573,659 3.8829 -1.05%
2013-12-27 0 7.590 7.590 7.610 7.530 7.640 6,496,400 49,264,544 7.5834 3.919 3.919 3.929 3.888 3.945 12,581,690 3.9156 -0.39%
2013-12-24 0 7.620 7.590 7.620 7.550 7.630 5,101,918 38,768,475 7.5988 3.934 3.919 3.934 3.898 3.940 9,880,973 3.9235 0.13%
2013-12-23 0 7.610 7.580 7.630 7.340 7.630 6,984,618 52,731,410 7.5496 3.929 3.914 3.940 3.790 3.940 13,527,231 3.8982 3.54%
2013-12-20 0 7.350 7.350 7.380 7.350 7.600 9,694,642 71,979,808 7.4247 3.795 3.795 3.811 3.795 3.924 18,775,781 3.8337 -3.16%
2013-12-19 0 7.590 7.590 7.600 7.480 7.650 14,187,395 107,102,212 7.5491 3.919 3.919 3.924 3.862 3.950 27,476,973 3.8979 2.15%
2013-12-18 0 7.430 7.400 7.430 7.270 7.470 6,965,190 51,756,419 7.4307 3.836 3.821 3.836 3.754 3.857 13,489,604 3.8368 1.23%
2013-12-17 0 7.340 7.340 7.380 7.250 7.460 12,345,595 90,764,307 7.3520 3.790 3.790 3.811 3.743 3.852 23,909,927 3.7961 0.82%
2013-12-16 0 7.280 7.250 7.290 7.250 7.510 4,970,702 36,593,948 7.3619 3.759 3.743 3.764 3.743 3.878 9,626,845 3.8012 -2.15%
2013-12-13 0 7.440 7.420 7.460 7.340 7.470 8,318,065 61,661,258 7.4129 3.842 3.831 3.852 3.790 3.857 16,109,740 3.8276 1.78%
2013-12-12 0 7.310 7.280 7.300 7.190 7.380 4,878,688 35,630,017 7.3032 3.774 3.759 3.769 3.712 3.811 9,448,639 3.7709 0.27%
2013-12-11 0 7.290 7.250 7.290 7.190 7.340 10,256,816 74,260,489 7.2401 3.764 3.743 3.764 3.712 3.790 19,864,553 3.7383 -0.82%
2013-12-10 0 7.350 7.320 7.350 7.300 7.480 6,837,730 50,408,914 7.3722 3.795 3.780 3.795 3.769 3.862 13,242,750 3.8065 -0.68%
2013-12-09 0 7.400 7.380 7.400 7.350 7.490 7,755,415 57,503,543 7.4146 3.821 3.811 3.821 3.795 3.867 15,020,046 3.8285 -0.27%
2013-12-06 0 7.420 7.400 7.450 7.050 7.450 11,178,780 81,724,221 7.3107 3.831 3.821 3.847 3.640 3.847 21,650,137 3.7748 3.63%
2013-12-05 0 7.160 7.150 7.170 7.060 7.190 6,665,009 47,483,677 7.1243 3.697 3.692 3.702 3.645 3.712 12,908,238 3.6786 -0.56%
2013-12-04 0 7.200 7.170 7.190 7.150 7.240 5,588,734 40,284,793 7.2082 3.718 3.702 3.712 3.692 3.738 10,823,798 3.7219 -1.37%
2013-12-03 0 7.300 7.290 7.310 7.240 7.360 8,800,701 64,385,683 7.3160 3.769 3.764 3.774 3.738 3.800 17,044,470 3.7775 -0.14%
2013-12-02 0 7.310 7.290 7.300 7.170 7.380 13,483,003 97,786,947 7.2526 3.774 3.764 3.769 3.702 3.811 26,112,765 3.7448 1.95%
2013-11-29 0 7.170 7.140 7.190 7.010 7.190 8,072,900 57,448,569 7.1162 3.702 3.687 3.712 3.620 3.712 15,634,925 3.6744 1.56%
2013-11-28 0 7.060 7.050 7.060 7.030 7.130 6,890,085 48,790,199 7.0812 3.645 3.640 3.645 3.630 3.681 13,344,147 3.6563 0.28%
2013-11-27 0 7.040 7.040 7.050 6.920 7.100 11,701,701 82,358,695 7.0382 3.635 3.635 3.640 3.573 3.666 22,662,887 3.6341 0.86%
2013-11-26 0 6.980 6.950 7.000 6.940 7.200 15,196,220 106,799,435 7.0280 3.604 3.589 3.614 3.583 3.718 29,430,782 3.6288 -1.41%
2013-11-25 0 7.080 7.060 7.080 6.850 7.110 23,115,027 161,045,542 6.9671 3.656 3.645 3.656 3.537 3.671 44,767,273 3.5974 4.58%
2013-11-22 0 6.770 6.750 6.770 6.670 6.810 9,687,930 65,557,213 6.7669 3.496 3.485 3.496 3.444 3.516 18,762,782 3.4940 0.59%
2013-11-21 0 6.730 6.720 6.740 6.500 6.750 10,166,115 67,945,308 6.6835 3.475 3.470 3.480 3.356 3.485 19,688,891 3.4509 0.90%
2013-11-20 0 6.670 6.620 6.670 6.600 6.750 10,890,476 72,535,784 6.6605 3.444 3.418 3.444 3.408 3.485 21,091,773 3.4391 -0.89%
2013-11-19 0 6.730 6.700 6.740 6.660 6.740 11,462,651 76,778,940 6.6982 3.475 3.459 3.480 3.439 3.480 22,199,915 3.4585 1.66%
2013-11-18 0 6.620 6.600 6.610 6.600 6.760 11,046,000 73,202,512 6.6271 3.418 3.408 3.413 3.408 3.490 21,392,979 3.4218 1.22%
2013-11-15 0 6.540 6.510 6.520 6.470 6.560 12,200,300 79,708,607 6.5333 3.377 3.361 3.367 3.341 3.387 23,628,532 3.3734 1.87%
2013-11-14 0 6.420 6.410 6.420 6.380 6.500 12,567,776 80,925,219 6.4391 3.315 3.310 3.315 3.294 3.356 24,340,229 3.3248 2.07%
2013-11-13 0 6.290 6.280 6.300 6.250 6.350 8,248,459 51,850,187 6.2860 3.248 3.243 3.253 3.227 3.279 15,974,933 3.2457 -0.79%
2013-11-12 0 6.340 6.340 6.350 6.320 6.480 9,391,031 59,882,989 6.3766 3.274 3.274 3.279 3.263 3.346 18,187,772 3.2925 -2.01%
2013-11-11 0 6.470 6.450 6.490 6.400 6.540 6,749,511 43,464,106 6.4396 3.341 3.330 3.351 3.305 3.377 13,071,895 3.3250 0.00%
2013-11-08 0 6.470 6.460 6.480 6.390 6.490 7,513,161 48,523,581 6.4585 3.341 3.336 3.346 3.299 3.351 14,550,869 3.3348 0.15%
2013-11-07 0 6.460 6.460 6.470 6.420 6.510 9,574,304 61,900,712 6.4653 3.336 3.336 3.341 3.315 3.361 18,542,720 3.3383 -0.62%
2013-11-06 0 6.500 6.480 6.500 6.470 6.640 15,399,277 100,688,710 6.5385 3.356 3.346 3.356 3.341 3.428 29,824,046 3.3761 -2.40%
2013-11-05 0 6.660 6.650 6.670 6.630 6.690 7,404,847 49,357,132 6.6655 3.439 3.434 3.444 3.423 3.454 14,341,095 3.4417 0.15%
2013-11-04 0 6.650 6.650 6.660 6.640 6.730 4,033,000 26,928,300 6.6770 3.434 3.434 3.439 3.428 3.475 7,810,781 3.4476 -0.89%
2013-11-01 0 6.710 6.700 6.710 6.640 6.750 7,376,676 49,377,701 6.6938 3.465 3.459 3.465 3.428 3.485 14,286,536 3.4562 0.60%
2013-10-31 0 6.670 6.660 6.720 6.660 6.860 6,994,287 46,885,353 6.7034 3.444 3.439 3.470 3.439 3.542 13,545,957 3.4612 -2.49%
2013-10-30 0 6.840 6.820 6.860 6.730 6.870 4,962,143 33,897,292 6.8312 3.532 3.521 3.542 3.475 3.547 9,610,268 3.5272 0.59%
2013-10-29 0 6.800 6.790 6.820 6.620 6.840 8,538,002 57,644,333 6.7515 3.511 3.506 3.521 3.418 3.532 16,535,696 3.4861 2.56%
2013-10-28 0 6.630 6.630 6.660 6.610 6.690 3,890,975 25,842,917 6.6418 3.423 3.423 3.439 3.413 3.454 7,535,719 3.4294 -0.45%
2013-10-25 0 6.660 6.640 6.670 6.610 6.770 4,074,814 27,127,575 6.6574 3.439 3.428 3.444 3.413 3.496 7,891,763 3.4375 -1.62%
2013-10-24 0 6.770 6.710 6.740 6.650 6.800 6,891,976 46,283,489 6.7156 3.496 3.465 3.480 3.434 3.511 13,347,809 3.4675 0.45%
2013-10-23 0 6.740 6.740 6.780 6.700 6.850 10,641,000 71,885,982 6.7556 3.480 3.480 3.501 3.459 3.537 20,608,609 3.4882 -1.61%
2013-10-22 0 6.850 6.820 6.850 6.790 6.900 6,628,747 45,319,390 6.8368 3.537 3.521 3.537 3.506 3.563 12,838,009 3.5301 -1.44%
2013-10-21 0 6.950 6.940 6.950 6.860 6.970 5,084,453 35,190,063 6.9211 3.589 3.583 3.589 3.542 3.599 9,847,148 3.5736 1.31%
2013-10-18 0 6.860 6.860 6.870 6.830 6.910 4,644,340 31,846,824 6.8571 3.542 3.542 3.547 3.527 3.568 8,994,774 3.5406 0.15%
2013-10-17 0 6.850 6.830 6.860 6.760 6.920 3,832,000 26,259,140 6.8526 3.537 3.527 3.542 3.490 3.573 7,421,501 3.5383 0.88%
2013-10-16 0 6.790 6.790 6.800 6.790 6.890 1,965,826 13,437,121 6.8354 3.506 3.506 3.511 3.506 3.558 3,807,249 3.5294 -1.16%
2013-10-15 0 6.870 6.840 6.880 6.750 6.880 5,181,797 35,417,833 6.8350 3.547 3.532 3.552 3.485 3.552 10,035,676 3.5292 1.63%
2013-10-11 0 6.760 6.750 6.770 6.730 6.800 7,427,130 50,218,314 6.7615 3.490 3.485 3.496 3.475 3.511 14,384,251 3.4912 0.00%
2013-10-10 0 6.760 6.750 6.770 6.750 6.790 8,397,120 56,823,203 6.7670 3.490 3.485 3.496 3.485 3.506 16,262,848 3.4941 -0.29%
2013-10-09 0 6.780 6.750 6.780 6.750 6.810 5,173,670 35,058,149 6.7763 3.501 3.485 3.501 3.485 3.516 10,019,936 3.4988 0.15%
2013-10-08 0 6.770 6.770 6.780 6.720 6.890 5,747,568 39,075,590 6.7986 3.496 3.496 3.501 3.470 3.558 11,131,414 3.5104 -1.17%
2013-10-07 0 6.850 6.840 6.860 6.750 6.870 6,862,486 46,945,701 6.8409 3.537 3.532 3.542 3.485 3.547 13,290,695 3.5322 1.48%
2013-10-04 0 6.750 6.740 6.750 6.680 6.770 4,748,000 31,950,084 6.7292 3.485 3.480 3.485 3.449 3.496 9,195,534 3.4745 0.00%
2013-10-03 0 6.750 6.730 6.740 6.680 6.750 7,916,958 53,244,878 6.7254 3.485 3.475 3.480 3.449 3.485 15,332,910 3.4726 0.75%
2013-10-02 0 6.700 6.680 6.690 6.560 6.750 12,762,001 85,276,602 6.6821 3.459 3.449 3.454 3.387 3.485 24,716,388 3.4502 0.60%
2013-09-30 0 6.660 6.600 6.650 6.550 6.690 10,133,920 67,174,746 6.6287 3.439 3.408 3.434 3.382 3.454 19,626,538 3.4226 0.30%
2013-09-27 0 6.640 6.580 6.640 6.580 6.710 8,134,069 54,040,511 6.6437 3.428 3.398 3.428 3.398 3.465 15,753,392 3.4304 -0.75%
2013-09-26 0 6.690 6.660 6.710 6.660 6.750 9,758,196 65,638,374 6.7265 3.454 3.439 3.465 3.439 3.485 18,898,867 3.4731 -1.04%
2013-09-25 0 6.760 6.730 6.780 6.670 6.780 13,919,301 93,402,036 6.7103 3.490 3.475 3.501 3.444 3.501 26,957,751 3.4648 1.96%
2013-09-24 0 6.630 6.610 6.650 6.600 6.690 11,069,615 73,670,647 6.6552 3.423 3.413 3.434 3.408 3.454 21,438,715 3.4363 -0.75%
2013-09-23 0 6.750 6.720 6.770 6.600 6.770 9,794,940 65,583,363 6.6956 3.449 3.434 3.459 3.372 3.459 19,168,818 3.4214 1.35%
2013-09-19 0 6.660 6.670 6.700 6.580 6.740 9,785,108 65,307,703 6.6742 3.403 3.408 3.424 3.362 3.444 19,149,576 3.4104 0.00%
2013-09-18 0 6.660 6.650 6.690 6.650 6.880 7,330,095 49,221,694 6.7150 3.403 3.398 3.418 3.398 3.516 14,345,086 3.4313 -3.06%
2013-09-17 0 6.870 6.850 6.880 6.680 6.880 6,373,000 43,423,350 6.8136 3.510 3.500 3.516 3.413 3.516 12,472,039 3.4817 1.33%
2013-09-16 0 6.780 6.750 6.780 6.710 6.850 2,927,040 19,843,063 6.7792 3.464 3.449 3.464 3.429 3.500 5,728,253 3.4641 1.19%
2013-09-13 0 6.700 6.670 6.720 6.600 6.760 6,367,250 42,601,097 6.6907 3.424 3.408 3.434 3.372 3.454 12,460,786 3.4188 0.75%
2013-09-12 0 6.650 6.640 6.680 6.630 6.840 16,134,757 108,882,795 6.7483 3.398 3.393 3.413 3.388 3.495 31,575,917 3.4483 -0.30%
2013-09-11 0 6.670 6.620 6.690 6.550 6.680 12,026,305 78,878,117 6.5588 3.408 3.383 3.418 3.347 3.413 23,535,626 3.3514 1.83%
2013-09-10 0 6.550 6.490 6.550 6.360 6.550 12,868,002 83,057,440 6.4546 3.347 3.316 3.347 3.250 3.347 25,182,838 3.2982 3.80%
2013-09-09 0 6.310 6.300 6.310 6.260 6.440 13,617,510 85,894,690 6.3077 3.224 3.219 3.224 3.199 3.291 26,649,634 3.2231 -1.25%
2013-09-06 0 6.390 6.360 6.400 6.330 6.570 9,751,678 62,463,968 6.4055 3.265 3.250 3.270 3.235 3.357 19,084,153 3.2731 -1.84%
2013-09-05 0 6.510 6.510 6.520 6.480 6.600 7,542,800 49,332,126 6.5403 3.326 3.326 3.332 3.311 3.372 14,761,352 3.3420 -0.91%
2013-09-04 0 6.570 6.560 6.580 6.530 6.630 5,218,148 34,410,729 6.5944 3.357 3.352 3.362 3.337 3.388 10,211,980 3.3696 -1.05%
2013-09-03 0 6.640 6.610 6.640 6.420 6.660 11,198,000 73,519,870 6.5654 3.393 3.378 3.393 3.281 3.403 21,914,623 3.3548 3.91%
2013-09-02 0 6.390 6.370 6.390 6.370 6.550 3,562,321 22,841,736 6.4120 3.265 3.255 3.265 3.255 3.347 6,971,506 3.2764 -0.47%
2013-08-30 0 6.420 6.370 6.430 6.200 6.430 5,635,800 35,827,781 6.3572 3.281 3.255 3.286 3.168 3.286 11,029,330 3.2484 3.05%
2013-08-29 0 6.230 6.210 6.270 6.130 6.350 11,661,502 72,572,419 6.2232 3.183 3.173 3.204 3.132 3.245 22,821,702 3.1800 -1.42%
2013-08-28 0 6.320 6.320 6.330 6.310 6.410 4,196,000 26,598,840 6.3391 3.229 3.229 3.235 3.224 3.275 8,211,623 3.2392 -1.71%
2013-08-27 0 6.430 6.420 6.430 6.360 6.460 4,977,000 31,934,570 6.4164 3.286 3.281 3.286 3.250 3.301 9,740,050 3.2787 0.16%
2013-08-26 0 6.420 6.420 6.440 6.380 6.480 3,495,000 22,424,578 6.4162 3.281 3.281 3.291 3.260 3.311 6,839,758 3.2786 -0.16%
2013-08-23 0 6.430 6.410 6.420 6.350 6.460 5,139,661 32,963,387 6.4135 3.286 3.275 3.281 3.245 3.301 10,058,380 3.2772 0.78%
2013-08-22 0 6.380 6.340 6.380 6.280 6.380 5,494,910 34,750,297 6.3241 3.260 3.240 3.260 3.209 3.260 10,753,606 3.2315 0.63%
2013-08-21 0 6.340 6.340 6.350 6.280 6.400 3,471,000 22,017,590 6.3433 3.240 3.240 3.245 3.209 3.270 6,792,790 3.2413 0.16%
2013-08-20 0 6.330 6.320 6.340 6.310 6.440 6,640,667 42,278,255 6.3666 3.235 3.229 3.240 3.224 3.291 12,995,867 3.2532 -1.40%
2013-08-19 0 6.420 6.410 6.420 6.410 6.550 4,402,000 28,477,854 6.4693 3.281 3.275 3.281 3.275 3.347 8,614,768 3.3057 -3.02%
2013-08-16 0 6.620 6.580 6.620 6.460 6.620 4,876,684 31,866,904 6.5345 3.383 3.362 3.383 3.301 3.383 9,543,730 3.3390 0.30%
2013-08-15 0 6.600 6.580 6.600 6.560 6.840 7,631,881 51,207,034 6.7096 3.372 3.362 3.372 3.352 3.495 14,935,685 3.4285 -3.37%
2013-08-13 0 6.830 6.810 6.830 6.710 6.960 7,040,206 47,692,471 6.7743 3.490 3.480 3.490 3.429 3.556 13,777,769 3.4616 -0.15%
2013-08-12 0 6.840 6.840 6.850 6.690 6.940 7,592,855 51,716,240 6.8112 3.495 3.495 3.500 3.418 3.546 14,859,310 3.4804 3.01%
2013-08-09 0 6.640 6.620 6.660 6.540 6.660 11,854,000 77,915,110 6.5729 3.393 3.383 3.403 3.342 3.403 23,198,423 3.3586 1.37%
2013-08-08 0 6.550 6.530 6.550 6.450 6.550 6,068,185 39,598,229 6.5255 3.347 3.337 3.347 3.296 3.347 11,875,512 3.3344 2.02%
2013-08-07 0 6.420 6.410 6.420 6.400 6.490 3,078,000 19,789,040 6.4292 3.281 3.275 3.281 3.270 3.316 6,023,684 3.2852 -0.62%
2013-08-06 0 6.460 6.440 6.470 6.360 6.500 6,897,222 44,402,627 6.4378 3.301 3.291 3.306 3.250 3.321 13,497,948 3.2896 -0.46%
2013-08-05 0 6.490 6.480 6.490 6.250 6.490 6,814,386 43,409,935 6.3703 3.316 3.311 3.316 3.194 3.316 13,335,837 3.2551 4.01%
2013-08-02 0 6.240 6.230 6.270 6.220 6.310 7,773,385 48,612,682 6.2537 3.189 3.183 3.204 3.178 3.224 15,212,610 3.1956 0.16%
2013-08-01 0 6.230 6.220 6.250 6.220 6.450 6,920,001 43,373,626 6.2679 3.183 3.178 3.194 3.178 3.296 13,542,527 3.2028 -0.80%
2013-07-31 0 6.280 6.270 6.320 6.210 6.380 7,528,997 47,451,004 6.3024 3.209 3.204 3.229 3.173 3.260 14,734,339 3.2204 1.29%
2013-07-30 0 6.200 6.180 6.200 6.150 6.290 10,029,500 62,136,251 6.1953 3.168 3.158 3.168 3.143 3.214 19,627,854 3.1657 -1.74%
2013-07-29 0 6.310 6.300 6.310 6.270 6.500 4,162,800 26,537,568 6.3749 3.224 3.219 3.224 3.204 3.321 8,146,651 3.2575 -2.17%
2013-07-26 0 6.450 6.430 6.450 6.420 6.480 4,692,613 30,247,049 6.4457 3.296 3.286 3.296 3.281 3.311 9,183,501 3.2936 0.94%
2013-07-25 0 6.390 6.380 6.420 6.350 6.450 6,712,779 42,996,107 6.4051 3.265 3.260 3.281 3.245 3.296 13,136,991 3.2729 0.63%
2013-07-24 0 6.350 6.350 6.360 6.340 6.480 10,332,431 66,296,183 6.4163 3.245 3.245 3.250 3.240 3.311 20,220,694 3.2786 -0.63%
2013-07-23 0 6.390 6.370 6.390 6.220 6.400 9,426,640 59,763,130 6.3398 3.265 3.255 3.265 3.178 3.270 18,448,050 3.2395 1.75%
2013-07-22 0 6.280 6.280 6.290 6.170 6.290 11,377,027 70,660,459 6.2108 3.209 3.209 3.214 3.153 3.214 22,264,981 3.1736 2.95%
2013-07-19 0 6.100 6.090 6.110 6.050 6.160 14,293,506 87,283,331 6.1065 3.117 3.112 3.122 3.091 3.148 27,972,566 3.1203 1.16%
2013-07-18 0 6.030 6.030 6.050 6.010 6.150 18,298,504 111,241,656 6.0793 3.081 3.081 3.091 3.071 3.143 35,810,396 3.1064 -3.67%
2013-07-17 0 6.260 6.250 6.270 6.230 6.500 6,217,509 39,316,301 6.3235 3.199 3.194 3.204 3.183 3.321 12,167,741 3.2312 -1.26%
2013-07-16 0 6.340 6.330 6.350 6.320 6.530 5,674,000 36,188,688 6.3780 3.240 3.235 3.245 3.229 3.337 11,104,087 3.2590 -1.55%
2013-07-15 0 6.440 6.430 6.460 6.420 6.580 4,498,648 29,180,398 6.4865 3.291 3.286 3.301 3.281 3.362 8,803,909 3.3145 -0.92%
2013-07-12 0 6.500 6.480 6.510 6.450 6.540 3,086,000 20,054,210 6.4984 3.321 3.311 3.326 3.296 3.342 6,039,340 3.3206 -0.15%
2013-07-11 0 6.510 6.500 6.510 6.340 6.530 5,399,105 35,012,431 6.4849 3.326 3.321 3.326 3.240 3.337 10,566,115 3.3137 3.01%
2013-07-10 0 6.320 6.310 6.350 6.310 6.500 6,913,106 44,298,159 6.4079 3.229 3.224 3.245 3.224 3.321 13,529,033 3.2743 -2.77%
2013-07-09 0 6.500 6.510 6.520 6.410 6.610 6,793,564 44,043,998 6.4832 3.321 3.326 3.332 3.275 3.378 13,295,088 3.3128 1.40%
2013-07-08 0 6.410 6.410 6.420 6.390 6.720 8,632,112 56,093,598 6.4982 3.275 3.275 3.281 3.265 3.434 16,893,149 3.3205 -1.84%
2013-07-05 0 6.530 6.480 6.510 6.410 6.540 12,411,389 79,995,788 6.4454 3.337 3.311 3.326 3.275 3.342 24,289,240 3.2935 2.03%
2013-07-04 0 6.400 6.370 6.390 6.250 6.460 8,999,069 57,665,889 6.4080 3.270 3.255 3.265 3.194 3.301 17,611,288 3.2744 -0.31%
2013-07-03 0 6.420 6.380 6.430 6.370 6.800 6,429,743 41,885,574 6.5143 3.281 3.260 3.286 3.255 3.475 12,583,086 3.3287 -3.89%
2013-07-02 0 6.680 6.680 6.690 6.650 7.080 13,024,630 87,760,766 6.7381 3.413 3.413 3.418 3.398 3.618 25,489,360 3.4430 -0.60%
2013-06-28 0 6.720 6.730 6.740 6.500 6.750 14,682,256 97,904,082 6.6682 3.434 3.439 3.444 3.321 3.449 28,733,355 3.4073 3.70%
2013-06-27 0 6.480 6.440 6.490 6.210 6.490 9,292,000 59,196,710 6.3707 3.311 3.291 3.316 3.173 3.316 18,184,558 3.2553 1.57%
2013-06-26 0 6.380 6.330 6.370 6.100 6.380 10,136,861 63,142,000 6.2289 3.260 3.235 3.255 3.117 3.260 19,837,961 3.1829 4.93%
2013-06-25 0 6.080 6.080 6.090 5.920 6.160 11,467,756 69,494,950 6.0600 3.107 3.107 3.112 3.025 3.148 22,442,539 3.0966 2.36%
2013-06-24 0 5.940 5.940 5.980 5.930 6.210 8,604,220 51,963,393 6.0393 3.035 3.035 3.056 3.030 3.173 16,838,564 3.0860 -2.62%
2013-06-21 0 6.100 6.100 6.160 5.990 6.180 17,906,932 108,950,629 6.0843 3.117 3.117 3.148 3.061 3.158 35,044,085 3.1090 -1.45%
2013-06-20 0 6.190 6.170 6.210 6.080 6.330 14,822,789 91,486,217 6.1720 3.163 3.153 3.173 3.107 3.235 29,008,380 3.1538 -2.83%
2013-06-19 0 6.370 6.360 6.380 6.330 6.470 10,119,870 64,889,855 6.4121 3.255 3.250 3.260 3.235 3.306 19,804,710 3.2765 -1.55%
2013-06-18 0 6.470 6.450 6.480 6.450 6.600 12,266,515 79,756,356 6.5020 3.306 3.296 3.311 3.296 3.372 24,005,720 3.3224 -1.52%
2013-06-17 0 6.700 6.670 6.690 6.550 6.760 9,166,000 61,447,828 6.7039 3.357 3.342 3.352 3.282 3.387 18,292,911 3.3591 3.40%
2013-06-14 0 6.480 6.460 6.530 6.370 6.540 7,097,300 46,019,467 6.4841 3.247 3.237 3.272 3.192 3.277 14,164,333 3.2490 2.05%
2013-06-13 0 6.350 6.330 6.370 6.060 6.420 11,702,391 73,848,714 6.3106 3.182 3.172 3.192 3.036 3.217 23,354,877 3.1620 -1.24%
2013-06-11 0 6.430 6.400 6.450 6.300 6.480 13,256,577 84,895,295 6.4040 3.222 3.207 3.232 3.157 3.247 26,456,621 3.2088 0.31%
2013-06-10 0 6.410 6.410 6.420 6.360 6.670 11,669,101 75,089,928 6.4349 3.212 3.212 3.217 3.187 3.342 23,288,439 3.2243 -3.46%
2013-06-07 0 6.640 6.600 6.610 6.550 6.700 10,173,893 67,455,158 6.6302 3.327 3.307 3.312 3.282 3.357 20,304,399 3.3222 0.30%
2013-06-06 0 6.620 6.600 6.620 6.510 6.680 11,548,000 76,016,252 6.5826 3.317 3.307 3.317 3.262 3.347 23,046,753 3.2983 -0.75%
2013-06-05 0 6.670 6.650 6.690 6.450 6.970 12,125,146 80,561,846 6.6442 3.342 3.332 3.352 3.232 3.492 24,198,584 3.3292 -3.47%
2013-06-04 0 6.910 6.900 6.910 6.780 6.940 8,632,140 59,425,632 6.8842 3.462 3.457 3.462 3.397 3.477 17,227,468 3.4495 2.07%
2013-06-03 0 6.770 6.750 6.780 6.720 6.900 7,583,365 51,474,405 6.7878 3.392 3.382 3.397 3.367 3.457 15,134,391 3.4012 -0.59%
2013-05-31 0 6.810 6.760 6.810 6.730 6.840 11,405,015 77,263,885 6.7746 3.412 3.387 3.412 3.372 3.427 22,761,393 3.3945 0.89%
2013-05-30 0 6.750 6.750 6.780 6.600 7.000 19,370,632 130,982,328 6.7619 3.382 3.382 3.397 3.307 3.507 38,658,657 3.3882 -3.43%
2013-05-29 0 6.990 6.950 6.990 6.950 7.040 8,892,911 62,165,416 6.9904 3.502 3.482 3.502 3.482 3.528 17,747,898 3.5027 1.01%
2013-05-28 0 6.920 6.910 6.940 6.900 6.990 6,429,300 44,629,202 6.9415 3.467 3.462 3.477 3.457 3.502 12,831,182 3.4782 0.29%
2013-05-27 0 6.900 6.900 6.910 6.810 7.100 16,328,257 112,833,677 6.9103 3.457 3.457 3.462 3.412 3.558 32,586,882 3.4625 -2.54%
2013-05-24 0 7.080 7.070 7.080 7.020 7.230 15,075,315 107,000,781 7.0977 3.548 3.543 3.548 3.518 3.623 30,086,341 3.5565 -2.21%
2013-05-23 0 7.240 7.230 7.260 7.220 7.500 7,854,316 57,095,503 7.2693 3.628 3.623 3.638 3.618 3.758 15,675,137 3.6424 -3.85%
2013-05-22 0 7.530 7.490 7.500 7.400 7.550 10,770,000 80,765,659 7.4991 3.773 3.753 3.758 3.708 3.783 21,494,071 3.7576 2.03%
2013-05-21 0 7.380 7.360 7.380 7.280 7.450 10,572,000 78,216,552 7.3985 3.698 3.688 3.698 3.648 3.733 21,098,915 3.7071 2.22%
2013-05-20 0 7.220 7.210 7.240 7.130 7.430 7,696,004 56,094,425 7.2888 3.618 3.613 3.628 3.573 3.723 15,359,188 3.6522 -1.37%
2013-05-16 0 7.320 7.310 7.320 7.170 7.420 15,979,014 116,340,122 7.2808 3.668 3.663 3.668 3.593 3.718 31,889,885 3.6482 1.95%
2013-05-15 0 7.180 7.170 7.190 7.110 7.330 8,968,978 64,870,858 7.2328 3.598 3.593 3.603 3.563 3.673 17,899,708 3.6241 -1.51%
2013-05-14 0 7.290 7.280 7.310 7.220 7.480 5,976,311 43,926,786 7.3502 3.653 3.648 3.663 3.618 3.748 11,927,136 3.6829 -2.28%
2013-05-13 0 7.460 7.460 7.470 7.350 7.600 3,291,206 24,520,439 7.4503 3.738 3.738 3.743 3.683 3.808 6,568,377 3.7331 -1.19%
2013-05-10 0 7.550 7.510 7.520 7.510 7.570 1,275,744 9,615,965 7.5375 3.783 3.763 3.768 3.763 3.793 2,546,048 3.7768 0.00%
2013-05-09 0 7.550 7.520 7.560 7.500 7.600 2,486,000 18,730,690 7.5345 3.783 3.768 3.788 3.758 3.808 4,961,398 3.7753 0.53%
2013-05-08 0 7.510 7.500 7.510 7.480 7.570 5,613,485 42,219,400 7.5211 3.763 3.758 3.763 3.748 3.793 11,203,031 3.7686 0.13%
2013-05-07 0 7.500 7.480 7.530 7.440 7.670 6,061,264 45,533,869 7.5123 3.758 3.748 3.773 3.728 3.843 12,096,680 3.7642 -1.96%
2013-05-06 0 7.650 7.640 7.670 7.570 7.790 3,644,230 27,890,194 7.6532 3.833 3.828 3.843 3.793 3.903 7,272,919 3.8348 -1.16%
2013-05-03 0 7.740 7.730 7.740 7.690 7.790 4,412,355 34,172,565 7.7447 3.878 3.873 3.878 3.853 3.903 8,805,893 3.8806 1.31%
2013-05-02 0 7.640 7.630 7.690 7.480 7.700 7,637,480 58,122,388 7.6102 3.828 3.823 3.853 3.748 3.858 15,242,390 3.8132 1.73%
2013-04-30 0 7.510 7.480 7.500 7.470 7.740 8,924,127 67,748,754 7.5916 3.763 3.748 3.758 3.743 3.878 17,810,197 3.8039 -1.70%
2013-04-29 0 7.640 7.630 7.640 7.390 7.650 2,755,963 20,846,322 7.5641 3.828 3.823 3.828 3.703 3.833 5,500,173 3.7901 2.69%
2013-04-26 0 7.440 7.410 7.440 7.390 7.500 7,033,030 52,465,758 7.4599 3.728 3.713 3.728 3.703 3.758 14,036,067 3.7379 -0.27%
2013-04-25 0 7.460 7.450 7.500 7.440 7.610 8,084,000 60,720,026 7.5111 3.738 3.733 3.758 3.728 3.813 16,133,526 3.7636 -1.97%
2013-04-24 0 7.610 7.610 7.620 7.480 7.700 9,190,000 69,447,388 7.5568 3.813 3.813 3.818 3.748 3.858 18,340,809 3.7865 1.74%
2013-04-23 0 7.480 7.470 7.500 7.390 7.750 6,633,957 49,855,464 7.5152 3.748 3.743 3.758 3.703 3.883 13,239,623 3.7656 -1.19%
2013-04-22 0 7.570 7.530 7.560 7.350 7.580 12,282,692 91,873,398 7.4799 3.793 3.773 3.788 3.683 3.798 24,513,004 3.7479 3.70%
2013-04-19 0 7.300 7.330 7.340 7.230 7.340 5,602,938 40,883,923 7.2969 3.658 3.673 3.678 3.623 3.678 11,181,982 3.6562 0.00%
2013-04-18 0 7.300 7.270 7.300 7.220 7.390 9,104,000 66,661,362 7.3222 3.658 3.643 3.658 3.618 3.703 18,169,176 3.6689 -0.41%
2013-04-17 0 7.330 7.300 7.340 7.130 7.350 8,300,961 60,292,195 7.2633 3.673 3.658 3.678 3.573 3.683 16,566,522 3.6394 2.52%
2013-04-16 0 7.150 7.140 7.150 7.100 7.190 2,112,742 15,087,073 7.1410 3.583 3.578 3.583 3.558 3.603 4,216,474 3.5781 -0.56%
2013-04-15 0 7.190 7.190 7.210 7.150 7.390 4,842,547 34,801,861 7.1867 3.603 3.603 3.613 3.583 3.703 9,664,443 3.6010 -1.91%
2013-04-12 0 7.330 7.330 7.340 7.180 7.340 3,415,000 24,896,300 7.2903 3.673 3.673 3.678 3.598 3.678 6,815,437 3.6529 1.81%
2013-04-11 0 7.200 7.200 7.220 7.160 7.300 6,342,430 45,884,774 7.2346 3.608 3.608 3.618 3.588 3.658 12,657,813 3.6250 -1.23%
2013-04-10 0 7.290 7.290 7.340 7.170 7.350 12,057,621 87,684,625 7.2721 3.653 3.653 3.678 3.593 3.683 24,063,822 3.6438 2.68%
2013-04-09 0 7.100 7.090 7.100 7.010 7.180 3,498,903 24,766,735 7.0784 3.558 3.553 3.558 3.512 3.598 6,982,885 3.5468 1.28%
2013-04-08 0 7.010 6.980 6.990 6.960 7.250 4,764,290 33,683,185 7.0699 3.512 3.497 3.502 3.487 3.633 9,508,263 3.5425 -2.50%
2013-04-05 0 7.190 7.150 7.190 7.010 7.200 14,458,714 102,933,908 7.1192 3.603 3.583 3.603 3.512 3.608 28,855,768 3.5672 2.86%
2013-04-03 0 6.990 6.960 6.970 6.920 7.000 4,894,198 34,119,432 6.9714 3.502 3.487 3.492 3.467 3.507 9,767,525 3.4932 1.16%
2013-04-02 0 6.910 6.870 6.910 6.740 6.970 8,462,697 57,861,036 6.8372 3.462 3.442 3.462 3.377 3.492 16,889,305 3.4259 1.32%
2013-03-28 0 6.820 6.780 6.820 6.680 6.860 7,885,000 53,542,520 6.7904 3.417 3.397 3.417 3.347 3.437 15,736,374 3.4025 0.74%
2013-03-27 0 6.770 6.760 6.770 6.740 6.950 5,261,200 35,785,784 6.8018 3.392 3.387 3.392 3.377 3.482 10,499,963 3.4082 -1.88%
2013-03-26 0 6.900 6.900 6.910 6.840 6.990 4,089,730 28,222,977 6.9009 3.457 3.457 3.462 3.427 3.502 8,162,019 3.4578 0.58%
2013-03-25 0 6.860 6.840 6.860 6.770 7.000 5,532,569 37,972,574 6.8635 3.437 3.427 3.437 3.392 3.507 11,041,544 3.4391 -0.29%
2013-03-22 0 6.880 6.880 6.910 6.870 6.980 9,468,190 65,621,365 6.9307 3.447 3.447 3.462 3.442 3.497 18,896,003 3.4728 -0.72%
2013-03-21 0 6.930 6.920 6.940 6.750 6.940 9,329,000 63,774,304 6.8361 3.472 3.467 3.477 3.382 3.477 18,618,216 3.4254 2.97%
2013-03-20 0 6.730 6.730 6.740 6.670 6.780 6,787,952 45,694,956 6.7318 3.372 3.372 3.377 3.342 3.397 13,546,957 3.3731 0.30%
2013-03-19 0 6.710 6.710 6.750 6.700 6.780 3,965,363 26,711,515 6.7362 3.362 3.362 3.382 3.357 3.397 7,913,816 3.3753 -1.47%
2013-03-18 0 6.810 6.760 6.810 6.520 6.840 10,421,637 69,495,244 6.6684 3.412 3.387 3.412 3.267 3.427 20,798,831 3.3413 0.59%
2013-03-15 0 6.770 6.770 6.780 6.730 6.970 12,122,500 82,962,987 6.8437 3.392 3.392 3.397 3.372 3.492 24,193,303 3.4292 -3.29%
2013-03-14 0 7.000 7.000 7.010 6.950 7.060 11,632,000 81,492,770 7.0059 3.507 3.507 3.512 3.482 3.538 23,214,395 3.5104 -1.13%
2013-03-13 0 7.080 7.070 7.080 6.980 7.500 11,423,788 80,682,284 7.0627 3.548 3.543 3.548 3.497 3.758 22,798,859 3.5389 1.87%
2013-03-12 0 6.950 6.940 6.960 6.920 6.980 6,960,574 48,345,044 6.9456 3.482 3.477 3.487 3.467 3.497 13,891,464 3.4802 -0.57%
2013-03-11 0 6.990 6.960 6.990 6.920 7.060 5,497,381 38,344,905 6.9751 3.502 3.487 3.502 3.467 3.538 10,971,318 3.4950 -0.99%
2013-03-08 0 7.060 7.020 7.060 6.980 7.080 14,573,865 100,994,153 6.9298 3.538 3.518 3.538 3.497 3.548 29,085,579 3.4723 3.67%
2013-03-07 0 6.810 6.810 6.830 6.760 6.840 5,580,359 37,898,514 6.7914 3.412 3.412 3.422 3.387 3.427 11,136,920 3.4030 -0.29%
2013-03-06 0 6.830 6.830 6.840 6.810 7.060 10,324,995 70,923,471 6.8691 3.422 3.422 3.427 3.412 3.538 20,605,959 3.4419 -2.98%
2013-03-05 0 7.040 7.020 7.040 6.750 7.090 12,252,420 85,444,358 6.9737 3.528 3.518 3.528 3.382 3.553 24,452,589 3.4943 2.03%
2013-03-04 0 6.900 6.870 6.940 6.690 6.940 7,088,800 48,463,886 6.8367 3.457 3.442 3.477 3.352 3.477 14,147,370 3.4256 0.00%
2013-03-01 0 6.900 6.860 6.900 6.710 6.930 9,387,553 64,223,142 6.8413 3.457 3.437 3.457 3.362 3.472 18,735,073 3.4280 3.45%
2013-02-28 0 6.670 6.650 6.680 6.590 6.700 7,935,739 52,904,984 6.6667 3.342 3.332 3.347 3.302 3.357 15,837,636 3.3405 -0.15%
2013-02-27 0 6.680 6.680 6.690 6.510 6.720 8,468,000 56,423,636 6.6632 3.347 3.347 3.352 3.262 3.367 16,899,888 3.3387 0.15%
2013-02-26 0 6.670 6.630 6.690 6.580 6.690 4,085,700 27,135,655 6.6416 3.342 3.322 3.352 3.297 3.352 8,153,976 3.3279 0.30%
2013-02-25 0 6.650 6.630 6.650 6.560 6.950 6,252,270 41,695,955 6.6689 3.332 3.322 3.332 3.287 3.482 12,477,877 3.3416 1.06%
2013-02-22 0 6.580 6.530 6.580 6.520 6.590 4,607,000 30,183,710 6.5517 3.297 3.272 3.297 3.267 3.302 9,194,353 3.2829 -0.15%
2013-02-21 0 6.590 6.550 6.590 6.490 6.590 7,543,755 49,247,609 6.5283 3.302 3.282 3.302 3.252 3.302 15,055,339 3.2711 0.61%
2013-02-20 0 6.550 6.500 6.550 6.490 6.610 5,891,000 38,511,360 6.5373 3.282 3.257 3.282 3.252 3.312 11,756,878 3.2756 0.31%
2013-02-19 0 6.530 6.530 6.570 6.530 6.740 5,329,866 35,239,588 6.6117 3.272 3.272 3.292 3.272 3.377 10,637,003 3.3129 -2.68%
2013-02-18 0 6.710 6.700 6.710 6.640 6.750 5,910,226 39,497,174 6.6829 3.362 3.357 3.362 3.327 3.382 11,795,248 3.3486 -0.15%
2013-02-15 0 6.720 6.720 6.730 6.520 6.760 5,374,435 35,824,565 6.6657 3.367 3.367 3.372 3.267 3.387 10,725,951 3.3400 2.75%
2013-02-14 0 6.540 6.530 6.540 6.510 6.700 6,851,707 45,125,108 6.5860 3.277 3.272 3.277 3.262 3.357 13,674,195 3.3000 -0.91%
2013-02-08 0 6.600 6.600 6.630 6.570 6.680 4,882,000 32,269,064 6.6098 3.307 3.307 3.322 3.292 3.347 9,743,181 3.3120 0.00%
2013-02-07 0 6.600 6.590 6.600 6.530 6.610 5,334,665 35,113,082 6.5821 3.307 3.302 3.307 3.272 3.312 10,646,580 3.2981 0.61%
2013-02-06 0 6.560 6.540 6.560 6.510 6.570 4,581,572 29,932,501 6.5332 3.287 3.277 3.287 3.262 3.292 9,143,606 3.2736 0.77%
2013-02-05 0 6.510 6.510 6.520 6.410 6.520 6,485,579 42,103,491 6.4919 3.262 3.262 3.267 3.212 3.267 12,943,500 3.2529 0.31%
2013-02-04 0 6.490 6.480 6.490 6.420 6.520 6,707,547 43,398,492 6.4701 3.252 3.247 3.252 3.217 3.267 13,386,489 3.2420 2.37%
2013-02-01 0 6.340 6.320 6.360 6.300 6.410 9,532,662 60,740,518 6.3718 3.177 3.167 3.187 3.157 3.212 19,024,672 3.1927 -1.55%
2013-01-31 0 6.440 6.400 6.440 6.370 6.480 8,377,595 53,762,480 6.4174 3.227 3.207 3.227 3.192 3.247 16,719,464 3.2156 0.00%
2013-01-30 0 6.440 6.430 6.440 6.420 6.470 4,716,195 30,341,420 6.4335 3.227 3.222 3.227 3.217 3.242 9,412,278 3.2236 0.47%
2013-01-29 0 6.410 6.390 6.410 6.270 6.420 8,001,454 50,946,859 6.3672 3.212 3.202 3.212 3.142 3.217 15,968,786 3.1904 2.23%
2013-01-28 0 6.270 6.240 6.270 6.210 6.270 6,270,200 39,039,025 6.2261 3.142 3.127 3.142 3.112 3.142 12,513,661 3.1197 1.46%
2013-01-25 0 6.180 6.170 6.190 6.160 6.230 6,614,047 40,968,445 6.1942 3.097 3.092 3.102 3.087 3.122 13,199,888 3.1037 0.49%
2013-01-24 0 6.150 6.150 6.190 6.150 6.280 8,368,392 51,794,257 6.1893 3.082 3.082 3.102 3.082 3.147 16,701,097 3.1012 -0.81%
2013-01-23 0 6.200 6.180 6.200 6.160 6.300 7,654,788 47,643,844 6.2241 3.107 3.097 3.107 3.087 3.157 15,276,932 3.1187 0.00%
2013-01-22 0 6.200 6.180 6.200 6.170 6.310 12,246,989 76,511,849 6.2474 3.107 3.097 3.107 3.092 3.162 24,441,750 3.1304 -1.59%
2013-01-21 0 6.300 6.270 6.300 6.260 6.330 6,449,467 40,651,006 6.3030 3.157 3.142 3.157 3.137 3.172 12,871,430 3.1582 0.48%
2013-01-18 0 6.270 6.270 6.280 6.130 6.280 6,861,200 42,757,254 6.2317 3.142 3.142 3.147 3.072 3.147 13,693,140 3.1225 1.95%
2013-01-17 0 6.150 6.120 6.170 6.110 6.180 4,412,773 27,086,048 6.1381 3.082 3.067 3.092 3.062 3.097 8,806,728 3.0756 0.16%
2013-01-16 0 6.140 6.130 6.140 6.100 6.180 5,897,212 36,226,608 6.1430 3.077 3.072 3.077 3.057 3.097 11,769,275 3.0781 0.33%
2013-01-15 0 6.120 6.110 6.130 6.110 6.260 8,687,505 53,787,954 6.1914 3.067 3.062 3.072 3.062 3.137 17,337,962 3.1023 -1.92%
2013-01-14 0 6.240 6.230 6.240 6.180 6.260 7,229,463 45,085,218 6.2363 3.127 3.122 3.127 3.097 3.137 14,428,096 3.1248 1.79%
2013-01-11 0 6.130 6.120 6.140 6.110 6.360 13,286,345 82,319,525 6.1958 3.072 3.067 3.077 3.062 3.187 26,516,030 3.1045 -0.97%
2013-01-10 0 6.190 6.190 6.210 6.160 6.260 10,260,777 63,727,499 6.2108 3.102 3.102 3.112 3.087 3.137 20,477,797 3.1120 -0.80%
2013-01-09 0 6.240 6.220 6.240 6.210 6.280 5,682,872 35,527,547 6.2517 3.127 3.117 3.127 3.112 3.147 11,341,509 3.1325 0.16%
2013-01-08 0 6.230 6.220 6.230 6.190 6.380 5,452,313 33,979,474 6.2321 3.122 3.117 3.122 3.102 3.197 10,881,374 3.1227 -2.04%
2013-01-07 0 6.360 6.340 6.360 6.310 6.390 6,163,047 39,259,055 6.3701 3.187 3.177 3.187 3.162 3.202 12,299,812 3.1918 0.00%
2013-01-04 0 6.360 6.330 6.370 6.180 6.370 9,746,631 61,521,451 6.3121 3.187 3.172 3.192 3.097 3.192 19,451,697 3.1628 1.92%
2013-01-03 0 6.240 6.230 6.270 6.190 6.290 7,380,000 46,012,660 6.2348 3.127 3.122 3.142 3.102 3.152 14,728,528 3.1241 0.32%
2013-01-02 0 6.220 6.190 6.220 6.090 6.230 4,968,232 30,622,548 6.1637 3.117 3.102 3.117 3.052 3.122 9,915,277 3.0884 2.13%
2012-12-31 0 6.090 6.080 6.120 6.070 6.130 2,213,365 13,500,863 6.0997 3.052 3.046 3.067 3.041 3.072 4,417,291 3.0564 -0.65%
2012-12-28 0 6.130 6.110 6.130 6.070 6.160 3,850,000 23,534,524 6.1129 3.072 3.062 3.072 3.041 3.087 7,683,582 3.0630 0.00%
2012-12-27 0 6.130 6.100 6.140 6.080 6.140 4,922,160 30,049,310 6.1049 3.072 3.057 3.077 3.046 3.077 9,823,329 3.0590 0.49%
2012-12-24 0 6.100 6.080 6.110 6.060 6.120 2,566,623 15,647,520 6.0965 3.057 3.046 3.062 3.036 3.067 5,122,301 3.0548 -0.16%
2012-12-21 0 6.110 6.100 6.140 6.090 6.210 10,692,932 65,629,684 6.1377 3.062 3.057 3.077 3.052 3.112 21,340,264 3.0754 -1.29%
2012-12-20 0 6.190 6.190 6.200 6.160 6.230 11,977,419 74,248,106 6.1990 3.102 3.102 3.107 3.087 3.122 23,903,760 3.1061 -0.64%
2012-12-19 0 6.230 6.220 6.230 6.200 6.300 6,844,713 42,648,982 6.2309 3.122 3.117 3.122 3.107 3.157 13,660,237 3.1221 -0.64%
2012-12-18 0 6.270 6.250 6.290 6.200 6.300 7,858,399 49,086,941 6.2464 3.142 3.132 3.152 3.107 3.157 15,683,286 3.1299 0.00%
2012-12-17 0 6.270 6.240 6.280 6.200 6.280 6,249,981 38,991,217 6.2386 3.142 3.127 3.147 3.107 3.147 12,473,309 3.1260 -0.79%
2012-12-14 0 6.320 6.280 6.320 6.270 6.360 6,675,253 42,004,597 6.2926 3.167 3.147 3.167 3.142 3.187 13,322,039 3.1530 0.00%
2012-12-13 0 6.320 6.290 6.340 6.280 6.410 4,650,849 29,409,326 6.3234 3.167 3.152 3.177 3.147 3.212 9,281,864 3.1685 -0.16%
2012-12-12 0 6.330 6.280 6.340 6.210 6.340 4,433,407 27,912,206 6.2959 3.172 3.147 3.177 3.112 3.177 8,847,908 3.1547 1.61%
2012-12-11 0 6.230 6.220 6.250 6.220 6.320 5,943,553 37,292,487 6.2744 3.122 3.117 3.132 3.117 3.167 11,861,760 3.1439 -1.27%
2012-12-10 0 6.310 6.270 6.310 6.230 6.400 9,448,358 59,644,820 6.3127 3.162 3.142 3.162 3.122 3.207 18,856,423 3.1631 -1.87%
2012-12-07 0 6.430 6.430 6.440 6.380 6.480 5,233,531 33,610,415 6.4221 3.222 3.222 3.227 3.197 3.247 10,444,743 3.2179 -0.46%
2012-12-06 0 6.460 6.440 6.460 6.300 6.470 6,488,774 41,469,726 6.3910 3.237 3.227 3.237 3.157 3.242 12,949,876 3.2023 2.54%
2012-12-05 0 6.300 6.290 6.300 6.260 6.330 3,919,903 24,687,021 6.2979 3.157 3.152 3.157 3.137 3.172 7,823,089 3.1557 0.16%
2012-12-04 0 6.290 6.290 6.300 6.250 6.300 7,123,789 44,835,457 6.2938 3.152 3.152 3.157 3.132 3.157 14,217,198 3.1536 -0.16%
2012-12-03 0 6.300 6.260 6.300 6.260 6.350 4,620,787 29,100,078 6.2976 3.157 3.137 3.157 3.137 3.182 9,221,869 3.1556 0.00%
2012-11-30 0 6.300 6.270 6.300 6.200 6.310 13,966,886 87,321,273 6.2520 3.157 3.142 3.157 3.107 3.162 27,874,210 3.1327 1.61%
2012-11-29 0 6.200 6.210 6.220 6.140 6.300 9,500,407 58,977,241 6.2079 3.107 3.112 3.117 3.077 3.157 18,960,299 3.1106 0.00%
2012-11-28 0 6.200 6.180 6.200 6.170 6.240 5,902,290 36,628,697 6.2058 3.107 3.097 3.107 3.092 3.127 11,779,410 3.1096 0.32%
2012-11-27 0 6.180 6.180 6.220 6.170 6.300 4,693,451 29,276,720 6.2378 3.097 3.097 3.117 3.092 3.157 9,366,887 3.1256 -1.28%
2012-11-26 0 6.260 6.230 6.270 6.140 6.270 7,107,026 43,959,516 6.1854 3.137 3.122 3.142 3.077 3.142 14,183,744 3.0993 2.62%
2012-11-23 0 6.100 6.080 6.090 6.050 6.110 5,859,920 35,666,520 6.0865 3.057 3.046 3.052 3.031 3.062 11,694,850 3.0498 0.00%
2012-11-22 0 6.100 6.090 6.100 6.010 6.110 3,594,361 21,821,938 6.0712 3.057 3.052 3.057 3.011 3.062 7,173,394 3.0421 0.66%
2012-11-21 0 6.060 6.030 6.070 5.990 6.070 5,415,047 32,608,492 6.0218 3.036 3.021 3.041 3.001 3.041 10,807,001 3.0173 1.00%
2012-11-20 0 6.000 6.000 6.010 5.950 6.020 11,572,985 69,376,531 5.9947 3.006 3.006 3.011 2.981 3.016 23,096,617 3.0038 -0.17%
2012-11-19 0 6.010 6.010 6.020 5.950 6.060 5,461,058 32,821,620 6.0101 3.011 3.011 3.016 2.981 3.036 10,898,827 3.0115 0.67%
2012-11-16 0 5.970 5.970 5.980 5.930 6.090 19,883,805 119,071,351 5.9884 2.991 2.991 2.996 2.971 3.052 39,682,815 3.0006 -1.97%
2012-11-15 0 6.090 6.080 6.100 6.080 6.230 3,817,286 23,441,992 6.1410 3.052 3.046 3.057 3.046 3.122 7,618,293 3.0771 -1.77%
2012-11-14 0 6.200 6.200 6.230 6.180 6.260 3,456,000 21,521,042 6.2272 3.107 3.107 3.122 3.097 3.137 6,897,262 3.1202 0.32%
2012-11-13 0 6.180 6.180 6.230 6.130 6.240 5,111,840 31,630,087 6.1876 3.097 3.097 3.122 3.072 3.127 10,201,880 3.1004 -0.16%
2012-11-12 0 6.190 6.160 6.190 6.130 6.240 3,998,957 24,664,913 6.1678 3.102 3.087 3.102 3.072 3.127 7,980,860 3.0905 0.00%
2012-11-09 0 6.190 6.170 6.210 5.990 6.230 5,520,355 33,919,156 6.1444 3.102 3.092 3.112 3.001 3.122 11,017,168 3.0788 1.81%
2012-11-08 0 6.080 6.070 6.100 6.060 6.220 4,930,628 30,180,680 6.1211 3.046 3.041 3.057 3.036 3.117 9,840,229 3.0671 -1.62%
2012-11-07 0 6.180 6.170 6.190 6.150 6.300 5,454,025 33,830,093 6.2028 3.097 3.092 3.102 3.082 3.157 10,884,791 3.1080 -1.90%
2012-11-06 0 6.300 6.290 6.320 6.250 6.330 4,218,800 26,522,026 6.2866 3.157 3.152 3.167 3.132 3.172 8,419,609 3.1500 0.32%
2012-11-05 0 6.280 6.260 6.300 6.260 6.500 3,988,155 25,208,664 6.3209 3.147 3.137 3.157 3.137 3.257 7,959,302 3.1672 -2.48%
2012-11-02 0 6.440 6.450 6.460 6.310 6.480 9,088,806 58,117,043 6.3944 3.227 3.232 3.237 3.162 3.247 18,138,853 3.2040 1.58%
2012-11-01 0 6.340 6.330 6.340 6.320 6.350 9,147,229 57,955,392 6.3358 3.177 3.172 3.177 3.167 3.182 18,255,449 3.1747 0.00%
2012-10-31 0 6.340 6.320 6.350 6.210 6.350 11,326,600 71,025,938 6.2707 3.177 3.167 3.182 3.112 3.182 22,604,897 3.1421 2.09%
2012-10-30 0 6.210 6.170 6.230 6.100 6.230 4,076,000 25,168,060 6.1747 3.112 3.092 3.122 3.057 3.122 8,134,618 3.0939 2.14%
2012-10-29 0 6.080 6.060 6.090 6.060 6.260 9,434,099 57,989,536 6.1468 3.046 3.036 3.052 3.036 3.137 18,827,966 3.0800 -0.98%
2012-10-26 0 6.140 6.130 6.170 6.070 6.200 5,565,415 34,150,830 6.1363 3.077 3.072 3.092 3.041 3.107 11,107,096 3.0747 0.49%
2012-10-25 0 6.110 6.070 6.110 6.040 6.120 5,798,816 35,244,328 6.0778 3.062 3.041 3.062 3.026 3.067 11,572,903 3.0454 0.66%
2012-10-24 0 6.070 6.070 6.090 6.010 6.140 4,739,164 28,778,385 6.0725 3.041 3.041 3.052 3.011 3.077 9,458,118 3.0427 0.17%
2012-10-22 0 6.060 6.050 6.070 5.980 6.080 6,793,461 40,943,344 6.0269 3.036 3.031 3.041 2.996 3.046 13,557,951 3.0199 -0.16%
2012-10-19 0 6.070 6.030 6.070 5.990 6.110 9,799,396 59,244,756 6.0458 3.041 3.021 3.041 3.001 3.062 19,557,002 3.0293 -0.16%
2012-10-18 0 6.080 6.070 6.090 6.010 6.190 6,959,487 42,313,545 6.0800 3.046 3.041 3.052 3.011 3.102 13,889,295 3.0465 -1.78%
2012-10-17 0 6.190 6.150 6.170 6.130 6.300 10,145,980 62,949,570 6.2044 3.102 3.082 3.092 3.072 3.157 20,248,692 3.1088 -0.16%
2012-10-16 0 6.200 6.200 6.210 6.100 6.220 6,899,424 42,529,495 6.1642 3.107 3.107 3.112 3.057 3.117 13,769,425 3.0887 1.47%
2012-10-15 0 6.110 6.080 6.110 6.070 6.150 6,591,710 40,301,706 6.1140 3.062 3.046 3.062 3.041 3.082 13,155,309 3.0635 0.00%
2012-10-12 0 6.110 6.100 6.150 6.080 6.150 4,206,158 25,757,795 6.1238 3.062 3.057 3.082 3.046 3.082 8,394,379 3.0685 -0.16%
2012-10-11 0 6.120 6.090 6.130 6.060 6.240 5,110,362 31,515,207 6.1669 3.067 3.052 3.072 3.036 3.127 10,198,931 3.0901 0.16%
2012-10-10 0 6.110 6.090 6.120 6.040 6.150 3,163,000 19,268,676 6.0919 3.062 3.052 3.067 3.026 3.082 6,312,511 3.0525 -0.33%
2012-10-09 0 6.130 6.130 6.160 6.110 6.250 3,073,873 18,979,404 6.1744 3.072 3.072 3.087 3.062 3.132 6,134,637 3.0938 -0.49%
2012-10-08 0 6.160 6.120 6.160 6.050 6.200 2,117,500 13,013,591 6.1457 3.087 3.067 3.087 3.031 3.107 4,225,970 3.0794 0.82%
2012-10-05 0 6.110 6.120 6.140 6.090 6.250 3,260,968 19,976,618 6.1260 3.062 3.067 3.077 3.052 3.132 6,508,030 3.0695 -1.77%
2012-10-04 0 6.220 6.210 6.220 6.140 6.300 5,449,397 33,946,129 6.2293 3.117 3.112 3.117 3.077 3.157 10,875,555 3.1213 -0.32%
2012-10-03 0 6.240 6.200 6.220 6.110 6.280 7,870,706 48,768,993 6.1963 3.127 3.107 3.117 3.062 3.147 15,707,847 3.1048 1.79%
2012-09-28 0 6.130 6.100 6.130 5.940 6.140 10,265,434 62,552,135 6.0935 3.072 3.057 3.072 2.976 3.077 20,487,091 3.0532 2.34%
2012-09-27 0 5.990 5.960 5.990 5.840 5.990 9,414,085 55,856,493 5.9333 3.001 2.986 3.001 2.926 3.001 18,788,023 2.9730 3.45%
2012-09-26 0 5.790 5.780 5.790 5.730 5.830 2,031,855 11,726,303 5.7712 2.901 2.896 2.901 2.871 2.921 4,055,045 2.8918 -0.34%
2012-09-25 0 5.810 5.800 5.810 5.760 5.940 3,948,652 23,030,088 5.8324 2.911 2.906 2.911 2.886 2.976 7,880,465 2.9224 -1.02%
2012-09-24 0 5.940 5.940 5.950 5.830 5.980 7,022,078 41,462,297 5.9046 2.941 2.941 2.946 2.887 2.961 14,181,330 2.9237 2.24%
2012-09-21 0 5.810 5.810 5.840 5.790 5.900 9,242,456 53,767,108 5.8174 2.877 2.877 2.892 2.867 2.921 18,665,461 2.8806 -0.51%
2012-09-20 0 5.840 5.810 5.850 5.810 5.890 6,874,825 40,193,264 5.8464 2.892 2.877 2.897 2.877 2.917 13,883,948 2.8949 -1.35%
2012-09-19 0 5.920 5.890 5.920 5.860 5.960 6,680,850 39,444,018 5.9040 2.931 2.917 2.931 2.902 2.951 13,492,208 2.9235 -1.33%
2012-09-18 0 6.000 5.990 6.000 5.870 6.010 5,621,800 33,542,058 5.9664 2.971 2.966 2.971 2.907 2.976 11,353,420 2.9544 2.39%
2012-09-17 0 5.860 5.850 5.860 5.850 6.050 6,986,187 41,316,567 5.9140 2.902 2.897 2.902 2.897 2.996 14,108,847 2.9284 -2.66%
2012-09-14 0 6.020 6.000 6.050 5.940 6.150 9,721,875 58,662,153 6.0340 2.981 2.971 2.996 2.941 3.045 19,633,664 2.9878 -0.50%
2012-09-13 0 6.050 6.030 6.040 5.850 6.060 11,959,193 71,869,510 6.0096 2.996 2.986 2.991 2.897 3.001 24,152,005 2.9757 2.89%
2012-09-12 0 5.880 5.850 5.880 5.790 5.880 8,035,601 46,954,141 5.8433 2.912 2.897 2.912 2.867 2.912 16,228,175 2.8934 1.03%
2012-09-11 0 5.820 5.800 5.820 5.750 5.820 3,949,201 22,883,783 5.7945 2.882 2.872 2.882 2.847 2.882 7,975,548 2.8692 0.34%
2012-09-10 0 5.800 5.790 5.810 5.750 5.820 6,069,672 35,037,547 5.7726 2.872 2.867 2.877 2.847 2.882 12,257,913 2.8584 0.87%
2012-09-07 0 5.750 5.740 5.750 5.670 5.800 6,787,573 38,949,151 5.7383 2.847 2.842 2.847 2.808 2.872 13,707,739 2.8414 1.41%
2012-09-06 0 5.670 5.650 5.680 5.640 5.750 4,926,600 28,021,170 5.6877 2.808 2.798 2.813 2.793 2.847 9,949,440 2.8164 0.53%
2012-09-05 0 5.640 5.640 5.650 5.630 5.790 7,562,673 42,907,426 5.6736 2.793 2.793 2.798 2.788 2.867 15,273,081 2.8093 -1.74%
2012-09-04 0 5.740 5.710 5.740 5.690 5.860 2,814,648 16,137,335 5.7333 2.842 2.827 2.842 2.817 2.902 5,684,279 2.8389 0.17%
2012-09-03 0 5.730 5.700 5.740 5.680 5.780 9,244,571 52,846,083 5.7164 2.837 2.822 2.842 2.813 2.862 18,669,732 2.8306 0.00%
2012-08-31 0 5.730 5.670 5.740 5.610 5.740 5,830,491 33,153,961 5.6863 2.837 2.808 2.842 2.778 2.842 11,774,879 2.8157 -0.17%
2012-08-30 0 5.740 5.740 5.760 5.630 5.790 11,941,988 68,500,268 5.7361 2.842 2.842 2.852 2.788 2.867 24,117,259 2.8403 1.59%
2012-08-29 0 5.650 5.650 5.670 5.520 5.670 7,660,422 43,186,068 5.6376 2.798 2.798 2.808 2.733 2.808 15,470,488 2.7915 1.62%
2012-08-28 0 5.560 5.560 5.570 5.450 5.580 4,254,723 23,545,152 5.5339 2.753 2.753 2.758 2.699 2.763 8,592,561 2.7402 1.09%
2012-08-27 0 5.500 5.470 5.500 5.370 5.540 3,904,000 21,423,018 5.4875 2.723 2.709 2.723 2.659 2.743 7,884,263 2.7172 1.85%
2012-08-24 0 5.400 5.400 5.410 5.380 5.430 2,687,452 14,526,023 5.4051 2.674 2.674 2.679 2.664 2.689 5,427,403 2.6764 -1.10%
2012-08-23 0 5.460 5.450 5.490 5.400 5.520 3,346,200 18,250,841 5.4542 2.704 2.699 2.718 2.674 2.733 6,757,767 2.7007 0.74%
2012-08-22 0 5.420 5.400 5.430 5.380 5.450 5,954,413 32,216,462 5.4105 2.684 2.674 2.689 2.664 2.699 12,025,144 2.6791 0.18%
2012-08-21 0 5.410 5.400 5.410 5.400 5.440 4,894,873 26,481,375 5.4100 2.679 2.674 2.679 2.674 2.694 9,885,366 2.6788 -0.37%
2012-08-20 0 5.430 5.420 5.430 5.400 5.490 3,912,000 21,255,530 5.4334 2.689 2.684 2.689 2.674 2.718 7,900,420 2.6904 -0.55%
2012-08-17 0 5.460 5.460 5.490 5.460 5.560 9,245,000 50,816,728 5.4967 2.704 2.704 2.718 2.704 2.753 18,670,598 2.7218 -0.55%
2012-08-16 0 5.490 5.520 5.530 5.460 5.670 9,527,134 53,136,777 5.5774 2.718 2.733 2.738 2.704 2.808 19,240,378 2.7617 -3.17%
2012-08-15 0 5.670 5.660 5.700 5.620 5.710 2,101,600 11,885,772 5.6556 2.808 2.803 2.822 2.783 2.827 4,244,254 2.8004 -0.35%
2012-08-14 0 5.690 5.690 5.700 5.580 5.720 3,349,087 18,936,326 5.6542 2.817 2.817 2.822 2.763 2.832 6,763,597 2.7997 0.89%
2012-08-13 0 5.640 5.620 5.670 5.620 5.700 1,167,554 6,602,350 5.6549 2.793 2.783 2.808 2.783 2.822 2,357,916 2.8001 -1.05%
2012-08-10 0 5.700 5.690 5.710 5.630 5.710 2,446,000 13,900,640 5.6830 2.822 2.817 2.827 2.788 2.827 4,939,782 2.8140 0.00%
2012-08-09 0 5.700 5.660 5.700 5.630 5.700 1,844,166 10,457,992 5.6709 2.822 2.803 2.822 2.788 2.822 3,724,357 2.8080 1.24%
2012-08-08 0 5.630 5.620 5.650 5.600 5.660 3,826,029 21,544,536 5.6310 2.788 2.783 2.798 2.773 2.803 7,726,798 2.7883 -0.53%
2012-08-07 0 5.660 5.650 5.670 5.600 5.670 1,027,879 5,789,700 5.6327 2.803 2.798 2.808 2.773 2.808 2,075,837 2.7891 0.18%
2012-08-06 0 5.650 5.630 5.640 5.580 5.650 771,535 4,342,012 5.6278 2.798 2.788 2.793 2.763 2.798 1,558,142 2.7867 1.44%
2012-08-03 0 5.570 5.570 5.580 5.540 5.660 2,064,666 11,532,144 5.5855 2.758 2.758 2.763 2.743 2.803 4,169,665 2.7657 -1.94%
2012-08-02 0 5.680 5.670 5.690 5.590 5.690 1,969,700 11,135,983 5.6536 2.813 2.808 2.817 2.768 2.817 3,977,878 2.7995 -0.18%
2012-08-01 0 5.690 5.670 5.720 5.620 5.750 4,578,514 26,074,130 5.6949 2.817 2.808 2.832 2.783 2.847 9,246,468 2.8199 1.61%
2012-07-31 0 5.600 5.600 5.650 5.600 5.720 6,320,627 35,710,122 5.6498 2.773 2.773 2.798 2.773 2.832 12,764,726 2.7976 -0.18%
2012-07-30 0 5.610 5.600 5.640 5.510 5.640 7,239,000 40,212,387 5.5550 2.778 2.773 2.793 2.728 2.793 14,619,412 2.7506 2.56%
2012-07-27 0 5.470 5.460 5.480 5.430 5.560 2,660,560 14,598,091 5.4868 2.709 2.704 2.713 2.689 2.753 5,373,093 2.7169 1.30%
2012-07-26 0 5.400 5.400 5.430 5.390 5.480 8,323,976 45,231,307 5.4339 2.674 2.674 2.689 2.669 2.713 16,810,558 2.6906 -1.64%
2012-07-25 0 5.490 5.470 5.510 5.450 5.530 4,464,253 24,531,949 5.4952 2.718 2.709 2.728 2.699 2.738 9,015,714 2.7210 -0.54%
2012-07-24 0 5.520 5.490 5.530 5.460 5.600 2,874,321 15,823,061 5.5050 2.733 2.718 2.738 2.704 2.773 5,804,791 2.7259 -0.90%
2012-07-23 0 5.570 5.550 5.580 5.550 5.640 2,586,903 14,459,227 5.5894 2.758 2.748 2.763 2.748 2.793 5,224,340 2.7677 -1.42%
2012-07-20 0 5.650 5.640 5.650 5.610 5.670 3,804,000 21,487,912 5.6488 2.798 2.793 2.798 2.778 2.808 7,682,310 2.7971 0.18%
2012-07-19 0 5.640 5.650 5.670 5.620 5.700 1,932,523 10,954,471 5.6685 2.793 2.798 2.808 2.783 2.822 3,902,797 2.8068 -0.53%
2012-07-18 0 5.670 5.630 5.680 5.620 5.690 2,791,260 15,803,743 5.6619 2.808 2.788 2.813 2.783 2.817 5,637,046 2.8036 0.18%
2012-07-17 0 5.660 5.620 5.670 5.560 5.670 4,308,632 24,182,909 5.6127 2.803 2.783 2.808 2.753 2.808 8,701,432 2.7792 1.25%
2012-07-16 0 5.590 5.560 5.590 5.500 5.600 3,469,934 19,316,275 5.5668 2.768 2.753 2.768 2.723 2.773 7,007,652 2.7565 1.82%
2012-07-13 0 5.490 5.480 5.500 5.370 5.560 4,378,459 24,041,788 5.4909 2.718 2.713 2.723 2.659 2.753 8,842,450 2.7189 2.62%
2012-07-12 0 5.350 5.340 5.350 5.330 5.490 3,041,492 16,430,252 5.4020 2.649 2.644 2.649 2.639 2.718 6,142,399 2.6749 -2.01%
2012-07-11 0 5.460 5.450 5.460 5.430 5.590 4,879,414 26,767,849 5.4859 2.704 2.699 2.704 2.689 2.768 9,854,146 2.7164 -0.55%
2012-07-10 0 5.490 5.430 5.490 5.410 5.520 4,350,000 23,745,633 5.4588 2.718 2.689 2.718 2.679 2.733 8,784,976 2.7030 0.37%
2012-07-09 0 5.470 5.460 5.490 5.440 5.530 2,412,000 13,238,260 5.4885 2.709 2.704 2.718 2.694 2.738 4,871,118 2.7177 -0.91%
2012-07-06 0 5.520 5.500 5.550 5.480 5.550 3,111,836 17,162,826 5.5153 2.733 2.723 2.748 2.713 2.748 6,284,461 2.7310 -0.72%
2012-07-05 0 5.560 5.530 5.560 5.500 5.570 3,476,935 19,240,875 5.5339 2.753 2.738 2.753 2.723 2.758 7,021,791 2.7402 0.72%
2012-07-04 0 5.520 5.520 5.540 5.510 5.740 6,254,000 35,118,654 5.6154 2.733 2.733 2.743 2.728 2.842 12,630,170 2.7805 -2.82%
2012-07-03 0 5.680 5.660 5.680 5.620 5.700 7,931,800 44,972,510 5.6699 2.813 2.803 2.813 2.783 2.822 16,018,545 2.8075 1.79%
2012-06-29 0 5.580 5.560 5.580 5.460 5.670 7,015,434 39,016,742 5.5616 2.763 2.753 2.763 2.704 2.808 14,167,912 2.7539 2.01%
2012-06-28 0 5.470 5.450 5.480 5.390 5.670 8,359,645 45,808,392 5.4797 2.709 2.699 2.713 2.669 2.808 16,882,593 2.7134 -3.19%
2012-06-27 0 5.650 5.610 5.660 5.570 5.680 4,936,805 27,790,648 5.6293 2.798 2.778 2.803 2.758 2.813 9,970,049 2.7874 0.00%
2012-06-26 0 5.650 5.620 5.660 5.570 5.720 7,865,568 44,347,245 5.6381 2.798 2.783 2.803 2.758 2.832 15,884,788 2.7918 1.44%
2012-06-25 0 5.570 5.570 5.590 5.500 5.670 2,841,282 15,941,545 5.6107 2.758 2.758 2.768 2.723 2.808 5,738,068 2.7782 1.83%
2012-06-22 0 5.470 5.450 5.500 5.410 5.550 4,426,909 24,195,057 5.4655 2.709 2.699 2.723 2.679 2.748 8,940,296 2.7063 -0.73%
2012-06-21 0 5.510 5.510 5.540 5.460 5.550 5,094,044 28,139,003 5.5239 2.728 2.728 2.743 2.704 2.748 10,287,599 2.7352 -0.36%
2012-06-20 0 5.530 5.520 5.550 5.500 5.590 6,584,220 36,542,438 5.5500 2.738 2.733 2.748 2.723 2.768 13,297,061 2.7482 -2.12%
2012-06-19 0 5.650 5.630 5.680 5.550 5.680 4,660,118 26,170,561 5.6159 2.798 2.788 2.813 2.748 2.813 9,411,270 2.7808 0.36%
2012-06-18 0 5.630 5.610 5.660 5.570 5.670 5,182,764 29,074,191 5.6098 2.788 2.778 2.803 2.758 2.808 10,466,772 2.7778 1.62%
2012-06-15 0 5.540 5.540 5.570 5.520 5.690 5,674,000 31,676,459 5.5827 2.743 2.743 2.758 2.733 2.817 11,458,840 2.7644 -1.95%
2012-06-14 0 5.650 5.620 5.670 5.550 5.680 4,094,496 23,050,388 5.6296 2.798 2.783 2.808 2.748 2.813 8,268,977 2.7876 1.25%
2012-06-13 0 5.580 5.550 5.570 5.470 5.670 8,414,772 46,840,058 5.5664 2.763 2.748 2.758 2.709 2.808 16,993,924 2.7563 0.90%
2012-06-12 0 5.530 5.510 5.550 5.460 5.550 10,594,396 58,701,192 5.5408 2.738 2.728 2.748 2.704 2.748 21,395,750 2.7436 -0.54%
2012-06-11 0 5.560 5.550 5.560 5.400 5.650 4,698,547 26,027,550 5.5395 2.753 2.748 2.753 2.674 2.798 9,488,879 2.7430 2.02%
2012-06-08 0 5.450 5.410 5.450 5.370 5.460 3,744,500 20,308,985 5.4237 2.699 2.679 2.699 2.659 2.704 7,562,148 2.6856 -0.18%
2012-06-07 0 5.460 5.410 5.460 5.320 5.480 5,078,334 27,535,832 5.4222 2.704 2.679 2.704 2.634 2.713 10,255,872 2.6849 3.21%
2012-06-06 0 5.400 5.400 5.440 5.190 5.590 7,526,835 40,266,203 5.3497 2.619 2.619 2.639 2.518 2.712 15,516,787 2.5950 3.25%
2012-06-05 0 5.230 5.210 5.240 5.100 5.260 6,690,000 34,652,432 5.1797 2.537 2.527 2.542 2.474 2.552 13,791,628 2.5126 2.55%
2012-06-04 0 5.100 5.070 5.110 5.020 5.120 2,456,933 12,439,750 5.0631 2.474 2.459 2.479 2.435 2.484 5,065,038 2.4560 -1.16%
2012-06-01 0 5.160 5.160 5.180 5.160 5.250 5,099,312 26,447,500 5.1865 2.503 2.503 2.513 2.503 2.547 10,512,379 2.5158 0.39%
2012-05-31 0 5.140 5.090 5.140 5.080 5.230 5,774,749 29,629,063 5.1308 2.493 2.469 2.493 2.464 2.537 11,904,811 2.4888 -1.15%
2012-05-30 0 5.200 5.200 5.210 5.180 5.360 4,110,215 21,419,821 5.2114 2.522 2.522 2.527 2.513 2.600 8,473,327 2.5279 -1.52%
2012-05-29 0 5.280 5.280 5.290 5.220 5.360 2,672,000 14,143,160 5.2931 2.561 2.561 2.566 2.532 2.600 5,508,405 2.5676 0.19%
2012-05-28 0 5.270 5.250 5.280 5.200 5.360 1,541,254 8,120,803 5.2690 2.556 2.547 2.561 2.522 2.600 3,177,340 2.5558 0.96%
2012-05-25 0 5.220 5.210 5.240 5.210 5.290 1,681,366 8,829,473 5.2514 2.532 2.527 2.542 2.527 2.566 3,466,184 2.5473 -1.32%
2012-05-24 0 5.290 5.270 5.310 5.270 5.460 3,482,013 18,565,196 5.3317 2.566 2.556 2.576 2.556 2.649 7,178,270 2.5863 -1.31%
2012-05-23 0 5.360 5.330 5.360 5.050 5.440 7,833,203 41,432,034 5.2893 2.600 2.585 2.600 2.450 2.639 16,148,374 2.5657 3.28%
2012-05-22 0 5.190 5.160 5.200 5.060 5.230 5,312,476 27,547,696 5.1855 2.518 2.503 2.522 2.454 2.537 10,951,822 2.5154 2.77%
2012-05-21 0 5.050 5.050 5.060 5.030 5.200 3,597,424 18,252,793 5.0739 2.450 2.450 2.454 2.440 2.522 7,416,193 2.4612 -1.75%
2012-05-18 0 5.140 5.140 5.160 5.120 5.300 4,747,696 24,633,074 5.1884 2.493 2.493 2.503 2.484 2.571 9,787,512 2.5168 -1.72%
2012-05-17 0 5.230 5.200 5.250 5.040 5.300 8,481,060 44,255,812 5.2182 2.537 2.522 2.547 2.445 2.571 17,483,950 2.5312 3.36%
2012-05-16 0 5.060 5.060 5.090 5.020 5.160 7,637,646 38,801,321 5.0803 2.454 2.454 2.469 2.435 2.503 15,745,227 2.4643 -2.13%
2012-05-15 0 5.170 5.170 5.180 5.140 5.240 6,024,482 31,151,554 5.1708 2.508 2.508 2.513 2.493 2.542 12,419,643 2.5082 -2.08%
2012-05-14 0 5.280 5.250 5.260 5.240 5.430 3,634,000 19,277,268 5.3047 2.561 2.547 2.552 2.542 2.634 7,491,596 2.5732 -2.22%
2012-05-11 0 5.400 5.400 5.410 5.350 5.460 3,543,333 19,101,158 5.3907 2.619 2.619 2.624 2.595 2.649 7,304,683 2.6149 -1.28%
2012-05-10 0 5.470 5.450 5.480 5.370 5.470 7,325,645 39,930,354 5.4508 2.653 2.644 2.658 2.605 2.653 15,102,028 2.6440 0.18%
2012-05-09 0 5.460 5.440 5.460 5.450 5.510 2,727,019 14,926,034 5.4734 2.649 2.639 2.649 2.644 2.673 5,621,828 2.6550 -0.91%
2012-05-08 0 5.510 5.510 5.520 5.470 5.580 4,166,768 23,024,107 5.5257 2.673 2.673 2.678 2.653 2.707 8,589,912 2.6804 1.66%
2012-05-07 0 5.420 5.420 5.440 5.410 5.540 3,707,371 20,215,050 5.4527 2.629 2.629 2.639 2.624 2.687 7,642,852 2.6450 -3.39%
2012-05-04 0 5.610 5.580 5.630 5.500 5.660 9,063,462 50,664,752 5.5900 2.721 2.707 2.731 2.668 2.746 18,684,588 2.7116 -1.41%
2012-05-03 0 5.690 5.690 5.730 5.680 5.770 6,204,337 35,525,107 5.7259 2.760 2.760 2.779 2.755 2.799 12,790,419 2.7775 -0.87%
2012-05-02 0 5.740 5.720 5.750 5.700 5.830 8,135,496 46,959,340 5.7722 2.784 2.775 2.789 2.765 2.828 16,771,559 2.7999 0.53%
2012-04-30 0 5.710 5.690 5.700 5.570 5.750 12,944,266 73,770,263 5.6991 2.770 2.760 2.765 2.702 2.789 26,684,977 2.7645 1.60%
2012-04-27 0 5.620 5.610 5.620 5.510 5.620 10,808,450 60,102,749 5.5607 2.726 2.721 2.726 2.673 2.726 22,281,931 2.6974 1.63%
2012-04-26 0 5.530 5.520 5.530 5.470 5.530 7,180,000 39,527,178 5.5052 2.682 2.678 2.682 2.653 2.682 14,801,777 2.6704 0.91%
2012-04-25 0 5.480 5.470 5.480 5.370 5.490 4,312,566 23,468,712 5.4419 2.658 2.653 2.658 2.605 2.663 8,890,479 2.6398 2.05%
2012-04-24 0 5.370 5.370 5.400 5.300 5.460 4,564,859 24,514,603 5.3703 2.605 2.605 2.619 2.571 2.649 9,410,588 2.6050 0.56%
2012-04-23 0 5.340 5.330 5.350 5.300 5.460 3,594,874 19,282,666 5.3639 2.590 2.585 2.595 2.571 2.649 7,410,936 2.6019 -1.48%
2012-04-20 0 5.420 5.400 5.450 5.400 5.530 3,473,806 19,010,037 5.4724 2.629 2.619 2.644 2.619 2.682 7,161,351 2.6545 -1.28%
2012-04-19 0 5.490 5.490 5.500 5.410 5.500 5,195,579 28,300,727 5.4471 2.663 2.663 2.668 2.624 2.668 10,710,836 2.6423 0.37%
2012-04-18 0 5.470 5.460 5.470 5.410 5.500 7,843,757 42,913,662 5.4711 2.653 2.649 2.653 2.624 2.668 16,170,131 2.6539 -0.55%
2012-04-17 0 5.500 5.500 5.510 5.490 5.640 6,659,578 36,855,575 5.5342 2.668 2.668 2.673 2.663 2.736 13,728,912 2.6845 -0.18%
2012-04-16 0 5.510 5.490 5.520 5.470 5.580 5,571,184 30,671,227 5.5053 2.673 2.663 2.678 2.653 2.707 11,485,156 2.6705 -0.18%
2012-04-13 0 5.520 5.510 5.520 5.450 5.600 4,446,442 24,514,623 5.5133 2.678 2.673 2.678 2.644 2.716 9,166,468 2.6744 1.66%
2012-04-12 0 5.430 5.430 5.460 5.390 5.470 4,820,280 26,157,963 5.4266 2.634 2.634 2.649 2.615 2.653 9,937,146 2.6323 -0.37%
2012-04-11 0 5.450 5.440 5.470 5.400 5.500 3,600,500 19,701,500 5.4719 2.644 2.639 2.653 2.619 2.668 7,422,534 2.6543 -2.50%
2012-04-10 0 5.590 5.560 5.580 5.530 5.760 12,757,530 71,753,875 5.6244 2.712 2.697 2.707 2.682 2.794 26,300,016 2.7283 -2.10%
2012-04-05 0 5.710 5.700 5.710 5.410 5.800 15,920,716 88,751,672 5.5746 2.770 2.765 2.770 2.624 2.813 32,821,015 2.7041 2.70%
2012-04-03 0 5.560 5.550 5.560 5.410 5.560 9,105,783 49,982,413 5.4891 2.697 2.692 2.697 2.624 2.697 18,771,834 2.6626 3.73%
2012-04-02 0 5.360 5.330 5.360 5.320 5.460 6,154,681 33,028,663 5.3664 2.600 2.585 2.600 2.581 2.649 12,688,052 2.6031 -0.92%
2012-03-30 0 5.410 5.380 5.420 5.280 5.430 9,348,000 50,448,890 5.3968 2.624 2.610 2.629 2.561 2.634 19,271,171 2.6178 0.93%
2012-03-29 0 5.360 5.320 5.360 5.230 5.360 4,428,045 23,473,475 5.3011 2.600 2.581 2.600 2.537 2.600 9,128,542 2.5714 1.32%
2012-03-28 0 5.290 5.280 5.290 5.200 5.290 8,159,463 42,721,825 5.2359 2.566 2.561 2.566 2.522 2.566 16,820,968 2.5398 0.76%
2012-03-27 0 5.250 5.230 5.240 5.200 5.260 6,377,223 33,315,345 5.2241 2.547 2.537 2.542 2.522 2.552 13,146,829 2.5341 1.55%
2012-03-26 0 5.170 5.160 5.170 5.130 5.200 2,141,405 11,054,097 5.1621 2.508 2.503 2.508 2.488 2.522 4,414,568 2.5040 -0.58%
2012-03-23 0 5.200 5.190 5.200 5.150 5.220 4,740,140 24,559,406 5.1812 2.522 2.518 2.522 2.498 2.532 9,771,935 2.5133 0.39%
2012-03-22 0 5.180 5.180 5.200 5.150 5.240 7,263,518 37,671,542 5.1864 2.513 2.513 2.522 2.498 2.542 14,973,952 2.5158 0.39%
2012-03-21 0 5.160 5.160 5.190 5.140 5.220 4,635,352 23,952,290 5.1673 2.503 2.503 2.518 2.493 2.532 9,555,912 2.5065 -1.53%
2012-03-20 0 5.240 5.200 5.230 5.100 5.260 7,428,290 38,668,142 5.2055 2.542 2.522 2.537 2.474 2.552 15,313,634 2.5251 0.77%
2012-03-19 0 5.200 5.200 5.210 5.200 5.280 3,093,444 16,204,188 5.2382 2.522 2.522 2.527 2.522 2.561 6,377,224 2.5409 -1.52%
2012-03-16 0 5.280 5.260 5.280 5.220 5.300 2,927,181 15,436,327 5.2734 2.561 2.552 2.561 2.532 2.571 6,034,468 2.5580 0.19%
2012-03-15 0 5.270 5.280 5.290 5.210 5.330 5,233,173 27,602,774 5.2746 2.556 2.561 2.566 2.527 2.585 10,788,337 2.5586 -1.31%
2012-03-14 0 5.340 5.310 5.340 5.270 5.340 9,442,435 50,188,119 5.3152 2.590 2.576 2.590 2.556 2.590 19,465,852 2.5783 1.52%
2012-03-13 0 5.260 5.250 5.260 5.230 5.290 13,530,000 70,829,768 5.2350 2.552 2.547 2.552 2.537 2.566 27,892,485 2.5394 0.77%
2012-03-12 0 5.220 5.210 5.220 5.180 5.280 5,277,344 27,504,241 5.2118 2.532 2.527 2.532 2.513 2.561 10,879,397 2.5281 -1.14%
2012-03-09 0 5.280 5.250 5.300 5.240 5.310 13,132,183 69,446,876 5.2883 2.561 2.547 2.571 2.542 2.576 27,072,374 2.5652 -0.75%
2012-03-08 0 5.320 5.310 5.330 5.220 5.330 7,669,567 40,596,485 5.2932 2.581 2.576 2.585 2.532 2.585 15,811,033 2.5676 0.57%
2012-03-07 0 5.290 5.280 5.290 5.160 5.330 15,786,631 83,363,329 5.2806 2.566 2.561 2.566 2.503 2.585 32,544,595 2.5615 2.12%
2012-03-06 0 5.180 5.150 5.190 5.040 5.190 12,146,630 62,366,897 5.1345 2.513 2.498 2.518 2.445 2.518 25,040,628 2.4906 2.17%
2012-03-05 0 5.070 5.060 5.080 5.060 5.360 6,497,400 33,479,820 5.1528 2.459 2.454 2.464 2.454 2.600 13,394,577 2.4995 -1.55%
2012-03-02 0 5.150 5.140 5.150 5.020 5.150 7,094,304 36,184,898 5.1006 2.498 2.493 2.498 2.435 2.498 14,625,112 2.4742 1.98%
2012-03-01 0 5.050 5.040 5.050 5.020 5.120 4,260,408 21,536,106 5.0549 2.450 2.445 2.450 2.435 2.484 8,782,954 2.4520 -0.98%
2012-02-29 0 5.100 5.090 5.130 5.020 5.140 13,524,026 68,944,299 5.0979 2.474 2.469 2.488 2.435 2.493 27,880,169 2.4729 1.59%
2012-02-28 0 5.020 5.010 5.020 4.990 5.030 9,407,510 47,113,423 5.0081 2.435 2.430 2.435 2.421 2.440 19,393,853 2.4293 0.20%
2012-02-27 0 5.010 5.010 5.020 5.000 5.100 7,571,549 38,103,523 5.0325 2.430 2.430 2.435 2.425 2.474 15,608,966 2.4411 -1.96%
2012-02-24 0 5.110 5.100 5.110 5.010 5.110 14,932,340 75,678,968 5.0681 2.479 2.474 2.479 2.430 2.479 30,783,449 2.4584 1.79%
2012-02-23 0 5.020 4.990 5.020 4.980 5.030 13,005,771 64,929,810 4.9924 2.435 2.421 2.435 2.416 2.440 26,811,772 2.4217 0.00%
2012-02-22 0 5.020 4.980 5.000 4.810 5.030 12,225,934 60,506,871 4.9491 2.435 2.416 2.425 2.333 2.440 25,204,115 2.4007 2.87%
2012-02-21 0 4.880 4.850 4.890 4.840 4.970 6,090,000 29,841,109 4.9000 2.367 2.353 2.372 2.348 2.411 12,554,710 2.3769 -0.61%
2012-02-20 0 4.910 4.900 4.910 4.860 4.930 6,650,000 32,515,007 4.8895 2.382 2.377 2.382 2.357 2.391 13,709,167 2.3718 0.20%
2012-02-17 0 4.900 4.890 4.900 4.820 4.920 8,206,457 40,022,841 4.8770 2.377 2.372 2.377 2.338 2.387 16,917,848 2.3657 1.03%
2012-02-16 0 4.850 4.840 4.850 4.800 4.900 6,486,809 31,410,650 4.8422 2.353 2.348 2.353 2.328 2.377 13,372,744 2.3489 -0.61%
2012-02-15 0 4.880 4.900 4.910 4.720 4.900 13,143,738 63,446,956 4.8272 2.367 2.377 2.382 2.290 2.377 27,096,195 2.3415 3.61%
2012-02-14 0 4.710 4.700 4.710 4.620 4.760 9,389,431 44,190,671 4.7064 2.285 2.280 2.285 2.241 2.309 19,356,583 2.2830 1.07%
2012-02-13 0 4.660 4.650 4.660 4.650 4.720 3,904,997 18,253,510 4.6744 2.260 2.256 2.260 2.256 2.290 8,050,264 2.2674 -0.85%
2012-02-10 0 4.700 4.670 4.700 4.660 4.760 10,643,709 50,035,639 4.7010 2.280 2.265 2.280 2.260 2.309 21,942,313 2.2803 0.00%
2012-02-09 0 4.700 4.700 4.720 4.690 4.780 10,103,051 47,751,446 4.7264 2.280 2.280 2.290 2.275 2.319 20,827,731 2.2927 -0.63%
2012-02-08 0 4.730 4.720 4.730 4.670 4.740 16,967,781 79,600,409 4.6913 2.294 2.290 2.294 2.265 2.299 34,979,569 2.2756 0.64%
2012-02-07 0 4.700 4.690 4.710 4.660 4.760 4,004,386 18,818,388 4.6994 2.280 2.275 2.285 2.260 2.309 8,255,157 2.2796 -0.42%
2012-02-06 0 4.720 4.680 4.700 4.670 4.790 9,124,962 43,279,336 4.7430 2.290 2.270 2.280 2.265 2.324 18,811,372 2.3007 -0.42%
2012-02-03 0 4.740 4.740 4.750 4.700 4.800 12,010,987 56,979,185 4.7439 2.299 2.299 2.304 2.280 2.328 24,760,996 2.3012 0.64%
2012-02-02 0 4.710 4.670 4.700 4.540 4.720 18,529,141 85,563,640 4.6178 2.285 2.265 2.280 2.202 2.290 38,198,358 2.2400 3.52%
2012-02-01 0 4.550 4.530 4.550 4.480 4.570 8,969,049 40,684,940 4.5361 2.207 2.197 2.207 2.173 2.217 18,489,953 2.2004 1.34%
2012-01-31 0 4.490 4.480 4.490 4.430 4.510 20,758,297 92,258,631 4.4444 2.178 2.173 2.178 2.149 2.188 42,793,827 2.1559 0.45%
2012-01-30 0 4.470 4.440 4.480 4.430 4.590 11,452,504 51,242,704 4.4744 2.168 2.154 2.173 2.149 2.227 23,609,667 2.1704 -3.04%
2012-01-27 0 4.610 4.590 4.620 4.500 4.620 16,670,245 76,322,887 4.5784 2.236 2.227 2.241 2.183 2.241 34,366,190 2.2209 3.36%
2012-01-26 0 4.460 4.450 4.460 4.390 4.490 10,802,170 47,994,235 4.4430 2.163 2.159 2.163 2.129 2.178 22,268,985 2.1552 3.00%
2012-01-20 0 4.330 4.330 4.340 4.290 4.520 17,869,077 78,444,278 4.3899 2.100 2.100 2.105 2.081 2.193 36,837,617 2.1295 -3.78%
2012-01-19 0 4.500 4.480 4.500 4.470 4.530 11,485,888 51,584,213 4.4911 2.183 2.173 2.183 2.168 2.197 23,678,489 2.1785 0.22%
2012-01-18 0 4.490 4.470 4.510 4.460 4.550 12,493,345 56,334,077 4.5091 2.178 2.168 2.188 2.163 2.207 25,755,391 2.1873 -0.66%
2012-01-17 0 4.520 4.510 4.520 4.480 4.580 10,568,000 47,764,802 4.5198 2.193 2.188 2.193 2.173 2.222 21,786,236 2.1924 0.89%
2012-01-16 0 4.480 4.470 4.490 4.460 4.550 8,872,908 39,881,277 4.4947 2.173 2.168 2.178 2.163 2.207 18,291,755 2.1803 0.00%
2012-01-13 0 4.480 4.470 4.480 4.450 4.660 16,133,131 72,767,387 4.5104 2.173 2.168 2.173 2.159 2.260 33,258,914 2.1879 -3.03%
2012-01-12 0 4.620 4.610 4.620 4.580 4.740 17,010,182 78,972,894 4.6427 2.241 2.236 2.241 2.222 2.299 35,066,980 2.2521 -1.91%
2012-01-11 0 4.710 4.710 4.720 4.680 4.730 17,778,800 83,483,204 4.6957 2.285 2.285 2.290 2.270 2.294 36,651,508 2.2778 -0.84%
2012-01-10 0 4.750 4.740 4.750 4.720 4.780 16,590,984 78,811,971 4.7503 2.304 2.299 2.304 2.290 2.319 34,202,791 2.3043 -1.04%
2012-01-09 0 4.800 4.800 4.810 4.790 4.870 7,783,659 37,590,049 4.8294 2.328 2.328 2.333 2.324 2.362 16,046,237 2.3426 -2.24%
2012-01-06 0 4.910 4.910 4.930 4.800 4.930 3,154,883 15,399,188 4.8811 2.382 2.382 2.391 2.328 2.391 6,503,882 2.3677 0.00%
2012-01-05 0 4.910 4.850 4.910 4.850 5.000 6,787,121 33,354,130 4.9143 2.382 2.353 2.382 2.353 2.425 13,991,845 2.3838 -1.21%
2012-01-04 0 4.970 4.950 4.980 4.880 4.980 10,383,770 51,312,775 4.9416 2.411 2.401 2.416 2.367 2.416 21,406,441 2.3971 2.69%
2012-01-03 0 4.840 4.810 4.820 4.710 4.840 3,481,151 16,675,007 4.7901 2.348 2.333 2.338 2.285 2.348 7,176,493 2.3236 2.76%
2011-12-30 0 4.710 4.720 4.730 4.680 4.740 4,381,081 20,633,603 4.7097 2.285 2.290 2.294 2.270 2.299 9,031,725 2.2846 0.64%
2011-12-29 0 4.680 4.670 4.680 4.650 4.780 3,811,463 18,006,910 4.7244 2.270 2.265 2.270 2.256 2.319 7,857,441 2.2917 -2.50%
2011-12-28 0 4.800 4.770 4.800 4.740 4.900 3,618,417 17,436,438 4.8188 2.328 2.314 2.328 2.299 2.377 7,459,471 2.3375 -1.64%
2011-12-23 0 4.880 4.870 4.880 4.850 4.910 2,803,797 13,670,875 4.8758 2.367 2.362 2.367 2.353 2.382 5,780,108 2.3652 1.46%
2011-12-22 0 4.810 4.800 4.850 4.730 4.850 3,781,447 18,191,661 4.8108 2.333 2.328 2.353 2.294 2.353 7,795,562 2.3336 1.91%
2011-12-21 0 4.720 4.680 4.730 4.680 4.750 8,929,883 41,985,371 4.7017 2.290 2.270 2.294 2.270 2.304 18,409,211 2.2807 0.85%
2011-12-20 0 4.680 4.670 4.710 4.630 4.730 5,319,792 24,993,662 4.6982 2.270 2.265 2.285 2.246 2.294 10,966,904 2.2790 -0.21%
2011-12-19 0 4.690 4.650 4.690 4.620 4.740 7,005,498 32,711,602 4.6694 2.275 2.256 2.275 2.241 2.299 14,442,036 2.2650 -1.68%
2011-12-16 0 4.770 4.740 4.770 4.730 4.800 6,088,288 28,981,307 4.7602 2.314 2.299 2.314 2.294 2.328 12,551,181 2.3091 0.63%
2011-12-15 0 4.740 4.740 4.780 4.690 4.860 5,898,489 28,022,252 4.7508 2.299 2.299 2.319 2.275 2.357 12,159,905 2.3045 -1.66%
2011-12-14 0 4.820 4.810 4.820 4.790 4.880 5,084,082 24,568,151 4.8324 2.338 2.333 2.338 2.324 2.367 10,480,982 2.3441 -0.82%
2011-12-13 0 4.860 4.830 4.860 4.690 4.870 5,229,220 25,125,509 4.8048 2.357 2.343 2.357 2.275 2.362 10,780,188 2.3307 1.67%
2011-12-12 0 4.780 4.730 4.780 4.710 4.810 7,025,377 33,424,949 4.7577 2.319 2.294 2.319 2.285 2.333 14,483,017 2.3079 0.21%
2011-12-09 0 4.770 4.760 4.770 4.750 4.850 4,813,640 22,990,142 4.7760 2.314 2.309 2.314 2.304 2.353 9,923,458 2.3167 -2.25%
2011-12-08 0 4.880 4.880 4.890 4.850 5.000 6,261,895 30,778,673 4.9152 2.367 2.367 2.372 2.353 2.425 12,909,077 2.3843 0.41%
2011-12-07 0 4.860 4.860 4.880 4.830 4.880 11,609,196 56,368,709 4.8555 2.357 2.357 2.367 2.343 2.367 23,932,692 2.3553 1.25%
2011-12-06 0 4.800 4.790 4.810 4.790 4.880 6,658,854 32,147,330 4.8278 2.328 2.324 2.333 2.324 2.367 13,727,419 2.3418 -0.41%
2011-12-05 0 4.820 4.810 4.820 4.790 4.850 2,483,598 11,947,288 4.8105 2.338 2.333 2.338 2.324 2.353 5,120,009 2.3335 -1.43%
2011-12-02 0 4.890 4.850 4.890 4.800 4.890 5,713,714 27,658,505 4.8407 2.372 2.353 2.372 2.328 2.372 11,778,986 2.3481 -2.20%
2011-12-01 0 5.000 4.950 4.990 4.900 5.000 9,014,418 44,574,419 4.9448 2.425 2.401 2.421 2.377 2.425 18,583,482 2.3986 4.17%
2011-11-30 0 4.800 4.790 4.820 4.780 4.930 8,862,551 42,592,940 4.8059 2.328 2.324 2.338 2.319 2.391 18,270,404 2.3313 -2.24%
2011-11-29 0 4.910 4.900 4.910 4.740 4.940 5,422,327 26,497,863 4.8868 2.382 2.377 2.382 2.299 2.396 11,178,283 2.3705 4.69%
2011-11-28 0 4.690 4.680 4.690 4.650 4.730 5,490,000 25,756,750 4.6916 2.275 2.270 2.275 2.256 2.294 11,317,793 2.2758 0.64%
2011-11-25 0 4.660 4.650 4.670 4.650 4.820 3,548,000 16,737,660 4.7175 2.260 2.256 2.265 2.256 2.338 7,314,304 2.2883 -3.12%
2011-11-24 0 4.810 4.790 4.830 4.790 4.890 3,799,141 18,323,597 4.8231 2.333 2.324 2.343 2.324 2.372 7,832,039 2.3396 -1.84%
2011-11-23 0 4.900 4.890 4.900 4.820 4.930 5,564,285 27,130,249 4.8758 2.377 2.372 2.377 2.338 2.391 11,470,934 2.3651 0.20%
2011-11-22 0 4.890 4.850 4.890 4.820 4.980 7,769,597 37,824,167 4.8682 2.372 2.353 2.372 2.338 2.416 16,017,248 2.3615 1.45%
2011-11-21 0 4.820 4.800 4.820 4.800 4.900 6,517,393 31,643,298 4.8552 2.338 2.328 2.338 2.328 2.377 13,435,793 2.3551 -2.23%
2011-11-18 0 4.930 4.920 4.930 4.870 5.020 8,877,113 43,636,434 4.9156 2.391 2.387 2.391 2.362 2.435 18,300,424 2.3844 -1.99%
2011-11-17 0 5.030 5.020 5.030 4.910 5.070 9,803,215 49,195,609 5.0183 2.440 2.435 2.440 2.382 2.459 20,209,610 2.4343 -0.79%
2011-11-16 0 5.070 5.030 5.070 5.010 5.380 14,686,465 75,237,766 5.1229 2.459 2.440 2.459 2.430 2.610 30,276,571 2.4850 0.80%
2011-11-15 0 5.030 5.020 5.030 5.000 5.160 12,608,281 63,880,515 5.0666 2.440 2.435 2.440 2.425 2.503 25,992,335 2.4577 1.21%
2011-11-14 0 4.970 5.000 5.010 4.960 5.070 6,262,284 31,338,087 5.0043 2.411 2.425 2.430 2.406 2.459 12,909,879 2.4275 -0.40%
2011-11-11 0 4.990 4.980 4.990 4.870 5.020 8,938,437 44,262,355 4.9519 2.421 2.416 2.421 2.362 2.435 18,426,845 2.4021 2.04%
2011-11-10 0 4.890 4.900 4.910 4.740 4.960 10,054,421 49,264,457 4.8998 2.372 2.377 2.382 2.299 2.406 20,727,479 2.3768 -2.00%
2011-11-09 0 4.990 4.970 5.010 4.810 5.010 10,908,485 53,592,152 4.9129 2.421 2.411 2.430 2.333 2.430 22,488,156 2.3831 3.96%
2011-11-08 0 4.800 4.780 4.800 4.760 4.870 10,078,538 48,455,873 4.8078 2.328 2.319 2.328 2.309 2.362 20,777,196 2.3322 1.05%
2011-11-07 0 4.750 4.730 4.750 4.710 4.780 4,962,464 23,573,585 4.7504 2.304 2.294 2.304 2.285 2.319 10,230,263 2.3043 0.42%
2011-11-04 0 4.730 4.690 4.730 4.670 4.750 4,767,936 22,468,474 4.7124 2.294 2.275 2.294 2.265 2.304 9,829,237 2.2859 2.16%
2011-11-03 0 4.630 4.620 4.640 4.580 4.690 8,583,806 39,687,370 4.6235 2.246 2.241 2.251 2.222 2.275 17,695,763 2.2428 -1.70%
2011-11-02 0 4.710 4.690 4.710 4.560 4.730 9,575,923 44,580,024 4.6554 2.285 2.275 2.285 2.212 2.294 19,741,041 2.2582 2.17%
2011-11-01 0 4.610 4.610 4.620 4.560 4.660 12,768,175 58,785,987 4.6041 2.236 2.236 2.241 2.212 2.260 26,321,961 2.2333 -2.33%
2011-10-31 0 4.720 4.690 4.700 4.680 4.800 7,482,032 35,464,570 4.7400 2.290 2.275 2.280 2.270 2.328 15,424,425 2.2992 0.85%
2011-10-28 0 4.680 4.670 4.690 4.610 4.850 22,147,229 104,952,284 4.7388 2.270 2.265 2.275 2.236 2.353 45,657,151 2.2987 -2.09%
2011-10-27 0 4.780 4.770 4.790 4.760 4.860 8,328,196 39,914,307 4.7927 2.319 2.314 2.324 2.309 2.357 17,168,816 2.3248 -1.04%
2011-10-26 0 4.830 4.800 4.840 4.730 4.900 11,337,735 54,403,219 4.7984 2.343 2.328 2.348 2.294 2.377 23,373,067 2.3276 -1.43%
2011-10-25 0 4.900 4.900 4.910 4.760 4.920 17,546,362 84,946,179 4.8412 2.377 2.377 2.382 2.309 2.387 36,172,331 2.3484 4.26%
2011-10-24 0 4.700 4.690 4.710 4.680 4.850 10,701,279 50,853,282 4.7521 2.280 2.275 2.285 2.270 2.353 22,060,995 2.3051 -0.63%
2011-10-21 0 4.730 4.730 4.770 4.700 4.850 19,014,143 91,003,878 4.7861 2.294 2.294 2.314 2.280 2.353 39,198,204 2.3216 1.72%
2011-10-20 0 4.650 4.640 4.650 4.540 4.770 9,773,318 45,775,734 4.6837 2.256 2.251 2.256 2.202 2.314 20,147,977 2.2720 2.65%
2011-10-19 0 4.530 4.520 4.550 4.510 4.660 5,196,509 23,740,464 4.5685 2.197 2.193 2.207 2.188 2.260 10,712,753 2.2161 -1.09%
2011-10-18 0 4.580 4.560 4.590 4.480 4.600 6,991,177 31,756,018 4.5423 2.222 2.212 2.227 2.173 2.231 14,412,513 2.2034 -2.14%
2011-10-17 0 4.680 4.640 4.690 4.570 4.910 18,092,053 84,713,811 4.6824 2.270 2.251 2.275 2.217 2.382 37,297,288 2.2713 -3.11%
2011-10-14 0 4.830 4.750 4.820 4.560 4.840 11,405,036 53,372,098 4.6797 2.343 2.304 2.338 2.212 2.348 23,511,810 2.2700 5.92%
2011-10-13 0 4.560 4.520 4.580 4.500 4.650 12,189,139 55,896,325 4.5857 2.212 2.193 2.222 2.183 2.256 25,128,261 2.2244 -1.94%
2011-10-12 0 4.650 4.630 4.660 4.550 4.710 8,373,471 39,646,389 4.7348 2.256 2.246 2.260 2.207 2.285 17,262,152 2.2967 -1.69%
2011-10-11 0 4.730 4.730 4.780 4.710 4.950 9,184,900 44,246,104 4.8173 2.294 2.294 2.319 2.285 2.401 18,934,936 2.3367 1.28%
2011-10-10 0 4.670 4.670 4.680 4.560 4.730 3,670,316 17,023,337 4.6381 2.265 2.265 2.270 2.212 2.294 7,566,462 2.2498 -0.43%
2011-10-07 0 4.690 4.650 4.700 4.420 4.800 10,016,928 46,637,278 4.6558 2.275 2.256 2.280 2.144 2.328 20,650,186 2.2584 6.11%
2011-10-06 0 4.420 4.410 4.420 4.330 4.490 17,461,539 76,686,693 4.3917 2.144 2.139 2.144 2.100 2.178 35,997,466 2.1303 3.03%
2011-10-04 0 4.360 4.350 4.370 4.300 4.520 24,806,718 108,708,049 4.3822 2.081 2.076 2.086 2.052 2.157 51,974,212 2.0916 -6.24%
2011-10-03 0 4.650 4.630 4.650 4.620 4.850 9,654,544 45,311,291 4.6933 2.219 2.210 2.219 2.205 2.315 20,227,880 2.2400 -4.52%
2011-09-30 0 4.870 4.850 4.900 4.510 4.900 30,279,677 144,159,908 4.7609 2.324 2.315 2.339 2.153 2.339 63,440,974 2.2723 1.25%
2011-09-28 0 4.810 4.790 4.820 4.790 4.950 13,634,283 66,043,348 4.8439 2.296 2.286 2.301 2.286 2.363 28,566,097 2.3119 0.42%
2011-09-27 0 4.790 4.780 4.790 4.750 4.900 18,664,947 89,935,537 4.8184 2.286 2.281 2.286 2.267 2.339 39,106,177 2.2998 2.79%
2011-09-26 0 4.660 4.660 4.670 4.590 4.890 16,291,376 76,869,758 4.7184 2.224 2.224 2.229 2.191 2.334 34,133,150 2.2521 -2.31%
2011-09-23 0 4.770 4.800 4.810 4.350 4.810 26,002,984 120,436,103 4.6316 2.277 2.291 2.296 2.076 2.296 54,480,589 2.2106 -1.24%
2011-09-22 0 4.830 4.820 4.860 4.820 5.050 17,693,148 86,781,340 4.9048 2.305 2.301 2.320 2.301 2.410 37,070,096 2.3410 -2.82%
2011-09-21 0 4.970 4.960 4.990 4.850 5.120 16,401,823 82,135,317 5.0077 2.372 2.367 2.382 2.315 2.444 34,364,555 2.3901 1.84%
2011-09-20 0 4.880 4.850 4.880 4.810 5.020 15,092,639 74,129,309 4.9116 2.329 2.315 2.329 2.296 2.396 31,621,596 2.3443 -2.40%
2011-09-19 0 5.000 4.980 5.050 4.960 5.140 16,031,834 80,932,060 5.0482 2.386 2.377 2.410 2.367 2.453 33,589,366 2.4095 -0.99%
2011-09-16 0 5.050 5.050 5.060 4.990 5.130 24,346,672 123,410,865 5.0689 2.410 2.410 2.415 2.382 2.448 51,010,339 2.4193 -1.75%
2011-09-15 0 5.140 5.120 5.150 4.920 5.170 28,743,231 146,012,914 5.0799 2.453 2.444 2.458 2.348 2.468 60,221,864 2.4246 6.42%
2011-09-14 0 4.830 4.810 4.830 4.650 4.850 24,002,697 114,743,931 4.7805 2.305 2.296 2.305 2.219 2.315 50,289,654 2.2817 1.90%
2011-09-12 0 4.740 4.730 4.740 4.710 4.810 5,965,988 28,353,937 4.7526 2.262 2.258 2.262 2.248 2.296 12,499,740 2.2684 -2.27%
2011-09-09 0 4.850 4.830 4.860 4.830 4.900 5,418,306 26,299,998 4.8539 2.315 2.305 2.320 2.305 2.339 11,352,255 2.3167 -1.62%
2011-09-08 0 4.930 4.910 4.920 4.770 4.970 12,885,017 62,884,648 4.8804 2.353 2.343 2.348 2.277 2.372 26,996,260 2.3294 1.44%
2011-09-07 0 4.860 4.820 4.860 4.710 4.950 17,550,838 85,132,916 4.8506 2.320 2.301 2.320 2.248 2.363 36,771,933 2.3152 1.89%
2011-09-06 0 4.770 4.740 4.770 4.690 4.800 18,273,000 86,707,078 4.7451 2.277 2.262 2.277 2.238 2.291 38,284,983 2.2648 -1.24%
2011-09-05 0 4.830 4.810 4.850 4.800 4.920 15,126,083 73,349,874 4.8492 2.305 2.296 2.315 2.291 2.348 31,691,667 2.3145 -1.83%
2011-09-02 0 4.920 4.910 4.920 4.750 4.920 15,286,721 73,980,076 4.8395 2.348 2.343 2.348 2.267 2.348 32,028,230 2.3098 3.14%
2011-09-01 0 4.770 4.770 4.780 4.710 4.880 24,265,817 116,922,242 4.8184 2.277 2.277 2.281 2.248 2.329 50,840,934 2.2998 1.27%
2011-08-31 0 4.710 4.690 4.720 4.410 4.720 23,259,013 106,230,811 4.5673 2.248 2.238 2.253 2.105 2.253 48,731,512 2.1799 6.08%
2011-08-30 0 4.440 4.430 4.440 4.320 4.460 9,335,290 41,186,927 4.4120 2.119 2.114 2.119 2.062 2.129 19,558,990 2.1058 3.26%
2011-08-29 0 4.300 4.300 4.310 4.200 4.350 8,330,193 35,719,622 4.2880 2.052 2.052 2.057 2.005 2.076 17,453,144 2.0466 2.87%
2011-08-26 0 4.180 4.170 4.180 4.160 4.220 6,472,465 27,140,412 4.1932 1.995 1.990 1.995 1.986 2.014 13,560,894 2.0014 0.48%
2011-08-25 0 4.160 4.160 4.170 4.160 4.270 6,253,830 26,316,791 4.2081 1.986 1.986 1.990 1.986 2.038 13,102,817 2.0085 -0.48%
2011-08-24 0 4.180 4.170 4.200 4.140 4.250 4,585,768 19,316,844 4.2123 1.995 1.990 2.005 1.976 2.028 9,607,949 2.0105 -0.71%
2011-08-23 0 4.210 4.200 4.210 4.120 4.220 6,739,252 28,284,767 4.1970 2.009 2.005 2.009 1.966 2.014 14,119,857 2.0032 0.96%
2011-08-22 0 4.170 4.160 4.190 4.080 4.190 12,293,707 50,709,420 4.1248 1.990 1.986 2.000 1.947 2.000 25,757,367 1.9687 0.48%
2011-08-19 0 4.150 4.150 4.190 4.120 4.240 13,324,809 55,714,637 4.1813 1.981 1.981 2.000 1.966 2.024 27,917,698 1.9957 -4.38%
2011-08-18 0 4.340 4.330 4.340 4.260 4.490 13,776,796 59,894,045 4.3475 2.071 2.067 2.071 2.033 2.143 28,864,686 2.0750 -2.03%
2011-08-17 0 4.430 4.420 4.460 4.330 4.490 11,049,284 48,925,120 4.4279 2.114 2.110 2.129 2.067 2.143 23,150,093 2.1134 1.84%
2011-08-16 0 4.350 4.340 4.370 4.310 4.510 11,153,054 49,044,135 4.3974 2.076 2.071 2.086 2.057 2.153 23,367,509 2.0988 -3.97%
2011-08-15 0 4.530 4.530 4.540 4.400 4.550 12,594,571 56,686,928 4.5009 2.162 2.162 2.167 2.100 2.172 26,387,727 2.1482 4.62%
2011-08-12 0 4.330 4.320 4.350 4.250 4.350 5,947,430 25,708,870 4.3227 2.067 2.062 2.076 2.028 2.076 12,460,858 2.0632 2.12%
2011-08-11 0 4.240 4.240 4.250 4.200 4.330 10,465,154 44,423,271 4.2449 2.024 2.024 2.028 2.005 2.067 21,926,243 2.0260 -0.93%
2011-08-10 0 4.280 4.240 4.300 4.130 4.330 24,104,480 102,225,375 4.2409 2.043 2.024 2.052 1.971 2.067 50,502,906 2.0241 -1.15%
2011-08-09 0 4.330 4.320 4.330 4.030 4.500 31,131,625 136,485,738 4.3842 2.067 2.062 2.067 1.923 2.148 65,225,947 2.0925 -2.48%
2011-08-08 0 4.440 4.430 4.450 4.220 4.550 22,198,023 97,125,430 4.3754 2.119 2.114 2.124 2.014 2.172 46,508,561 2.0883 0.68%
2011-08-05 0 4.410 4.380 4.430 4.290 4.460 25,873,200 112,998,212 4.3674 2.105 2.091 2.114 2.048 2.129 54,208,670 2.0845 -2.43%
2011-08-04 0 4.520 4.510 4.520 4.380 4.580 25,412,386 114,597,589 4.5095 2.157 2.153 2.157 2.091 2.186 53,243,188 2.1523 5.36%
2011-08-03 0 4.290 4.280 4.290 4.220 4.350 10,035,388 43,023,647 4.2872 2.048 2.043 2.048 2.014 2.076 21,025,812 2.0462 0.23%
2011-08-02 0 4.280 4.250 4.270 4.210 4.280 3,736,300 15,890,405 4.2530 2.043 2.028 2.038 2.009 2.043 7,828,172 2.0299 0.71%
2011-08-01 0 4.250 4.240 4.250 4.180 4.300 7,626,162 32,366,371 4.2441 2.028 2.024 2.028 1.995 2.052 15,978,081 2.0257 0.95%
2011-07-29 0 4.210 4.200 4.210 4.150 4.210 2,107,343 8,827,836 4.1891 2.009 2.005 2.009 1.981 2.009 4,415,235 1.9994 0.00%
2011-07-28 0 4.210 4.200 4.220 4.170 4.240 1,890,721 7,925,143 4.1916 2.009 2.005 2.014 1.990 2.024 3,961,376 2.0006 0.00%
2011-07-27 0 4.210 4.200 4.230 4.190 4.250 3,056,233 12,874,419 4.2125 2.009 2.005 2.019 2.000 2.028 6,403,318 2.0106 -0.71%
2011-07-26 0 4.240 4.230 4.240 4.210 4.320 7,345,370 31,152,942 4.2412 2.024 2.019 2.024 2.009 2.062 15,389,775 2.0243 -0.47%
2011-07-25 0 4.260 4.200 4.210 4.190 4.280 3,171,937 13,439,334 4.2369 2.033 2.005 2.009 2.000 2.043 6,645,737 2.0222 0.71%
2011-07-22 0 4.230 4.220 4.230 4.210 4.270 8,193,170 34,793,682 4.2467 2.019 2.014 2.019 2.009 2.038 17,166,058 2.0269 0.95%
2011-07-21 0 4.190 4.190 4.200 4.160 4.270 11,552,344 48,498,994 4.1982 2.000 2.000 2.005 1.986 2.038 24,204,088 2.0038 2.44%
2011-07-20 0 4.090 4.090 4.110 4.080 4.200 5,917,223 24,365,285 4.1177 1.952 1.952 1.962 1.947 2.005 12,397,569 1.9653 -1.68%
2011-07-19 0 4.160 4.150 4.160 4.150 4.240 4,320,146 18,044,995 4.1769 1.986 1.981 1.986 1.981 2.024 9,051,427 1.9936 -0.95%
2011-07-18 0 4.200 4.180 4.200 4.180 4.290 3,445,980 14,639,409 4.2483 2.005 1.995 2.005 1.995 2.048 7,219,903 2.0276 -1.87%
2011-07-15 0 4.280 4.270 4.300 4.240 4.350 6,340,352 27,370,947 4.3169 2.043 2.038 2.052 2.024 2.076 13,284,095 2.0604 -0.70%
2011-07-14 0 4.310 4.300 4.310 4.250 4.320 3,290,368 14,122,877 4.2922 2.057 2.052 2.057 2.028 2.062 6,893,870 2.0486 1.17%
2011-07-13 0 4.260 4.230 4.260 4.200 4.300 5,217,820 22,165,238 4.2480 2.033 2.019 2.033 2.005 2.052 10,932,203 2.0275 0.71%
2011-07-12 0 4.230 4.190 4.210 4.180 4.300 5,181,102 21,901,693 4.2272 2.019 2.000 2.009 1.995 2.052 10,855,273 2.0176 -1.86%
2011-07-11 0 4.310 4.300 4.310 4.280 4.350 2,829,419 12,206,549 4.3142 2.057 2.052 2.057 2.043 2.076 5,928,105 2.0591 -0.23%
2011-07-08 0 4.320 4.280 4.320 4.270 4.380 12,818,451 55,455,373 4.3262 2.062 2.043 2.062 2.038 2.091 26,856,793 2.0649 0.23%
2011-07-07 0 4.310 4.300 4.310 4.260 4.350 8,177,510 35,304,736 4.3173 2.057 2.052 2.057 2.033 2.076 17,133,248 2.0606 0.00%
2011-07-06 0 4.310 4.270 4.310 4.200 4.330 21,361,668 91,350,272 4.2764 2.057 2.038 2.057 2.005 2.067 44,756,258 2.0411 1.65%
2011-07-05 0 4.240 4.230 4.240 4.180 4.260 3,969,540 16,761,258 4.2225 2.024 2.019 2.024 1.995 2.033 8,316,848 2.0153 0.24%
2011-07-04 0 4.230 4.220 4.240 4.180 4.250 9,280,670 39,004,853 4.2028 2.019 2.014 2.024 1.995 2.028 19,444,552 2.0060 1.68%
2011-06-30 0 4.160 4.150 4.180 4.140 4.180 9,955,924 41,362,208 4.1545 1.986 1.981 1.995 1.976 1.995 20,859,322 1.9829 1.71%
2011-06-29 0 4.090 4.080 4.090 4.080 4.180 7,497,771 31,035,454 4.1393 1.952 1.947 1.952 1.947 1.995 15,709,081 1.9756 0.00%
2011-06-28 0 4.090 4.090 4.100 4.070 4.180 4,732,308 19,446,099 4.1092 1.952 1.952 1.957 1.943 1.995 9,914,975 1.9613 -0.97%
2011-06-27 0 4.130 4.130 4.140 4.030 4.160 8,602,287 35,330,525 4.1071 1.971 1.971 1.976 1.923 1.986 18,023,226 1.9603 2.23%
2011-06-24 0 4.040 4.030 4.040 4.010 4.220 15,127,213 61,086,179 4.0382 1.928 1.923 1.928 1.914 2.014 31,694,035 1.9274 -5.39%
2011-06-23 0 4.270 4.250 4.280 4.220 4.350 6,986,421 29,885,387 4.2776 2.038 2.028 2.043 2.014 2.076 14,637,717 2.0417 -0.23%
2011-06-22 0 4.280 4.260 4.280 4.200 4.380 12,627,593 54,292,234 4.2995 2.043 2.033 2.043 2.005 2.091 26,456,914 2.0521 2.88%
2011-06-21 0 4.160 4.150 4.160 4.080 4.200 8,144,510 33,753,678 4.1443 1.986 1.981 1.986 1.947 2.005 17,064,107 1.9781 -0.72%
2011-06-20 0 4.190 4.180 4.210 4.160 4.270 9,220,304 38,703,727 4.1977 2.000 1.995 2.009 1.986 2.038 19,318,075 2.0035 -2.56%
2011-06-17 0 4.300 4.270 4.300 4.130 4.300 21,257,789 90,472,279 4.2560 2.052 2.038 2.052 1.971 2.052 44,538,614 2.0313 3.61%
2011-06-16 0 4.150 4.130 4.140 4.090 4.160 9,660,194 39,977,420 4.1384 1.981 1.971 1.976 1.952 1.986 20,239,718 1.9752 0.24%
2011-06-15 0 4.140 4.100 4.150 4.100 4.180 5,032,505 20,884,544 4.1499 1.976 1.957 1.981 1.957 1.995 10,543,937 1.9807 -0.24%
2011-06-14 0 4.150 4.130 4.140 4.000 4.150 11,520,299 47,412,531 4.1156 1.981 1.971 1.976 1.909 1.981 24,136,948 1.9643 3.23%
2011-06-13 0 4.020 4.000 4.030 3.970 4.050 5,607,058 22,487,031 4.0105 1.919 1.909 1.923 1.895 1.933 11,747,722 1.9142 -0.74%
2011-06-10 0 4.050 4.030 4.050 4.010 4.110 11,660,060 47,240,110 4.0514 1.933 1.923 1.933 1.914 1.962 24,429,771 1.9337 -0.98%
2011-06-09 0 4.090 4.060 4.090 3.940 4.100 18,339,943 72,925,195 3.9763 1.952 1.938 1.952 1.881 1.957 38,425,240 1.8978 4.34%
2011-06-08 0 3.920 3.910 3.930 3.900 3.970 4,363,592 17,158,100 3.9321 1.871 1.866 1.876 1.861 1.895 9,142,453 1.8768 -1.01%
2011-06-07 0 3.960 3.960 3.970 3.930 4.000 7,418,918 29,435,324 3.9676 1.890 1.890 1.895 1.876 1.909 15,543,871 1.8937 0.51%
2011-06-03 0 3.940 3.930 3.960 3.930 4.000 3,244,111 12,855,350 3.9627 1.881 1.876 1.890 1.876 1.909 6,796,954 1.8913 -1.01%
2011-06-02 0 3.980 3.980 4.000 3.940 4.000 6,951,474 27,683,402 3.9824 1.900 1.900 1.909 1.881 1.909 14,564,498 1.9007 0.51%
2011-06-01 0 3.960 3.960 3.970 3.930 4.010 12,018,523 47,842,577 3.9807 1.890 1.890 1.895 1.876 1.914 25,180,810 1.9000 0.00%
2011-05-31 0 3.960 3.960 3.990 3.950 4.020 10,084,000 40,062,756 3.9729 1.890 1.890 1.904 1.885 1.919 21,127,662 1.8962 0.00%
2011-05-30 0 3.960 3.920 3.960 3.930 3.980 5,560,860 21,962,127 3.9494 1.890 1.871 1.890 1.876 1.900 11,650,929 1.8850 1.54%
2011-05-27 0 4.000 3.970 3.990 3.970 4.030 3,454,340 13,819,039 4.0005 1.861 1.847 1.857 1.847 1.875 7,422,993 1.8617 0.00%
2011-05-26 0 4.000 3.980 4.000 3.960 4.010 4,952,411 19,772,469 3.9925 1.861 1.852 1.861 1.843 1.866 10,642,182 1.8579 0.50%
2011-05-25 0 3.980 3.980 3.990 3.920 4.010 9,292,351 36,877,831 3.9686 1.852 1.852 1.857 1.824 1.866 19,968,231 1.8468 1.27%
2011-05-24 0 3.930 3.930 3.940 3.900 3.960 7,936,295 31,241,587 3.9365 1.829 1.829 1.834 1.815 1.843 17,054,217 1.8319 -0.51%
2011-05-23 0 3.950 3.940 3.960 3.930 3.990 22,186,266 87,839,845 3.9592 1.838 1.834 1.843 1.829 1.857 47,675,824 1.8424 -0.50%
2011-05-20 0 3.970 3.960 3.970 3.960 4.000 3,780,411 15,014,424 3.9716 1.847 1.843 1.847 1.843 1.861 8,123,684 1.8482 0.00%
2011-05-19 0 3.970 3.950 3.960 3.950 4.000 6,406,507 25,438,874 3.9708 1.847 1.838 1.843 1.838 1.861 13,766,873 1.8478 0.25%
2011-05-18 0 3.960 3.950 3.970 3.950 4.010 5,423,586 21,622,011 3.9867 1.843 1.838 1.847 1.838 1.866 11,654,684 1.8552 -0.25%
2011-05-17 0 3.970 3.970 3.990 3.960 4.010 4,780,643 19,062,071 3.9873 1.847 1.847 1.857 1.843 1.866 10,273,071 1.8555 -0.25%
2011-05-16 0 3.980 3.980 3.990 3.960 4.020 2,528,336 10,079,760 3.9867 1.852 1.852 1.857 1.843 1.871 5,433,114 1.8552 -0.25%
2011-05-13 0 3.990 3.980 4.000 3.970 4.010 5,129,095 20,449,932 3.9870 1.857 1.852 1.861 1.847 1.866 11,021,856 1.8554 0.00%
2011-05-12 0 3.990 3.980 4.000 3.980 4.030 7,079,299 28,312,336 3.9993 1.857 1.852 1.861 1.852 1.875 15,212,628 1.8611 -2.21%
2011-05-11 0 4.080 4.060 4.090 4.040 4.120 5,890,375 23,952,414 4.0664 1.899 1.889 1.903 1.880 1.917 12,657,762 1.8923 0.25%
2011-05-09 0 4.070 4.060 4.080 4.040 4.100 2,598,099 10,583,120 4.0734 1.894 1.889 1.899 1.880 1.908 5,583,026 1.8956 0.00%
2011-05-06 0 4.070 4.060 4.090 4.000 4.090 5,798,693 23,479,549 4.0491 1.894 1.889 1.903 1.861 1.903 12,460,748 1.8843 1.24%
2011-05-05 0 4.020 4.000 4.030 3.980 4.050 3,187,899 12,810,724 4.0185 1.871 1.861 1.875 1.852 1.885 6,850,441 1.8701 -0.25%
2011-05-04 0 4.030 4.020 4.030 3.990 4.060 4,688,270 18,869,999 4.0249 1.875 1.871 1.875 1.857 1.889 10,074,572 1.8730 0.00%
2011-05-03 0 4.030 4.020 4.030 4.000 4.060 5,324,699 21,439,163 4.0264 1.875 1.871 1.875 1.861 1.889 11,442,187 1.8737 0.25%
2011-04-29 0 4.020 4.020 4.030 3.980 4.060 4,196,130 16,858,624 4.0177 1.871 1.871 1.875 1.852 1.889 9,017,018 1.8696 0.50%
2011-04-28 0 4.000 3.990 4.000 3.990 4.120 6,920,783 27,925,220 4.0350 1.861 1.857 1.861 1.857 1.917 14,871,995 1.8777 -1.48%
2011-04-27 0 4.060 4.050 4.070 4.050 4.150 3,784,237 15,487,845 4.0927 1.889 1.885 1.894 1.885 1.931 8,131,905 1.9046 -1.46%
2011-04-26 0 4.120 4.100 4.120 4.080 4.130 4,880,537 20,039,617 4.1060 1.917 1.908 1.917 1.899 1.922 10,487,732 1.9108 0.00%
2011-04-21 0 4.120 4.100 4.130 4.030 4.130 9,524,802 38,910,689 4.0852 1.917 1.908 1.922 1.875 1.922 20,467,743 1.9011 2.23%
2011-04-20 0 4.030 4.020 4.030 4.010 4.050 7,919,751 31,890,798 4.0267 1.875 1.871 1.875 1.866 1.885 17,018,666 1.8739 0.50%
2011-04-19 0 4.010 3.980 4.020 3.950 4.020 5,471,962 21,787,838 3.9817 1.866 1.852 1.871 1.838 1.871 11,758,639 1.8529 0.50%
2011-04-18 0 3.990 3.980 4.000 3.950 4.000 5,347,955 21,262,108 3.9757 1.857 1.852 1.861 1.838 1.861 11,492,162 1.8501 1.53%
2011-04-15 0 3.930 3.930 3.940 3.920 3.990 7,137,445 28,122,718 3.9402 1.829 1.829 1.834 1.824 1.857 15,337,577 1.8336 -0.25%
2011-04-14 0 3.940 3.930 3.940 3.920 3.960 3,605,028 14,199,650 3.9388 1.834 1.829 1.834 1.824 1.843 7,746,805 1.8330 -0.25%
2011-04-13 0 3.950 3.950 3.960 3.910 3.970 5,483,336 21,609,704 3.9410 1.838 1.838 1.843 1.820 1.847 11,783,081 1.8340 0.25%
2011-04-12 0 3.940 3.940 3.970 3.910 3.970 7,140,486 28,118,926 3.9380 1.834 1.834 1.847 1.820 1.847 15,344,112 1.8326 -0.25%
2011-04-11 0 3.950 3.940 3.950 3.930 4.010 8,786,882 34,732,353 3.9528 1.838 1.834 1.838 1.829 1.866 18,882,034 1.8394 -1.00%
2011-04-08 0 3.990 3.990 4.000 3.970 4.030 9,890,497 39,465,034 3.9902 1.857 1.857 1.861 1.847 1.875 21,253,581 1.8569 -0.25%
2011-04-07 0 4.000 3.990 4.000 3.980 4.040 19,771,373 79,075,107 3.9995 1.861 1.857 1.861 1.852 1.880 42,486,487 1.8612 -1.48%
2011-04-06 0 4.060 4.050 4.060 4.010 4.080 9,391,305 37,955,138 4.0415 1.889 1.885 1.889 1.866 1.899 20,180,872 1.8807 -1.22%
2011-04-04 0 4.110 4.100 4.110 4.030 4.140 9,242,394 37,955,556 4.1067 1.913 1.908 1.913 1.875 1.927 19,860,879 1.9111 1.99%
2011-04-01 0 4.030 4.020 4.030 3.980 4.030 8,933,326 35,797,741 4.0072 1.875 1.871 1.875 1.852 1.875 19,196,726 1.8648 2.54%
2011-03-31 0 3.930 3.910 3.930 3.840 3.930 10,428,516 40,613,743 3.8945 1.829 1.820 1.829 1.787 1.829 22,409,724 1.8123 3.15%
2011-03-30 0 3.810 3.810 3.850 3.800 3.910 8,126,359 31,293,954 3.8509 1.773 1.773 1.792 1.768 1.820 17,462,644 1.7921 -1.55%
2011-03-29 0 3.870 3.850 3.880 3.810 3.900 7,616,208 29,353,790 3.8541 1.801 1.792 1.806 1.773 1.815 16,366,386 1.7935 0.78%
2011-03-28 0 3.840 3.830 3.840 3.790 3.840 6,098,622 23,233,569 3.8096 1.787 1.782 1.787 1.764 1.787 13,105,262 1.7728 1.05%
2011-03-25 0 3.800 3.780 3.810 3.730 3.820 5,761,598 21,802,703 3.7841 1.768 1.759 1.773 1.736 1.778 12,381,035 1.7610 0.80%
2011-03-24 0 3.770 3.760 3.780 3.740 3.810 9,325,199 35,149,725 3.7693 1.754 1.750 1.759 1.740 1.773 20,038,818 1.7541 -0.79%
2011-03-23 0 3.800 3.800 3.810 3.750 3.810 5,058,148 19,161,630 3.7883 1.768 1.768 1.773 1.745 1.773 10,869,399 1.7629 0.53%
2011-03-22 0 3.780 3.780 3.790 3.730 3.790 7,905,167 29,744,800 3.7627 1.759 1.759 1.764 1.736 1.764 16,987,327 1.7510 0.80%
2011-03-21 0 3.750 3.750 3.780 3.670 3.780 9,006,427 33,727,646 3.7448 1.745 1.745 1.759 1.708 1.759 19,353,812 1.7427 0.27%
2011-03-18 0 3.740 3.740 3.770 3.700 3.790 8,056,709 30,265,787 3.7566 1.740 1.740 1.754 1.722 1.764 17,312,974 1.7482 1.91%
2011-03-17 0 3.670 3.670 3.690 3.660 3.800 20,533,782 76,097,401 3.7060 1.708 1.708 1.717 1.703 1.768 44,124,819 1.7246 -3.67%
2011-03-16 0 3.810 3.810 3.820 3.800 3.870 8,454,467 32,491,281 3.8431 1.773 1.773 1.778 1.768 1.801 18,167,711 1.7884 -2.06%
2011-03-15 0 3.890 3.890 3.910 3.850 3.910 4,999,698 19,350,618 3.8704 1.810 1.810 1.820 1.792 1.820 10,743,796 1.8011 -1.02%
2011-03-14 0 3.930 3.920 3.940 3.900 3.960 6,005,056 23,636,947 3.9362 1.829 1.824 1.834 1.815 1.843 12,904,199 1.8317 -1.01%
2011-03-11 0 3.970 3.960 3.980 3.960 4.080 4,423,425 17,748,708 4.0124 1.847 1.843 1.852 1.843 1.899 9,505,449 1.8672 -1.98%
2011-03-10 0 4.050 4.020 4.070 4.010 4.110 5,731,219 23,290,470 4.0638 1.885 1.871 1.894 1.866 1.913 12,315,754 1.8911 0.00%
2011-03-09 0 4.050 4.050 4.070 4.040 4.120 4,622,210 18,820,866 4.0718 1.885 1.885 1.894 1.880 1.917 9,932,616 1.8949 0.50%
2011-03-08 0 4.030 4.020 4.050 4.000 4.090 7,592,196 30,697,345 4.0433 1.875 1.871 1.885 1.861 1.903 16,314,787 1.8816 -0.74%
2011-03-07 0 4.060 4.070 4.090 4.050 4.120 4,418,207 18,004,424 4.0751 1.889 1.894 1.903 1.885 1.917 9,494,237 1.8964 -0.98%
2011-03-04 0 4.100 4.090 4.100 4.070 4.130 5,356,078 21,943,282 4.0969 1.908 1.903 1.908 1.894 1.922 11,509,617 1.9065 1.23%
2011-03-03 0 4.050 4.040 4.070 4.020 4.100 3,139,293 12,698,940 4.0452 1.885 1.880 1.894 1.871 1.908 6,745,992 1.8824 -1.22%
2011-03-02 0 4.100 4.080 4.100 3.930 4.100 7,907,617 32,048,178 4.0528 1.908 1.899 1.908 1.829 1.908 16,992,591 1.8860 3.80%
2011-03-01 0 3.950 3.950 3.960 3.930 4.030 6,655,180 26,521,797 3.9851 1.838 1.838 1.843 1.829 1.875 14,301,243 1.8545 0.25%
2011-02-28 0 3.940 3.940 3.960 3.910 3.960 6,786,439 26,690,874 3.9330 1.834 1.834 1.843 1.820 1.843 14,583,304 1.8302 0.51%
2011-02-25 0 3.920 3.910 3.920 3.880 3.940 5,933,553 23,199,160 3.9098 1.824 1.820 1.824 1.806 1.834 12,750,547 1.8195 -0.25%
2011-02-24 0 3.930 3.910 3.950 3.880 3.980 4,907,016 19,268,593 3.9267 1.829 1.820 1.838 1.806 1.852 10,544,633 1.8273 -0.76%
2011-02-23 0 3.960 3.950 3.960 3.940 3.990 5,949,031 23,459,261 3.9434 1.843 1.838 1.843 1.834 1.857 12,783,807 1.8351 0.76%
2011-02-22 0 3.930 3.920 3.940 3.920 4.000 7,265,203 28,642,812 3.9425 1.829 1.824 1.834 1.824 1.861 15,612,115 1.8347 -2.00%
2011-02-21 0 4.010 4.000 4.020 3.960 4.020 5,471,129 21,822,633 3.9887 1.866 1.861 1.871 1.843 1.871 11,756,849 1.8562 0.50%
2011-02-18 0 3.990 3.990 4.020 3.970 4.020 8,002,896 31,952,334 3.9926 1.857 1.857 1.871 1.847 1.871 17,197,335 1.8580 -0.25%
2011-02-17 0 4.000 4.000 4.010 3.980 4.050 4,324,166 17,368,222 4.0165 1.861 1.861 1.866 1.852 1.885 9,292,153 1.8691 -0.50%
2011-02-16 0 4.020 4.020 4.040 4.000 4.050 3,153,047 12,685,873 4.0234 1.871 1.871 1.880 1.861 1.885 6,775,548 1.8723 0.25%
2011-02-15 0 4.010 4.010 4.040 3.990 4.060 3,062,903 12,341,850 4.0295 1.866 1.866 1.880 1.857 1.889 6,581,839 1.8751 0.00%
2011-02-14 0 4.010 4.000 4.020 3.960 4.020 5,207,263 20,755,827 3.9859 1.866 1.861 1.871 1.843 1.871 11,189,830 1.8549 1.01%
2011-02-11 0 3.970 3.970 3.980 3.940 4.050 4,939,638 19,670,302 3.9821 1.847 1.847 1.852 1.834 1.885 10,614,734 1.8531 -1.73%
2011-02-10 0 4.040 4.030 4.060 4.000 4.070 9,171,073 37,072,617 4.0423 1.880 1.875 1.889 1.861 1.894 19,707,618 1.8811 0.25%
2011-02-09 0 4.030 4.010 4.040 4.000 4.160 5,069,218 20,671,232 4.0778 1.875 1.866 1.880 1.861 1.936 10,893,187 1.8976 -2.66%
2011-02-08 0 4.140 4.110 4.140 4.100 4.170 5,386,769 22,252,563 4.1310 1.927 1.913 1.927 1.908 1.941 11,575,569 1.9224 1.47%
2011-02-07 0 4.080 4.080 4.100 4.070 4.200 8,010,601 33,178,333 4.1418 1.899 1.899 1.908 1.894 1.954 17,213,893 1.9274 -2.39%
2011-02-02 0 4.180 4.150 4.180 4.090 4.190 3,424,984 14,206,912 4.1480 1.945 1.931 1.945 1.903 1.950 7,359,911 1.9303 2.45%
2011-02-01 0 4.080 4.050 4.090 3.990 4.090 6,042,286 24,369,093 4.0331 1.899 1.885 1.903 1.857 1.903 12,984,202 1.8768 2.51%
2011-01-31 0 3.980 3.970 4.010 3.960 4.060 14,446,316 58,102,517 4.0220 1.852 1.847 1.866 1.843 1.889 31,043,530 1.8716 -1.97%
2011-01-28 0 4.060 4.030 4.080 4.030 4.200 8,248,332 33,972,037 4.1187 1.889 1.875 1.899 1.875 1.954 17,724,750 1.9166 -3.33%
2011-01-27 0 4.200 4.170 4.200 4.140 4.210 5,607,194 23,394,637 4.1723 1.954 1.941 1.954 1.927 1.959 12,049,238 1.9416 0.96%
2011-01-26 0 4.160 4.150 4.170 4.130 4.190 3,238,530 13,480,747 4.1626 1.936 1.931 1.941 1.922 1.950 6,959,242 1.9371 -0.48%
2011-01-25 0 4.180 4.170 4.180 4.150 4.210 2,908,801 12,157,922 4.1797 1.945 1.941 1.945 1.931 1.959 6,250,691 1.9451 0.72%
2011-01-24 0 4.150 4.140 4.180 4.100 4.180 3,383,629 14,015,920 4.1423 1.931 1.927 1.945 1.908 1.945 7,271,043 1.9276 1.22%
2011-01-21 0 4.100 4.110 4.120 4.100 4.200 4,980,459 20,639,529 4.1441 1.908 1.913 1.917 1.908 1.954 10,702,454 1.9285 -1.91%
2011-01-20 0 4.180 4.170 4.190 4.150 4.240 4,377,861 18,336,860 4.1885 1.945 1.941 1.950 1.931 1.973 9,407,537 1.9492 -0.95%
2011-01-19 0 4.220 4.220 4.250 4.200 4.340 5,875,996 25,021,029 4.2582 1.964 1.964 1.978 1.954 2.020 12,626,863 1.9816 -1.17%
2011-01-18 0 4.270 4.270 4.310 4.270 4.340 4,248,000 18,232,400 4.2920 1.987 1.987 2.006 1.987 2.020 9,128,481 1.9973 -0.70%
2011-01-17 0 4.300 4.300 4.320 4.290 4.400 11,494,422 49,691,466 4.3231 2.001 2.001 2.010 1.996 2.048 24,700,237 2.0118 -0.23%
2011-01-14 0 4.310 4.290 4.310 4.240 4.310 10,415,813 44,608,220 4.2827 2.006 1.996 2.006 1.973 2.006 22,382,426 1.9930 1.65%
2011-01-13 0 4.240 4.240 4.250 4.210 4.280 11,074,019 47,072,380 4.2507 1.973 1.973 1.978 1.959 1.992 23,796,838 1.9781 0.71%
2011-01-12 0 4.210 4.200 4.220 4.180 4.370 9,557,360 40,675,943 4.2560 1.959 1.954 1.964 1.945 2.034 20,537,706 1.9805 -2.32%
2011-01-11 0 4.310 4.300 4.320 4.220 4.330 10,420,274 44,634,293 4.2834 2.006 2.001 2.010 1.964 2.015 22,392,013 1.9933 2.62%
2011-01-10 0 4.200 4.200 4.210 4.160 4.240 3,220,548 13,508,557 4.1945 1.954 1.954 1.959 1.936 1.973 6,920,600 1.9519 0.00%
2011-01-07 0 4.200 4.190 4.210 4.160 4.250 5,290,787 22,196,667 4.1953 1.954 1.950 1.959 1.936 1.978 11,369,314 1.9523 -0.71%
2011-01-06 0 4.230 4.220 4.230 4.210 4.290 5,681,270 24,149,748 4.2508 1.968 1.964 1.968 1.959 1.996 12,208,419 1.9781 -1.40%
2011-01-05 0 4.290 4.270 4.290 4.240 4.320 14,894,213 63,756,229 4.2806 1.996 1.987 1.996 1.973 2.010 32,006,011 1.9920 0.94%
2011-01-04 0 4.250 4.250 4.260 4.200 4.270 14,197,689 59,911,858 4.2198 1.978 1.978 1.982 1.954 1.987 30,509,258 1.9637 1.92%
2011-01-03 0 4.170 4.140 4.170 4.010 4.170 8,901,151 36,802,120 4.1345 1.941 1.927 1.941 1.866 1.941 19,127,586 1.9240 4.25%
2010-12-31 0 4.000 4.000 4.040 3.980 4.040 2,537,355 10,157,247 4.0031 1.861 1.861 1.880 1.852 1.880 5,452,494 1.8629 -0.74%
2010-12-30 0 4.030 4.040 4.050 3.960 4.050 4,570,742 18,310,811 4.0061 1.875 1.880 1.885 1.843 1.885 9,822,017 1.8643 1.26%
2010-12-29 0 3.980 3.970 3.980 3.900 3.990 2,438,048 9,637,594 3.9530 1.852 1.847 1.852 1.815 1.857 5,239,095 1.8396 1.27%
2010-12-28 0 3.930 3.910 3.940 3.900 3.990 7,697,570 30,340,875 3.9416 1.829 1.820 1.834 1.815 1.857 16,541,224 1.8343 -1.50%
2010-12-24 0 3.990 3.970 3.990 3.950 3.990 2,143,096 8,513,200 3.9724 1.857 1.847 1.857 1.838 1.857 4,605,275 1.8486 1.01%
2010-12-23 0 3.950 3.940 3.950 3.910 3.960 5,525,711 21,788,207 3.9431 1.838 1.834 1.838 1.820 1.843 11,874,140 1.8349 0.77%
2010-12-22 0 3.920 3.920 3.940 3.910 3.960 2,434,339 9,589,720 3.9394 1.824 1.824 1.834 1.820 1.843 5,231,124 1.8332 -0.25%
2010-12-21 0 3.930 3.920 3.940 3.880 3.940 6,051,914 23,590,572 3.8980 1.829 1.824 1.834 1.806 1.834 13,004,892 1.8140 0.26%
2010-12-20 0 3.920 3.890 3.930 3.890 4.000 3,049,944 11,975,848 3.9266 1.824 1.810 1.829 1.810 1.861 6,553,991 1.8273 -2.00%
2010-12-17 0 4.000 3.990 4.010 3.900 4.010 6,756,564 26,653,555 3.9448 1.861 1.857 1.866 1.815 1.866 14,519,106 1.8358 2.30%
2010-12-16 0 3.910 3.900 3.920 3.870 3.930 5,464,927 21,285,243 3.8949 1.820 1.815 1.824 1.801 1.829 11,743,522 1.8125 -1.01%
2010-12-15 0 3.950 3.930 3.940 3.920 3.980 3,099,578 12,247,327 3.9513 1.838 1.829 1.834 1.824 1.852 6,660,649 1.8388 -0.50%
2010-12-14 0 3.970 3.940 3.980 3.910 3.980 3,838,119 15,119,852 3.9394 1.847 1.834 1.852 1.820 1.852 8,247,692 1.8332 0.51%
2010-12-13 0 3.950 3.930 3.960 3.920 3.990 3,580,877 14,158,479 3.9539 1.838 1.829 1.843 1.824 1.857 7,694,907 1.8400 0.25%
2010-12-10 0 3.940 3.910 3.930 3.900 3.950 4,055,557 15,903,379 3.9214 1.834 1.820 1.829 1.815 1.838 8,714,942 1.8248 -0.51%
2010-12-09 0 3.960 3.950 3.970 3.920 3.990 3,939,749 15,555,373 3.9483 1.843 1.838 1.847 1.824 1.857 8,466,083 1.8374 -0.75%
2010-12-08 0 3.990 3.980 3.990 3.930 3.990 4,215,238 16,688,488 3.9591 1.857 1.852 1.857 1.829 1.857 9,058,079 1.8424 0.50%
2010-12-07 0 3.970 3.950 3.980 3.940 4.020 4,547,386 18,057,408 3.9709 1.847 1.838 1.852 1.834 1.871 9,771,828 1.8479 -0.75%
2010-12-06 0 4.000 3.960 4.000 3.950 4.010 9,723,209 38,738,088 3.9841 1.861 1.843 1.861 1.838 1.866 20,894,097 1.8540 0.25%
2010-12-03 0 3.990 3.950 3.980 3.950 4.020 5,552,540 22,130,179 3.9856 1.857 1.838 1.852 1.838 1.871 11,931,792 1.8547 0.76%
2010-12-02 0 3.960 3.930 3.960 3.920 4.000 8,156,528 32,216,578 3.9498 1.843 1.829 1.843 1.824 1.861 17,527,474 1.8381 1.28%
2010-12-01 0 3.910 3.880 3.890 3.870 3.930 8,046,037 31,299,306 3.8900 1.820 1.806 1.810 1.801 1.829 17,290,041 1.8103 0.51%
2010-11-30 0 3.890 3.890 3.910 3.870 4.010 10,106,792 39,591,856 3.9174 1.810 1.810 1.820 1.801 1.866 21,718,375 1.8230 -2.51%
2010-11-29 0 3.990 3.970 3.990 3.950 4.020 2,998,065 11,941,594 3.9831 1.857 1.847 1.857 1.838 1.871 6,442,509 1.8536 -0.99%
2010-11-26 0 4.030 4.010 4.030 3.950 4.030 5,762,000 23,022,220 3.9955 1.875 1.866 1.875 1.838 1.875 12,381,899 1.8593 0.75%
2010-11-25 0 4.000 4.000 4.010 3.960 4.010 3,652,878 14,584,906 3.9927 1.861 1.861 1.866 1.843 1.866 7,849,629 1.8580 0.50%
2010-11-24 0 3.980 3.970 3.990 3.950 4.010 4,875,841 19,382,960 3.9753 1.852 1.847 1.857 1.838 1.866 10,477,641 1.8499 0.00%
2010-11-23 0 3.980 3.950 3.980 3.950 4.040 4,372,154 17,427,282 3.9860 1.852 1.838 1.852 1.838 1.880 9,395,274 1.8549 -1.49%
2010-11-22 0 4.040 4.020 4.040 3.980 4.110 4,202,866 16,905,099 4.0223 1.880 1.871 1.880 1.852 1.913 9,031,493 1.8718 -1.70%
2010-11-19 0 4.110 4.090 4.110 3.970 4.120 8,330,438 33,646,214 4.0389 1.913 1.903 1.913 1.847 1.917 17,901,187 1.8796 3.27%
2010-11-18 0 3.980 3.960 3.990 3.900 4.050 7,230,852 28,700,479 3.9692 1.852 1.843 1.857 1.815 1.885 15,538,299 1.8471 1.02%
2010-11-17 0 3.940 3.910 3.960 3.910 3.970 5,179,930 20,410,338 3.9403 1.834 1.820 1.843 1.820 1.847 11,131,095 1.8336 -1.75%
2010-11-16 0 4.010 4.000 4.010 3.930 4.100 9,066,000 36,240,460 3.9974 1.866 1.861 1.866 1.829 1.908 19,481,828 1.8602 -1.96%
2010-11-15 0 4.090 4.070 4.100 4.050 4.110 2,664,838 10,877,189 4.0817 1.903 1.894 1.908 1.885 1.913 5,726,441 1.8995 0.00%
2010-11-12 0 4.090 4.070 4.080 4.020 4.130 12,276,133 49,973,257 4.0708 1.903 1.894 1.899 1.871 1.922 26,380,048 1.8944 -1.68%
2010-11-11 0 4.160 4.150 4.180 4.140 4.270 10,896,564 45,857,283 4.2084 1.936 1.931 1.945 1.927 1.987 23,415,507 1.9584 -2.12%
2010-11-10 0 4.250 4.230 4.280 4.220 4.290 6,517,909 27,726,117 4.2538 1.978 1.968 1.992 1.964 1.996 14,006,263 1.9796 -0.47%
2010-11-09 0 4.270 4.260 4.270 4.220 4.290 9,080,555 38,602,821 4.2512 1.987 1.982 1.987 1.964 1.996 19,513,105 1.9783 -0.47%
2010-11-08 0 4.290 4.260 4.300 4.200 4.380 18,166,268 77,897,556 4.2880 1.996 1.982 2.001 1.954 2.038 39,037,294 1.9955 4.89%
2010-11-05 0 4.090 4.070 4.090 4.060 4.110 7,385,269 30,167,244 4.0848 1.903 1.894 1.903 1.889 1.913 15,870,124 1.9009 0.49%
2010-11-04 0 4.070 4.060 4.070 4.060 4.130 6,047,894 24,757,318 4.0935 1.894 1.889 1.894 1.889 1.922 12,996,253 1.9050 -0.49%
2010-11-03 0 4.090 4.070 4.090 4.060 4.150 6,690,545 27,513,236 4.1123 1.903 1.894 1.903 1.889 1.931 14,377,239 1.9137 0.99%
2010-11-02 0 4.050 4.040 4.050 3.990 4.070 6,244,641 25,206,397 4.0365 1.885 1.880 1.885 1.857 1.894 13,419,041 1.8784 1.00%
2010-11-01 0 4.010 4.010 4.020 3.920 4.040 5,957,901 23,871,864 4.0068 1.866 1.866 1.871 1.824 1.880 12,802,868 1.8646 3.08%
2010-10-29 0 3.890 3.890 3.910 3.870 4.010 5,808,036 22,782,948 3.9227 1.810 1.810 1.820 1.801 1.866 12,480,825 1.8254 -2.02%
2010-10-28 0 3.970 3.970 3.980 3.950 4.020 4,228,614 16,881,063 3.9921 1.847 1.847 1.852 1.838 1.871 9,086,822 1.8578 -0.75%
2010-10-27 0 4.000 3.990 4.000 3.990 4.030 5,061,444 20,229,655 3.9968 1.861 1.857 1.861 1.857 1.875 10,876,482 1.8599 -0.25%
2010-10-26 0 4.010 4.010 4.040 3.980 4.040 4,209,893 16,891,129 4.0122 1.866 1.866 1.880 1.852 1.880 9,046,593 1.8671 -0.25%
2010-10-25 0 4.020 4.010 4.060 4.010 4.090 7,019,937 28,447,099 4.0523 1.871 1.866 1.889 1.866 1.903 15,085,066 1.8858 -0.25%
2010-10-22 0 4.030 4.040 4.060 4.010 4.100 2,810,015 11,392,310 4.0542 1.875 1.880 1.889 1.866 1.908 6,038,410 1.8866 0.00%
2010-10-21 0 4.030 4.040 4.070 4.000 4.090 6,259,228 25,370,623 4.0533 1.875 1.880 1.894 1.861 1.903 13,450,386 1.8862 1.00%
2010-10-20 0 3.990 3.990 4.020 3.980 4.100 6,504,470 26,342,687 4.0499 1.857 1.857 1.871 1.852 1.908 13,977,384 1.8847 -2.21%
2010-10-19 0 4.080 4.070 4.100 4.070 4.100 5,256,135 21,427,915 4.0767 1.899 1.894 1.908 1.894 1.908 11,294,851 1.8971 0.74%
2010-10-18 0 4.050 4.050 4.070 4.050 4.140 3,612,705 14,751,189 4.0831 1.885 1.885 1.894 1.885 1.927 7,763,302 1.9001 -1.22%
2010-10-15 0 4.100 4.090 4.130 4.020 4.140 10,050,243 41,276,028 4.1070 1.908 1.903 1.922 1.871 1.927 21,596,857 1.9112 1.74%
2010-10-14 0 4.030 4.030 4.040 4.000 4.050 5,413,572 21,791,595 4.0254 1.875 1.875 1.880 1.861 1.885 11,633,166 1.8732 1.26%
2010-10-13 0 3.980 3.950 3.980 3.920 4.020 9,485,090 37,536,881 3.9575 1.852 1.838 1.852 1.824 1.871 20,382,406 1.8416 0.00%
2010-10-12 0 3.980 3.970 3.980 3.970 4.050 4,542,416 18,157,792 3.9974 1.852 1.847 1.852 1.847 1.885 9,761,148 1.8602 -1.73%
2010-10-11 0 4.050 4.030 4.050 4.020 4.120 5,738,339 23,347,137 4.0686 1.885 1.875 1.885 1.871 1.917 12,331,054 1.8934 -0.74%
2010-10-08 0 4.080 4.080 4.090 4.050 4.090 5,430,590 22,206,613 4.0892 1.899 1.899 1.903 1.885 1.903 11,669,735 1.9029 -0.24%
2010-10-07 0 4.090 4.080 4.090 4.060 4.140 4,033,177 16,482,153 4.0866 1.903 1.899 1.903 1.889 1.927 8,666,850 1.9017 -1.21%
2010-10-06 0 4.190 4.190 4.200 4.080 4.200 15,418,917 64,009,010 4.1513 1.927 1.927 1.931 1.876 1.931 33,533,705 1.9088 3.46%
2010-10-05 0 4.050 4.050 4.060 4.030 4.120 7,772,574 31,632,911 4.0698 1.862 1.862 1.867 1.853 1.894 16,904,119 1.8713 -1.22%
2010-10-04 0 4.100 4.090 4.100 4.080 4.160 6,678,397 27,449,934 4.1103 1.885 1.881 1.885 1.876 1.913 14,524,457 1.8899 1.23%
2010-09-30 0 4.050 4.030 4.080 4.020 4.100 6,298,992 25,551,067 4.0564 1.862 1.853 1.876 1.848 1.885 13,699,311 1.8651 -1.22%
2010-09-29 0 4.100 4.090 4.110 4.080 4.110 5,438,163 22,270,384 4.0952 1.885 1.881 1.890 1.876 1.890 11,827,144 1.8830 1.23%
2010-09-28 0 4.050 4.050 4.070 4.050 4.130 3,151,576 12,865,728 4.0823 1.862 1.862 1.871 1.862 1.899 6,854,179 1.8771 -2.41%
2010-09-27 0 4.150 4.110 4.150 4.090 4.150 9,829,288 40,470,727 4.1174 1.908 1.890 1.908 1.881 1.908 21,377,146 1.8932 2.22%
2010-09-24 0 4.060 4.040 4.090 4.020 4.100 13,725,091 55,844,597 4.0688 1.867 1.858 1.881 1.848 1.885 29,849,902 1.8708 0.25%
2010-09-22 0 4.050 4.040 4.050 3.900 4.060 14,209,992 57,077,913 4.0167 1.862 1.858 1.862 1.793 1.867 30,904,485 1.8469 3.05%
2010-09-21 0 3.930 3.930 3.940 3.880 3.940 4,422,480 17,358,794 3.9251 1.807 1.807 1.812 1.784 1.812 9,618,194 1.8048 0.77%
2010-09-20 0 3.900 3.900 3.910 3.850 3.910 5,564,237 21,548,609 3.8727 1.793 1.793 1.798 1.770 1.798 12,101,335 1.7807 1.04%
2010-09-17 0 3.860 3.850 3.870 3.820 3.870 4,968,715 19,151,976 3.8545 1.775 1.770 1.779 1.756 1.779 10,806,169 1.7723 1.05%
2010-09-16 0 3.820 3.820 3.850 3.810 3.920 8,791,223 33,806,311 3.8455 1.756 1.756 1.770 1.752 1.802 19,119,519 1.7682 -2.80%
2010-09-15 0 3.930 3.900 3.930 3.850 3.970 11,730,036 45,834,239 3.9074 1.807 1.793 1.807 1.770 1.825 25,510,973 1.7966 1.03%
2010-09-14 0 3.890 3.850 3.890 3.830 3.890 4,964,315 19,133,366 3.8542 1.789 1.770 1.789 1.761 1.789 10,796,600 1.7722 0.52%
2010-09-13 0 3.870 3.870 3.880 3.850 3.890 5,539,114 21,460,558 3.8744 1.779 1.779 1.784 1.770 1.789 12,046,697 1.7814 0.52%
2010-09-10 0 3.850 3.820 3.850 3.780 3.860 11,300,092 43,085,403 3.8128 1.770 1.756 1.770 1.738 1.775 24,575,912 1.7532 1.32%
2010-09-09 0 3.800 3.780 3.800 3.770 3.820 10,321,454 39,474,873 3.8245 1.747 1.738 1.747 1.733 1.756 22,447,530 1.7585 0.00%
2010-09-08 0 3.800 3.790 3.800 3.780 3.910 8,680,263 33,090,838 3.8122 1.747 1.743 1.747 1.738 1.798 18,878,199 1.7529 -3.06%
2010-09-07 0 3.920 3.900 3.920 3.890 3.940 1,644,000 6,426,500 3.9091 1.802 1.793 1.802 1.789 1.812 3,575,440 1.7974 -0.25%
2010-09-06 0 3.930 3.920 3.930 3.850 3.940 3,239,514 12,650,944 3.9052 1.807 1.802 1.807 1.770 1.812 7,045,430 1.7956 2.34%
2010-09-03 0 3.840 3.840 3.850 3.820 4.000 8,612,973 33,362,463 3.8735 1.766 1.766 1.770 1.756 1.839 18,731,854 1.7811 -3.03%
2010-09-02 0 3.960 3.950 3.960 3.890 3.970 11,086,840 43,617,236 3.9341 1.821 1.816 1.821 1.789 1.825 24,112,123 1.8089 1.80%
2010-09-01 0 3.890 3.890 3.900 3.790 3.900 9,391,515 36,002,352 3.8335 1.789 1.789 1.793 1.743 1.793 20,425,059 1.7627 2.64%
2010-08-31 0 3.790 3.750 3.800 3.700 3.800 7,692,000 28,816,004 3.7462 1.743 1.724 1.747 1.701 1.747 16,728,883 1.7225 0.80%
2010-08-30 0 3.760 3.760 3.770 3.670 3.770 3,064,510 11,389,851 3.7167 1.729 1.729 1.733 1.687 1.733 6,664,824 1.7089 0.80%
2010-08-27 0 3.730 3.720 3.730 3.680 3.750 3,089,051 11,462,805 3.7108 1.715 1.710 1.715 1.692 1.724 6,718,197 1.7062 1.36%
2010-08-26 0 3.680 3.670 3.680 3.670 3.730 2,800,247 10,343,383 3.6937 1.692 1.687 1.692 1.687 1.715 6,090,094 1.6984 -0.81%
2010-08-25 0 3.710 3.710 3.720 3.660 3.720 2,752,894 10,139,659 3.6833 1.706 1.706 1.710 1.683 1.710 5,987,109 1.6936 0.27%
2010-08-24 0 3.700 3.670 3.720 3.650 3.720 4,175,026 15,412,679 3.6916 1.701 1.687 1.710 1.678 1.710 9,080,021 1.6974 0.27%
2010-08-23 0 3.690 3.690 3.700 3.690 3.790 3,622,000 13,494,340 3.7257 1.697 1.697 1.701 1.697 1.743 7,877,277 1.7131 -2.89%
2010-08-20 0 3.800 3.780 3.820 3.780 3.900 7,878,941 30,179,972 3.8305 1.747 1.738 1.756 1.738 1.793 17,135,450 1.7613 -0.78%
2010-08-19 0 3.830 3.820 3.840 3.810 3.900 3,508,350 13,470,975 3.8397 1.761 1.756 1.766 1.752 1.793 7,630,106 1.7655 0.00%
2010-08-18 0 3.830 3.830 3.840 3.720 3.830 5,758,449 21,706,001 3.7694 1.761 1.761 1.766 1.710 1.761 12,523,716 1.7332 1.86%
2010-08-17 0 3.760 3.760 3.790 3.690 3.790 2,385,144 8,915,618 3.7380 1.729 1.729 1.743 1.697 1.743 5,187,311 1.7187 1.62%
2010-08-16 0 3.700 3.690 3.720 3.680 3.750 3,506,261 12,999,163 3.7074 1.701 1.697 1.710 1.692 1.724 7,625,563 1.7047 0.00%
2010-08-13 0 3.700 3.700 3.730 3.680 3.740 3,225,385 11,981,546 3.7148 1.701 1.701 1.715 1.692 1.720 7,014,702 1.7081 -0.54%
2010-08-12 0 3.720 3.720 3.750 3.710 3.780 4,375,595 16,394,631 3.7468 1.710 1.710 1.724 1.706 1.738 9,516,227 1.7228 -2.87%
2010-08-11 0 3.830 3.820 3.830 3.750 3.850 3,560,867 13,539,923 3.8024 1.761 1.756 1.761 1.724 1.770 7,744,322 1.7484 1.32%
2010-08-10 0 3.780 3.780 3.820 3.780 3.900 4,581,547 17,567,081 3.8343 1.738 1.738 1.756 1.738 1.793 9,964,140 1.7630 -2.83%
2010-08-09 0 3.890 3.860 3.900 3.860 3.930 2,309,592 8,987,250 3.8913 1.789 1.775 1.793 1.775 1.807 5,022,997 1.7892 -0.77%
2010-08-06 0 3.920 3.930 3.940 3.880 3.970 2,870,024 11,268,945 3.9264 1.802 1.807 1.812 1.784 1.825 6,241,848 1.8054 0.26%
2010-08-05 0 3.910 3.910 3.920 3.880 3.950 2,893,876 11,328,330 3.9146 1.798 1.798 1.802 1.784 1.816 6,293,722 1.7999 0.51%
2010-08-04 0 3.890 3.870 3.890 3.870 3.920 2,929,817 11,408,463 3.8939 1.789 1.779 1.789 1.779 1.802 6,371,888 1.7904 -0.26%
2010-08-03 0 3.900 3.880 3.900 3.860 3.950 4,059,752 15,815,297 3.8956 1.793 1.784 1.793 1.775 1.816 8,829,318 1.7912 -1.02%
2010-08-02 0 3.940 3.930 3.940 3.890 3.950 1,634,570 6,439,288 3.9394 1.812 1.807 1.812 1.789 1.816 3,554,931 1.8114 1.29%
2010-07-30 0 3.890 3.850 3.900 3.810 3.910 5,054,343 19,589,379 3.8758 1.789 1.770 1.793 1.752 1.798 10,992,396 1.7821 1.30%
2010-07-29 0 3.840 3.840 3.870 3.830 3.910 2,202,963 8,530,506 3.8723 1.766 1.766 1.779 1.761 1.798 4,791,096 1.7805 -2.04%
2010-07-28 0 3.920 3.910 3.920 3.830 3.930 5,860,518 22,803,489 3.8910 1.802 1.798 1.802 1.761 1.807 12,745,700 1.7891 2.89%
2010-07-27 0 3.810 3.800 3.820 3.800 3.830 2,071,055 7,893,083 3.8111 1.752 1.747 1.756 1.747 1.761 4,504,217 1.7524 0.53%
2010-07-26 0 3.790 3.790 3.800 3.770 3.820 7,347,828 27,818,954 3.7860 1.743 1.743 1.747 1.733 1.756 15,980,363 1.7408 0.26%
2010-07-23 0 3.780 3.780 3.800 3.750 3.800 5,601,096 21,181,411 3.7817 1.738 1.738 1.747 1.724 1.747 12,181,498 1.7388 1.07%
2010-07-22 0 3.740 3.740 3.750 3.690 3.750 3,055,050 11,381,654 3.7255 1.720 1.720 1.724 1.697 1.724 6,644,250 1.7130 0.54%
2010-07-21 0 3.720 3.690 3.730 3.680 3.750 6,027,239 22,399,015 3.7163 1.710 1.697 1.715 1.692 1.724 13,108,291 1.7088 1.09%
2010-07-20 0 3.680 3.660 3.700 3.630 3.710 2,859,999 10,541,656 3.6859 1.692 1.683 1.701 1.669 1.706 6,220,045 1.6948 1.10%
2010-07-19 0 3.640 3.610 3.630 3.580 3.650 2,233,761 8,093,904 3.6234 1.674 1.660 1.669 1.646 1.678 4,858,077 1.6661 -0.27%
2010-07-16 0 3.650 3.650 3.660 3.630 3.730 1,805,818 6,621,258 3.6666 1.678 1.678 1.683 1.669 1.715 3,927,368 1.6859 -1.62%
2010-07-15 0 3.710 3.670 3.720 3.670 3.730 1,979,049 7,336,464 3.7071 1.706 1.687 1.710 1.687 1.715 4,304,118 1.7045 0.54%
2010-07-14 0 3.690 3.670 3.720 3.670 3.740 5,157,166 19,110,397 3.7056 1.697 1.687 1.710 1.687 1.720 11,216,020 1.7038 -1.34%
2010-07-13 0 3.740 3.720 3.750 3.720 3.780 5,914,890 22,346,759 3.7781 1.720 1.710 1.724 1.710 1.738 12,863,950 1.7372 -1.06%
2010-07-12 0 3.780 3.760 3.790 3.730 3.840 4,120,000 15,623,760 3.7922 1.738 1.729 1.743 1.715 1.766 8,960,348 1.7437 -0.53%
2010-07-09 0 3.800 3.790 3.820 3.690 3.820 5,479,700 20,700,118 3.7776 1.747 1.743 1.756 1.697 1.756 11,917,481 1.7370 2.98%
2010-07-08 0 3.690 3.690 3.700 3.680 3.730 1,750,911 6,491,861 3.7077 1.697 1.697 1.701 1.692 1.715 3,807,954 1.7048 0.54%
2010-07-07 0 3.670 3.660 3.680 3.650 3.690 2,035,082 7,476,943 3.6740 1.687 1.683 1.692 1.678 1.697 4,425,981 1.6893 -0.54%
2010-07-06 0 3.690 3.690 3.700 3.620 3.700 1,217,800 4,457,200 3.6600 1.697 1.697 1.701 1.664 1.701 2,648,522 1.6829 1.37%
2010-07-05 0 3.640 3.640 3.650 3.630 3.690 1,452,414 5,298,364 3.6480 1.674 1.674 1.678 1.669 1.697 3,158,771 1.6774 -0.27%
2010-07-02 0 3.650 3.640 3.690 3.640 3.740 9,691,253 35,812,711 3.6954 1.678 1.674 1.697 1.674 1.720 21,076,942 1.6991 -1.08%
2010-06-30 0 3.690 3.650 3.690 3.610 3.710 8,054,019 29,628,419 3.6787 1.697 1.678 1.697 1.660 1.706 17,516,217 1.6915 -1.60%
2010-06-29 0 3.750 3.740 3.780 3.690 3.810 7,694,100 28,812,185 3.7447 1.724 1.720 1.738 1.697 1.752 16,733,450 1.7218 -1.32%
2010-06-28 0 3.800 3.750 3.800 3.700 3.820 10,024,970 37,745,056 3.7651 1.747 1.724 1.747 1.701 1.756 21,802,724 1.7312 1.60%
2010-06-25 0 3.740 3.700 3.750 3.680 3.770 5,847,021 21,788,481 3.7264 1.720 1.701 1.724 1.692 1.733 12,716,346 1.7134 1.63%
2010-06-24 0 3.680 3.680 3.710 3.680 3.820 5,887,118 21,989,636 3.7352 1.692 1.692 1.706 1.692 1.756 12,803,550 1.7175 -3.66%
2010-06-23 0 3.820 3.810 3.820 3.740 3.840 10,859,000 41,221,640 3.7961 1.756 1.752 1.756 1.720 1.766 23,616,607 1.7455 2.14%
2010-06-22 0 3.740 3.730 3.740 3.720 3.790 6,492,122 24,390,957 3.7570 1.720 1.715 1.720 1.710 1.743 14,119,338 1.7275 -0.53%
2010-06-21 0 3.760 3.750 3.760 3.700 3.790 23,661,444 89,014,615 3.7620 1.729 1.724 1.729 1.701 1.743 51,459,897 1.7298 3.30%
2010-06-18 0 3.640 3.620 3.640 3.540 3.640 15,652,507 56,386,672 3.6024 1.674 1.664 1.674 1.628 1.674 34,041,727 1.6564 3.41%
2010-06-17 0 3.520 3.510 3.550 3.470 3.570 13,915,866 49,060,307 3.5255 1.619 1.614 1.632 1.596 1.641 30,264,807 1.6210 0.57%
2010-06-15 0 3.500 3.510 3.520 3.470 3.520 7,394,364 25,891,998 3.5016 1.609 1.614 1.619 1.596 1.619 16,081,572 1.6100 -0.28%
2010-06-14 0 3.510 3.500 3.510 3.340 3.520 26,757,810 91,913,421 3.4350 1.614 1.609 1.614 1.536 1.619 58,194,004 1.5794 2.33%
2010-06-11 0 3.430 3.390 3.420 3.330 3.430 12,132,639 40,922,983 3.3730 1.577 1.559 1.573 1.531 1.577 26,386,570 1.5509 3.00%
2010-06-10 0 3.330 3.320 3.330 3.280 3.350 8,482,456 28,189,022 3.3232 1.531 1.527 1.531 1.508 1.540 18,448,000 1.5280 -0.60%
2010-06-09 0 3.350 3.350 3.360 3.250 3.380 29,733,058 98,666,901 3.3184 1.540 1.540 1.545 1.494 1.554 64,664,697 1.5258 0.60%
2010-06-08 0 3.330 3.320 3.340 3.290 3.510 28,702,012 96,463,668 3.3609 1.531 1.527 1.536 1.513 1.614 62,422,335 1.5453 -4.03%
2010-06-07 0 3.470 3.470 3.480 3.460 3.520 10,784,784 37,674,511 3.4933 1.596 1.596 1.600 1.591 1.619 23,455,199 1.6062 -3.34%
2010-06-04 0 3.590 3.580 3.600 3.570 3.660 11,483,658 41,289,563 3.5955 1.651 1.646 1.655 1.641 1.683 24,975,139 1.6532 -1.64%
2010-06-03 0 3.650 3.640 3.650 3.590 3.700 12,997,341 47,369,209 3.6445 1.678 1.674 1.678 1.651 1.701 28,267,161 1.6758 1.39%
2010-06-02 0 3.600 3.600 3.610 3.600 3.760 6,861,524 24,956,576 3.6372 1.655 1.655 1.660 1.655 1.729 14,922,729 1.6724 -3.49%
2010-06-01 0 3.730 3.710 3.760 3.710 3.780 4,402,000 16,452,762 3.7376 1.715 1.706 1.729 1.706 1.738 9,573,654 1.7185 -1.84%
2010-05-31 0 3.800 3.750 3.780 3.680 3.800 3,683,731 13,782,404 3.7414 1.747 1.724 1.738 1.692 1.747 8,011,532 1.7203 2.98%
2010-05-28 0 3.690 3.670 3.700 3.670 3.770 11,618,236 42,933,625 3.6954 1.697 1.687 1.701 1.687 1.733 25,267,825 1.6991 -1.60%
2010-05-27 0 3.750 3.740 3.750 3.510 3.790 7,794,990 28,776,656 3.6917 1.724 1.720 1.724 1.614 1.743 16,952,870 1.6975 4.17%
2010-05-26 0 3.660 3.650 3.660 3.510 3.680 13,372,457 48,382,591 3.6181 1.655 1.651 1.655 1.587 1.664 29,567,695 1.6363 4.57%
2010-05-25 0 3.500 3.500 3.510 3.500 3.600 5,108,773 18,091,443 3.5413 1.583 1.583 1.587 1.583 1.628 11,295,953 1.6016 -3.05%
2010-05-24 0 3.610 3.610 3.620 3.490 3.660 5,125,731 18,447,670 3.5990 1.633 1.633 1.637 1.578 1.655 11,333,448 1.6277 0.56%
2010-05-20 0 3.590 3.580 3.600 3.560 3.710 5,871,499 21,229,881 3.6158 1.624 1.619 1.628 1.610 1.678 12,982,408 1.6353 -3.23%
2010-05-19 0 3.710 3.700 3.720 3.680 3.770 4,570,020 17,094,916 3.7407 1.678 1.673 1.682 1.664 1.705 10,104,722 1.6918 -1.59%
2010-05-18 0 3.770 3.760 3.770 3.700 3.780 2,679,932 10,031,575 3.7432 1.705 1.701 1.705 1.673 1.710 5,925,569 1.6929 1.07%
2010-05-17 0 3.730 3.720 3.740 3.710 3.800 4,896,418 18,288,034 3.7350 1.687 1.682 1.691 1.678 1.719 10,826,417 1.6892 -2.61%
2010-05-14 0 3.830 3.830 3.840 3.830 3.890 2,881,803 11,101,705 3.8523 1.732 1.732 1.737 1.732 1.759 6,371,923 1.7423 -2.30%
2010-05-13 0 3.920 3.900 3.920 3.800 3.930 4,386,630 16,976,058 3.8700 1.773 1.764 1.773 1.719 1.777 9,699,230 1.7502 3.70%
2010-05-12 0 3.780 3.780 3.800 3.770 3.850 4,986,506 18,937,657 3.7978 1.710 1.710 1.719 1.705 1.741 11,025,609 1.7176 -2.07%
2010-05-11 0 3.860 3.860 3.880 3.850 3.920 3,855,048 14,974,359 3.8844 1.746 1.746 1.755 1.741 1.773 8,523,855 1.7568 0.00%
2010-05-10 0 3.860 3.860 3.890 3.840 3.930 10,242,559 39,630,655 3.8692 1.746 1.746 1.759 1.737 1.777 22,647,211 1.7499 0.00%
2010-05-07 0 3.860 3.830 3.880 3.750 3.940 5,967,138 23,074,597 3.8669 1.746 1.732 1.755 1.696 1.782 13,193,874 1.7489 0.78%
2010-05-06 0 3.830 3.830 3.890 3.800 4.020 6,437,486 25,104,846 3.8998 1.732 1.732 1.759 1.719 1.818 14,233,856 1.7637 -3.53%
2010-05-05 0 3.970 3.960 3.980 3.940 4.030 5,003,752 19,942,481 3.9855 1.795 1.791 1.800 1.782 1.823 11,063,742 1.8025 -1.73%
2010-05-04 0 4.040 4.020 4.030 4.010 4.190 7,388,168 30,062,082 4.0689 1.827 1.818 1.823 1.814 1.895 16,335,898 1.8402 -0.25%
2010-05-03 0 4.050 4.020 4.060 4.010 4.100 4,795,532 19,447,153 4.0553 1.832 1.818 1.836 1.814 1.854 10,603,349 1.8341 -0.25%
2010-04-30 0 4.060 4.060 4.090 4.010 4.130 7,284,666 29,647,761 4.0699 1.836 1.836 1.850 1.814 1.868 16,107,046 1.8407 0.00%
2010-04-29 0 4.060 4.050 4.060 4.040 4.160 3,375,566 13,818,950 4.0938 1.836 1.832 1.836 1.827 1.881 7,463,677 1.8515 -1.46%
2010-04-28 0 4.120 4.130 4.160 4.120 4.180 6,605,603 27,398,289 4.1477 1.863 1.868 1.881 1.863 1.890 14,605,577 1.8759 -1.20%
2010-04-27 0 4.170 4.160 4.170 4.130 4.340 5,595,336 23,529,299 4.2052 1.886 1.881 1.886 1.868 1.963 12,371,787 1.9019 -3.92%
2010-04-26 0 4.340 4.320 4.350 4.250 4.350 4,985,552 21,408,959 4.2942 1.963 1.954 1.967 1.922 1.967 11,023,500 1.9421 2.36%
2010-04-23 0 4.240 4.230 4.240 4.170 4.260 2,107,475 8,904,081 4.2250 1.918 1.913 1.918 1.886 1.927 4,659,815 1.9108 1.68%
2010-04-22 0 4.170 4.180 4.190 4.160 4.250 1,753,241 7,358,358 4.1970 1.886 1.890 1.895 1.881 1.922 3,876,572 1.8982 -1.88%
2010-04-21 0 4.250 4.250 4.280 4.220 4.280 7,166,975 30,422,915 4.2449 1.922 1.922 1.936 1.909 1.936 15,846,821 1.9198 1.67%
2010-04-20 0 4.180 4.170 4.230 4.070 4.230 6,542,084 27,296,804 4.1725 1.890 1.886 1.913 1.841 1.913 14,465,131 1.8871 2.45%
2010-04-19 0 4.080 4.080 4.090 4.060 4.110 2,074,714 8,466,277 4.0807 1.845 1.845 1.850 1.836 1.859 4,587,378 1.8456 -1.45%
2010-04-16 0 4.140 4.110 4.140 4.090 4.160 5,408,712 22,298,052 4.1226 1.872 1.859 1.872 1.850 1.881 11,959,144 1.8645 -0.48%
2010-04-15 0 4.160 4.150 4.180 4.140 4.280 6,300,530 26,398,870 4.1899 1.881 1.877 1.890 1.872 1.936 13,931,034 1.8950 -2.12%
2010-04-14 0 4.250 4.230 4.250 4.220 4.340 4,080,400 17,339,948 4.2496 1.922 1.913 1.922 1.909 1.963 9,022,128 1.9219 -0.23%
2010-04-13 0 4.260 4.250 4.260 4.190 4.290 4,147,736 17,629,544 4.2504 1.927 1.922 1.927 1.895 1.940 9,171,014 1.9223 1.43%
2010-04-12 0 4.200 4.170 4.200 4.160 4.390 6,783,366 28,811,331 4.2474 1.900 1.886 1.900 1.881 1.985 14,998,627 1.9209 -2.55%
2010-04-09 0 4.310 4.280 4.310 4.270 4.340 3,695,436 15,882,637 4.2979 1.949 1.936 1.949 1.931 1.963 8,170,938 1.9438 0.47%
2010-04-08 0 4.290 4.280 4.290 4.270 4.420 6,354,148 27,450,965 4.3202 1.940 1.936 1.940 1.931 1.999 14,049,588 1.9539 -4.67%
2010-04-07 0 4.500 4.490 4.500 4.380 4.590 9,331,873 41,785,808 4.4778 2.035 2.031 2.035 1.981 2.076 20,633,603 2.0251 1.81%
2010-04-01 0 4.420 4.410 4.420 4.220 4.440 8,920,939 39,083,513 4.3811 1.999 1.994 1.999 1.909 2.008 19,724,992 1.9814 5.24%
2010-03-31 0 4.200 4.200 4.250 4.200 4.420 13,372,060 57,619,918 4.3090 1.900 1.900 1.922 1.900 1.999 29,566,817 1.9488 -3.45%
2010-03-30 0 4.350 4.350 4.390 4.300 4.390 8,335,828 36,208,129 4.3437 1.967 1.967 1.985 1.945 1.985 18,431,259 1.9645 2.35%
2010-03-29 0 4.250 4.250 4.280 4.160 4.320 11,980,547 51,074,954 4.2632 1.922 1.922 1.936 1.881 1.954 26,490,058 1.9281 1.92%
2010-03-26 0 4.170 4.170 4.200 4.140 4.200 3,522,926 14,701,200 4.1730 1.886 1.886 1.900 1.872 1.900 7,789,504 1.8873 0.00%
2010-03-25 0 4.170 4.140 4.180 4.120 4.190 4,729,432 19,650,142 4.1549 1.886 1.872 1.890 1.863 1.895 10,457,196 1.8791 -0.24%
2010-03-24 0 4.180 4.150 4.180 4.140 4.220 6,054,404 25,260,883 4.1723 1.890 1.877 1.890 1.872 1.909 13,386,827 1.8870 0.24%
2010-03-23 0 4.170 4.150 4.170 4.130 4.210 6,999,296 29,181,540 4.1692 1.886 1.877 1.886 1.868 1.904 15,476,068 1.8856 0.24%
2010-03-22 0 4.160 4.150 4.180 4.070 4.200 6,212,273 25,696,074 4.1363 1.881 1.877 1.890 1.841 1.900 13,735,890 1.8707 0.97%
2010-03-19 0 4.120 4.100 4.130 4.070 4.190 7,551,276 30,987,801 4.1037 1.863 1.854 1.868 1.841 1.895 16,696,545 1.8559 -1.44%
2010-03-18 0 4.180 4.180 4.190 4.130 4.200 4,911,643 20,519,857 4.1778 1.890 1.890 1.895 1.868 1.900 10,860,081 1.8895 1.46%
2010-03-17 0 4.120 4.130 4.150 4.120 4.200 5,078,258 21,122,473 4.1594 1.863 1.868 1.877 1.863 1.900 11,228,481 1.8812 -1.20%
2010-03-16 0 4.170 4.160 4.190 4.160 4.230 4,442,036 18,603,545 4.1881 1.886 1.881 1.895 1.881 1.913 9,821,738 1.8941 -0.48%
2010-03-15 0 4.190 4.180 4.190 4.160 4.270 4,604,596 19,325,489 4.1970 1.895 1.890 1.895 1.881 1.931 10,181,172 1.8982 -1.18%
2010-03-12 0 4.240 4.200 4.240 4.120 4.250 8,293,401 34,707,492 4.1850 1.918 1.900 1.918 1.863 1.922 18,337,449 1.8927 1.68%
2010-03-11 0 4.170 4.160 4.180 4.120 4.210 5,405,005 22,475,627 4.1583 1.886 1.881 1.890 1.863 1.904 11,950,948 1.8807 -1.18%
2010-03-10 0 4.220 4.210 4.220 4.070 4.230 7,758,309 32,358,465 4.1708 1.909 1.904 1.909 1.841 1.913 17,154,313 1.8863 3.43%
2010-03-09 0 4.080 4.050 4.090 4.040 4.090 1,611,180 6,547,683 4.0639 1.845 1.832 1.850 1.827 1.850 3,562,463 1.8380 0.49%
2010-03-08 0 4.060 4.060 4.090 4.060 4.120 4,611,521 18,831,763 4.0836 1.836 1.836 1.850 1.836 1.863 10,196,484 1.8469 0.00%
2010-03-05 0 4.060 4.040 4.060 4.020 4.130 2,507,842 10,206,656 4.0699 1.836 1.827 1.836 1.818 1.868 5,545,062 1.8407 0.00%
2010-03-04 0 4.060 4.040 4.080 4.010 4.110 13,817,824 56,185,075 4.0661 1.836 1.827 1.845 1.814 1.859 30,552,441 1.8390 -0.49%
2010-03-03 0 4.080 4.050 4.080 4.000 4.090 15,024,453 60,997,141 4.0599 1.845 1.832 1.845 1.809 1.850 33,220,405 1.8361 1.75%
2010-03-02 0 4.010 4.010 4.020 3.970 4.030 8,989,001 35,960,934 4.0005 1.814 1.814 1.818 1.795 1.823 19,875,483 1.8093 0.75%
2010-03-01 0 3.980 3.990 4.000 3.940 4.010 11,756,259 46,657,620 3.9687 1.800 1.805 1.809 1.782 1.814 25,994,137 1.7949 1.02%
2010-02-26 0 3.940 3.900 3.950 3.890 3.950 6,512,964 25,483,855 3.9128 1.782 1.764 1.786 1.759 1.786 14,400,744 1.7696 1.03%
2010-02-25 0 3.900 3.890 3.900 3.890 3.960 2,742,000 10,734,560 3.9149 1.764 1.759 1.764 1.759 1.791 6,062,806 1.7706 -0.76%
2010-02-24 0 3.930 3.930 3.960 3.900 3.960 6,813,540 26,840,784 3.9393 1.777 1.777 1.791 1.764 1.791 15,065,344 1.7816 0.00%
2010-02-23 0 3.930 3.920 3.950 3.870 3.960 6,326,181 24,727,650 3.9088 1.777 1.773 1.786 1.750 1.791 13,987,750 1.7678 1.81%
2010-02-22 0 3.860 3.860 3.870 3.860 4.000 4,520,639 17,663,404 3.9073 1.746 1.746 1.750 1.746 1.809 9,995,536 1.7671 -1.03%
2010-02-19 0 3.900 3.890 3.920 3.870 3.930 5,052,386 19,718,049 3.9027 1.764 1.759 1.773 1.750 1.777 11,171,276 1.7651 -0.76%
2010-02-18 0 3.930 3.900 3.940 3.900 3.970 4,796,854 18,838,812 3.9273 1.777 1.764 1.782 1.764 1.795 10,606,272 1.7762 -0.25%
2010-02-17 0 3.940 3.940 3.960 3.930 3.980 4,931,709 19,505,295 3.9551 1.782 1.782 1.791 1.777 1.800 10,904,448 1.7887 0.25%
2010-02-12 0 3.930 3.930 3.940 3.870 3.950 6,920,749 27,004,550 3.9020 1.777 1.777 1.782 1.750 1.786 15,302,393 1.7647 1.55%
2010-02-11 0 3.870 3.870 3.890 3.860 3.920 10,839,898 42,111,502 3.8849 1.750 1.750 1.759 1.746 1.773 23,967,981 1.7570 0.00%
2010-02-10 0 3.870 3.870 3.880 3.850 3.920 9,667,065 37,496,899 3.8788 1.750 1.750 1.755 1.741 1.773 21,374,743 1.7543 0.26%
2010-02-09 0 3.860 3.880 3.890 3.800 3.890 11,378,000 43,857,092 3.8546 1.746 1.755 1.759 1.719 1.759 25,157,773 1.7433 -0.26%
2010-02-08 0 3.870 3.870 3.900 3.840 4.000 10,157,639 39,640,258 3.9025 1.750 1.750 1.764 1.737 1.809 22,459,446 1.7650 -4.44%
2010-02-05 0 4.050 4.020 4.060 3.880 4.110 10,111,660 40,618,162 4.0170 1.832 1.818 1.836 1.755 1.859 22,357,782 1.8167 -0.49%
2010-02-04 0 4.070 4.060 4.070 4.060 4.250 9,105,956 37,445,460 4.1122 1.841 1.836 1.841 1.836 1.922 20,134,081 1.8598 -6.00%
2010-02-03 0 4.330 4.310 4.320 4.290 4.450 6,322,686 27,440,335 4.3400 1.958 1.949 1.954 1.940 2.013 13,980,023 1.9628 1.17%
2010-02-02 0 4.280 4.270 4.280 4.200 4.500 11,497,075 49,767,815 4.3287 1.936 1.931 1.936 1.900 2.035 25,421,058 1.9577 0.47%
2010-02-01 0 4.260 4.230 4.270 4.000 4.540 13,307,045 56,112,684 4.2168 1.927 1.913 1.931 1.809 2.053 29,423,063 1.9071 7.04%
2010-01-29 0 3.980 3.970 3.980 3.910 4.020 7,308,722 28,982,510 3.9655 1.800 1.795 1.800 1.768 1.818 16,160,236 1.7934 1.53%
2010-01-28 0 3.920 3.920 3.950 3.920 3.990 7,964,117 31,413,386 3.9444 1.773 1.773 1.786 1.773 1.805 17,609,373 1.7839 0.51%
2010-01-27 0 3.900 3.890 3.940 3.860 3.980 10,341,174 40,557,622 3.9220 1.764 1.759 1.782 1.746 1.800 22,865,258 1.7738 -2.26%
2010-01-26 0 3.990 3.960 4.020 3.960 4.060 10,638,904 42,494,168 3.9942 1.805 1.791 1.818 1.791 1.836 23,523,565 1.8065 -1.24%
2010-01-25 0 4.040 4.040 4.080 3.900 4.100 4,536,025 18,236,484 4.0204 1.827 1.827 1.845 1.764 1.854 10,029,556 1.8183 -0.98%
2010-01-22 0 4.080 4.070 4.080 3.980 4.150 5,228,537 21,050,053 4.0260 1.845 1.841 1.845 1.800 1.877 11,560,762 1.8208 -1.69%
2010-01-21 0 4.150 4.140 4.150 4.130 4.280 3,480,188 14,553,972 4.1819 1.877 1.872 1.877 1.868 1.936 7,695,006 1.8914 -3.04%
2010-01-20 0 4.280 4.250 4.280 4.180 4.290 5,880,792 24,842,677 4.2244 1.936 1.922 1.936 1.890 1.940 13,002,955 1.9105 3.13%
2010-01-19 0 4.150 4.160 4.170 4.060 4.200 9,960,000 41,022,184 4.1187 1.877 1.881 1.886 1.836 1.900 22,022,448 1.8627 -0.24%
2010-01-18 0 4.160 4.150 4.160 4.150 4.260 5,415,403 22,625,548 4.1780 1.881 1.877 1.881 1.877 1.927 11,973,939 1.8896 -1.65%
2010-01-15 0 4.230 4.210 4.230 4.190 4.330 9,629,997 40,831,876 4.2401 1.913 1.904 1.913 1.895 1.958 21,292,782 1.9176 -1.63%
2010-01-14 0 4.300 4.300 4.320 4.300 4.400 4,924,558 21,566,082 4.3793 1.945 1.945 1.954 1.945 1.990 10,888,637 1.9806 -2.27%
2010-01-13 0 4.400 4.370 4.410 4.370 4.490 8,822,143 39,106,342 4.4327 1.990 1.976 1.994 1.976 2.031 19,506,545 2.0048 -1.57%
2010-01-12 0 4.470 4.450 4.500 4.450 4.560 5,703,846 25,737,398 4.5123 2.022 2.013 2.035 2.013 2.062 12,611,712 2.0408 -0.89%
2010-01-11 0 4.510 4.490 4.520 4.490 4.560 2,820,581 12,756,530 4.5227 2.040 2.031 2.044 2.031 2.062 6,236,556 2.0454 -0.66%
2010-01-08 0 4.540 4.530 4.540 4.480 4.560 1,748,136 7,937,946 4.5408 2.053 2.049 2.053 2.026 2.062 3,865,285 2.0537 0.22%
2010-01-07 0 4.530 4.520 4.530 4.480 4.570 4,650,186 21,016,674 4.5195 2.049 2.044 2.049 2.026 2.067 10,281,976 2.0440 0.00%
2010-01-06 0 4.530 4.510 4.520 4.500 4.570 4,985,204 22,557,390 4.5249 2.049 2.040 2.044 2.035 2.067 11,022,731 2.0464 0.22%
2010-01-05 0 4.520 4.520 4.530 4.510 4.590 5,203,751 23,641,113 4.5431 2.044 2.044 2.049 2.040 2.076 11,505,957 2.0547 -1.53%
2010-01-04 0 4.590 4.580 4.590 4.520 4.600 2,528,195 11,558,825 4.5720 2.076 2.071 2.076 2.044 2.080 5,590,065 2.0677 1.32%
2009-12-31 0 4.530 4.520 4.530 4.490 4.550 3,262,910 14,771,592 4.5271 2.049 2.044 2.049 2.031 2.058 7,214,585 2.0475 1.12%
2009-12-30 0 4.480 4.460 4.480 4.420 4.490 5,728,141 25,517,049 4.4547 2.026 2.017 2.026 1.999 2.031 12,665,430 2.0147 1.36%
2009-12-29 0 4.420 4.420 4.430 4.390 4.430 3,784,346 16,698,545 4.4125 1.999 1.999 2.004 1.985 2.004 8,367,526 1.9956 1.14%
2009-12-28 0 4.370 4.360 4.370 4.350 4.440 3,598,878 15,781,438 4.3851 1.976 1.972 1.976 1.967 2.008 7,957,440 1.9832 -0.23%
2009-12-24 0 4.380 4.380 4.400 4.350 4.440 1,328,044 5,825,984 4.3869 1.981 1.981 1.990 1.967 2.008 2,936,424 1.9840 -0.45%
2009-12-23 0 4.400 4.370 4.400 4.340 4.410 7,174,055 31,383,483 4.3746 1.990 1.976 1.990 1.963 1.994 15,862,475 1.9785 0.46%
2009-12-22 0 4.380 4.340 4.370 4.330 4.400 9,063,092 39,584,080 4.3676 1.981 1.963 1.976 1.958 1.990 20,039,305 1.9753 2.10%
2009-12-21 0 4.290 4.280 4.290 4.200 4.350 4,309,734 18,539,733 4.3018 1.940 1.936 1.940 1.900 1.967 9,529,206 1.9456 0.94%
2009-12-18 0 4.250 4.220 4.280 4.050 4.300 7,482,508 31,221,909 4.1727 1.922 1.909 1.936 1.832 1.945 16,544,492 1.8871 -0.23%
2009-12-17 0 4.260 4.250 4.260 4.240 4.350 7,567,639 32,411,806 4.2829 1.927 1.922 1.927 1.918 1.967 16,732,725 1.9370 -0.23%
2009-12-16 0 4.270 4.250 4.270 4.230 4.300 7,327,402 31,209,035 4.2592 1.931 1.922 1.931 1.913 1.945 16,201,539 1.9263 0.00%
2009-12-15 0 4.270 4.260 4.270 4.260 4.370 5,887,031 25,319,633 4.3009 1.931 1.927 1.931 1.927 1.976 13,016,750 1.9452 -1.84%
2009-12-14 0 4.350 4.330 4.360 4.300 4.400 6,091,337 26,524,263 4.3544 1.967 1.958 1.972 1.945 1.990 13,468,489 1.9694 -0.46%
2009-12-11 0 4.370 4.370 4.380 4.340 4.420 6,160,651 26,924,783 4.3704 1.976 1.976 1.981 1.963 1.999 13,621,749 1.9766 -0.68%
2009-12-10 0 4.400 4.400 4.430 4.340 4.470 9,787,292 43,101,817 4.4039 1.990 1.990 2.004 1.963 2.022 21,640,575 1.9917 0.23%
2009-12-09 0 4.390 4.380 4.430 4.330 4.480 8,017,824 35,265,413 4.3984 1.985 1.981 2.004 1.958 2.026 17,728,124 1.9892 0.69%
2009-12-08 0 4.360 4.360 4.380 4.340 4.410 6,818,970 29,735,622 4.3607 1.972 1.972 1.981 1.963 1.994 15,077,351 1.9722 -1.58%
2009-12-07 0 4.430 4.430 4.450 4.360 4.470 6,182,209 27,297,655 4.4155 2.004 2.004 2.013 1.972 2.022 13,669,415 1.9970 1.61%
2009-12-04 0 4.360 4.350 4.390 4.320 4.430 11,695,463 51,502,423 4.4036 1.972 1.967 1.985 1.954 2.004 25,859,712 1.9916 -2.02%
2009-12-03 0 4.450 4.420 4.450 4.330 4.500 4,076,150 18,113,090 4.4437 2.013 1.999 2.013 1.958 2.035 9,012,731 2.0097 0.00%
2009-12-02 0 4.450 4.440 4.460 4.450 4.500 6,277,311 28,047,321 4.4680 2.013 2.008 2.017 2.013 2.035 13,879,694 2.0207 0.23%
2009-12-01 0 4.440 4.400 4.440 4.280 4.450 8,480,337 37,244,628 4.3919 2.008 1.990 2.008 1.936 2.013 18,750,781 1.9863 3.02%
2009-11-30 0 4.310 4.310 4.330 4.290 4.330 7,855,847 33,854,007 4.3094 1.949 1.949 1.958 1.940 1.958 17,369,978 1.9490 1.65%
2009-11-27 0 4.240 4.230 4.240 4.210 4.360 5,158,000 22,026,772 4.2704 1.918 1.913 1.918 1.904 1.972 11,404,798 1.9314 -3.20%
2009-11-26 0 4.380 4.350 4.380 4.330 4.440 6,333,181 27,737,375 4.3797 1.981 1.967 1.981 1.958 2.008 14,003,228 1.9808 0.23%
2009-11-25 0 4.370 4.350 4.380 4.330 4.390 5,926,816 25,839,442 4.3598 1.976 1.967 1.981 1.958 1.985 13,104,719 1.9718 1.39%
2009-11-24 0 4.310 4.310 4.340 4.300 4.370 5,421,939 23,485,868 4.3316 1.949 1.949 1.963 1.945 1.976 11,988,391 1.9591 0.23%
2009-11-23 0 4.300 4.300 4.320 4.290 4.350 2,656,104 11,441,808 4.3077 1.945 1.945 1.954 1.940 1.967 5,872,883 1.9482 -0.23%
2009-11-20 0 4.310 4.320 4.330 4.300 4.520 7,855,980 34,255,290 4.3604 1.949 1.954 1.958 1.945 2.044 17,370,272 1.9721 -1.82%
2009-11-19 0 4.390 4.370 4.390 4.370 4.490 6,465,230 28,491,384 4.4069 1.985 1.976 1.985 1.976 2.031 14,295,200 1.9931 -0.90%
2009-11-18 0 4.430 4.420 4.430 4.360 4.500 7,061,575 31,283,314 4.4301 2.004 1.999 2.004 1.972 2.035 15,613,772 2.0036 1.37%
2009-11-17 0 4.370 4.360 4.390 4.350 4.420 3,657,091 16,042,437 4.3867 1.976 1.972 1.985 1.967 1.999 8,086,154 1.9839 0.69%
2009-11-16 0 4.340 4.330 4.390 4.330 4.450 5,268,292 23,062,554 4.3776 1.963 1.958 1.985 1.958 2.013 11,648,663 1.9798 -1.14%
2009-11-13 0 4.390 4.350 4.390 4.320 4.510 7,883,588 34,530,135 4.3800 1.985 1.967 1.985 1.954 2.040 17,431,316 1.9809 -1.79%
2009-11-12 0 4.470 4.430 4.470 4.360 4.470 8,920,519 39,438,340 4.4211 2.022 2.004 2.022 1.972 2.022 19,724,063 1.9995 2.52%
2009-11-11 0 4.360 4.320 4.370 4.300 4.370 6,588,543 28,568,268 4.3361 1.972 1.954 1.976 1.945 1.976 14,567,856 1.9610 2.11%
2009-11-10 0 4.270 4.270 4.280 4.250 4.370 6,167,569 26,579,123 4.3095 1.931 1.931 1.936 1.922 1.976 13,637,045 1.9490 -1.84%
2009-11-09 0 4.350 4.330 4.350 4.220 4.360 11,728,605 50,568,701 4.3116 1.967 1.958 1.967 1.909 1.972 25,932,991 1.9500 3.08%
2009-11-06 0 4.220 4.200 4.210 4.160 4.250 8,788,660 36,935,272 4.2026 1.909 1.900 1.904 1.881 1.922 19,432,511 1.9007 1.44%
2009-11-05 0 4.160 4.140 4.170 4.120 4.230 5,480,213 22,793,805 4.1593 1.881 1.872 1.886 1.863 1.913 12,117,240 1.8811 -1.19%
2009-11-04 0 4.210 4.200 4.210 4.180 4.250 2,988,886 12,596,713 4.2145 1.904 1.900 1.904 1.890 1.922 6,608,693 1.9061 0.72%
2009-11-03 0 4.180 4.170 4.190 4.100 4.230 11,282,365 46,960,198 4.1623 1.890 1.886 1.895 1.854 1.913 24,946,315 1.8825 2.45%
2009-11-02 0 4.080 4.080 4.090 4.050 4.160 10,714,221 44,092,368 4.1153 1.845 1.845 1.850 1.832 1.881 23,690,098 1.8612 -0.49%
2009-10-30 0 4.100 4.100 4.130 4.100 4.200 8,188,958 33,830,373 4.1312 1.854 1.854 1.868 1.854 1.900 18,106,516 1.8684 0.99%
2009-10-29 0 4.060 4.060 4.070 4.050 4.110 4,116,903 16,779,498 4.0758 1.836 1.836 1.841 1.832 1.859 9,102,840 1.8433 -0.49%
2009-10-28 0 4.080 4.080 4.100 4.070 4.150 7,637,760 31,532,506 4.1285 1.845 1.845 1.854 1.841 1.877 16,887,768 1.8672 -0.97%
2009-10-27 0 4.120 4.120 4.150 4.120 4.300 14,652,233 61,524,631 4.1990 1.863 1.863 1.877 1.863 1.945 32,397,394 1.8991 -2.83%
2009-10-23 0 4.240 4.230 4.240 4.190 4.250 10,956,125 46,342,112 4.2298 1.918 1.913 1.918 1.895 1.922 24,224,969 1.9130 2.17%
2009-10-22 0 4.150 4.150 4.160 4.050 4.160 6,616,183 27,281,687 4.1235 1.877 1.877 1.881 1.832 1.881 14,628,971 1.8649 1.22%
2009-10-21 0 4.100 4.080 4.100 4.080 4.170 8,767,924 36,045,553 4.1111 1.854 1.845 1.854 1.845 1.886 19,386,662 1.8593 -0.73%
2009-10-20 0 4.130 4.110 4.150 4.110 4.200 11,491,264 47,836,975 4.1629 1.868 1.859 1.877 1.859 1.900 25,408,209 1.8827 1.47%
2009-10-19 0 4.070 4.030 4.070 4.000 4.110 7,447,205 30,152,218 4.0488 1.841 1.823 1.841 1.809 1.859 16,466,434 1.8311 -0.25%
2009-10-16 0 4.080 4.070 4.080 4.050 4.180 7,646,120 31,419,717 4.1092 1.845 1.841 1.845 1.832 1.890 16,906,253 1.8585 -0.97%
2009-10-15 0 4.120 4.120 4.140 4.060 4.270 10,786,036 44,802,552 4.1538 1.863 1.863 1.872 1.836 1.931 23,848,887 1.8786 -1.90%
2009-10-14 0 4.200 4.190 4.200 4.120 4.200 12,349,991 51,553,155 4.1743 1.900 1.895 1.900 1.863 1.900 27,306,931 1.8879 1.20%
2009-10-13 0 4.150 4.120 4.150 4.090 4.200 23,549,702 97,833,112 4.1543 1.877 1.863 1.877 1.850 1.900 52,070,491 1.8789 2.98%
2009-10-12 0 4.030 4.020 4.030 4.000 4.160 6,101,330 24,761,523 4.0584 1.823 1.818 1.823 1.809 1.881 13,490,585 1.8355 1.00%
2009-10-09 0 3.990 3.990 4.000 3.920 4.030 13,663,151 54,417,846 3.9828 1.805 1.805 1.809 1.773 1.823 30,210,445 1.8013 1.01%
2009-10-08 0 3.950 3.940 3.950 3.870 3.960 5,859,486 22,934,873 3.9141 1.786 1.782 1.786 1.750 1.791 12,955,846 1.7702 1.80%
2009-10-07 0 3.930 3.930 3.940 3.890 4.070 19,448,744 75,969,689 3.9061 1.755 1.755 1.759 1.737 1.817 43,557,068 1.7441 -2.00%
2009-10-06 0 4.010 3.990 4.000 3.800 4.050 19,573,117 76,488,075 3.9078 1.791 1.782 1.786 1.697 1.808 43,835,612 1.7449 4.16%
2009-10-05 0 3.850 3.810 3.840 3.760 3.860 10,841,819 41,224,049 3.8023 1.719 1.701 1.715 1.679 1.724 24,281,149 1.6978 0.00%
2009-10-02 0 3.850 3.820 3.850 3.760 3.870 14,913,186 56,978,124 3.8207 1.719 1.706 1.719 1.679 1.728 33,399,312 1.7060 0.79%
2009-09-30 0 3.820 3.820 3.840 3.720 3.890 12,746,291 48,385,047 3.7960 1.706 1.706 1.715 1.661 1.737 28,546,371 1.6950 -0.26%
2009-09-29 0 3.830 3.790 3.830 3.740 3.830 10,335,390 39,159,367 3.7889 1.710 1.692 1.710 1.670 1.710 23,146,959 1.6918 3.51%
2009-09-28 0 3.700 3.680 3.700 3.660 3.780 8,521,131 31,581,356 3.7062 1.652 1.643 1.652 1.634 1.688 19,083,777 1.6549 -2.37%
2009-09-25 0 3.790 3.790 3.800 3.780 3.830 14,360,142 54,635,494 3.8047 1.692 1.692 1.697 1.688 1.710 32,160,724 1.6988 -1.81%
2009-09-24 0 3.860 3.840 3.860 3.800 3.870 7,935,440 30,445,525 3.8367 1.724 1.715 1.724 1.697 1.728 17,772,073 1.7131 0.52%
2009-09-23 0 3.840 3.830 3.850 3.800 3.860 6,949,260 26,627,286 3.8317 1.715 1.710 1.719 1.697 1.724 15,563,442 1.7109 0.00%
2009-09-22 0 3.840 3.830 3.860 3.810 3.900 4,911,835 18,923,728 3.8527 1.715 1.710 1.724 1.701 1.741 11,000,460 1.7203 0.26%
2009-09-21 0 3.830 3.810 3.850 3.800 3.860 11,504,210 44,143,163 3.8371 1.710 1.701 1.719 1.697 1.724 25,764,628 1.7133 0.00%
2009-09-18 0 3.830 3.850 3.870 3.780 3.890 23,111,364 88,130,846 3.8133 1.710 1.719 1.728 1.688 1.737 51,759,808 1.7027 -1.29%
2009-09-17 0 3.880 3.870 3.910 3.860 3.950 15,892,634 62,040,282 3.9037 1.732 1.728 1.746 1.724 1.764 35,592,866 1.7431 0.78%
2009-09-16 0 3.850 3.850 3.870 3.830 3.900 19,763,361 76,280,536 3.8597 1.719 1.719 1.728 1.710 1.741 44,261,679 1.7234 1.85%
2009-09-15 0 3.780 3.780 3.790 3.750 3.950 20,739,500 79,056,745 3.8119 1.688 1.688 1.692 1.674 1.764 46,447,823 1.7021 -0.79%
2009-09-14 0 3.810 3.800 3.820 3.760 3.950 16,332,562 62,682,466 3.8379 1.701 1.697 1.706 1.679 1.764 36,578,121 1.7137 -3.30%
2009-09-11 0 3.940 3.910 3.940 3.900 3.960 11,545,254 45,337,727 3.9270 1.759 1.746 1.759 1.741 1.768 25,856,550 1.7534 0.25%
2009-09-10 0 3.930 3.930 3.940 3.920 3.960 8,355,150 32,880,996 3.9354 1.755 1.755 1.759 1.750 1.768 18,712,048 1.7572 0.00%
2009-09-09 0 3.930 3.910 3.920 3.900 3.960 14,280,775 55,951,665 3.9180 1.755 1.746 1.750 1.741 1.768 31,982,975 1.7494 -0.51%
2009-09-08 0 3.950 3.950 3.970 3.810 3.970 18,994,199 73,363,044 3.8624 1.764 1.764 1.773 1.701 1.773 42,539,077 1.7246 1.80%
2009-09-07 0 3.880 3.870 3.880 3.820 3.910 13,828,376 53,351,036 3.8581 1.732 1.728 1.732 1.706 1.746 30,969,790 1.7227 2.11%
2009-09-04 0 3.800 3.800 3.810 3.750 3.840 21,733,957 82,490,207 3.7955 1.697 1.697 1.701 1.674 1.715 48,674,992 1.6947 -0.52%
2009-09-03 0 3.820 3.810 3.840 3.770 3.870 8,240,880 31,622,066 3.8372 1.706 1.701 1.715 1.683 1.728 18,456,131 1.7134 0.53%
2009-09-02 0 3.800 3.790 3.800 3.780 3.840 12,510,699 47,578,482 3.8030 1.697 1.692 1.697 1.688 1.715 28,018,744 1.6981 -1.81%
2009-09-01 0 3.870 3.870 3.880 3.820 4.000 7,944,318 30,879,558 3.8870 1.728 1.728 1.732 1.706 1.786 17,791,956 1.7356 -2.52%
2009-08-31 0 3.970 3.950 3.980 3.930 4.000 10,181,484 40,510,939 3.9789 1.773 1.764 1.777 1.755 1.786 22,802,274 1.7766 -0.50%
2009-08-28 0 3.990 3.980 4.000 3.920 4.000 2,405,828 9,524,940 3.9591 1.782 1.777 1.786 1.750 1.786 5,388,050 1.7678 0.76%
2009-08-27 0 3.960 3.970 3.980 3.950 4.040 2,608,708 10,427,643 3.9972 1.768 1.773 1.777 1.764 1.804 5,842,417 1.7848 -1.00%
2009-08-26 0 4.000 4.000 4.020 3.990 4.070 5,957,656 23,960,251 4.0218 1.786 1.786 1.795 1.782 1.817 13,342,663 1.7958 -2.68%
2009-08-25 0 4.110 4.080 4.110 4.000 4.170 3,027,684 12,356,056 4.0810 1.835 1.822 1.835 1.786 1.862 6,780,748 1.8222 0.00%
2009-08-24 0 4.110 4.100 4.110 4.040 4.210 2,898,282 11,855,470 4.0905 1.835 1.831 1.835 1.804 1.880 6,490,942 1.8265 1.48%
2009-08-21 0 4.050 4.010 4.050 3.950 4.050 5,894,292 23,665,380 4.0150 1.808 1.791 1.808 1.764 1.808 13,200,754 1.7927 2.02%
2009-08-20 0 3.970 3.940 3.970 3.910 3.980 5,737,600 22,618,805 3.9422 1.773 1.759 1.773 1.746 1.777 12,849,829 1.7602 2.32%
2009-08-19 0 3.880 3.880 3.900 3.870 4.050 8,623,157 33,875,232 3.9284 1.732 1.732 1.741 1.728 1.808 19,312,272 1.7541 -2.76%
2009-08-18 0 3.990 3.970 4.000 3.900 4.000 5,086,300 20,182,624 3.9680 1.782 1.773 1.786 1.741 1.786 11,391,189 1.7718 -0.25%
2009-08-17 0 4.000 3.990 4.000 3.950 4.060 5,541,233 22,207,852 4.0077 1.786 1.782 1.786 1.764 1.813 12,410,049 1.7895 -1.72%
2009-08-14 0 4.070 4.050 4.070 4.030 4.250 10,899,233 45,012,072 4.1298 1.817 1.808 1.817 1.799 1.898 24,409,732 1.8440 -2.86%
2009-08-13 0 4.190 4.180 4.190 4.170 4.250 4,191,119 17,607,888 4.2012 1.871 1.866 1.871 1.862 1.898 9,386,357 1.8759 -1.41%
2009-08-12 0 4.250 4.240 4.270 4.210 4.360 12,038,218 51,257,014 4.2579 1.898 1.893 1.907 1.880 1.947 26,960,583 1.9012 -3.85%
2009-08-11 0 4.420 4.430 4.440 4.330 4.470 6,720,452 29,469,858 4.3851 1.974 1.978 1.983 1.933 1.996 15,051,007 1.9580 0.00%
2009-08-10 0 4.420 4.370 4.380 4.320 4.460 4,437,415 19,446,591 4.3824 1.974 1.951 1.956 1.929 1.991 9,937,957 1.9568 1.61%
2009-08-07 0 4.350 4.310 4.360 4.310 4.430 5,248,576 22,969,172 4.3763 1.942 1.924 1.947 1.924 1.978 11,754,619 1.9541 -1.36%
2009-08-06 0 4.410 4.380 4.400 4.280 4.410 4,089,747 17,733,674 4.3361 1.969 1.956 1.965 1.911 1.969 9,159,326 1.9361 1.15%
2009-08-05 0 4.360 4.350 4.360 4.350 4.500 6,174,886 27,203,009 4.4054 1.947 1.942 1.947 1.942 2.009 13,829,167 1.9671 -3.11%
2009-08-04 0 4.500 4.460 4.500 4.440 4.640 8,836,264 39,835,519 4.5082 2.009 1.991 2.009 1.983 2.072 19,789,543 2.0130 -2.60%
2009-08-03 0 4.620 4.600 4.620 4.400 4.640 18,642,847 84,855,175 4.5516 2.063 2.054 2.063 1.965 2.072 41,752,195 2.0324 6.45%
2009-07-31 0 4.340 4.300 4.340 4.280 4.370 8,082,782 34,882,493 4.3157 1.938 1.920 1.938 1.911 1.951 18,102,058 1.9270 0.46%
2009-07-30 0 4.320 4.270 4.330 4.150 4.340 7,543,498 32,048,832 4.2485 1.929 1.907 1.933 1.853 1.938 16,894,287 1.8970 2.13%
2009-07-29 0 4.230 4.210 4.230 4.100 4.360 7,370,226 31,134,497 4.2244 1.889 1.880 1.889 1.831 1.947 16,506,230 1.8862 -2.98%
2009-07-28 0 4.360 4.310 4.350 4.270 4.400 14,226,418 61,684,011 4.3359 1.947 1.924 1.942 1.907 1.965 31,861,238 1.9360 3.81%
2009-07-27 0 4.200 4.170 4.200 3.950 4.200 15,803,249 64,579,041 4.0864 1.875 1.862 1.875 1.764 1.875 35,392,681 1.8246 6.60%
2009-07-24 0 3.940 3.920 3.940 3.900 4.050 14,577,181 57,434,844 3.9401 1.759 1.750 1.759 1.741 1.808 32,646,801 1.7593 -2.48%
2009-07-23 0 4.040 4.020 4.040 3.980 4.070 4,999,513 20,150,522 4.0305 1.804 1.795 1.804 1.777 1.817 11,196,822 1.7997 0.25%
2009-07-22 0 4.030 4.020 4.030 3.950 4.080 5,062,395 20,354,478 4.0207 1.799 1.795 1.799 1.764 1.822 11,337,652 1.7953 1.51%
2009-07-21 0 3.970 3.970 4.000 3.960 4.070 7,762,381 31,056,069 4.0008 1.773 1.773 1.786 1.768 1.817 17,384,493 1.7864 -1.73%
2009-07-20 0 4.040 4.030 4.040 4.020 4.120 7,745,339 31,416,066 4.0561 1.804 1.799 1.804 1.795 1.840 17,346,326 1.8111 -1.46%
2009-07-17 0 4.100 4.060 4.100 4.040 4.200 4,268,952 17,469,493 4.0922 1.831 1.813 1.831 1.804 1.875 9,560,671 1.8272 0.24%
2009-07-16 0 4.090 4.080 4.090 4.040 4.100 8,085,356 32,902,452 4.0694 1.826 1.822 1.826 1.804 1.831 18,107,822 1.8170 2.51%
2009-07-15 0 3.990 3.980 4.000 3.970 4.050 4,355,621 17,428,954 4.0015 1.782 1.777 1.786 1.773 1.808 9,754,773 1.7867 1.53%
2009-07-14 0 3.930 3.930 3.950 3.900 3.990 3,674,693 14,453,787 3.9333 1.755 1.755 1.764 1.741 1.782 8,229,778 1.7563 0.51%
2009-07-13 0 3.910 3.880 3.910 3.880 4.060 4,240,786 16,665,290 3.9298 1.746 1.732 1.746 1.732 1.813 9,497,590 1.7547 -3.69%
2009-07-10 0 4.060 4.030 4.060 3.920 4.100 10,964,457 43,806,277 3.9953 1.813 1.799 1.813 1.750 1.831 24,555,807 1.7839 2.53%
2009-07-09 0 3.960 3.920 3.930 3.820 4.000 5,455,000 21,284,380 3.9018 1.768 1.750 1.755 1.706 1.786 12,216,923 1.7422 1.80%
2009-07-08 0 3.890 3.870 3.890 3.810 3.920 5,201,354 20,023,401 3.8497 1.737 1.728 1.737 1.701 1.750 11,648,862 1.7189 -0.26%
2009-07-07 0 3.900 3.900 3.930 3.890 4.050 8,108,043 31,972,974 3.9434 1.741 1.741 1.755 1.737 1.808 18,158,632 1.7608 -2.50%
2009-07-06 0 4.000 4.000 4.010 3.980 4.100 4,113,024 16,529,178 4.0187 1.786 1.786 1.791 1.777 1.831 9,211,457 1.7944 -2.20%
2009-07-03 0 4.090 4.080 4.090 3.960 4.100 7,014,017 28,420,830 4.0520 1.826 1.822 1.826 1.768 1.831 15,708,470 1.8093 0.00%
2009-07-02 0 4.090 4.090 4.100 3.820 4.100 19,272,276 78,018,587 4.0482 1.826 1.826 1.831 1.706 1.831 43,161,854 1.8076 7.07%
2009-06-30 0 3.820 3.710 3.880 3.610 4.100 11,637,740 46,317,769 3.9800 1.706 1.657 1.732 1.612 1.831 26,063,680 1.7771 -4.26%
2009-06-29 0 3.990 3.980 3.990 3.770 4.000 13,172,453 51,379,465 3.9005 1.782 1.777 1.782 1.683 1.786 29,500,796 1.7416 6.68%
2009-06-26 0 3.740 3.740 3.770 3.710 3.800 7,477,773 28,155,291 3.7652 1.670 1.670 1.683 1.657 1.697 16,747,090 1.6812 1.08%
2009-06-25 0 3.700 3.710 3.740 3.700 3.830 14,028,928 52,813,365 3.7646 1.652 1.657 1.670 1.652 1.710 31,418,943 1.6809 0.82%
2009-06-24 0 3.670 3.650 3.660 3.550 3.670 5,089,854 18,436,621 3.6222 1.639 1.630 1.634 1.585 1.639 11,399,148 1.6174 2.80%
2009-06-23 0 3.570 3.550 3.570 3.530 3.690 8,478,453 30,364,043 3.5813 1.594 1.585 1.594 1.576 1.648 18,988,196 1.5991 -3.77%
2009-06-22 0 3.710 3.680 3.710 3.640 3.740 9,452,046 34,899,722 3.6923 1.657 1.643 1.657 1.625 1.670 21,168,638 1.6487 1.92%
2009-06-19 0 3.640 3.640 3.650 3.590 3.780 10,999,148 40,105,209 3.6462 1.625 1.625 1.630 1.603 1.688 24,633,500 1.6281 -3.70%
2009-06-18 0 3.780 3.770 3.790 3.570 3.810 12,051,061 44,768,750 3.7149 1.688 1.683 1.692 1.594 1.701 26,989,346 1.6588 5.29%
2009-06-17 0 3.590 3.580 3.590 3.530 3.800 13,398,540 48,209,163 3.5981 1.603 1.599 1.603 1.576 1.697 30,007,137 1.6066 -2.97%
2009-06-16 0 3.700 3.680 3.720 3.680 3.780 5,530,296 20,516,476 3.7098 1.652 1.643 1.661 1.643 1.688 12,385,555 1.6565 -2.63%
2009-06-15 0 3.800 3.800 3.810 3.790 3.940 5,176,000 19,975,588 3.8593 1.697 1.697 1.701 1.692 1.759 11,592,079 1.7232 -3.06%
2009-06-12 0 3.920 3.910 3.920 3.850 4.030 6,923,393 27,221,596 3.9318 1.750 1.746 1.750 1.719 1.799 15,505,510 1.7556 -2.00%
2009-06-11 0 4.000 3.990 4.000 3.940 4.000 9,185,623 36,633,799 3.9882 1.786 1.782 1.786 1.759 1.786 20,571,961 1.7808 0.00%
2009-06-10 0 4.000 3.990 4.000 3.880 4.050 9,243,767 36,701,266 3.9704 1.786 1.782 1.786 1.732 1.808 20,702,180 1.7728 -2.20%
2009-06-09 0 4.090 4.050 4.090 3.990 4.110 8,184,296 33,115,623 4.0462 1.826 1.808 1.826 1.782 1.835 18,329,407 1.8067 0.74%
2009-06-08 0 4.060 4.010 4.070 4.000 4.190 4,517,129 18,371,901 4.0672 1.813 1.791 1.817 1.786 1.871 10,116,483 1.8160 -1.22%
2009-06-05 0 4.110 4.110 4.120 3.850 4.220 12,143,095 50,456,796 4.1552 1.835 1.835 1.840 1.719 1.884 27,195,464 1.8553 1.48%
2009-06-04 0 4.050 4.060 4.080 4.010 4.230 7,978,000 32,571,294 4.0826 1.808 1.813 1.822 1.791 1.889 17,867,390 1.8229 -3.57%
2009-06-03 0 4.200 4.130 4.210 4.040 4.250 21,884,023 90,980,012 4.1574 1.875 1.844 1.880 1.804 1.898 49,011,077 1.8563 -1.64%
2009-06-02 0 4.270 4.200 4.270 4.090 4.290 21,133,121 88,439,331 4.1849 1.907 1.875 1.907 1.826 1.916 47,329,370 1.8686 3.64%
2009-06-01 0 4.120 4.120 4.130 3.960 4.160 20,374,711 82,866,065 4.0671 1.840 1.840 1.844 1.768 1.857 45,630,848 1.8160 5.37%
2009-05-29 0 3.910 3.930 3.940 3.830 4.000 15,623,439 60,931,252 3.9000 1.746 1.755 1.759 1.710 1.786 34,989,982 1.7414 2.62%
2009-05-27 0 3.810 3.780 3.820 3.770 3.900 14,053,536 53,786,295 3.8272 1.701 1.688 1.706 1.683 1.741 31,474,054 1.7089 1.06%
2009-05-26 0 3.830 3.800 3.830 3.780 3.930 11,833,046 45,192,007 3.8191 1.683 1.670 1.683 1.661 1.727 26,922,852 1.6786 -1.03%
2009-05-25 0 3.870 3.850 3.870 3.720 3.890 19,882,128 75,877,494 3.8164 1.701 1.692 1.701 1.635 1.710 45,236,331 1.6774 4.59%
2009-05-22 0 3.700 3.700 3.720 3.430 3.790 36,590,397 133,146,170 3.6388 1.626 1.626 1.635 1.508 1.666 83,251,415 1.5993 7.87%
2009-05-21 0 3.430 3.420 3.430 3.400 3.470 9,844,327 33,774,992 3.4309 1.508 1.503 1.508 1.494 1.525 22,398,067 1.5079 0.59%
2009-05-20 0 3.410 3.420 3.430 3.390 3.490 8,712,536 29,904,109 3.4323 1.499 1.503 1.508 1.490 1.534 19,822,987 1.5086 -0.29%
2009-05-19 0 3.420 3.420 3.430 3.410 3.540 8,465,553 29,331,478 3.4648 1.503 1.503 1.508 1.499 1.556 19,261,045 1.5228 -1.44%
2009-05-18 0 3.470 3.460 3.480 3.380 3.510 11,536,000 40,018,416 3.4690 1.525 1.521 1.530 1.486 1.543 26,247,005 1.5247 -1.14%
2009-05-15 0 3.510 3.500 3.510 3.350 3.540 32,424,722 112,127,867 3.4581 1.543 1.538 1.543 1.472 1.556 73,773,564 1.5199 6.69%
2009-05-14 0 3.290 3.250 3.290 3.210 3.300 17,661,927 57,589,492 3.2607 1.446 1.428 1.446 1.411 1.450 40,184,872 1.4331 1.86%
2009-05-13 0 3.230 3.200 3.230 3.170 3.320 17,018,444 55,021,266 3.2330 1.420 1.406 1.420 1.393 1.459 38,720,803 1.4210 -0.31%
2009-05-12 0 3.240 3.230 3.240 3.200 3.260 8,428,769 27,157,498 3.2220 1.424 1.420 1.424 1.406 1.433 19,177,353 1.4161 -0.61%
2009-05-11 0 3.260 3.260 3.270 3.140 3.400 15,643,300 51,422,965 3.2872 1.433 1.433 1.437 1.380 1.494 35,592,040 1.4448 -2.40%
2009-05-08 0 3.340 3.330 3.350 3.260 3.380 18,144,197 60,119,622 3.3134 1.468 1.464 1.472 1.433 1.486 41,282,145 1.4563 0.60%
2009-05-07 0 3.320 3.320 3.330 3.280 3.500 18,697,222 62,927,737 3.3656 1.459 1.459 1.464 1.442 1.538 42,540,402 1.4792 -2.64%
2009-05-06 0 3.410 3.380 3.390 3.320 3.470 15,422,000 52,485,296 3.4033 1.499 1.486 1.490 1.459 1.525 35,088,532 1.4958 1.79%
2009-05-05 0 3.350 3.340 3.350 3.290 3.380 12,477,195 41,689,016 3.3412 1.472 1.468 1.472 1.446 1.486 28,388,436 1.4685 0.60%
2009-05-04 0 3.330 3.320 3.340 3.240 3.350 19,636,128 64,740,844 3.2970 1.464 1.459 1.468 1.424 1.472 44,676,625 1.4491 3.42%
2009-04-30 0 3.220 3.210 3.220 3.160 3.260 14,549,757 46,744,962 3.2128 1.415 1.411 1.415 1.389 1.433 33,103,983 1.4121 0.62%
2009-04-29 0 3.200 3.190 3.200 3.160 3.210 7,657,654 24,435,423 3.1910 1.406 1.402 1.406 1.389 1.411 17,422,892 1.4025 1.59%
2009-04-28 0 3.150 3.130 3.150 3.110 3.240 4,814,282 15,225,234 3.1625 1.384 1.376 1.384 1.367 1.424 10,953,579 1.3900 -1.87%
2009-04-27 0 3.210 3.200 3.210 3.190 3.310 9,497,411 30,672,117 3.2295 1.411 1.406 1.411 1.402 1.455 21,608,755 1.4194 -2.73%
2009-04-24 0 3.300 3.290 3.300 3.270 3.320 9,432,000 31,021,600 3.2890 1.450 1.446 1.450 1.437 1.459 21,459,930 1.4456 0.00%
2009-04-23 0 3.300 3.290 3.300 3.240 3.320 7,532,000 24,685,000 3.2773 1.450 1.446 1.450 1.424 1.459 17,137,001 1.4405 0.92%
2009-04-22 0 3.270 3.270 3.290 3.240 3.520 19,236,403 63,949,544 3.3244 1.437 1.437 1.446 1.424 1.547 43,767,161 1.4611 -4.94%
2009-04-21 0 3.440 3.420 3.440 3.310 3.450 4,278,000 14,530,360 3.3965 1.512 1.503 1.512 1.455 1.516 9,733,416 1.4928 -0.58%
2009-04-20 0 3.460 3.430 3.460 3.280 3.460 8,234,184 28,129,763 3.4162 1.521 1.508 1.521 1.442 1.521 18,734,628 1.5015 5.17%
2009-04-17 0 3.290 3.280 3.300 3.280 3.550 15,284,776 52,376,398 3.4267 1.446 1.442 1.450 1.442 1.560 34,776,317 1.5061 -5.73%
2009-04-16 0 3.490 3.490 3.500 3.420 3.600 8,177,614 28,616,278 3.4993 1.534 1.534 1.538 1.503 1.582 18,605,918 1.5380 -1.13%
2009-04-15 0 3.530 3.580 3.600 3.320 3.580 9,847,850 33,198,730 3.3712 1.551 1.573 1.582 1.459 1.573 22,406,082 1.4817 3.82%
2009-04-14 0 3.400 3.380 3.390 3.320 3.400 8,552,843 28,833,926 3.3713 1.494 1.486 1.490 1.459 1.494 19,459,649 1.4817 1.80%
2009-04-09 0 3.340 3.330 3.340 3.220 3.360 11,923,207 39,553,470 3.3174 1.468 1.464 1.468 1.415 1.477 27,127,988 1.4580 1.21%
2009-04-08 0 3.300 3.300 3.310 3.200 3.340 16,256,261 53,108,756 3.2670 1.450 1.450 1.455 1.406 1.468 36,986,665 1.4359 -0.90%
2009-04-07 0 3.330 3.300 3.330 3.190 3.340 14,473,295 47,324,016 3.2697 1.464 1.450 1.464 1.402 1.468 32,930,014 1.4371 4.06%
2009-04-06 0 3.200 3.190 3.200 3.160 3.300 9,952,370 31,906,138 3.2059 1.406 1.402 1.406 1.389 1.450 22,643,889 1.4090 0.31%
2009-04-03 0 3.190 3.170 3.200 3.160 3.250 9,031,829 28,799,689 3.1887 1.402 1.393 1.406 1.389 1.428 20,549,450 1.4015 0.31%
2009-04-02 0 3.180 3.180 3.190 3.130 3.240 17,097,199 54,753,694 3.2025 1.398 1.398 1.402 1.376 1.424 38,899,988 1.4076 1.92%
2009-04-01 0 3.120 3.090 3.100 3.090 3.220 15,271,174 47,861,936 3.1341 1.371 1.358 1.363 1.358 1.415 34,745,369 1.3775 0.00%
2009-03-31 0 3.120 3.150 3.160 3.100 3.170 14,255,761 44,428,133 3.1165 1.371 1.384 1.389 1.363 1.393 32,435,075 1.3698 0.97%
2009-03-30 0 3.090 3.060 3.100 3.030 3.110 7,386,000 22,627,500 3.0636 1.358 1.345 1.363 1.332 1.367 16,804,818 1.3465 0.00%
2009-03-27 0 3.090 3.090 3.100 3.070 3.150 12,046,013 37,317,334 3.0979 1.358 1.358 1.363 1.349 1.384 27,407,400 1.3616 -0.96%
2009-03-26 0 3.120 3.120 3.130 3.100 3.140 7,952,000 24,757,616 3.1134 1.371 1.371 1.376 1.363 1.380 18,092,596 1.3684 0.32%
2009-03-25 0 3.110 3.100 3.110 3.070 3.180 14,755,130 45,997,833 3.1174 1.367 1.363 1.367 1.349 1.398 33,571,253 1.3702 -0.64%
2009-03-24 0 3.130 3.120 3.130 3.100 3.200 12,379,646 38,790,462 3.1334 1.376 1.371 1.376 1.363 1.406 28,166,490 1.3772 -0.95%
2009-03-23 0 3.160 3.160 3.170 3.080 3.180 5,741,828 18,083,632 3.1495 1.389 1.389 1.393 1.354 1.398 13,063,955 1.3842 2.27%
2009-03-20 0 3.090 3.090 3.140 3.090 3.170 8,748,638 27,360,358 3.1274 1.358 1.358 1.380 1.358 1.393 19,905,127 1.3745 -3.13%
2009-03-19 0 3.190 3.180 3.190 3.170 3.230 2,075,771 6,604,539 3.1817 1.402 1.398 1.402 1.393 1.420 4,722,848 1.3984 1.27%
2009-03-18 0 3.150 3.150 3.170 3.150 3.200 3,235,500 10,236,660 3.1639 1.384 1.384 1.393 1.384 1.406 7,361,493 1.3906 -0.94%
2009-03-17 0 3.180 3.160 3.180 3.080 3.210 6,460,701 20,403,434 3.1581 1.398 1.389 1.398 1.354 1.411 14,699,554 1.3880 2.25%
2009-03-16 0 3.110 3.110 3.140 3.110 3.170 6,411,493 20,108,054 3.1363 1.367 1.367 1.380 1.367 1.393 14,587,594 1.3784 -1.27%
2009-03-13 0 3.150 3.150 3.160 3.130 3.190 4,478,820 14,141,924 3.1575 1.384 1.384 1.389 1.376 1.402 10,190,327 1.3878 1.29%
2009-03-12 0 3.110 3.110 3.140 3.110 3.170 5,543,480 17,383,660 3.1359 1.367 1.367 1.380 1.367 1.393 12,612,669 1.3783 -1.89%
2009-03-11 0 3.170 3.140 3.170 3.130 3.250 4,867,679 15,481,302 3.1804 1.393 1.380 1.393 1.376 1.428 11,075,069 1.3979 -0.94%
2009-03-10 0 3.200 3.180 3.200 3.070 3.220 11,395,534 36,227,799 3.1791 1.406 1.398 1.406 1.349 1.415 25,927,413 1.3973 3.56%
2009-03-09 0 3.090 3.090 3.100 3.070 3.180 5,231,990 16,329,689 3.1211 1.358 1.358 1.363 1.349 1.398 11,903,959 1.3718 -2.52%
2009-03-06 0 3.170 3.160 3.170 3.120 3.230 4,337,052 13,843,598 3.1919 1.393 1.389 1.393 1.371 1.420 9,867,773 1.4029 -1.25%
2009-03-05 0 3.210 3.180 3.210 3.050 3.210 7,227,062 22,705,381 3.1417 1.411 1.398 1.411 1.341 1.411 16,443,198 1.3808 3.55%
2009-03-04 0 3.100 3.100 3.110 2.910 3.110 11,342,847 34,288,242 3.0229 1.363 1.363 1.367 1.279 1.367 25,807,538 1.3286 3.33%
2009-03-03 0 3.000 2.990 3.000 2.970 3.060 9,681,201 29,099,633 3.0058 1.319 1.314 1.319 1.305 1.345 22,026,918 1.3211 -2.60%
2009-03-02 0 3.080 3.080 3.090 3.080 3.240 5,526,874 17,479,691 3.1627 1.354 1.354 1.358 1.354 1.424 12,574,886 1.3900 -5.52%
2009-02-27 0 3.260 3.250 3.260 3.200 3.270 4,433,228 14,385,507 3.2449 1.433 1.428 1.433 1.406 1.437 10,086,595 1.4262 1.24%
2009-02-26 0 3.220 3.220 3.240 3.200 3.310 7,450,827 24,261,455 3.2562 1.415 1.415 1.424 1.406 1.455 16,952,314 1.4312 -5.29%
2009-02-25 0 3.400 3.380 3.400 3.250 3.410 23,985,343 80,309,897 3.3483 1.494 1.486 1.494 1.428 1.499 54,572,071 1.4716 4.62%
2009-02-24 0 3.250 3.240 3.250 3.200 3.280 7,779,696 25,320,764 3.2547 1.428 1.424 1.428 1.406 1.442 17,700,565 1.4305 -2.99%
2009-02-23 0 3.350 3.300 3.350 3.160 3.350 8,884,270 29,332,454 3.3016 1.472 1.450 1.472 1.389 1.472 20,213,720 1.4511 3.72%
2009-02-20 0 3.230 3.230 3.240 3.180 3.270 6,149,799 19,863,939 3.2300 1.420 1.420 1.424 1.398 1.437 13,992,181 1.4196 -0.62%
2009-02-19 0 3.250 3.240 3.250 3.180 3.260 6,606,935 21,307,575 3.2250 1.428 1.424 1.428 1.398 1.433 15,032,269 1.4175 -0.61%
2009-02-18 0 3.270 3.260 3.270 3.060 3.280 15,476,485 49,574,321 3.2032 1.437 1.433 1.437 1.345 1.442 35,212,498 1.4079 5.14%
2009-02-17 0 3.110 3.100 3.110 3.040 3.120 4,135,619 12,784,468 3.0913 1.367 1.363 1.367 1.336 1.371 9,409,467 1.3587 1.30%
2009-02-16 0 3.070 3.070 3.100 3.060 3.120 1,784,730 5,487,847 3.0749 1.349 1.349 1.363 1.345 1.371 4,060,664 1.3515 -0.97%
2009-02-13 0 3.100 3.100 3.110 3.090 3.140 3,807,188 11,792,800 3.0975 1.363 1.363 1.367 1.358 1.380 8,662,212 1.3614 -0.32%
2009-02-12 0 3.110 3.110 3.120 3.060 3.150 2,924,527 9,096,443 3.1104 1.367 1.367 1.371 1.345 1.384 6,653,959 1.3671 -1.27%
2009-02-11 0 3.150 3.150 3.160 3.020 3.170 7,371,580 22,889,914 3.1052 1.384 1.384 1.389 1.327 1.393 16,772,009 1.3648 1.29%
2009-02-10 0 3.110 3.100 3.110 3.060 3.150 4,905,686 15,225,842 3.1037 1.367 1.363 1.367 1.345 1.384 11,161,543 1.3641 0.00%
2009-02-09 0 3.110 3.110 3.140 3.080 3.230 7,799,139 24,335,998 3.1203 1.367 1.367 1.380 1.354 1.420 17,744,802 1.3714 -2.51%
2009-02-06 0 3.190 3.150 3.190 3.020 3.200 8,642,097 26,829,831 3.1046 1.402 1.384 1.402 1.327 1.406 19,662,722 1.3645 4.59%
2009-02-05 0 3.050 3.050 3.070 3.000 3.090 8,312,965 25,349,763 3.0494 1.341 1.341 1.349 1.319 1.358 18,913,872 1.3403 0.99%
2009-02-04 0 3.020 3.010 3.020 3.000 3.060 4,881,560 14,744,989 3.0205 1.327 1.323 1.327 1.319 1.345 11,106,651 1.3276 0.33%
2009-02-03 0 3.010 3.000 3.010 2.980 3.060 7,356,453 22,114,338 3.0061 1.323 1.319 1.323 1.310 1.345 16,737,592 1.3212 -1.31%
2009-02-02 0 3.050 3.050 3.070 2.860 3.110 11,923,901 36,216,808 3.0373 1.341 1.341 1.349 1.257 1.367 27,129,567 1.3350 2.01%
2009-01-30 0 2.990 2.980 2.990 2.860 3.000 13,449,375 39,724,378 2.9536 1.314 1.310 1.314 1.257 1.319 30,600,365 1.2982 2.75%
2009-01-29 0 2.910 2.910 2.920 2.890 3.080 16,870,040 49,926,848 2.9595 1.279 1.279 1.283 1.270 1.354 38,383,150 1.3007 -4.90%
2009-01-23 0 3.060 3.060 3.070 3.000 3.100 11,783,703 35,909,603 3.0474 1.345 1.345 1.349 1.319 1.363 26,810,585 1.3394 -1.29%
2009-01-22 0 3.100 3.100 3.110 3.090 3.190 7,237,178 22,528,076 3.1128 1.363 1.363 1.367 1.358 1.402 16,466,214 1.3681 -1.90%
2009-01-21 0 3.160 3.140 3.160 3.080 3.190 14,578,000 45,787,017 3.1408 1.389 1.380 1.389 1.354 1.402 33,168,242 1.3804 0.00%
2009-01-20 0 3.160 3.160 3.170 3.110 3.240 4,408,000 13,916,230 3.1570 1.389 1.389 1.393 1.367 1.424 10,029,195 1.3876 -3.66%
2009-01-19 0 3.280 3.250 3.280 3.200 3.290 2,467,646 8,032,114 3.2550 1.442 1.428 1.442 1.406 1.446 5,614,452 1.4306 2.82%
2009-01-16 0 3.190 3.190 3.200 3.170 3.290 3,980,831 12,837,217 3.2248 1.402 1.402 1.406 1.393 1.446 9,057,289 1.4173 -1.24%
2009-01-15 0 3.230 3.230 3.240 3.150 3.250 5,533,115 17,680,272 3.1954 1.420 1.420 1.424 1.384 1.428 12,589,086 1.4044 -3.29%
2009-01-14 0 3.340 3.340 3.360 3.080 3.440 30,218,444 97,971,510 3.2421 1.468 1.468 1.477 1.354 1.512 68,753,784 1.4250 8.44%
2009-01-13 0 3.080 3.080 3.090 3.060 3.140 4,028,524 12,430,002 3.0855 1.354 1.354 1.358 1.345 1.380 9,165,802 1.3561 -0.65%
2009-01-12 0 3.100 3.070 3.100 3.050 3.140 5,738,628 17,723,544 3.0885 1.363 1.349 1.363 1.341 1.380 13,056,675 1.3574 -0.96%
2009-01-09 0 3.130 3.120 3.130 3.060 3.130 7,444,281 22,959,123 3.0841 1.376 1.371 1.376 1.345 1.376 16,937,420 1.3555 2.29%
2009-01-08 0 3.060 3.060 3.070 2.930 3.060 8,147,979 24,508,650 3.0079 1.345 1.345 1.349 1.288 1.345 18,538,492 1.3220 0.00%
2009-01-07 0 3.060 3.030 3.060 3.000 3.240 18,453,757 56,629,633 3.0687 1.345 1.332 1.345 1.319 1.424 41,986,464 1.3488 -5.56%
2009-01-06 0 3.240 3.210 3.240 3.150 3.280 16,205,675 51,847,164 3.1993 1.424 1.411 1.424 1.384 1.442 36,871,570 1.4062 1.25%
2009-01-05 0 3.200 3.180 3.200 3.080 3.200 9,476,328 29,812,593 3.1460 1.406 1.398 1.406 1.354 1.406 21,560,786 1.3827 4.23%
2009-01-02 0 3.070 3.040 3.070 3.000 3.100 8,750,282 26,597,586 3.0396 1.349 1.336 1.349 1.319 1.363 19,908,867 1.3360 -1.29%
2008-12-31 0 3.110 3.100 3.110 3.090 3.160 3,789,908 11,839,705 3.1240 1.367 1.363 1.367 1.358 1.389 8,622,896 1.3731 0.00%
2008-12-30 0 3.110 3.070 3.110 3.070 3.240 7,107,947 22,363,696 3.1463 1.367 1.349 1.367 1.349 1.424 16,172,184 1.3828 -1.27%
2008-12-29 0 3.150 3.120 3.150 3.040 3.150 4,431,590 13,811,026 3.1165 1.384 1.371 1.384 1.336 1.384 10,082,868 1.3698 1.61%
2008-12-24 0 3.100 3.050 3.100 3.000 3.110 7,636,687 23,317,520 3.0534 1.363 1.341 1.363 1.319 1.367 17,375,187 1.3420 2.31%
2008-12-23 0 3.030 3.030 3.050 3.030 3.170 8,493,229 26,113,387 3.0746 1.332 1.332 1.341 1.332 1.393 19,324,014 1.3513 -2.88%
2008-12-22 0 3.120 3.100 3.120 2.900 3.150 14,543,186 44,700,382 3.0736 1.371 1.363 1.371 1.275 1.384 33,089,032 1.3509 4.00%
2008-12-19 0 3.000 3.000 3.030 2.970 3.100 19,396,253 59,065,448 3.0452 1.319 1.319 1.332 1.305 1.363 44,130,855 1.3384 -3.23%
2008-12-18 0 3.100 3.100 3.110 2.980 3.200 24,214,684 74,818,156 3.0898 1.363 1.363 1.367 1.310 1.406 55,093,874 1.3580 -3.73%
2008-12-17 0 3.220 3.210 3.220 2.800 3.270 59,734,938 179,857,262 3.0109 1.415 1.411 1.415 1.231 1.437 135,910,472 1.3234 20.15%
2008-12-16 0 2.680 2.670 2.680 2.570 2.680 7,771,612 20,570,843 2.6469 1.178 1.174 1.178 1.130 1.178 17,682,172 1.1634 1.90%
2008-12-15 0 2.630 2.590 2.630 2.430 2.630 16,833,512 42,471,483 2.5230 1.156 1.138 1.156 1.068 1.156 38,300,041 1.1089 8.23%
2008-12-12 0 2.430 2.410 2.430 2.400 2.620 8,314,746 20,547,974 2.4713 1.068 1.059 1.068 1.055 1.152 18,917,925 1.0862 -8.65%
2008-12-11 0 2.660 2.640 2.660 2.600 2.710 9,614,008 25,420,531 2.6441 1.169 1.160 1.169 1.143 1.191 21,874,039 1.1621 -2.21%
2008-12-10 0 2.720 2.710 2.720 2.650 2.720 8,721,373 23,486,842 2.6930 1.195 1.191 1.195 1.165 1.195 19,843,093 1.1836 0.74%
2008-12-09 0 2.700 2.680 2.700 2.660 2.710 6,442,627 17,311,990 2.6871 1.187 1.178 1.187 1.169 1.191 14,658,431 1.1810 -0.37%
2008-12-08 0 2.710 2.680 2.710 2.630 2.720 5,452,966 14,603,746 2.6781 1.191 1.178 1.191 1.156 1.195 12,406,729 1.1771 1.88%
2008-12-05 0 2.660 2.660 2.680 2.610 2.720 3,068,077 8,155,625 2.6582 1.169 1.169 1.178 1.147 1.195 6,980,568 1.1683 0.38%
2008-12-04 0 2.650 2.650 2.660 2.600 2.790 5,233,472 13,954,937 2.6665 1.165 1.165 1.169 1.143 1.226 11,907,331 1.1720 -5.02%
2008-12-03 0 2.790 2.750 2.790 2.630 2.800 8,241,518 22,476,778 2.7273 1.226 1.209 1.226 1.156 1.231 18,751,314 1.1987 5.68%
2008-12-02 0 2.640 2.630 2.650 2.450 2.640 7,342,695 19,058,698 2.5956 1.160 1.156 1.165 1.077 1.160 16,706,289 1.1408 1.54%
2008-12-01 0 2.600 2.590 2.600 2.510 2.640 3,892,789 10,123,716 2.6006 1.143 1.138 1.143 1.103 1.160 8,856,974 1.1430 1.56%
2008-11-28 0 2.560 2.530 2.560 2.540 2.580 2,346,000 6,007,200 2.5606 1.125 1.112 1.125 1.116 1.134 5,337,680 1.1254 0.79%
2008-11-27 0 2.540 2.510 2.540 2.520 2.600 3,200,412 8,167,132 2.5519 1.116 1.103 1.116 1.108 1.143 7,281,660 1.1216 0.00%
2008-11-26 0 2.540 2.480 2.540 2.400 2.540 5,058,083 12,698,824 2.5106 1.116 1.090 1.116 1.055 1.116 11,508,281 1.1035 2.42%
2008-11-25 0 2.480 2.480 2.490 2.450 2.640 7,396,936 18,506,224 2.5019 1.090 1.090 1.094 1.077 1.160 16,829,700 1.0996 -3.50%
2008-11-24 0 2.570 2.570 2.580 2.150 2.580 15,389,920 37,265,509 2.4214 1.130 1.130 1.134 0.945 1.134 35,015,543 1.0643 14.22%
2008-11-21 0 2.250 2.250 2.300 2.110 2.350 16,390,843 36,907,940 2.2517 0.989 0.989 1.011 0.927 1.033 37,292,869 0.9897 -0.88%
2008-11-20 0 2.270 2.270 2.360 2.190 2.370 11,026,736 25,431,330 2.3063 0.998 0.998 1.037 0.963 1.042 25,088,314 1.0137 -2.99%
2008-11-19 0 2.340 2.340 2.360 2.280 2.450 11,886,561 28,229,337 2.3749 1.028 1.028 1.037 1.002 1.077 27,044,610 1.0438 -1.27%
2008-11-18 0 2.370 2.370 2.380 2.300 2.400 6,743,511 15,855,655 2.3512 1.042 1.042 1.046 1.011 1.055 15,343,010 1.0334 0.42%
2008-11-17 0 2.360 2.340 2.360 2.280 2.370 5,928,921 13,765,720 2.3218 1.037 1.028 1.037 1.002 1.042 13,489,634 1.0205 3.96%
2008-11-14 0 2.270 2.260 2.270 2.260 2.430 6,838,006 16,161,491 2.3635 0.998 0.993 0.998 0.993 1.068 15,558,008 1.0388 -3.40%
2008-11-13 0 2.350 2.350 2.360 2.240 2.370 10,346,844 23,766,337 2.2970 1.033 1.033 1.037 0.985 1.042 23,541,406 1.0096 -1.67%
2008-11-12 0 2.390 2.380 2.390 2.350 2.600 12,468,630 30,338,796 2.4332 1.050 1.046 1.050 1.033 1.143 28,368,949 1.0694 -6.27%
2008-11-11 0 2.550 2.530 2.550 2.520 2.670 9,002,742 23,324,195 2.5908 1.121 1.112 1.121 1.108 1.174 20,483,271 1.1387 -5.56%
2008-11-10 0 2.700 2.700 2.710 2.480 2.780 12,963,000 34,923,220 2.6941 1.187 1.187 1.191 1.090 1.222 29,493,752 1.1841 13.45%
2008-11-07 0 2.380 2.380 2.400 2.250 2.450 5,146,119 12,282,614 2.3868 1.046 1.046 1.055 0.989 1.077 11,708,583 1.0490 1.71%
2008-11-06 0 2.340 2.310 2.340 2.280 2.420 7,538,050 17,646,435 2.3410 1.028 1.015 1.028 1.002 1.064 17,150,766 1.0289 -5.26%
2008-11-05 0 2.470 2.450 2.470 2.340 2.480 12,526,844 30,586,960 2.4417 1.086 1.077 1.086 1.028 1.090 28,501,399 1.0732 8.33%
2008-11-04 0 2.280 2.260 2.280 2.160 2.380 15,672,266 36,000,793 2.2971 1.002 0.993 1.002 0.949 1.046 35,657,944 1.0096 8.57%
2008-11-03 0 2.100 2.100 2.140 2.090 2.330 18,905,472 42,095,662 2.2266 0.923 0.923 0.941 0.919 1.024 43,014,218 0.9786 -8.70%
2008-10-31 0 2.300 2.230 2.300 2.130 2.300 13,838,192 30,664,689 2.2159 1.011 0.980 1.011 0.936 1.011 31,485,012 0.9739 6.98%
2008-10-30 0 2.150 2.140 2.150 2.100 2.240 13,682,624 29,614,096 2.1644 0.945 0.941 0.945 0.923 0.985 31,131,059 0.9513 2.38%
2008-10-29 0 2.100 2.100 2.120 2.100 2.230 25,287,066 54,356,805 2.1496 0.923 0.923 0.932 0.923 0.980 57,533,785 0.9448 -1.41%
2008-10-28 0 2.130 2.130 2.190 1.810 2.300 27,779,320 55,419,149 1.9950 0.936 0.936 0.963 0.796 1.011 63,204,226 0.8768 17.68%
2008-10-27 0 1.810 1.810 1.830 1.770 1.870 18,450,003 33,483,205 1.8148 0.796 0.796 0.804 0.778 0.822 41,977,923 0.7976 -3.72%
2008-10-24 0 1.880 1.860 1.880 1.750 1.940 27,045,494 49,350,278 1.8247 0.826 0.818 0.826 0.769 0.853 61,534,606 0.8020 8.67%
2008-10-23 0 1.730 1.720 1.730 1.550 1.760 14,086,000 23,326,400 1.6560 0.760 0.756 0.760 0.681 0.774 32,048,831 0.7278 4.22%
2008-10-22 0 1.660 1.660 1.680 1.660 1.720 9,059,399 15,274,660 1.6861 0.730 0.730 0.738 0.730 0.756 20,612,178 0.7411 -4.05%
2008-10-21 0 1.730 1.720 1.730 1.700 1.790 8,847,890 15,342,703 1.7341 0.760 0.756 0.760 0.747 0.787 20,130,948 0.7621 0.58%
2008-10-20 0 1.720 1.710 1.720 1.630 1.750 11,755,393 19,808,180 1.6850 0.756 0.752 0.756 0.716 0.769 26,746,174 0.7406 2.99%
2008-10-17 0 1.670 1.670 1.690 1.670 1.800 13,087,717 22,516,130 1.7204 0.734 0.734 0.743 0.734 0.791 29,777,511 0.7561 -7.22%
2008-10-16 0 1.800 1.790 1.810 1.750 1.910 18,786,670 33,987,577 1.8091 0.791 0.787 0.796 0.769 0.839 42,743,916 0.7951 -8.63%
2008-10-15 0 1.970 1.940 1.970 1.870 2.130 11,676,385 22,935,092 1.9642 0.866 0.853 0.866 0.822 0.936 26,566,412 0.8633 3.68%
2008-10-14 0 1.900 1.900 1.920 1.850 1.950 18,565,038 35,364,303 1.9049 0.835 0.835 0.844 0.813 0.857 42,239,654 0.8372 2.70%
2008-10-13 0 1.850 1.850 1.860 1.710 1.870 12,352,058 22,191,259 1.7966 0.813 0.813 0.818 0.752 0.822 28,103,721 0.7896 5.71%
2008-10-10 0 1.750 1.750 1.780 1.660 1.820 13,644,183 23,599,121 1.7296 0.769 0.769 0.782 0.730 0.800 31,043,597 0.7602 -3.85%
2008-10-09 0 1.820 1.820 1.850 1.820 1.930 20,578,671 38,475,581 1.8697 0.800 0.800 0.813 0.800 0.848 46,821,123 0.8218 -4.21%
2008-10-08 0 1.900 1.900 1.970 1.900 2.040 17,587,233 34,756,385 1.9762 0.835 0.835 0.866 0.835 0.897 40,014,926 0.8686 -11.21%
2008-10-06 0 2.140 2.140 2.150 2.100 2.280 16,253,907 35,382,305 2.1768 0.941 0.941 0.945 0.923 1.002 36,981,309 0.9568 -1.83%
2008-10-03 0 2.180 2.170 2.180 2.010 2.190 15,813,010 33,004,100 2.0871 0.958 0.954 0.958 0.883 0.963 35,978,168 0.9173 9.00%
2008-10-02 0 2.000 2.000 2.070 1.820 2.150 25,355,966 50,033,914 1.9733 0.879 0.879 0.910 0.800 0.945 57,690,548 0.8673 11.11%
2008-09-30 0 1.800 1.800 1.850 1.740 1.980 49,846,487 93,164,913 1.8690 0.791 0.791 0.813 0.765 0.870 113,412,014 0.8215 -11.76%
2008-09-29 0 2.040 2.030 2.040 1.960 2.220 15,107,296 31,171,504 2.0633 0.897 0.892 0.897 0.861 0.976 34,372,510 0.9069 -7.69%
2008-09-26 0 2.210 2.190 2.220 2.130 2.210 10,706,646 23,335,748 2.1796 0.971 0.963 0.976 0.936 0.971 24,360,037 0.9580 1.84%
2008-09-25 0 2.210 2.200 2.210 2.120 2.230 8,908,111 19,443,552 2.1827 0.954 0.949 0.954 0.915 0.962 20,641,567 0.9420 2.31%
2008-09-24 0 2.160 2.160 2.170 2.160 2.260 13,692,396 30,227,625 2.2076 0.932 0.932 0.936 0.932 0.975 31,727,547 0.9527 -2.70%
2008-09-23 0 2.220 2.220 2.230 2.220 2.350 10,091,066 23,022,141 2.2814 0.958 0.958 0.962 0.958 1.014 23,382,670 0.9846 -3.90%
2008-09-22 0 2.310 2.310 2.350 2.280 2.390 14,141,754 33,125,494 2.3424 0.997 0.997 1.014 0.984 1.031 32,768,784 1.0109 0.43%
2008-09-19 0 2.300 2.290 2.300 2.230 2.350 23,515,850 53,765,332 2.2863 0.993 0.988 0.993 0.962 1.014 54,490,115 0.9867 2.68%
2008-09-18 0 2.240 2.240 2.280 2.110 2.310 11,965,778 26,549,156 2.2188 0.967 0.967 0.984 0.911 0.997 27,726,687 0.9575 -2.61%
2008-09-17 0 2.300 2.300 2.330 2.300 2.400 13,109,633 30,789,446 2.3486 0.993 0.993 1.006 0.993 1.036 30,377,189 1.0136 2.22%
2008-09-16 0 2.250 2.250 2.300 2.010 2.580 14,228,086 32,628,154 2.2932 0.971 0.971 0.993 0.867 1.113 32,968,829 0.9897 0.00%
2008-09-12 0 2.250 2.250 2.310 2.240 2.320 5,454,461 12,391,194 2.2718 0.971 0.971 0.997 0.967 1.001 12,638,889 0.9804 0.90%
2008-09-11 0 2.230 2.180 2.240 2.070 2.300 17,577,222 38,903,008 2.2133 0.962 0.941 0.967 0.893 0.993 40,729,332 0.9552 -4.29%
2008-09-10 0 2.330 2.330 2.360 2.300 2.380 3,740,493 8,764,724 2.3432 1.006 1.006 1.018 0.993 1.027 8,667,341 1.0112 -2.10%
2008-09-09 0 2.380 2.380 2.390 2.380 2.410 8,376,324 20,006,999 2.3885 1.027 1.027 1.031 1.027 1.040 19,409,329 1.0308 -0.42%
2008-09-08 0 2.390 2.390 2.430 2.390 2.500 13,182,359 32,163,359 2.4399 1.031 1.031 1.049 1.031 1.079 30,545,707 1.0530 1.27%
2008-09-05 0 2.360 2.360 2.390 2.260 2.390 6,953,859 16,201,148 2.3298 1.018 1.018 1.031 0.975 1.031 16,113,242 1.0055 -1.67%
2008-09-04 0 2.400 2.370 2.400 2.270 2.430 12,522,205 29,187,134 2.3308 1.036 1.023 1.036 0.980 1.049 29,016,021 1.0059 0.42%
2008-09-03 0 2.390 2.390 2.400 2.390 2.580 11,194,153 27,649,257 2.4700 1.031 1.031 1.036 1.031 1.113 25,938,705 1.0659 -5.91%
2008-09-02 0 2.540 2.530 2.540 2.520 2.640 9,006,000 23,013,000 2.5553 1.096 1.092 1.096 1.088 1.139 20,868,392 1.1028 -3.05%
2008-09-01 0 2.620 2.610 2.620 2.610 2.680 8,216,936 21,585,450 2.6269 1.131 1.126 1.131 1.126 1.157 19,040,000 1.1337 -1.87%
2008-08-29 0 2.670 2.670 2.690 2.670 2.730 7,785,331 20,962,768 2.6926 1.152 1.152 1.161 1.152 1.178 18,039,900 1.1620 -1.11%
2008-08-28 0 2.700 2.670 2.700 2.620 2.700 8,776,483 23,399,230 2.6661 1.165 1.152 1.165 1.131 1.165 20,336,563 1.1506 0.00%
2008-08-27 0 2.700 2.690 2.700 2.690 2.760 6,004,766 16,288,215 2.7125 1.165 1.161 1.165 1.161 1.191 13,914,036 1.1706 -1.10%
2008-08-26 0 2.730 2.710 2.730 2.670 2.790 7,991,530 21,689,709 2.7141 1.178 1.170 1.178 1.152 1.204 18,517,697 1.1713 -3.53%
2008-08-25 0 2.830 2.780 2.830 2.720 2.830 6,143,510 17,053,517 2.7759 1.221 1.200 1.221 1.174 1.221 14,235,529 1.1980 4.43%
2008-08-21 0 2.710 2.670 2.710 2.660 2.720 5,980,592 16,069,011 2.6869 1.170 1.152 1.170 1.148 1.174 13,858,021 1.1595 0.00%
2008-08-20 0 2.710 2.700 2.710 2.540 2.730 10,577,371 27,626,461 2.6118 1.170 1.165 1.170 1.096 1.178 24,509,519 1.1272 4.23%
2008-08-19 0 2.600 2.580 2.600 2.560 2.690 4,494,697 11,847,294 2.6358 1.122 1.113 1.122 1.105 1.161 10,414,957 1.1375 -1.14%
2008-08-18 0 2.630 2.630 2.650 2.630 2.800 4,007,967 10,784,471 2.6908 1.135 1.135 1.144 1.135 1.208 9,287,123 1.1612 -5.05%
2008-08-15 0 2.770 2.760 2.770 2.720 2.800 1,567,736 4,328,234 2.7608 1.195 1.191 1.195 1.174 1.208 3,632,704 1.1915 -0.72%
2008-08-14 0 2.790 2.750 2.790 2.680 2.800 4,132,829 11,463,720 2.7738 1.204 1.187 1.204 1.157 1.208 9,576,449 1.1971 3.72%
2008-08-13 0 2.690 2.690 2.700 2.630 2.820 3,513,160 9,536,700 2.7146 1.161 1.161 1.165 1.135 1.217 8,140,573 1.1715 -4.61%
2008-08-12 0 2.820 2.810 2.850 2.810 2.950 2,312,622 6,638,899 2.8707 1.217 1.213 1.230 1.213 1.273 5,358,728 1.2389 -3.42%
2008-08-11 0 2.920 2.920 2.940 2.860 2.970 2,867,117 8,362,344 2.9166 1.260 1.260 1.269 1.234 1.282 6,643,584 1.2587 1.74%
2008-08-08 0 2.870 2.850 2.870 2.810 2.890 2,466,082 7,023,091 2.8479 1.239 1.230 1.239 1.213 1.247 5,714,320 1.2290 1.41%
2008-08-07 0 2.830 2.820 2.830 2.830 2.980 3,149,241 9,018,700 2.8638 1.221 1.217 1.221 1.221 1.286 7,297,312 1.2359 -2.08%
2008-08-05 0 2.890 2.890 2.940 2.870 3.010 4,840,514 14,076,318 2.9080 1.247 1.247 1.269 1.239 1.299 11,216,272 1.2550 -3.67%
2008-08-04 0 3.000 2.980 3.000 2.950 3.000 2,079,221 6,186,781 2.9755 1.295 1.286 1.295 1.273 1.295 4,817,899 1.2841 -1.32%
2008-08-01 0 3.040 3.000 3.040 3.000 3.060 4,546,713 13,794,028 3.0338 1.312 1.295 1.312 1.295 1.321 10,535,486 1.3093 0.00%
2008-07-31 0 3.040 3.010 3.040 3.010 3.080 5,215,233 15,894,882 3.0478 1.312 1.299 1.312 1.299 1.329 12,084,558 1.3153 1.00%
2008-07-30 0 3.010 3.010 3.050 3.010 3.120 2,989,368 9,128,770 3.0537 1.299 1.299 1.316 1.299 1.346 6,926,860 1.3179 -0.99%
2008-07-29 0 3.040 3.010 3.040 3.000 3.080 1,906,000 5,775,860 3.0304 1.312 1.299 1.312 1.295 1.329 4,416,517 1.3078 -0.65%
2008-07-28 0 3.060 3.060 3.090 3.050 3.120 1,245,786 3,846,607 3.0877 1.321 1.321 1.334 1.316 1.346 2,886,692 1.3325 0.33%
2008-07-25 0 3.050 3.010 3.050 3.010 3.090 1,954,169 5,946,819 3.0431 1.316 1.299 1.316 1.299 1.334 4,528,133 1.3133 -1.61%
2008-07-24 0 3.100 3.080 3.100 3.080 3.170 4,149,472 12,905,419 3.1101 1.338 1.329 1.338 1.329 1.368 9,615,013 1.3422 0.00%
2008-07-23 0 3.100 3.070 3.100 2.970 3.120 9,494,145 29,077,739 3.0627 1.338 1.325 1.338 1.282 1.346 21,999,505 1.3217 4.73%
2008-07-22 0 2.960 2.960 2.980 2.960 3.050 5,502,000 16,490,000 2.9971 1.277 1.277 1.286 1.277 1.316 12,749,044 1.2934 0.00%
2008-07-21 0 2.960 2.920 2.960 2.900 2.960 5,215,919 15,303,240 2.9339 1.277 1.260 1.277 1.252 1.277 12,086,147 1.2662 2.42%
2008-07-18 0 2.890 2.840 2.890 2.840 2.900 6,604,171 18,963,277 2.8714 1.247 1.226 1.247 1.226 1.252 15,302,957 1.2392 0.70%
2008-07-17 0 2.870 2.870 2.880 2.830 2.910 4,697,283 13,472,757 2.8682 1.239 1.239 1.243 1.221 1.256 10,884,382 1.2378 0.70%
2008-07-16 0 2.850 2.830 2.850 2.750 2.850 4,181,891 11,663,444 2.7890 1.230 1.221 1.230 1.187 1.230 9,690,133 1.2036 4.40%
2008-07-15 0 2.730 2.730 2.750 2.730 2.840 7,106,578 19,741,003 2.7778 1.178 1.178 1.187 1.178 1.226 16,467,117 1.1988 -4.55%
2008-07-14 0 2.860 2.860 2.870 2.850 2.950 6,108,313 17,760,043 2.9075 1.234 1.234 1.239 1.230 1.273 14,153,972 1.2548 -2.72%
2008-07-11 0 2.940 2.940 2.950 2.930 3.010 11,700,626 34,648,644 2.9613 1.269 1.269 1.273 1.264 1.299 27,112,286 1.2780 -2.00%
2008-07-10 0 3.000 2.990 3.000 2.980 3.040 4,076,684 12,273,902 3.0108 1.295 1.290 1.295 1.286 1.312 9,446,351 1.2993 -0.99%
2008-07-09 0 3.030 3.020 3.030 3.000 3.060 6,884,260 20,921,291 3.0390 1.308 1.303 1.308 1.295 1.321 15,951,969 1.3115 2.36%
2008-07-08 0 2.960 2.960 3.010 2.920 3.030 5,102,019 15,235,994 2.9863 1.277 1.277 1.299 1.260 1.308 11,822,222 1.2888 -1.00%
2008-07-07 0 2.990 2.990 3.010 2.910 3.010 3,970,243 11,825,150 2.9784 1.290 1.290 1.299 1.256 1.299 9,199,710 1.2854 3.46%
2008-07-04 0 2.890 2.890 2.950 2.890 3.030 6,279,853 18,498,089 2.9456 1.247 1.247 1.273 1.247 1.308 14,551,458 1.2712 -3.99%
2008-07-03 0 3.010 3.000 3.010 3.000 3.080 2,830,136 8,579,590 3.0315 1.299 1.295 1.299 1.295 1.329 6,557,893 1.3083 -2.27%
2008-07-02 0 3.080 3.080 3.140 3.080 3.210 6,263,957 19,736,752 3.1508 1.329 1.329 1.355 1.329 1.385 14,514,625 1.3598 -2.53%
2008-06-30 0 3.160 3.160 3.180 3.120 3.320 7,921,685 25,279,530 3.1912 1.364 1.364 1.372 1.346 1.433 18,355,855 1.3772 -3.66%
2008-06-27 0 3.280 3.260 3.280 3.030 3.280 8,994,000 28,297,780 3.1463 1.416 1.407 1.416 1.308 1.416 20,840,586 1.3578 5.47%
2008-06-26 0 3.110 3.110 3.130 3.110 3.270 6,592,339 20,951,551 3.1782 1.342 1.342 1.351 1.342 1.411 15,275,540 1.3716 -4.31%
2008-06-25 0 3.250 3.250 3.300 3.250 3.460 3,588,381 11,868,459 3.3075 1.403 1.403 1.424 1.403 1.493 8,314,872 1.4274 -0.61%
2008-06-24 0 3.270 3.270 3.300 3.230 3.400 7,295,201 23,914,299 3.2781 1.411 1.411 1.424 1.394 1.467 16,904,188 1.4147 -2.68%
2008-06-23 0 3.360 3.280 3.360 3.220 3.360 7,180,318 23,681,335 3.2981 1.450 1.416 1.450 1.390 1.450 16,637,985 1.4233 -1.18%
2008-06-20 0 3.400 3.330 3.400 3.280 3.400 9,776,613 32,544,006 3.3288 1.467 1.437 1.467 1.416 1.467 22,654,030 1.4366 5.26%
2008-06-19 0 3.230 3.230 3.240 3.130 3.290 4,920,887 15,860,181 3.2230 1.394 1.394 1.398 1.351 1.420 11,402,509 1.3909 -2.71%
2008-06-18 0 3.320 3.280 3.320 3.210 3.320 2,735,691 8,990,611 3.2864 1.433 1.416 1.433 1.385 1.433 6,339,049 1.4183 3.11%
2008-06-17 0 3.220 3.220 3.250 3.160 3.280 5,299,973 17,162,059 3.2381 1.390 1.390 1.403 1.364 1.416 12,280,914 1.3975 2.22%
2008-06-16 0 3.150 3.150 3.200 3.150 3.240 6,974,373 22,281,495 3.1948 1.359 1.359 1.381 1.359 1.398 16,160,776 1.3787 1.61%
2008-06-13 0 3.100 3.100 3.200 3.100 3.300 8,465,773 27,225,410 3.2159 1.338 1.338 1.381 1.338 1.424 19,616,597 1.3879 -6.34%
2008-06-12 0 3.310 3.310 3.350 3.310 3.480 9,406,194 31,588,984 3.3583 1.428 1.428 1.446 1.428 1.502 21,795,708 1.4493 -5.43%
2008-06-11 0 3.560 3.550 3.560 3.510 3.600 4,736,978 16,798,772 3.5463 1.510 1.506 1.510 1.489 1.527 11,164,528 1.5047 -0.28%
2008-06-10 0 3.570 3.570 3.590 3.570 3.670 9,182,035 33,000,333 3.5940 1.515 1.515 1.523 1.515 1.557 21,641,031 1.5249 -2.99%
2008-06-06 0 3.680 3.650 3.680 3.570 3.680 7,509,117 27,296,603 3.6351 1.561 1.549 1.561 1.515 1.561 17,698,150 1.5423 3.95%
2008-06-05 0 3.540 3.540 3.550 3.520 3.660 11,768,212 42,043,334 3.5726 1.502 1.502 1.506 1.493 1.553 27,736,361 1.5158 -3.54%
2008-06-04 0 3.670 3.670 3.680 3.660 3.750 4,842,008 17,882,809 3.6933 1.557 1.557 1.561 1.553 1.591 11,412,072 1.5670 0.00%
2008-06-03 0 3.670 3.660 3.670 3.640 3.700 3,207,441 11,749,330 3.6631 1.557 1.553 1.557 1.544 1.570 7,559,580 1.5542 -1.08%
2008-06-02 0 3.710 3.680 3.710 3.660 3.710 3,756,358 13,852,770 3.6878 1.574 1.561 1.574 1.553 1.574 8,853,316 1.5647 2.20%
2008-05-30 0 3.630 3.630 3.690 3.630 3.710 4,088,579 14,972,904 3.6621 1.540 1.540 1.566 1.540 1.574 9,636,324 1.5538 -1.36%
2008-05-29 0 3.680 3.680 3.690 3.670 3.720 3,437,895 12,682,217 3.6889 1.561 1.561 1.566 1.557 1.578 8,102,734 1.5652 -0.27%
2008-05-28 0 3.690 3.690 3.700 3.680 3.750 6,380,030 23,641,556 3.7056 1.566 1.566 1.570 1.561 1.591 15,037,018 1.5722 -1.34%
2008-05-27 0 3.740 3.700 3.740 3.670 3.740 3,300,411 12,219,884 3.7025 1.587 1.570 1.587 1.557 1.587 7,778,700 1.5709 1.36%
2008-05-26 0 3.690 3.680 3.690 3.670 3.750 5,982,249 22,190,961 3.7095 1.566 1.561 1.566 1.557 1.591 14,099,493 1.5739 -1.34%
2008-05-23 0 3.740 3.720 3.750 3.720 3.870 4,170,319 15,733,315 3.7727 1.587 1.578 1.591 1.578 1.642 9,828,976 1.6007 0.27%
2008-05-22 0 3.730 3.730 3.750 3.650 3.780 7,790,657 28,882,727 3.7074 1.583 1.583 1.591 1.549 1.604 18,361,708 1.5730 -0.80%
2008-05-21 0 3.760 3.760 3.790 3.710 3.800 4,807,063 18,034,456 3.7517 1.595 1.595 1.608 1.574 1.612 11,329,710 1.5918 -1.05%
2008-05-20 0 3.800 3.740 3.800 3.700 3.820 4,465,467 16,763,481 3.7540 1.612 1.587 1.612 1.570 1.621 10,524,607 1.5928 0.80%
2008-05-19 0 3.770 3.750 3.760 3.720 3.780 2,460,535 9,214,757 3.7450 1.600 1.591 1.595 1.578 1.604 5,799,206 1.5890 1.34%
2008-05-16 0 3.720 3.710 3.740 3.680 3.750 5,229,161 19,476,657 3.7246 1.578 1.574 1.587 1.561 1.591 12,324,548 1.5803 1.09%
2008-05-15 0 3.680 3.670 3.690 3.660 3.780 10,984,171 40,624,547 3.6985 1.561 1.557 1.566 1.553 1.604 25,888,464 1.5692 -1.34%
2008-05-14 0 3.730 3.710 3.730 3.650 3.740 7,751,387 28,602,802 3.6900 1.583 1.574 1.583 1.549 1.587 18,269,153 1.5656 1.08%
2008-05-13 0 3.690 3.690 3.700 3.650 3.740 8,247,613 30,410,739 3.6872 1.566 1.566 1.570 1.549 1.587 19,438,702 1.5644 -1.34%
2008-05-09 0 3.740 3.760 3.770 3.720 3.850 6,043,163 22,816,949 3.7757 1.587 1.595 1.600 1.578 1.634 14,243,060 1.6020 -2.35%
2008-05-08 0 3.830 3.830 3.840 3.790 3.850 5,923,588 22,658,470 3.8251 1.625 1.625 1.629 1.608 1.634 13,961,235 1.6230 -1.29%
2008-05-07 0 3.880 3.860 3.880 3.800 3.970 14,269,871 55,162,722 3.8657 1.646 1.638 1.646 1.612 1.684 33,632,492 1.6402 -1.77%
2008-05-06 0 3.950 3.940 3.950 3.830 3.960 11,611,545 45,385,923 3.9087 1.676 1.672 1.676 1.625 1.680 27,367,114 1.6584 1.80%
2008-05-05 0 3.880 3.860 3.870 3.840 3.900 11,867,352 45,918,576 3.8693 1.646 1.638 1.642 1.629 1.655 27,970,023 1.6417 0.52%
2008-05-02 0 3.860 3.850 3.860 3.830 3.880 5,264,542 20,256,747 3.8478 1.638 1.634 1.638 1.625 1.646 12,407,937 1.6326 1.05%
2008-04-30 0 3.820 3.820 3.850 3.800 3.880 11,162,102 42,828,348 3.8369 1.621 1.621 1.634 1.612 1.646 26,307,827 1.6280 0.26%
2008-04-29 0 3.810 3.800 3.820 3.780 3.880 7,314,131 27,919,523 3.8172 1.617 1.612 1.621 1.604 1.646 17,238,590 1.6196 -0.52%
2008-04-28 0 3.830 3.840 3.850 3.810 3.930 12,888,184 49,860,007 3.8687 1.625 1.629 1.634 1.617 1.667 30,376,010 1.6414 0.26%
2008-04-25 0 3.820 3.800 3.810 3.740 3.820 10,287,954 38,977,479 3.7887 1.621 1.612 1.617 1.587 1.621 24,247,558 1.6075 1.33%
2008-04-24 0 3.770 3.760 3.770 3.750 3.810 12,850,620 48,535,341 3.7769 1.600 1.595 1.600 1.591 1.617 30,287,476 1.6025 0.80%
2008-04-23 0 3.740 3.730 3.740 3.700 3.800 23,208,211 86,715,421 3.7364 1.587 1.583 1.587 1.570 1.612 54,699,161 1.5853 -1.58%
2008-04-22 0 3.800 3.780 3.790 3.720 3.850 12,279,356 46,424,701 3.7807 1.612 1.604 1.608 1.578 1.634 28,941,070 1.6041 -0.26%
2008-04-21 0 3.810 3.760 3.770 3.730 3.860 11,940,865 45,279,454 3.7920 1.617 1.595 1.600 1.583 1.638 28,143,285 1.6089 2.14%
2008-04-18 0 3.730 3.710 3.730 3.680 3.740 3,336,477 12,380,071 3.7105 1.583 1.574 1.583 1.561 1.587 7,863,704 1.5743 0.81%
2008-04-17 0 3.700 3.680 3.700 3.670 3.840 5,658,489 21,049,845 3.7200 1.570 1.561 1.570 1.557 1.629 13,336,426 1.5784 -2.63%
2008-04-16 0 3.800 3.780 3.800 3.770 3.840 7,592,531 28,869,241 3.8023 1.612 1.604 1.612 1.600 1.629 17,894,747 1.6133 0.80%
2008-04-15 0 3.770 3.760 3.800 3.700 3.820 3,761,981 14,205,580 3.7761 1.600 1.595 1.612 1.570 1.621 8,866,569 1.6022 1.34%
2008-04-14 0 3.720 3.720 3.750 3.680 3.830 11,607,228 43,703,934 3.7652 1.578 1.578 1.591 1.561 1.625 27,356,940 1.5975 -2.36%
2008-04-11 0 3.810 3.800 3.810 3.740 3.850 8,402,871 31,905,125 3.7969 1.617 1.612 1.617 1.587 1.634 19,804,628 1.6110 2.42%
2008-04-10 0 3.720 3.720 3.750 3.710 3.830 2,742,913 10,296,564 3.7539 1.578 1.578 1.591 1.574 1.625 6,464,740 1.5927 -1.85%
2008-04-09 0 3.790 3.780 3.790 3.700 3.860 6,337,479 23,834,392 3.7609 1.608 1.604 1.608 1.570 1.638 14,936,730 1.5957 0.80%
2008-04-08 0 3.760 3.750 3.760 3.750 3.890 5,224,198 19,904,353 3.8100 1.595 1.591 1.595 1.591 1.650 12,312,851 1.6166 -3.34%
2008-04-07 0 3.890 3.870 3.890 3.830 3.930 6,842,609 26,512,257 3.8746 1.650 1.642 1.650 1.625 1.667 16,127,265 1.6439 0.78%
2008-04-03 0 3.860 3.860 3.890 3.840 3.940 3,669,312 14,250,820 3.8838 1.638 1.638 1.650 1.629 1.672 8,648,158 1.6478 -0.77%
2008-04-02 0 3.890 3.850 3.880 3.850 3.940 4,138,191 16,048,987 3.8783 1.650 1.634 1.646 1.634 1.672 9,753,254 1.6455 2.64%
2008-04-01 0 3.790 3.760 3.790 3.750 3.900 1,999,343 7,641,208 3.8219 1.608 1.595 1.608 1.591 1.655 4,712,228 1.6216 -2.07%
2008-03-31 0 3.870 3.850 3.870 3.670 3.880 4,871,840 18,257,104 3.7475 1.642 1.634 1.642 1.557 1.646 11,482,383 1.5900 3.20%
2008-03-28 0 3.750 3.750 3.760 3.620 3.760 9,256,707 34,345,859 3.7104 1.591 1.591 1.595 1.536 1.595 21,817,024 1.5743 3.88%
2008-03-27 0 3.610 3.630 3.650 3.510 3.650 5,482,302 19,513,163 3.5593 1.532 1.540 1.549 1.489 1.549 12,921,173 1.5102 0.56%
2008-03-26 0 3.590 3.600 3.630 3.460 3.680 12,595,048 45,075,707 3.5788 1.523 1.527 1.540 1.468 1.561 29,685,121 1.5185 0.84%
2008-03-25 0 3.560 3.550 3.560 3.460 3.690 8,754,268 31,305,926 3.5761 1.510 1.506 1.510 1.468 1.566 20,632,832 1.5173 0.85%
2008-03-20 0 3.530 3.530 3.540 3.450 3.580 7,667,042 26,925,961 3.5119 1.498 1.498 1.502 1.464 1.519 18,070,361 1.4901 0.57%
2008-03-19 0 3.510 3.490 3.500 3.500 3.720 11,380,356 40,800,324 3.5852 1.489 1.481 1.485 1.485 1.578 26,822,228 1.5211 -2.23%
2008-03-18 0 3.590 3.560 3.600 3.490 3.700 10,151,217 36,603,046 3.6058 1.523 1.510 1.527 1.481 1.570 23,925,284 1.5299 -0.55%
2008-03-17 0 3.610 3.610 3.650 3.580 3.880 7,211,833 26,517,227 3.6769 1.532 1.532 1.549 1.519 1.646 16,997,485 1.5601 -9.07%
2008-03-14 0 3.970 3.890 3.970 3.830 4.000 6,470,930 25,247,945 3.9017 1.684 1.650 1.684 1.625 1.697 15,251,259 1.6555 3.39%
2008-03-13 0 3.840 3.810 3.840 3.750 3.940 5,519,121 21,264,504 3.8529 1.629 1.617 1.629 1.591 1.672 13,007,952 1.6347 -0.52%
2008-03-12 0 3.860 3.850 3.860 3.850 4.030 3,844,203 15,146,654 3.9401 1.638 1.634 1.638 1.634 1.710 9,060,357 1.6718 -2.77%
2008-03-11 0 3.970 3.870 3.960 3.750 4.000 4,887,999 18,689,375 3.8235 1.684 1.642 1.680 1.591 1.697 11,520,468 1.6223 3.93%
2008-03-10 0 3.820 3.810 3.840 3.720 3.850 4,738,023 17,919,655 3.7821 1.621 1.617 1.629 1.578 1.634 11,166,991 1.6047 -2.55%
2008-03-07 0 3.920 3.900 3.920 3.860 3.950 1,872,410 7,301,870 3.8997 1.663 1.655 1.663 1.638 1.676 4,413,061 1.6546 -2.00%
2008-03-06 0 4.000 3.950 4.000 3.950 4.090 6,580,427 26,426,072 4.0159 1.697 1.676 1.697 1.676 1.735 15,509,331 1.7039 -0.99%
2008-03-05 0 4.040 4.040 4.050 3.880 4.050 4,064,947 16,096,442 3.9598 1.714 1.714 1.718 1.646 1.718 9,580,626 1.6801 2.28%
2008-03-04 0 3.950 3.950 3.960 3.950 4.130 3,158,798 12,629,496 3.9982 1.676 1.676 1.680 1.676 1.752 7,444,934 1.6964 -1.99%
2008-03-03 0 4.030 4.030 4.050 4.010 4.100 4,795,629 19,441,512 4.0540 1.710 1.710 1.718 1.701 1.740 11,302,762 1.7201 -4.28%
2008-02-29 0 4.210 4.180 4.190 4.140 4.280 4,766,692 20,134,579 4.2240 1.786 1.774 1.778 1.757 1.816 11,234,561 1.7922 0.24%
2008-02-28 0 4.200 4.190 4.200 4.100 4.300 6,866,942 28,970,991 4.2189 1.782 1.778 1.782 1.740 1.824 16,184,615 1.7900 0.48%
2008-02-27 0 4.180 4.150 4.180 3.970 4.180 10,364,245 42,340,345 4.0852 1.774 1.761 1.774 1.684 1.774 24,427,368 1.7333 6.63%
2008-02-26 0 3.920 3.910 3.920 3.910 4.080 8,675,393 34,790,341 4.0102 1.663 1.659 1.663 1.659 1.731 20,446,932 1.7015 -1.75%
2008-02-25 0 3.990 3.990 4.000 3.890 4.000 7,917,508 31,238,186 3.9455 1.693 1.693 1.697 1.650 1.697 18,660,682 1.6740 2.57%
2008-02-22 0 3.890 3.870 3.890 3.710 3.950 19,303,149 74,684,234 3.8690 1.650 1.642 1.650 1.574 1.676 45,495,366 1.6416 3.46%
2008-02-21 0 3.760 3.740 3.760 3.700 3.900 9,601,231 36,025,221 3.7521 1.595 1.587 1.595 1.570 1.655 22,629,029 1.5920 -1.05%
2008-02-20 0 3.800 3.790 3.800 3.580 3.840 33,302,913 123,374,537 3.7046 1.612 1.608 1.612 1.519 1.629 78,491,246 1.5718 7.34%
2008-02-19 0 3.540 3.530 3.540 3.510 3.560 17,259,366 61,049,543 3.5372 1.502 1.498 1.502 1.489 1.510 40,678,398 1.5008 1.43%
2008-02-18 0 3.490 3.480 3.490 3.470 3.600 18,118,710 64,348,321 3.5515 1.481 1.477 1.481 1.472 1.527 42,703,775 1.5069 -4.12%
2008-02-15 0 3.640 3.620 3.640 3.560 3.730 11,347,100 41,326,211 3.6420 1.544 1.536 1.544 1.510 1.583 26,743,847 1.5453 0.83%
2008-02-14 0 3.610 3.570 3.610 3.530 3.700 15,220,040 54,505,800 3.5812 1.532 1.515 1.532 1.498 1.570 35,871,934 1.5195 2.27%
2008-02-13 0 3.530 3.490 3.540 3.500 3.610 7,674,761 27,299,754 3.5571 1.498 1.481 1.502 1.485 1.532 18,088,554 1.5092 0.57%
2008-02-12 0 3.510 3.520 3.530 3.460 3.580 3,512,027 12,370,437 3.5223 1.489 1.493 1.498 1.468 1.519 8,277,455 1.4945 0.57%
2008-02-11 0 3.490 3.400 3.490 3.410 3.750 3,945,701 14,062,162 3.5639 1.481 1.443 1.481 1.447 1.591 9,299,576 1.5121 -4.90%
2008-02-06 0 3.670 3.630 3.660 3.580 3.690 5,673,415 20,539,050 3.6202 1.557 1.540 1.553 1.519 1.566 13,371,605 1.5360 -1.08%
2008-02-05 0 3.710 3.700 3.710 3.650 3.820 8,565,218 31,922,182 3.7270 1.574 1.570 1.574 1.549 1.621 20,187,262 1.5813 -0.27%
2008-02-04 0 3.720 3.720 3.740 3.650 3.780 6,388,468 23,840,488 3.7318 1.578 1.578 1.587 1.549 1.604 15,056,905 1.5834 3.33%
2008-02-01 0 3.600 3.590 3.600 3.520 3.640 4,473,842 16,029,451 3.5829 1.527 1.523 1.527 1.493 1.544 10,544,346 1.5202 1.12%
2008-01-31 0 3.560 3.550 3.630 3.420 3.680 10,590,768 37,561,888 3.5467 1.510 1.506 1.540 1.451 1.561 24,961,257 1.5048 -1.11%
2008-01-30 0 3.600 3.540 3.570 3.520 3.850 17,117,919 62,458,707 3.6487 1.527 1.502 1.515 1.493 1.634 40,345,023 1.5481 3.75%
2008-01-29 0 3.470 3.470 3.500 3.450 3.640 4,998,519 17,735,213 3.5481 1.472 1.472 1.485 1.464 1.544 11,780,951 1.5054 -2.53%
2008-01-28 0 3.560 3.540 3.550 3.530 3.720 3,715,370 13,321,295 3.5855 1.510 1.502 1.506 1.498 1.578 8,756,712 1.5213 -5.07%
2008-01-25 0 3.750 3.740 3.750 3.700 3.780 5,076,928 18,977,946 3.7381 1.591 1.587 1.591 1.570 1.604 11,965,752 1.5860 2.46%
2008-01-24 0 3.660 3.630 3.650 3.580 3.740 8,259,809 30,257,642 3.6632 1.553 1.540 1.549 1.519 1.587 19,467,447 1.5543 1.39%
2008-01-23 0 3.610 3.600 3.610 3.450 3.630 28,170,077 100,319,497 3.5612 1.532 1.527 1.532 1.464 1.540 66,393,725 1.5110 7.44%
2008-01-22 0 3.360 3.370 3.410 3.350 3.480 12,409,634 42,433,171 3.4194 1.426 1.430 1.447 1.421 1.477 29,248,121 1.4508 -11.35%
2008-01-21 0 3.790 3.770 3.800 3.750 3.930 9,624,787 36,929,202 3.8369 1.608 1.600 1.612 1.591 1.667 22,684,548 1.6279 -4.53%
2008-01-18 0 3.970 3.960 3.980 3.900 4.020 13,162,014 52,174,638 3.9640 1.684 1.680 1.689 1.655 1.706 31,021,397 1.6819 -3.64%
2008-01-17 0 4.120 4.100 4.120 3.960 4.170 15,009,873 61,022,267 4.0655 1.748 1.740 1.748 1.680 1.769 35,376,594 1.7249 3.52%
2008-01-16 0 3.980 3.930 3.940 3.900 4.100 15,232,407 60,631,975 3.9805 1.689 1.667 1.672 1.655 1.740 35,901,082 1.6889 -6.13%
2008-01-15 0 4.240 4.220 4.240 4.010 4.360 6,465,327 27,492,030 4.2522 1.799 1.790 1.799 1.701 1.850 15,238,053 1.8042 -1.85%
2008-01-14 0 4.320 4.380 4.390 4.310 4.440 5,143,582 22,497,558 4.3739 1.833 1.858 1.863 1.829 1.884 12,122,848 1.8558 -2.48%
2008-01-11 0 4.430 4.420 4.430 4.350 4.470 14,450,612 63,921,846 4.4235 1.880 1.875 1.880 1.846 1.897 34,058,478 1.8768 2.55%
2008-01-10 0 4.320 4.320 4.330 4.320 4.390 5,519,268 24,074,728 4.3619 1.833 1.833 1.837 1.833 1.863 13,008,298 1.8507 -1.14%
2008-01-09 0 4.370 4.360 4.370 4.310 4.410 9,056,503 39,485,183 4.3599 1.854 1.850 1.854 1.829 1.871 21,345,166 1.8498 -0.68%
2008-01-08 0 4.400 4.390 4.410 4.360 4.440 9,877,281 43,385,864 4.3925 1.867 1.863 1.871 1.850 1.884 23,279,648 1.8637 1.15%
2008-01-07 0 4.350 4.340 4.350 4.340 4.500 12,613,486 55,200,871 4.3763 1.846 1.841 1.846 1.841 1.909 29,728,577 1.8568 -3.33%
2008-01-04 0 4.500 4.500 4.510 4.500 4.560 5,853,417 26,452,195 4.5191 1.909 1.909 1.914 1.909 1.935 13,795,850 1.9174 -0.88%
2008-01-03 0 4.540 4.490 4.530 4.450 4.540 6,219,505 27,909,332 4.4874 1.926 1.905 1.922 1.888 1.926 14,658,678 1.9039 0.00%
2008-01-02 0 4.540 4.520 4.540 4.450 4.560 5,326,006 24,044,526 4.5146 1.926 1.918 1.926 1.888 1.935 12,552,801 1.9155 2.02%
2007-12-31 0 4.450 4.450 4.470 4.420 4.490 3,418,949 15,282,075 4.4698 1.888 1.888 1.897 1.875 1.905 8,058,081 1.8965 1.37%
2007-12-28 0 4.390 4.350 4.390 4.220 4.390 4,637,001 20,036,171 4.3209 1.863 1.846 1.863 1.790 1.863 10,928,893 1.8333 2.09%
2007-12-27 0 4.300 4.280 4.300 4.270 4.400 2,226,787 9,635,124 4.3269 1.824 1.816 1.824 1.812 1.867 5,248,288 1.8359 -1.60%
2007-12-24 0 4.370 4.370 4.380 4.320 4.440 1,978,857 8,673,618 4.3831 1.854 1.854 1.858 1.833 1.884 4,663,945 1.8597 1.63%
2007-12-21 0 4.300 4.310 4.380 4.180 4.390 12,424,759 53,442,768 4.3013 1.824 1.829 1.858 1.774 1.863 29,283,769 1.8250 4.62%
2007-12-20 0 4.110 4.110 4.130 4.050 4.240 5,336,654 22,237,566 4.1669 1.744 1.744 1.752 1.718 1.799 12,577,897 1.7680 -1.20%
2007-12-19 0 4.160 4.130 4.220 4.100 4.250 4,853,034 20,215,746 4.1656 1.765 1.752 1.790 1.740 1.803 11,438,059 1.7674 -0.24%
2007-12-18 0 4.170 4.160 4.170 3.910 4.180 11,473,261 46,804,986 4.0795 1.769 1.765 1.769 1.659 1.774 27,041,194 1.7309 4.25%
2007-12-17 0 4.000 4.000 4.040 4.000 4.110 5,735,462 23,214,325 4.0475 1.697 1.697 1.714 1.697 1.744 13,517,843 1.7173 -3.85%
2007-12-14 0 4.160 4.160 4.210 4.080 4.250 8,438,491 35,268,818 4.1795 1.765 1.765 1.786 1.731 1.803 19,888,581 1.7733 -0.24%
2007-12-13 0 4.170 4.170 4.180 4.150 4.350 12,896,946 55,139,229 4.2754 1.769 1.769 1.774 1.761 1.846 30,396,661 1.8140 -3.92%
2007-12-12 0 4.340 4.330 4.340 4.320 4.400 10,482,855 45,551,699 4.3454 1.841 1.837 1.841 1.833 1.867 24,706,918 1.8437 -1.81%
2007-12-11 0 4.420 4.420 4.430 4.410 4.470 6,996,843 31,020,531 4.4335 1.875 1.875 1.880 1.871 1.897 16,490,777 1.8811 0.68%
2007-12-10 0 4.390 4.360 4.390 4.350 4.440 5,434,627 23,807,633 4.3807 1.863 1.850 1.863 1.846 1.884 12,808,809 1.8587 -0.23%
2007-12-07 0 4.400 4.380 4.400 4.370 4.510 12,213,603 54,139,561 4.4327 1.867 1.858 1.867 1.854 1.914 28,786,098 1.8808 -1.79%
2007-12-06 0 4.480 4.480 4.490 4.480 4.580 14,673,941 66,291,455 4.5176 1.901 1.901 1.905 1.901 1.943 34,584,840 1.9168 0.00%
2007-12-05 0 4.480 4.480 4.490 4.440 4.510 6,325,340 28,378,621 4.4865 1.901 1.901 1.905 1.884 1.914 14,908,120 1.9036 -0.44%
2007-12-04 0 4.500 4.490 4.500 4.420 4.510 6,948,349 31,224,920 4.4939 1.909 1.905 1.909 1.875 1.914 16,376,482 1.9067 0.67%
2007-12-03 0 4.470 4.470 4.490 4.450 4.600 12,104,358 54,932,842 4.5383 1.897 1.897 1.905 1.888 1.952 28,528,620 1.9255 -0.89%
2007-11-30 0 4.510 4.510 4.520 4.420 4.590 7,807,074 35,259,621 4.5164 1.914 1.914 1.918 1.875 1.947 18,400,401 1.9162 0.00%
2007-11-29 0 4.510 4.490 4.500 4.380 4.610 18,721,534 84,359,592 4.5060 1.914 1.905 1.909 1.858 1.956 44,124,564 1.9119 2.97%
2007-11-28 0 4.380 4.440 4.450 4.350 4.600 13,006,815 58,347,439 4.4859 1.858 1.884 1.888 1.846 1.952 30,655,610 1.9033 -2.23%
2007-11-27 0 4.480 4.440 4.480 4.320 4.500 11,644,082 51,780,061 4.4469 1.901 1.884 1.901 1.833 1.909 27,443,800 1.8868 -0.44%
2007-11-26 0 4.500 4.500 4.520 4.320 4.700 20,315,895 91,601,976 4.5089 1.909 1.909 1.918 1.833 1.994 47,882,295 1.9131 5.88%
2007-11-23 0 4.250 4.240 4.250 4.240 4.490 9,990,408 43,297,415 4.3339 1.803 1.799 1.803 1.799 1.905 23,546,276 1.8388 -2.52%
2007-11-22 0 4.360 4.360 4.370 4.310 4.440 6,862,700 30,136,444 4.3913 1.850 1.850 1.854 1.829 1.884 16,174,617 1.8632 -2.46%
2007-11-21 0 4.470 4.420 4.430 4.380 4.480 20,508,249 90,763,122 4.4257 1.897 1.875 1.880 1.858 1.901 48,335,652 1.8778 -3.25%
2007-11-20 0 4.620 4.620 4.630 4.400 4.630 8,134,869 36,654,107 4.5058 1.960 1.960 1.964 1.867 1.964 19,172,977 1.9118 -0.22%
2007-11-19 0 4.630 4.630 4.640 4.630 4.780 4,335,026 20,309,048 4.6849 1.964 1.964 1.969 1.964 2.028 10,217,172 1.9877 -3.14%
2007-11-16 0 4.780 4.800 4.810 4.530 4.810 8,909,259 41,357,784 4.6421 2.028 2.037 2.041 1.922 2.041 20,998,128 1.9696 0.00%
2007-11-15 0 4.780 4.790 4.800 4.650 4.810 17,825,424 83,728,963 4.6972 2.028 2.032 2.037 1.973 2.041 42,012,533 1.9930 2.80%
2007-11-14 0 4.650 4.620 4.650 4.560 4.670 19,536,884 90,271,918 4.6206 1.973 1.960 1.973 1.935 1.981 46,046,253 1.9605 4.49%
2007-11-13 0 4.450 4.450 4.470 4.390 4.620 23,224,215 105,076,499 4.5244 1.888 1.888 1.897 1.863 1.960 54,736,880 1.9197 -4.30%
2007-11-12 0 4.650 4.620 4.690 4.500 4.720 17,300,829 79,302,907 4.5838 1.973 1.960 1.990 1.909 2.003 40,776,121 1.9448 -3.93%
2007-11-09 0 4.840 4.820 4.840 4.660 4.850 26,882,075 128,475,054 4.7792 2.054 2.045 2.054 1.977 2.058 63,358,048 2.0278 -0.82%
2007-11-08 0 4.880 4.890 4.900 4.850 5.020 9,555,230 46,804,424 4.8983 2.071 2.075 2.079 2.058 2.130 22,520,610 2.0783 -2.59%
2007-11-07 0 5.010 5.000 5.030 5.000 5.110 10,267,025 51,853,478 5.0505 2.126 2.121 2.134 2.121 2.168 24,198,231 2.1429 -0.60%
2007-11-06 0 5.040 4.990 5.000 4.860 5.050 7,638,143 37,711,809 4.9373 2.138 2.117 2.121 2.062 2.143 18,002,250 2.0948 2.23%
2007-11-05 0 4.930 4.950 4.960 4.900 5.160 11,076,756 55,581,237 5.0178 2.092 2.100 2.104 2.079 2.189 26,106,676 2.1290 -2.76%
2007-11-02 0 5.070 5.070 5.080 4.990 5.090 11,582,385 58,495,610 5.0504 2.151 2.151 2.155 2.117 2.160 27,298,388 2.1428 -2.50%
2007-11-01 0 5.200 5.180 5.200 5.170 5.340 8,494,215 44,551,713 5.2449 2.206 2.198 2.206 2.194 2.266 20,019,916 2.2254 -1.33%
2007-10-31 0 5.270 5.250 5.270 5.140 5.270 19,430,718 100,858,183 5.1907 2.236 2.228 2.236 2.181 2.236 45,796,032 2.2023 0.57%
2007-10-30 0 5.240 5.230 5.250 5.200 5.400 19,591,040 103,774,136 5.2970 2.223 2.219 2.228 2.206 2.291 46,173,893 2.2475 -2.42%
2007-10-29 0 5.370 5.370 5.380 5.180 5.380 52,014,890 274,610,120 5.2795 2.278 2.278 2.283 2.198 2.283 122,593,285 2.2400 5.09%
2007-10-26 0 5.110 5.120 5.130 4.950 5.190 23,125,964 117,720,904 5.0904 2.168 2.172 2.177 2.100 2.202 54,505,314 2.1598 3.44%
2007-10-25 0 4.940 4.910 4.930 4.830 5.020 10,621,315 52,085,866 4.9039 2.096 2.083 2.092 2.049 2.130 25,033,253 2.0807 0.41%
2007-10-24 0 4.920 4.900 4.950 4.900 5.090 12,630,975 63,299,028 5.0114 2.087 2.079 2.100 2.079 2.160 29,769,797 2.1263 -0.81%
2007-10-23 0 4.960 4.940 5.000 4.940 5.080 14,952,365 75,151,389 5.0261 2.104 2.096 2.121 2.096 2.155 35,241,054 2.1325 0.20%
2007-10-22 0 4.950 4.930 4.940 4.850 5.000 10,854,024 53,655,285 4.9434 2.100 2.092 2.096 2.058 2.121 25,581,722 2.0974 -1.00%
2007-10-18 0 5.000 4.990 5.000 4.990 5.100 9,364,000 47,018,580 5.0212 2.121 2.117 2.121 2.117 2.164 22,069,902 2.1304 -0.40%
2007-10-17 0 5.020 5.020 5.030 4.950 5.050 18,405,000 91,851,720 4.9906 2.130 2.130 2.134 2.100 2.143 43,378,529 2.1174 0.40%
2007-10-16 0 5.000 4.990 5.000 4.980 5.080 15,268,000 76,748,250 5.0267 2.121 2.117 2.121 2.113 2.155 35,984,970 2.1328 -1.38%
2007-10-15 0 5.070 5.070 5.080 4.990 5.140 19,244,364 96,955,293 5.0381 2.151 2.151 2.155 2.117 2.181 45,356,816 2.1376 -0.39%
2007-10-12 0 5.090 5.090 5.100 5.040 5.200 12,188,000 62,166,020 5.1006 2.160 2.160 2.164 2.138 2.206 28,725,754 2.1641 -1.55%
2007-10-11 0 5.170 5.170 5.190 5.080 5.230 11,494,908 59,491,046 5.1754 2.194 2.194 2.202 2.155 2.219 27,092,214 2.1959 1.17%
2007-10-10 0 5.110 5.100 5.120 5.090 5.210 9,248,000 47,475,730 5.1336 2.168 2.164 2.172 2.160 2.211 21,796,503 2.1781 -0.20%
2007-10-09 0 5.120 5.110 5.180 5.000 5.180 9,237,200 47,054,568 5.0940 2.172 2.168 2.198 2.121 2.198 21,771,048 2.1613 -0.97%
2007-10-08 0 5.170 5.170 5.180 5.150 5.420 13,854,186 72,769,119 5.2525 2.194 2.194 2.198 2.185 2.300 32,652,769 2.2286 -0.96%
2007-10-05 0 5.220 5.210 5.220 5.070 5.260 14,771,000 76,732,910 5.1948 2.215 2.211 2.215 2.151 2.232 34,813,597 2.2041 4.19%
2007-10-04 0 5.010 4.990 5.020 4.940 5.080 14,114,016 70,740,891 5.0121 2.126 2.117 2.130 2.096 2.155 33,265,159 2.1266 -1.57%
2007-10-03 0 5.140 5.130 5.140 5.040 5.530 35,280,668 188,923,336 5.3549 2.160 2.155 2.160 2.118 2.323 83,969,416 2.2499 -3.75%
2007-10-02 0 5.340 5.340 5.350 5.300 5.550 55,036,518 297,546,545 5.4063 2.244 2.244 2.248 2.227 2.332 130,989,138 2.2715 0.19%
2007-09-28 0 5.330 5.350 5.360 4.800 5.350 78,023,391 389,387,497 4.9907 2.239 2.248 2.252 2.017 2.248 185,698,825 2.0969 9.45%
2007-09-27 0 4.870 4.850 4.870 4.800 4.960 32,298,494 157,030,150 4.8618 2.046 2.038 2.046 2.017 2.084 76,871,722 2.0428 0.62%
2007-09-25 0 4.840 4.860 4.870 4.700 4.900 29,095,741 139,653,845 4.7998 2.034 2.042 2.046 1.975 2.059 69,249,040 2.0167 -0.82%
2007-09-24 0 4.880 4.870 4.880 4.850 5.080 25,620,500 125,874,890 4.9131 2.050 2.046 2.050 2.038 2.134 60,977,826 2.0643 -3.37%
2007-09-21 0 5.050 5.010 5.050 4.940 5.070 13,871,000 69,114,120 4.9826 2.122 2.105 2.122 2.076 2.130 33,013,541 2.0935 1.41%
2007-09-20 0 4.980 4.950 4.990 4.910 4.990 10,376,032 51,300,500 4.9441 2.092 2.080 2.097 2.063 2.097 24,695,376 2.0773 0.20%
2007-09-19 0 4.970 4.960 4.980 4.910 5.030 21,298,016 105,760,240 4.9657 2.088 2.084 2.092 2.063 2.113 50,690,139 2.0864 2.26%
2007-09-18 0 4.860 4.850 4.860 4.820 4.910 10,998,000 53,570,830 4.8710 2.042 2.038 2.042 2.025 2.063 26,175,685 2.0466 -0.21%
2007-09-17 0 4.870 4.860 4.870 4.840 4.960 15,987,000 78,025,730 4.8806 2.046 2.042 2.046 2.034 2.084 38,049,706 2.0506 -1.22%
2007-09-14 0 4.930 4.920 4.930 4.900 5.080 18,318,316 91,111,950 4.9738 2.071 2.067 2.071 2.059 2.134 43,598,333 2.0898 -2.38%
2007-09-13 0 5.050 5.050 5.060 4.850 5.080 23,182,656 114,990,763 4.9602 2.122 2.122 2.126 2.038 2.134 55,175,659 2.0841 3.70%
2007-09-12 0 4.870 4.860 4.870 4.860 4.960 7,345,900 35,892,030 4.8860 2.046 2.042 2.046 2.042 2.084 17,483,539 2.0529 -0.41%
2007-09-11 0 4.890 4.880 4.900 4.830 5.000 11,578,000 56,765,880 4.9029 2.055 2.050 2.059 2.029 2.101 27,556,108 2.0600 -1.01%
2007-09-10 0 4.940 4.930 4.940 4.830 4.940 5,680,000 27,841,660 4.9017 2.076 2.071 2.076 2.029 2.076 13,518,630 2.0595 0.00%
2007-09-07 0 4.940 4.930 4.940 4.900 4.980 4,702,000 23,206,200 4.9354 2.076 2.071 2.076 2.059 2.092 11,190,950 2.0737 -0.40%
2007-09-06 0 4.960 4.950 4.960 4.900 4.970 9,640,000 47,610,380 4.9388 2.084 2.080 2.084 2.059 2.088 22,943,590 2.0751 -0.60%
2007-09-05 0 4.990 4.990 5.000 4.950 5.170 19,251,000 97,620,654 5.0709 2.097 2.097 2.101 2.080 2.172 45,818,158 2.1306 -1.77%
2007-09-04 0 5.080 5.070 5.080 5.060 5.200 16,897,000 86,453,400 5.1165 2.134 2.130 2.134 2.126 2.185 40,215,543 2.1498 0.40%
2007-09-03 0 5.060 5.080 5.090 4.830 5.140 26,297,040 131,857,758 5.0142 2.126 2.134 2.139 2.029 2.160 62,588,018 2.1068 3.48%
2007-08-31 0 4.890 4.880 4.890 4.820 4.900 13,930,000 67,812,600 4.8681 2.055 2.050 2.055 2.025 2.059 33,153,963 2.0454 1.03%
2007-08-30 0 4.840 4.840 4.850 4.800 4.910 20,073,377 97,394,817 4.8519 2.034 2.034 2.038 2.017 2.063 47,775,449 2.0386 4.09%
2007-08-29 0 4.650 4.630 4.660 4.570 4.680 13,870,870 64,140,025 4.6241 1.954 1.945 1.958 1.920 1.966 33,013,231 1.9429 -3.33%
2007-08-28 0 4.810 4.800 4.810 4.760 4.960 14,138,600 68,282,060 4.8295 2.021 2.017 2.021 2.000 2.084 33,650,440 2.0292 -2.43%
2007-08-27 0 4.930 4.920 4.930 4.700 5.000 24,570,724 119,752,601 4.8738 2.071 2.067 2.071 1.975 2.101 58,479,317 2.0478 8.11%
2007-08-24 0 4.560 4.580 4.590 4.490 4.600 14,035,824 63,810,459 4.5463 1.916 1.924 1.929 1.887 1.933 33,405,829 1.9102 -0.87%
2007-08-23 0 4.600 4.600 4.610 4.500 4.630 22,164,840 101,267,762 4.5688 1.933 1.933 1.937 1.891 1.945 52,753,215 1.9197 5.50%
2007-08-22 0 4.360 4.360 4.380 4.330 4.410 10,013,000 43,802,360 4.3745 1.832 1.832 1.840 1.819 1.853 23,831,345 1.8380 0.00%
2007-08-21 0 4.360 4.300 4.360 4.300 4.670 12,787,000 57,340,460 4.4843 1.832 1.807 1.832 1.807 1.962 30,433,577 1.8841 -2.68%
2007-08-20 0 4.480 4.470 4.480 4.190 4.480 12,965,024 56,323,883 4.3443 1.882 1.878 1.882 1.760 1.882 30,857,281 1.8253 9.80%
2007-08-17 0 4.080 4.090 4.100 3.740 4.220 15,529,000 61,959,580 3.9899 1.714 1.718 1.723 1.571 1.773 36,959,648 1.6764 -4.67%
2007-08-16 0 4.280 4.260 4.280 4.250 4.480 22,098,000 96,125,770 4.3500 1.798 1.790 1.798 1.786 1.882 52,594,133 1.8277 -5.93%
2007-08-15 0 4.550 4.550 4.560 4.480 4.570 14,506,000 65,635,580 4.5247 1.912 1.912 1.916 1.882 1.920 34,524,867 1.9011 -1.94%
2007-08-14 0 4.640 4.640 4.650 4.580 4.670 7,255,000 33,549,600 4.6243 1.950 1.950 1.954 1.924 1.962 17,267,193 1.9430 -0.64%
2007-08-13 0 4.670 4.650 4.660 4.500 4.670 18,404,000 84,322,240 4.5817 1.962 1.954 1.958 1.891 1.962 43,802,264 1.9251 4.24%
2007-08-10 0 4.480 4.470 4.480 4.450 4.550 23,209,000 104,456,910 4.5007 1.882 1.878 1.882 1.870 1.912 55,238,358 1.8910 -6.08%
2007-08-09 0 4.770 4.760 4.790 4.700 4.940 22,260,016 106,931,126 4.8037 2.004 2.000 2.013 1.975 2.076 52,979,738 2.0183 3.25%
2007-08-08 0 4.620 4.620 4.630 4.500 4.680 10,514,997 48,388,907 4.6019 1.941 1.941 1.945 1.891 1.966 25,026,118 1.9335 3.59%
2007-08-07 0 4.460 4.440 4.460 4.380 4.770 19,578,000 89,337,720 4.5632 1.874 1.866 1.874 1.840 2.004 46,596,432 1.9173 -4.29%
2007-08-06 0 4.660 4.680 4.690 4.600 4.760 11,357,000 53,174,260 4.6821 1.958 1.966 1.971 1.933 2.000 27,030,119 1.9672 -3.92%
2007-08-03 0 4.850 4.870 4.890 4.760 5.000 24,994,893 122,197,929 4.8889 2.038 2.046 2.055 2.000 2.101 59,488,856 2.0541 0.00%
2007-08-02 0 4.850 4.840 4.850 4.710 5.140 19,501,183 95,757,857 4.9104 2.038 2.034 2.038 1.979 2.160 46,413,604 2.0631 -2.81%
2007-08-01 0 4.990 4.980 4.990 4.930 5.250 23,976,493 121,274,884 5.0581 2.097 2.092 2.097 2.071 2.206 57,065,023 2.1252 -4.22%
2007-07-31 0 5.210 5.200 5.220 5.200 5.370 14,112,744 74,331,397 5.2670 2.189 2.185 2.193 2.185 2.256 33,588,901 2.2130 -1.14%
2007-07-30 0 5.270 5.260 5.280 5.100 5.300 30,948,000 160,971,080 5.2013 2.214 2.210 2.218 2.143 2.227 73,657,491 2.1854 3.13%
2007-07-27 0 5.110 5.120 5.130 5.050 5.240 31,984,000 164,261,880 5.1358 2.147 2.151 2.155 2.122 2.202 76,123,213 2.1578 -4.84%
2007-07-26 0 5.370 5.320 5.370 5.300 5.590 46,216,000 251,331,340 5.4382 2.256 2.235 2.256 2.227 2.349 109,995,949 2.2849 -4.62%
2007-07-25 0 5.630 5.620 5.630 5.080 5.660 35,944,000 196,268,900 5.4604 2.366 2.361 2.366 2.134 2.378 85,548,173 2.2943 8.27%
2007-07-24 0 5.200 5.200 5.210 5.150 5.270 10,949,462 56,998,519 5.2056 2.185 2.185 2.189 2.164 2.214 26,060,162 2.1872 0.00%
2007-07-23 0 5.200 5.190 5.200 5.110 5.250 20,343,720 105,567,851 5.1892 2.185 2.181 2.185 2.147 2.206 48,418,876 2.1803 1.76%
2007-07-20 0 5.110 5.100 5.110 5.050 5.130 11,651,872 59,333,339 5.0922 2.147 2.143 2.147 2.122 2.155 27,731,926 2.1395 0.99%
2007-07-19 0 5.060 5.030 5.060 4.970 5.060 14,300,518 71,938,099 5.0305 2.126 2.113 2.126 2.088 2.126 34,035,811 2.1136 1.40%
2007-07-18 0 4.990 5.020 5.040 4.950 5.140 27,833,000 141,096,330 5.0694 2.097 2.109 2.118 2.080 2.160 66,243,665 2.1300 0.40%
2007-07-17 0 4.970 4.960 4.970 4.920 4.990 6,595,000 32,716,030 4.9607 2.088 2.084 2.088 2.067 2.097 15,696,367 2.0843 1.22%
2007-07-16 0 4.910 4.900 4.930 4.900 5.040 7,002,000 34,617,680 4.9440 2.063 2.059 2.071 2.059 2.118 16,665,043 2.0773 -1.41%
2007-07-13 0 4.980 4.970 4.980 4.930 5.120 10,316,016 51,670,362 5.0088 2.092 2.088 2.092 2.071 2.151 24,552,535 2.1045 -1.19%
2007-07-12 0 5.040 5.030 5.040 4.950 5.060 12,104,024 60,597,993 5.0064 2.118 2.113 2.118 2.080 2.126 28,808,067 2.1035 2.23%
2007-07-11 0 4.930 4.930 4.940 4.920 5.020 14,855,500 73,819,260 4.9692 2.071 2.071 2.076 2.067 2.109 35,356,691 2.0878 -2.18%
2007-07-10 0 5.040 5.020 5.030 5.020 5.160 20,407,915 103,686,762 5.0807 2.118 2.109 2.113 2.109 2.168 48,571,663 2.1347 -1.75%
2007-07-09 0 5.130 5.120 5.130 5.100 5.270 43,698,461 225,838,602 5.1681 2.155 2.151 2.155 2.143 2.214 104,004,104 2.1714 0.98%
2007-07-06 0 5.080 5.070 5.080 4.760 5.080 52,426,016 259,269,238 4.9454 2.134 2.130 2.134 2.000 2.134 124,776,038 2.0779 6.95%
2007-07-05 0 4.750 4.750 4.760 4.670 4.780 15,928,104 75,310,983 4.7282 1.996 1.996 2.000 1.962 2.008 37,909,532 1.9866 1.06%
2007-07-04 0 4.700 4.690 4.700 4.670 4.770 9,891,000 46,501,392 4.7014 1.975 1.971 1.975 1.962 2.004 23,540,980 1.9753 -0.63%
2007-07-03 0 4.730 4.710 4.730 4.610 4.740 26,600,598 124,816,573 4.6922 1.987 1.979 1.987 1.937 1.992 63,310,499 1.9715 3.73%
2007-06-29 0 4.560 4.550 4.560 4.540 4.650 10,918,490 49,869,729 4.5675 1.916 1.912 1.916 1.908 1.954 25,986,448 1.9191 -0.65%
2007-06-28 0 4.590 4.590 4.600 4.570 4.620 12,377,906 56,921,768 4.5987 1.929 1.929 1.933 1.920 1.941 29,459,917 1.9322 0.88%
2007-06-27 0 4.550 4.530 4.540 4.430 4.600 25,605,000 115,235,830 4.5005 1.912 1.903 1.908 1.861 1.933 60,940,935 1.8909 -1.09%
2007-06-26 0 4.600 4.580 4.600 4.580 4.720 21,003,000 97,669,570 4.6503 1.933 1.924 1.933 1.924 1.983 49,987,989 1.9539 -2.54%
2007-06-25 0 4.720 4.720 4.740 4.700 4.800 8,252,319 39,222,737 4.7529 1.983 1.983 1.992 1.975 2.017 19,640,853 1.9970 -0.63%
2007-06-22 0 4.750 4.750 4.760 4.670 4.790 20,322,616 96,059,626 4.7267 1.996 1.996 2.000 1.962 2.013 48,368,648 1.9860 1.93%
2007-06-21 0 4.660 4.660 4.670 4.640 4.710 14,607,404 68,247,874 4.6721 1.958 1.958 1.962 1.950 1.979 34,766,212 1.9631 -1.06%
2007-06-20 0 4.710 4.700 4.710 4.630 4.740 22,888,032 106,922,950 4.6716 1.979 1.975 1.979 1.945 1.992 54,474,442 1.9628 1.73%
2007-06-18 0 4.630 4.630 4.640 4.600 4.760 28,574,644 133,223,834 4.6623 1.945 1.945 1.950 1.933 2.000 68,008,808 1.9589 -1.91%
2007-06-15 0 4.720 4.710 4.730 4.690 4.820 10,432,000 49,294,260 4.7253 1.983 1.979 1.987 1.971 2.025 24,828,582 1.9854 -1.05%
2007-06-14 0 4.770 4.770 4.780 4.760 4.840 8,700,000 41,657,500 4.7882 2.004 2.004 2.008 2.000 2.034 20,706,352 2.0118 0.63%
2007-06-13 0 4.740 4.750 4.780 4.730 4.840 8,109,483 38,859,607 4.7919 1.992 1.996 2.008 1.987 2.034 19,300,897 2.0134 -1.66%
2007-06-12 0 4.820 4.820 4.850 4.780 4.880 11,121,000 53,774,140 4.8354 2.025 2.025 2.038 2.008 2.050 26,468,430 2.0316 1.47%
2007-06-11 0 4.750 4.750 4.760 4.690 4.880 15,548,000 74,831,740 4.8129 1.996 1.996 2.000 1.971 2.050 37,004,869 2.0222 0.64%
2007-06-08 0 4.720 4.700 4.720 4.660 4.730 13,978,627 65,557,099 4.6898 1.983 1.975 1.983 1.958 1.987 33,269,697 1.9705 -1.87%
2007-06-07 0 4.810 4.770 4.810 4.730 4.840 11,836,000 56,531,700 4.7763 2.021 2.004 2.021 1.987 2.034 28,170,159 2.0068 -1.03%
2007-06-06 0 4.860 4.860 4.870 4.660 4.870 14,192,016 68,255,418 4.8094 2.042 2.042 2.046 1.958 2.046 33,777,572 2.0207 2.32%
2007-06-05 0 4.750 4.750 4.760 4.650 4.840 19,595,562 93,139,393 4.7531 1.996 1.996 2.000 1.954 2.034 46,638,230 1.9971 -0.63%
2007-06-04 0 4.830 4.820 4.830 4.750 4.910 28,363,016 137,387,476 4.8439 2.008 2.004 2.008 1.975 2.042 68,211,245 2.0141 2.77%
2007-06-01 0 4.700 4.700 4.710 4.540 4.750 35,666,349 165,616,043 4.6435 1.954 1.954 1.958 1.888 1.975 85,775,296 1.9308 3.52%
2007-05-31 0 4.540 4.530 4.540 4.420 4.550 18,374,000 82,877,730 4.5106 1.888 1.884 1.888 1.838 1.892 44,188,299 1.8756 4.13%
2007-05-30 0 4.360 4.360 4.370 4.300 4.550 23,604,024 103,529,168 4.3861 1.813 1.813 1.817 1.788 1.892 56,766,173 1.8238 -3.33%
2007-05-29 0 4.510 4.510 4.520 4.470 4.610 5,876,000 26,619,440 4.5302 1.875 1.875 1.879 1.859 1.917 14,131,405 1.8837 -1.31%
2007-05-28 0 4.570 4.570 4.600 4.540 4.620 16,570,024 76,030,530 4.5884 1.900 1.900 1.913 1.888 1.921 39,849,851 1.9079 1.11%
2007-05-25 0 4.520 4.500 4.510 4.380 4.530 14,699,168 65,456,278 4.4531 1.879 1.871 1.875 1.821 1.884 35,350,562 1.8516 0.67%
2007-05-23 0 4.490 4.490 4.500 4.430 4.510 26,530,000 118,206,737 4.4556 1.867 1.867 1.871 1.842 1.875 63,802,959 1.8527 1.58%
2007-05-22 0 4.420 4.410 4.420 4.380 4.460 7,912,000 34,945,220 4.4167 1.838 1.834 1.838 1.821 1.855 19,027,856 1.8365 0.68%
2007-05-21 0 4.390 4.380 4.390 4.360 4.460 17,186,000 75,642,060 4.4014 1.825 1.821 1.825 1.813 1.855 41,331,234 1.8301 0.69%
2007-05-18 0 4.360 4.350 4.360 4.340 4.420 6,100,000 26,702,480 4.3775 1.813 1.809 1.813 1.805 1.838 14,670,111 1.8202 -1.13%
2007-05-17 0 4.410 4.410 4.430 4.380 4.620 27,765,040 124,719,418 4.4920 1.834 1.834 1.842 1.821 1.921 66,773,151 1.8678 -3.08%
2007-05-16 0 4.550 4.520 4.550 4.480 4.560 14,052,000 63,580,810 4.5247 1.892 1.879 1.892 1.863 1.896 33,794,164 1.8814 0.22%
2007-05-15 0 4.540 4.570 4.580 4.450 4.630 25,368,000 115,251,120 4.5432 1.888 1.900 1.904 1.850 1.925 61,008,423 1.8891 2.02%
2007-05-14 0 4.450 4.410 4.450 4.310 4.500 21,422,100 94,218,515 4.3982 1.850 1.834 1.850 1.792 1.871 51,518,785 1.8288 4.46%
2007-05-11 0 4.260 4.260 4.290 4.260 4.300 6,076,100 25,976,720 4.2752 1.771 1.771 1.784 1.771 1.788 14,612,633 1.7777 -1.84%
2007-05-10 0 4.340 4.310 4.340 4.280 4.360 9,662,516 41,626,870 4.3081 1.805 1.792 1.805 1.780 1.813 23,237,735 1.7913 -0.23%
2007-05-09 0 4.350 4.340 4.350 4.280 4.350 8,083,500 34,861,780 4.3127 1.809 1.805 1.809 1.780 1.809 19,440,302 1.7933 1.16%
2007-05-08 0 4.300 4.280 4.300 4.270 4.400 4,865,000 21,030,690 4.3229 1.788 1.780 1.788 1.776 1.830 11,700,015 1.7975 -2.05%
2007-05-07 0 4.390 4.370 4.390 4.320 4.400 11,014,000 47,987,900 4.3570 1.825 1.817 1.825 1.796 1.830 26,487,968 1.8117 1.86%
2007-05-04 0 4.310 4.300 4.310 4.210 4.310 9,742,008 41,552,054 4.2652 1.792 1.788 1.792 1.751 1.792 23,428,908 1.7735 2.62%
2007-05-03 0 4.200 4.170 4.200 4.150 4.220 12,940,040 54,132,229 4.1833 1.746 1.734 1.746 1.726 1.755 31,119,971 1.7395 1.20%
2007-05-02 0 4.150 4.140 4.170 4.120 4.270 11,278,000 47,044,920 4.1714 1.726 1.721 1.734 1.713 1.776 27,122,871 1.7345 -2.12%
2007-04-30 0 4.240 4.240 4.250 4.150 4.300 12,808,000 53,866,180 4.2057 1.763 1.763 1.767 1.726 1.788 30,802,424 1.7488 -1.17%
2007-04-27 0 4.290 4.290 4.300 4.210 4.330 5,923,465 25,309,737 4.2728 1.784 1.784 1.788 1.751 1.800 14,245,556 1.7767 0.23%
2007-04-26 0 4.280 4.280 4.350 4.270 4.420 8,769,900 38,255,318 4.3621 1.780 1.780 1.809 1.776 1.838 21,091,050 1.8138 -0.93%
2007-04-25 0 4.320 4.330 4.340 4.270 4.380 12,896,000 55,700,460 4.3192 1.796 1.800 1.805 1.776 1.821 31,014,058 1.7960 -0.92%
2007-04-24 0 4.360 4.400 4.410 4.320 4.450 9,375,054 40,988,681 4.3721 1.813 1.830 1.834 1.796 1.850 22,546,407 1.8180 -2.68%
2007-04-23 0 4.480 4.430 4.470 4.290 4.500 17,200,064 75,649,719 4.3982 1.863 1.842 1.859 1.784 1.871 41,365,057 1.8288 3.23%
2007-04-20 0 4.340 4.310 4.350 4.210 4.370 8,836,000 37,636,620 4.2595 1.805 1.792 1.809 1.751 1.817 21,250,017 1.7711 3.83%
2007-04-19 0 4.180 4.180 4.200 4.140 4.240 14,380,000 60,094,560 4.1790 1.738 1.738 1.746 1.721 1.763 34,582,983 1.7377 -1.42%
2007-04-18 0 4.240 4.240 4.290 4.200 4.300 11,741,000 49,811,130 4.2425 1.763 1.763 1.784 1.746 1.788 28,236,357 1.7641 -0.47%
2007-04-17 0 4.260 4.230 4.240 4.180 4.300 21,012,621 89,151,757 4.2428 1.771 1.759 1.763 1.738 1.788 50,534,014 1.7642 -2.07%
2007-04-16 0 4.350 4.330 4.340 4.210 4.470 18,187,114 78,170,013 4.2981 1.809 1.800 1.805 1.751 1.859 43,738,850 1.7872 -1.81%
2007-04-13 0 4.430 4.400 4.450 4.380 4.530 14,774,000 65,538,240 4.4361 1.842 1.830 1.850 1.821 1.884 35,530,528 1.8446 -1.34%
2007-04-12 0 4.490 4.480 4.490 4.370 4.540 23,876,813 106,633,009 4.4660 1.867 1.863 1.867 1.817 1.888 57,422,213 1.8570 0.90%
2007-04-11 0 4.450 4.430 4.440 4.310 4.450 18,492,000 81,141,080 4.3879 1.850 1.842 1.846 1.792 1.850 44,472,081 1.8245 4.22%
2007-04-10 0 4.270 4.240 4.270 4.230 4.380 19,390,048 84,014,210 4.3329 1.776 1.763 1.776 1.759 1.821 46,631,829 1.8016 0.00%
2007-04-04 0 4.270 4.260 4.270 4.180 4.280 9,388,933 39,619,911 4.2199 1.776 1.771 1.776 1.738 1.780 22,579,785 1.7547 2.15%
2007-04-03 0 4.180 4.180 4.190 4.160 4.230 3,962,035 16,575,806 4.1837 1.738 1.738 1.742 1.730 1.759 9,528,442 1.7396 -0.24%
2007-04-02 0 4.190 4.170 4.190 4.120 4.210 4,126,016 17,202,227 4.1692 1.742 1.734 1.742 1.713 1.751 9,922,805 1.7336 0.48%
2007-03-30 0 4.170 4.170 4.180 4.160 4.230 6,683,000 27,983,660 4.1873 1.734 1.734 1.738 1.730 1.759 16,072,189 1.7411 0.00%
2007-03-29 0 4.170 4.160 4.170 4.140 4.200 7,764,051 32,428,029 4.1767 1.734 1.730 1.734 1.721 1.746 18,672,048 1.7367 0.00%
2007-03-28 0 4.170 4.150 4.170 4.100 4.220 8,128,000 33,686,076 4.1444 1.734 1.726 1.734 1.705 1.755 19,547,322 1.7233 -0.71%
2007-03-27 0 4.200 4.190 4.200 4.140 4.240 5,706,000 23,828,680 4.1761 1.746 1.742 1.746 1.721 1.763 13,722,566 1.7365 -0.47%
2007-03-26 0 4.220 4.190 4.220 4.170 4.330 21,436,000 90,765,860 4.2343 1.755 1.742 1.755 1.734 1.800 51,552,214 1.7607 1.20%
2007-03-23 0 4.170 4.150 4.170 4.080 4.180 15,769,016 65,327,077 4.1427 1.734 1.726 1.734 1.697 1.738 37,923,478 1.7226 1.46%
2007-03-22 0 4.110 4.110 4.120 4.020 4.130 20,293,675 82,653,720 4.0729 1.709 1.709 1.713 1.672 1.717 48,804,995 1.6936 3.01%
2007-03-21 0 3.990 3.980 3.990 3.950 4.040 15,398,000 61,482,540 3.9929 1.659 1.655 1.659 1.642 1.680 37,031,208 1.6603 0.76%
2007-03-20 0 3.960 3.950 3.960 3.930 3.980 6,110,000 24,222,680 3.9644 1.647 1.642 1.647 1.634 1.655 14,694,161 1.6485 0.51%
2007-03-19 0 3.940 3.930 3.940 3.910 3.970 4,682,000 18,479,900 3.9470 1.638 1.634 1.638 1.626 1.651 11,259,912 1.6412 0.00%
2007-03-16 0 3.940 3.940 3.950 3.890 3.980 11,724,000 46,103,320 3.9324 1.638 1.638 1.642 1.618 1.655 28,195,473 1.6351 -1.25%
2007-03-15 0 3.990 3.980 3.990 3.960 4.010 11,788,000 47,066,600 3.9928 1.659 1.655 1.659 1.647 1.667 28,349,389 1.6602 0.76%
2007-03-14 0 3.960 3.950 3.980 3.890 4.000 9,600,000 37,949,740 3.9531 1.647 1.642 1.655 1.618 1.663 23,087,388 1.6437 -2.46%
2007-03-13 0 4.060 4.050 4.060 4.040 4.170 7,326,000 29,933,700 4.0860 1.688 1.684 1.688 1.680 1.734 17,618,563 1.6990 -2.17%
2007-03-12 0 4.150 4.140 4.150 4.050 4.160 13,935,000 57,219,750 4.1062 1.726 1.721 1.726 1.684 1.730 33,512,787 1.7074 2.22%
2007-03-09 0 4.060 4.050 4.060 3.980 4.120 13,469,016 54,611,765 4.0546 1.688 1.684 1.688 1.655 1.713 32,392,125 1.6860 2.01%
2007-03-08 0 3.980 3.970 3.980 3.910 3.980 7,992,000 31,634,112 3.9582 1.655 1.651 1.655 1.626 1.655 19,220,251 1.6459 3.38%
2007-03-07 0 3.850 3.840 3.850 3.840 4.060 18,205,064 71,877,981 3.9482 1.601 1.597 1.601 1.597 1.688 43,782,018 1.6417 -0.77%
2007-03-06 0 3.880 3.870 3.910 3.800 3.930 10,539,157 40,900,118 3.8808 1.613 1.609 1.626 1.580 1.634 25,346,001 1.6137 2.11%
2007-03-05 0 3.800 3.800 3.820 3.790 4.040 13,659,750 52,600,055 3.8507 1.580 1.580 1.588 1.576 1.680 32,850,828 1.6012 -5.00%
2007-03-02 0 4.000 3.980 4.000 3.910 4.140 16,363,000 65,789,440 4.0206 1.663 1.655 1.663 1.626 1.721 39,351,972 1.6718 -2.68%
2007-03-01 0 4.110 4.110 4.120 4.100 4.200 11,981,016 49,574,707 4.1378 1.709 1.709 1.713 1.705 1.746 28,813,580 1.7205 0.24%
2007-02-28 0 4.100 4.090 4.100 3.750 4.160 29,975,591 119,796,992 3.9965 1.705 1.701 1.705 1.559 1.730 72,089,385 1.6618 -4.65%
2007-02-27 0 4.300 4.290 4.300 4.200 4.480 17,668,000 76,350,920 4.3214 1.788 1.784 1.788 1.746 1.863 42,490,414 1.7969 -2.93%
2007-02-26 0 4.430 4.430 4.440 4.320 4.460 13,367,000 58,808,620 4.3995 1.842 1.842 1.846 1.796 1.855 32,146,783 1.8294 2.78%
2007-02-23 0 4.310 4.310 4.320 4.300 4.420 10,583,840 46,051,258 4.3511 1.792 1.792 1.796 1.788 1.838 25,453,461 1.8092 -0.23%
2007-02-22 0 4.320 4.320 4.330 4.290 4.430 14,293,600 62,173,964 4.3498 1.796 1.796 1.800 1.784 1.842 34,375,197 1.8087 -2.04%
2007-02-21 0 4.410 4.410 4.420 4.400 4.510 14,830,008 65,945,596 4.4468 1.834 1.834 1.838 1.830 1.875 35,665,224 1.8490 -0.45%
2007-02-16 0 4.430 4.430 4.440 4.370 4.560 23,297,000 103,385,350 4.4377 1.842 1.842 1.846 1.817 1.896 56,027,800 1.8453 -0.89%
2007-02-15 0 4.470 4.480 4.490 4.250 4.550 59,793,572 264,401,858 4.4219 1.859 1.863 1.867 1.767 1.892 143,799,729 1.8387 7.19%
2007-02-14 0 4.170 4.170 4.180 4.150 4.230 21,206,224 88,939,682 4.1940 1.734 1.734 1.738 1.726 1.759 50,999,617 1.7439 0.72%
2007-02-13 0 4.140 4.130 4.140 4.080 4.190 15,570,300 64,133,520 4.1190 1.721 1.717 1.721 1.697 1.742 37,445,579 1.7127 -0.24%
2007-02-12 0 4.150 4.150 4.160 4.090 4.160 9,820,850 40,571,790 4.1312 1.726 1.726 1.730 1.701 1.730 23,618,518 1.7178 0.48%
2007-02-09 0 4.130 4.110 4.130 4.060 4.140 13,422,024 55,039,615 4.1007 1.717 1.709 1.717 1.688 1.721 32,279,112 1.7051 1.72%
2007-02-08 0 4.060 4.050 4.060 4.010 4.080 8,293,000 33,532,960 4.0435 1.688 1.684 1.688 1.667 1.697 19,944,136 1.6813 0.00%
2007-02-07 0 4.060 4.070 4.080 4.060 4.150 6,103,016 24,984,246 4.0938 1.688 1.692 1.697 1.688 1.726 14,677,364 1.7022 -1.22%
2007-02-06 0 4.110 4.100 4.120 4.080 4.200 10,723,024 44,314,021 4.1326 1.709 1.705 1.713 1.697 1.746 25,788,189 1.7184 0.00%
2007-02-05 0 4.110 4.100 4.120 4.020 4.140 15,901,025 64,925,721 4.0831 1.709 1.705 1.713 1.672 1.721 38,240,951 1.6978 2.49%
2007-02-02 0 4.010 4.010 4.020 3.960 4.020 6,202,544 24,733,493 3.9876 1.667 1.667 1.672 1.647 1.672 14,916,723 1.6581 0.50%
2007-02-01 0 3.990 3.980 3.990 3.910 4.050 6,950,477 27,614,747 3.9731 1.659 1.655 1.659 1.626 1.684 16,715,454 1.6520 0.25%
2007-01-31 0 3.980 3.960 4.000 3.920 4.130 13,380,040 53,921,984 4.0300 1.655 1.647 1.663 1.630 1.717 32,178,143 1.6757 0.25%
2007-01-30 0 3.970 3.950 3.970 3.930 4.000 5,946,000 23,570,890 3.9642 1.651 1.642 1.651 1.634 1.663 14,299,751 1.6483 0.51%
2007-01-29 0 3.950 3.950 3.960 3.940 4.030 7,921,568 31,617,557 3.9913 1.642 1.642 1.647 1.638 1.676 19,050,866 1.6596 0.00%
2007-01-26 0 3.950 3.930 3.950 3.820 3.990 15,528,000 60,704,640 3.9094 1.642 1.634 1.642 1.588 1.659 37,343,850 1.6256 -2.95%
2007-01-25 0 4.070 4.040 4.070 4.000 4.200 18,076,240 74,230,465 4.1065 1.692 1.680 1.692 1.663 1.746 43,472,205 1.7075 -0.73%
2007-01-24 0 4.100 4.090 4.100 3.950 4.170 40,689,072 166,111,253 4.0825 1.705 1.701 1.705 1.642 1.734 97,854,624 1.6975 5.13%
2007-01-23 0 3.900 3.900 3.910 3.860 4.000 7,357,000 28,852,980 3.9218 1.622 1.622 1.626 1.605 1.663 17,693,116 1.6307 -1.02%
2007-01-22 0 3.940 3.940 3.950 3.920 3.990 16,987,000 67,187,180 3.9552 1.638 1.638 1.642 1.630 1.659 40,852,652 1.6446 0.25%
2007-01-19 0 3.930 3.920 3.930 3.710 3.970 54,418,029 212,179,409 3.8991 1.634 1.630 1.634 1.543 1.651 130,871,891 1.6213 7.67%
2007-01-18 0 3.650 3.650 3.660 3.630 3.720 7,788,032 28,512,138 3.6610 1.518 1.518 1.522 1.509 1.547 18,729,720 1.5223 0.00%
2007-01-17 0 3.650 3.640 3.650 3.640 3.720 5,744,000 21,176,780 3.6868 1.518 1.514 1.518 1.514 1.547 13,813,954 1.5330 -0.54%
2007-01-16 0 3.670 3.670 3.690 3.670 3.730 11,308,000 41,827,540 3.6989 1.526 1.526 1.534 1.526 1.551 27,195,019 1.5381 -0.81%
2007-01-15 0 3.700 3.700 3.710 3.660 3.710 10,190,000 37,553,480 3.6853 1.539 1.539 1.543 1.522 1.543 24,506,300 1.5324 0.82%
2007-01-12 0 3.670 3.660 3.670 3.640 3.700 12,107,848 44,350,612 3.6630 1.526 1.522 1.526 1.514 1.539 29,118,603 1.5231 1.94%
2007-01-11 0 3.600 3.590 3.600 3.590 3.750 9,672,000 35,395,380 3.6596 1.497 1.493 1.497 1.493 1.559 23,260,543 1.5217 -1.91%
2007-01-10 0 3.670 3.660 3.670 3.640 3.730 7,250,000 26,658,640 3.6771 1.526 1.522 1.526 1.514 1.551 17,435,788 1.5290 -0.54%
2007-01-09 0 3.690 3.690 3.720 3.680 3.800 8,448,887 31,503,394 3.7287 1.534 1.534 1.547 1.530 1.580 20,319,035 1.5504 -1.86%
2007-01-08 0 3.760 3.760 3.790 3.740 3.820 13,974,000 52,871,060 3.7835 1.563 1.563 1.576 1.555 1.588 33,606,579 1.5732 -1.31%
2007-01-05 0 3.810 3.800 3.810 3.610 3.870 39,175,528 147,766,278 3.7719 1.584 1.580 1.584 1.501 1.609 94,214,647 1.5684 5.25%
2007-01-04 0 3.620 3.600 3.620 3.580 3.790 32,126,000 118,777,400 3.6972 1.505 1.497 1.505 1.489 1.576 77,260,982 1.5374 1.12%
2007-01-03 0 3.580 3.570 3.580 3.510 3.610 14,515,000 51,723,430 3.5634 1.489 1.484 1.489 1.459 1.501 34,907,650 1.4817 1.99%
2007-01-02 0 3.510 3.500 3.510 3.480 3.520 4,538,016 15,922,896 3.5088 1.459 1.455 1.459 1.447 1.464 10,913,639 1.4590 0.00%
2006-12-29 0 3.510 3.500 3.510 3.470 3.530 3,186,500 11,173,785 3.5066 1.459 1.455 1.459 1.443 1.468 7,663,329 1.4581 -0.57%
2006-12-28 0 3.530 3.500 3.530 3.460 3.530 7,954,016 27,809,116 3.4962 1.468 1.455 1.468 1.439 1.468 19,128,901 1.4538 1.73%
2006-12-27 0 3.470 3.470 3.480 3.460 3.540 4,736,040 16,520,362 3.4882 1.443 1.443 1.447 1.439 1.472 11,389,874 1.4504 -1.42%
2006-12-22 0 3.520 3.510 3.530 3.500 3.580 2,602,735 9,150,583 3.5158 1.464 1.459 1.468 1.455 1.489 6,259,412 1.4619 -0.28%
2006-12-21 0 3.530 3.510 3.530 3.510 3.590 4,662,000 16,515,580 3.5426 1.468 1.459 1.468 1.459 1.493 11,211,813 1.4731 -0.84%
2006-12-20 0 3.560 3.540 3.560 3.510 3.600 5,714,000 20,360,860 3.5633 1.480 1.472 1.480 1.459 1.497 13,741,806 1.4817 1.42%
2006-12-19 0 3.510 3.510 3.540 3.500 3.670 4,743,600 16,894,424 3.5615 1.459 1.459 1.472 1.455 1.526 11,408,056 1.4809 -1.68%
2006-12-18 0 3.570 3.550 3.570 3.520 3.610 5,698,008 20,312,909 3.5649 1.484 1.476 1.484 1.464 1.501 13,703,346 1.4823 -0.83%
2006-12-15 0 3.600 3.580 3.590 3.470 3.600 16,958,188 60,098,584 3.5439 1.497 1.489 1.493 1.443 1.497 40,783,361 1.4736 4.35%
2006-12-14 0 3.450 3.440 3.450 3.440 3.490 6,677,288 23,154,759 3.4677 1.435 1.430 1.435 1.430 1.451 16,058,452 1.4419 0.29%
2006-12-13 0 3.440 3.410 3.430 3.360 3.470 9,882,000 33,601,120 3.4002 1.430 1.418 1.426 1.397 1.443 23,765,580 1.4139 -0.86%
2006-12-12 0 3.470 3.460 3.470 3.450 3.540 3,567,508 12,422,608 3.4822 1.443 1.439 1.443 1.435 1.472 8,579,629 1.4479 0.29%
2006-12-11 0 3.460 3.440 3.450 3.430 3.510 3,688,831 12,773,139 3.4627 1.439 1.430 1.435 1.426 1.459 8,871,403 1.4398 -0.86%
2006-12-08 0 3.490 3.470 3.490 3.460 3.510 4,656,000 16,209,880 3.4815 1.451 1.443 1.451 1.439 1.459 11,197,383 1.4476 -0.29%
2006-12-07 0 3.500 3.490 3.500 3.480 3.590 10,306,000 36,380,760 3.5301 1.455 1.451 1.455 1.447 1.493 24,785,273 1.4678 -2.51%
2006-12-06 0 3.590 3.580 3.590 3.530 3.630 27,818,048 99,699,731 3.5840 1.493 1.489 1.493 1.468 1.509 66,900,632 1.4903 1.41%
2006-12-05 0 3.540 3.530 3.550 3.470 3.570 17,235,008 60,690,188 3.5213 1.472 1.468 1.476 1.443 1.484 41,449,096 1.4642 1.72%
2006-12-04 0 3.480 3.470 3.480 3.400 3.490 7,945,968 27,364,554 3.4438 1.447 1.443 1.447 1.414 1.451 19,109,547 1.4320 2.35%
2006-12-01 0 3.400 3.390 3.400 3.380 3.450 10,816,000 36,993,240 3.4202 1.414 1.410 1.414 1.405 1.435 26,011,791 1.4222 -0.29%
2006-11-30 0 3.410 3.410 3.420 3.400 3.530 7,638,000 26,392,280 3.4554 1.418 1.418 1.422 1.414 1.468 18,368,903 1.4368 -1.16%
2006-11-29 0 3.450 3.450 3.460 3.370 3.450 5,588,661 19,136,362 3.4241 1.435 1.435 1.439 1.401 1.435 13,440,373 1.4238 1.17%
2006-11-28 0 3.410 3.380 3.390 3.370 3.490 10,586,000 35,966,600 3.3976 1.418 1.405 1.410 1.401 1.451 25,458,655 1.4127 -3.40%
2006-11-27 0 3.530 3.530 3.540 3.490 3.560 8,578,600 30,172,340 3.5172 1.468 1.468 1.472 1.451 1.480 20,630,986 1.4625 1.15%
2006-11-24 0 3.490 3.490 3.500 3.480 3.560 14,930,000 52,337,700 3.5055 1.451 1.451 1.455 1.447 1.480 35,905,698 1.4576 0.00%
2006-11-23 0 3.490 3.490 3.500 3.430 3.600 17,852,688 63,324,490 3.5471 1.451 1.451 1.455 1.426 1.497 42,934,577 1.4749 -1.41%
2006-11-22 0 3.540 3.510 3.540 3.470 3.550 8,026,131 28,222,856 3.5164 1.472 1.459 1.472 1.443 1.476 19,302,333 1.4621 1.72%
2006-11-21 0 3.480 3.480 3.500 3.460 3.520 6,376,000 22,231,580 3.4868 1.447 1.447 1.455 1.439 1.464 15,333,874 1.4498 0.58%
2006-11-20 0 3.460 3.440 3.450 3.450 3.550 14,680,000 51,243,360 3.4907 1.439 1.430 1.435 1.435 1.476 35,304,464 1.4515 -3.35%
2006-11-17 0 3.580 3.570 3.590 3.370 3.590 41,667,239 146,022,980 3.5045 1.489 1.484 1.493 1.401 1.493 100,207,054 1.4572 6.55%
2006-11-16 0 3.360 3.360 3.370 3.290 3.400 13,214,000 44,428,700 3.3622 1.397 1.397 1.401 1.368 1.414 31,778,828 1.3981 1.82%
2006-11-15 0 3.300 3.290 3.300 3.260 3.320 8,582,000 28,248,340 3.2916 1.372 1.368 1.372 1.356 1.380 20,639,163 1.3687 0.92%
2006-11-14 0 3.270 3.260 3.270 3.250 3.390 11,455,600 37,790,025 3.2988 1.360 1.356 1.360 1.351 1.410 27,549,988 1.3717 -3.54%
2006-11-13 0 3.390 3.360 3.390 3.320 3.460 8,624,000 28,997,420 3.3624 1.410 1.397 1.410 1.380 1.439 20,740,170 1.3981 -0.88%
2006-11-10 0 3.420 3.410 3.420 3.390 3.480 20,574,000 70,772,900 3.4399 1.422 1.418 1.422 1.410 1.447 49,479,158 1.4304 0.59%
2006-11-09 0 3.400 3.400 3.410 3.230 3.410 24,834,000 83,040,370 3.3438 1.414 1.414 1.418 1.343 1.418 59,724,187 1.3904 6.58%
2006-11-08 0 3.190 3.190 3.200 3.170 3.280 7,240,000 23,207,800 3.2055 1.326 1.326 1.331 1.318 1.364 17,411,738 1.3329 -1.54%
2006-11-07 0 3.240 3.230 3.250 3.210 3.270 9,804,800 31,683,028 3.2314 1.347 1.343 1.351 1.335 1.360 23,579,919 1.3436 0.62%
2006-11-06 0 3.220 3.220 3.230 3.180 3.230 5,334,000 17,115,140 3.2087 1.339 1.339 1.343 1.322 1.343 12,827,930 1.3342 -0.31%
2006-11-03 0 3.230 3.220 3.230 3.180 3.290 6,417,000 20,725,820 3.2298 1.343 1.339 1.343 1.322 1.368 15,432,476 1.3430 -1.82%
2006-11-02 0 3.290 3.280 3.290 3.230 3.320 13,300,000 43,743,700 3.2890 1.368 1.364 1.368 1.343 1.380 31,985,652 1.3676 1.23%
2006-11-01 0 3.250 3.250 3.260 3.240 3.290 7,161,000 23,279,800 3.2509 1.351 1.351 1.356 1.347 1.368 17,221,749 1.3518 0.31%
2006-10-31 0 3.240 3.230 3.250 3.180 3.250 5,968,603 19,246,729 3.2247 1.347 1.343 1.351 1.322 1.351 14,354,110 1.3409 0.00%
2006-10-27 0 3.240 3.230 3.250 3.220 3.290 10,561,000 34,355,530 3.2531 1.347 1.343 1.351 1.339 1.368 25,398,532 1.3527 -1.22%
2006-10-26 0 3.280 3.270 3.280 3.260 3.310 10,163,034 33,341,688 3.2807 1.364 1.360 1.364 1.356 1.376 24,441,449 1.3641 0.31%
2006-10-25 0 3.270 3.250 3.270 3.200 3.270 10,858,000 35,189,360 3.2409 1.360 1.351 1.360 1.331 1.360 26,112,798 1.3476 1.87%
2006-10-24 0 3.210 3.190 3.200 3.180 3.270 14,147,374 45,595,777 3.2229 1.335 1.326 1.331 1.322 1.360 34,023,533 1.3401 -1.83%
2006-10-23 0 3.270 3.260 3.270 3.270 3.320 4,255,506 14,012,765 3.2929 1.360 1.356 1.360 1.360 1.380 10,234,221 1.3692 -0.61%
2006-10-20 0 3.290 3.280 3.290 3.250 3.390 9,779,063 32,190,735 3.2918 1.368 1.364 1.368 1.351 1.410 23,518,023 1.3688 -0.60%
2006-10-19 0 3.310 3.300 3.310 3.160 3.380 25,779,079 84,709,165 3.2860 1.376 1.372 1.376 1.314 1.405 61,997,042 1.3663 5.08%
2006-10-18 0 3.150 3.140 3.160 3.040 3.160 5,608,845 17,448,836 3.1109 1.310 1.306 1.314 1.264 1.314 13,488,915 1.2936 2.94%
2006-10-17 0 3.060 3.020 3.030 3.030 3.120 2,999,376 9,246,936 3.0830 1.272 1.256 1.260 1.260 1.297 7,213,308 1.2819 -1.61%
2006-10-16 0 3.110 3.090 3.110 3.070 3.120 3,644,000 11,292,420 3.0989 1.293 1.285 1.293 1.277 1.297 8,763,588 1.2886 0.32%
2006-10-13 0 3.100 3.100 3.110 3.100 3.130 10,150,545 31,618,437 3.1149 1.289 1.289 1.293 1.289 1.301 24,411,414 1.2952 0.00%
2006-10-12 0 3.100 3.090 3.100 3.070 3.140 13,508,000 41,958,920 3.1062 1.289 1.285 1.289 1.277 1.306 32,485,879 1.2916 0.00%
2006-10-11 0 3.100 3.080 3.100 3.030 3.100 6,979,427 21,451,250 3.0735 1.289 1.281 1.289 1.260 1.289 16,785,077 1.2780 0.00%
2006-10-10 0 3.100 3.070 3.090 3.050 3.110 4,824,500 14,860,380 3.0802 1.289 1.277 1.285 1.268 1.293 11,602,615 1.2808 0.00%
2006-10-09 0 3.100 3.090 3.100 3.070 3.130 10,682,000 33,077,708 3.0966 1.289 1.285 1.289 1.277 1.301 25,689,529 1.2876 0.32%
2006-10-06 0 3.090 3.060 3.080 3.050 3.150 4,344,000 13,409,460 3.0869 1.285 1.272 1.281 1.268 1.310 10,447,043 1.2836 -0.32%
2006-10-05 0 3.100 3.100 3.110 3.010 3.110 7,262,000 22,269,320 3.0666 1.289 1.289 1.293 1.252 1.293 17,464,647 1.2751 2.65%
2006-10-04 0 3.020 2.990 3.020 2.960 3.080 7,748,000 23,436,110 3.0248 1.256 1.243 1.256 1.231 1.281 18,633,446 1.2577 -1.31%
2006-10-03 0 3.060 3.070 3.080 3.050 3.120 4,368,000 13,477,800 3.0856 1.272 1.277 1.281 1.268 1.297 10,504,762 1.2830 -1.29%
2006-09-29 0 3.150 3.140 3.150 3.130 3.190 3,386,000 10,672,900 3.1521 1.289 1.285 1.289 1.281 1.305 8,274,455 1.2899 -0.63%
2006-09-28 0 3.170 3.170 3.180 3.120 3.190 6,430,000 20,330,780 3.1619 1.297 1.297 1.301 1.277 1.305 15,713,155 1.2939 0.63%
2006-09-27 0 3.150 3.140 3.150 3.100 3.150 4,308,000 13,443,644 3.1206 1.289 1.285 1.289 1.269 1.289 10,527,570 1.2770 1.61%
2006-09-26 0 3.100 3.100 3.110 3.050 3.150 7,348,000 22,691,280 3.0881 1.269 1.269 1.273 1.248 1.289 17,956,495 1.2637 -1.90%
2006-09-25 0 3.160 3.150 3.170 3.130 3.200 5,786,000 18,265,160 3.1568 1.293 1.289 1.297 1.281 1.309 14,139,396 1.2918 -0.63%
2006-09-22 0 3.180 3.180 3.190 3.150 3.200 10,536,000 33,528,280 3.1823 1.301 1.301 1.305 1.289 1.309 25,747,092 1.3022 -0.31%
2006-09-21 0 3.190 3.160 3.210 3.140 3.220 38,922,000 123,719,640 3.1787 1.305 1.293 1.314 1.285 1.318 95,114,686 1.3007 0.63%
2006-09-20 0 3.170 3.170 3.180 3.110 3.180 9,874,000 30,971,260 3.1366 1.297 1.297 1.301 1.273 1.301 24,129,346 1.2836 0.63%
2006-09-19 0 3.150 3.130 3.160 3.100 3.170 8,126,000 25,415,920 3.1277 1.289 1.281 1.293 1.269 1.297 19,857,714 1.2799 -0.32%
2006-09-18 0 3.160 3.150 3.160 3.150 3.190 19,312,839 61,075,688 3.1624 1.293 1.289 1.293 1.289 1.305 47,195,278 1.2941 0.32%
2006-09-15 0 3.150 3.150 3.160 3.150 3.230 24,926,000 79,462,540 3.1879 1.289 1.289 1.293 1.289 1.322 60,912,303 1.3045 0.00%
2006-09-14 0 3.150 3.150 3.160 3.130 3.180 24,084,000 75,977,780 3.1547 1.289 1.289 1.293 1.281 1.301 58,854,686 1.2909 1.94%
2006-09-13 0 3.090 3.080 3.090 3.070 3.100 14,698,000 45,296,500 3.0818 1.264 1.260 1.264 1.256 1.269 35,917,878 1.2611 1.31%
2006-09-12 0 3.050 3.050 3.060 3.050 3.090 6,079,000 18,614,180 3.0620 1.248 1.248 1.252 1.248 1.264 14,855,408 1.2530 -0.33%
2006-09-11 0 3.060 3.040 3.060 3.030 3.090 3,852,000 11,768,180 3.0551 1.252 1.244 1.252 1.240 1.264 9,413,231 1.2502 0.33%
2006-09-08 0 3.050 3.040 3.050 3.040 3.080 4,590,000 14,034,900 3.0577 1.248 1.244 1.248 1.244 1.260 11,216,700 1.2513 -0.65%
2006-09-07 0 3.070 3.070 3.080 3.060 3.100 8,906,000 27,405,720 3.0772 1.256 1.256 1.260 1.252 1.269 21,763,820 1.2592 -0.97%
2006-09-06 0 3.100 3.090 3.100 3.080 3.120 15,338,000 47,532,920 3.0990 1.269 1.264 1.269 1.260 1.277 37,481,862 1.2682 0.98%
2006-09-05 0 3.070 3.070 3.090 3.070 3.110 13,534,000 41,764,620 3.0859 1.256 1.256 1.264 1.256 1.273 33,073,382 1.2628 -0.65%
2006-09-04 0 3.090 3.090 3.100 3.030 3.100 11,264,000 34,443,800 3.0579 1.264 1.264 1.269 1.240 1.269 27,526,125 1.2513 1.98%
2006-09-01 0 3.030 3.020 3.030 3.000 3.060 5,898,000 17,872,040 3.0302 1.240 1.236 1.240 1.228 1.252 14,413,093 1.2400 0.33%
2006-08-31 0 3.020 3.000 3.030 3.000 3.070 8,506,548 25,731,897 3.0250 1.236 1.228 1.240 1.228 1.256 20,787,669 1.2378 -0.33%
2006-08-30 0 3.030 3.030 3.050 2.980 3.070 15,916,000 47,954,180 3.0130 1.240 1.240 1.248 1.219 1.256 38,894,336 1.2329 1.34%
2006-08-29 0 2.990 2.990 3.000 2.980 3.000 5,550,000 16,619,000 2.9944 1.224 1.224 1.228 1.219 1.228 13,562,677 1.2253 0.00%
2006-08-28 0 2.990 2.960 2.990 2.950 3.000 1,587,000 4,721,590 2.9752 1.224 1.211 1.224 1.207 1.228 3,878,192 1.2175 0.34%
2006-08-25 0 2.980 2.970 2.980 2.970 3.010 4,460,000 13,340,800 2.9912 1.219 1.215 1.219 1.215 1.232 10,899,016 1.2240 0.00%
2006-08-24 0 2.980 2.970 2.980 2.940 3.010 13,160,192 39,244,868 2.9821 1.219 1.215 1.219 1.203 1.232 32,159,897 1.2203 0.68%
2006-08-23 0 2.960 2.950 2.960 2.930 2.970 2,818,000 8,325,300 2.9543 1.211 1.207 1.211 1.199 1.215 6,886,419 1.2089 0.68%
2006-08-22 0 2.940 2.940 2.950 2.930 2.960 3,466,000 10,201,700 2.9434 1.203 1.203 1.207 1.199 1.211 8,469,953 1.2045 -1.01%
2006-08-21 0 2.970 2.950 2.970 2.940 3.000 5,578,501 16,513,128 2.9601 1.215 1.207 1.215 1.203 1.228 13,632,325 1.2113 -0.67%
2006-08-18 0 2.990 2.980 2.990 2.940 3.000 4,774,000 14,241,360 2.9831 1.224 1.219 1.224 1.203 1.228 11,666,346 1.2207 1.36%
2006-08-17 0 2.950 2.940 2.960 2.930 3.000 5,444,565 16,148,519 2.9660 1.207 1.203 1.211 1.199 1.228 13,305,023 1.2137 -1.67%
2006-08-16 0 3.000 2.980 3.000 2.970 3.010 13,310,000 39,875,520 2.9959 1.228 1.219 1.228 1.215 1.232 32,525,987 1.2260 1.69%
2006-08-15 0 2.950 2.940 2.950 2.940 2.970 2,980,000 8,789,020 2.9493 1.207 1.203 1.207 1.203 1.215 7,282,302 1.2069 0.34%
2006-08-14 0 2.940 2.930 2.950 2.920 2.970 8,998,000 26,477,460 2.9426 1.203 1.199 1.207 1.195 1.215 21,988,642 1.2041 -0.34%
2006-08-11 0 2.950 2.940 2.950 2.900 2.950 11,182,000 32,728,064 2.9269 1.207 1.203 1.207 1.187 1.207 27,325,739 1.1977 1.72%
2006-08-10 0 2.900 2.880 2.900 2.880 2.940 6,414,000 18,681,100 2.9126 1.187 1.179 1.187 1.179 1.203 15,674,056 1.1918 -0.68%
2006-08-09 0 2.920 2.910 2.920 2.870 2.930 16,368,000 47,382,652 2.8948 1.195 1.191 1.195 1.174 1.199 39,998,900 1.1846 1.39%
2006-08-08 0 2.880 2.870 2.880 2.870 2.910 3,256,842 9,394,218 2.8845 1.179 1.174 1.179 1.174 1.191 7,958,828 1.1804 -0.69%
2006-08-07 0 2.900 2.890 2.900 2.880 2.940 3,722,000 10,813,020 2.9052 1.187 1.183 1.187 1.179 1.203 9,095,546 1.1888 -0.34%
2006-08-04 0 2.910 2.900 2.910 2.870 3.010 14,196,000 41,328,200 2.9113 1.191 1.187 1.191 1.174 1.232 34,691,128 1.1913 -3.32%
2006-08-03 0 3.010 3.000 3.010 2.990 3.030 6,122,000 18,448,660 3.0135 1.232 1.228 1.232 1.224 1.240 14,960,488 1.2332 -0.66%
2006-08-02 0 3.030 3.020 3.030 3.020 3.050 11,106,000 33,667,256 3.0314 1.240 1.236 1.240 1.236 1.248 27,140,016 1.2405 -0.33%
2006-08-01 0 3.040 3.030 3.050 3.020 3.070 4,726,000 14,347,440 3.0359 1.244 1.240 1.248 1.236 1.256 11,549,047 1.2423 0.33%
2006-07-31 0 3.030 3.020 3.030 3.020 3.060 6,944,000 21,107,036 3.0396 1.240 1.236 1.240 1.236 1.252 16,969,230 1.2438 0.33%
2006-07-28 0 3.020 3.010 3.020 3.010 3.100 3,946,000 12,013,260 3.0444 1.236 1.232 1.236 1.232 1.269 9,642,941 1.2458 -2.27%
2006-07-27 0 3.090 3.090 3.100 2.960 3.100 10,988,500 33,530,160 3.0514 1.264 1.264 1.269 1.211 1.269 26,852,878 1.2487 4.39%
2006-07-26 0 2.960 2.950 2.970 2.940 2.990 1,304,000 3,857,660 2.9583 1.211 1.207 1.215 1.203 1.224 3,186,618 1.2106 0.00%
2006-07-25 0 2.960 2.940 2.950 2.940 3.050 2,908,000 8,687,980 2.9876 1.211 1.203 1.207 1.203 1.248 7,106,354 1.2226 -0.67%
2006-07-24 0 2.980 2.970 2.980 2.950 2.980 1,156,000 3,435,660 2.9720 1.219 1.215 1.219 1.207 1.219 2,824,947 1.2162 -0.67%
2006-07-21 0 3.000 2.975 3.000 2.975 3.075 5,568,560 16,724,364 3.0034 1.228 1.217 1.228 1.217 1.258 13,608,032 1.2290 -1.64%
2006-07-20 0 3.050 3.025 3.075 3.000 3.100 4,628,000 14,060,700 3.0382 1.248 1.238 1.258 1.228 1.269 11,309,562 1.2433 0.83%
2006-07-19 0 3.025 3.000 3.025 2.975 3.025 4,830,000 14,524,450 3.0071 1.238 1.228 1.238 1.217 1.238 11,803,194 1.2306 0.83%
2006-07-18 0 3.000 3.000 3.050 2.950 3.050 5,818,000 17,415,150 2.9933 1.228 1.228 1.248 1.207 1.248 14,217,595 1.2249 1.69%
2006-07-17 0 2.950 2.950 2.975 2.875 2.950 3,618,000 10,576,880 2.9234 1.207 1.207 1.217 1.176 1.207 8,841,399 1.1963 0.00%
2006-07-14 0 2.950 2.925 2.950 2.875 2.975 5,968,000 17,411,800 2.9175 1.207 1.197 1.207 1.176 1.217 14,584,154 1.1939 -1.67%
2006-07-13 0 3.000 2.975 3.000 2.975 3.075 4,806,000 14,516,200 3.0204 1.228 1.217 1.228 1.217 1.258 11,744,545 1.2360 -3.23%
2006-07-12 0 3.100 3.075 3.100 3.075 3.175 3,616,000 11,243,800 3.1095 1.269 1.258 1.269 1.258 1.299 8,836,512 1.2724 0.00%
2006-07-11 0 3.100 3.100 3.125 3.075 3.125 7,422,000 23,020,000 3.1016 1.269 1.269 1.279 1.258 1.279 18,137,331 1.2692 0.00%
2006-07-10 0 3.100 3.075 3.100 3.050 3.150 2,702,000 8,375,450 3.0997 1.269 1.258 1.269 1.248 1.289 6,602,946 1.2684 -1.59%
2006-07-07 0 3.150 3.100 3.150 3.100 3.175 2,968,000 9,272,200 3.1241 1.289 1.269 1.289 1.269 1.299 7,252,977 1.2784 -0.79%
2006-07-06 0 3.175 3.100 3.175 2.975 3.175 7,114,000 21,929,700 3.0826 1.299 1.269 1.299 1.217 1.299 17,384,664 1.2614 4.10%
2006-07-05 0 3.050 3.025 3.100 3.000 3.100 6,425,100 19,505,733 3.0359 1.248 1.238 1.269 1.228 1.269 15,701,181 1.2423 -1.61%
2006-07-04 0 3.100 3.075 3.125 3.075 3.175 2,682,000 8,351,300 3.1138 1.269 1.258 1.279 1.258 1.299 6,554,072 1.2742 -1.59%
2006-07-03 0 3.150 3.125 3.150 2.975 3.150 18,371,920 56,657,314 3.0839 1.289 1.279 1.289 1.217 1.289 44,895,930 1.2620 5.88%
2006-06-30 0 2.975 2.975 3.000 2.875 3.025 26,636,600 78,989,480 2.9654 1.217 1.217 1.228 1.176 1.238 65,092,540 1.2135 4.39%
2006-06-29 0 2.850 2.825 2.850 2.825 2.900 7,914,000 22,656,650 2.8629 1.166 1.156 1.166 1.156 1.187 19,339,644 1.1715 0.00%
2006-06-28 0 2.850 2.825 2.850 2.800 2.875 4,904,000 13,907,850 2.8360 1.166 1.156 1.166 1.146 1.176 11,984,030 1.1605 -0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 4,250,000 12,205,000 2.8718 1.176 1.166 1.176 1.166 1.176 10,385,834 1.1752 0.88%
2006-06-26 0 2.850 2.850 2.875 2.800 2.900 4,157,000 11,847,925 2.8501 1.166 1.166 1.176 1.146 1.187 10,158,567 1.1663 0.88%
2006-06-23 0 2.825 2.800 2.825 2.750 2.875 12,064,000 33,792,584 2.8011 1.156 1.146 1.156 1.125 1.176 29,481,105 1.1462 0.89%
2006-06-22 0 2.800 2.775 2.800 2.725 2.825 28,942,000 80,739,300 2.7897 1.146 1.136 1.146 1.115 1.156 70,726,305 1.1416 4.67%
2006-06-21 0 2.675 2.650 2.675 2.625 2.725 10,004,000 26,617,650 2.6607 1.095 1.084 1.095 1.074 1.115 24,447,030 1.0888 -1.83%
2006-06-20 0 2.725 2.700 2.725 2.675 2.775 7,724,000 20,934,650 2.7103 1.115 1.105 1.115 1.095 1.136 18,875,336 1.1091 -2.68%
2006-06-19 0 2.800 2.775 2.800 2.775 2.850 3,224,462 9,020,005 2.7974 1.146 1.136 1.146 1.136 1.166 7,879,700 1.1447 -1.75%
2006-06-16 0 2.850 2.825 2.850 2.800 2.875 23,152,000 65,039,480 2.8092 1.166 1.156 1.166 1.146 1.176 56,577,134 1.1496 3.64%
2006-06-15 0 2.750 2.750 2.775 2.725 2.800 4,848,000 13,353,050 2.7543 1.125 1.125 1.136 1.115 1.146 11,847,181 1.1271 0.92%
2006-06-14 0 2.725 2.750 2.775 2.675 2.775 13,439,932 36,633,215 2.7257 1.115 1.125 1.136 1.095 1.136 32,843,505 1.1154 -0.91%
2006-06-13 0 2.750 2.725 2.750 2.725 2.800 7,158,154 19,697,427 2.7517 1.125 1.115 1.125 1.115 1.146 17,492,564 1.1260 -2.65%
2006-06-12 0 2.825 2.800 2.825 2.725 2.825 5,892,000 16,442,900 2.7907 1.156 1.146 1.156 1.115 1.156 14,398,431 1.1420 1.80%
2006-06-09 0 2.775 2.750 2.775 2.700 2.775 7,210,000 19,820,500 2.7490 1.136 1.125 1.136 1.105 1.136 17,619,261 1.1249 2.78%
2006-06-08 0 2.700 2.675 2.700 2.650 2.800 13,272,000 36,061,550 2.7171 1.105 1.095 1.105 1.084 1.146 32,433,125 1.1119 -3.57%
2006-06-07 0 2.800 2.800 2.825 2.675 2.900 18,879,847 52,382,956 2.7745 1.146 1.146 1.156 1.095 1.187 46,137,164 1.1354 -3.45%
2006-06-06 0 2.900 2.875 2.900 2.825 2.925 3,030,000 8,725,800 2.8798 1.187 1.176 1.187 1.156 1.197 7,404,488 1.1784 0.00%
2006-06-05 0 2.900 2.875 2.900 2.850 2.925 5,499,548 15,879,691 2.8875 1.187 1.176 1.187 1.166 1.197 13,439,386 1.1816 1.75%
2006-06-02 0 2.850 2.875 2.900 2.825 2.925 20,224,000 57,813,710 2.8587 1.166 1.176 1.187 1.156 1.197 49,421,905 1.1698 -1.72%
2006-06-01 0 2.900 2.800 2.900 2.775 2.925 8,386,000 23,966,500 2.8579 1.187 1.146 1.187 1.136 1.197 20,493,082 1.1695 3.57%
2006-05-30 0 2.850 2.850 2.875 2.825 2.925 6,124,000 17,504,000 2.8583 1.146 1.146 1.156 1.136 1.176 15,232,614 1.1491 -1.72%
2006-05-29 0 2.900 2.875 2.900 2.875 2.925 6,604,000 19,103,150 2.8927 1.166 1.156 1.166 1.156 1.176 16,426,549 1.1629 0.00%
2006-05-26 0 2.900 2.900 2.925 2.875 2.950 9,832,000 28,525,150 2.9013 1.166 1.166 1.176 1.156 1.186 24,455,758 1.1664 0.87%
2006-05-25 0 2.875 2.875 2.900 2.850 3.025 16,017,000 46,449,950 2.9000 1.156 1.156 1.166 1.146 1.216 39,840,101 1.1659 -4.17%
2006-05-24 0 3.000 2.950 3.000 2.950 3.050 5,926,000 17,647,800 2.9780 1.206 1.186 1.206 1.186 1.226 14,740,116 1.1973 0.84%
2006-05-23 0 2.975 2.950 2.975 2.825 2.975 18,746,000 54,463,700 2.9054 1.196 1.186 1.196 1.136 1.196 46,628,116 1.1680 2.59%
2006-05-22 0 2.900 2.900 2.925 2.800 3.075 9,338,000 27,486,550 2.9435 1.166 1.166 1.176 1.126 1.236 23,227,000 1.1834 -4.92%
2006-05-19 0 3.050 3.050 3.100 3.050 3.175 18,941,000 58,798,225 3.1043 1.226 1.226 1.246 1.226 1.276 47,113,152 1.2480 -1.61%
2006-05-18 0 3.100 3.075 3.100 3.075 3.200 16,054,000 50,085,850 3.1198 1.246 1.236 1.246 1.236 1.287 39,932,134 1.2543 -3.88%
2006-05-17 0 3.225 3.225 3.275 3.150 3.250 10,496,000 33,601,375 3.2014 1.297 1.297 1.317 1.266 1.307 26,107,367 1.2870 0.00%
2006-05-16 0 3.225 3.200 3.225 3.150 3.250 5,768,000 18,426,850 3.1947 1.297 1.287 1.297 1.266 1.307 14,347,113 1.2844 1.57%
2006-05-15 0 3.175 3.175 3.225 3.125 3.250 9,653,824 30,911,130 3.2020 1.276 1.276 1.297 1.256 1.307 24,012,569 1.2873 -3.05%
2006-05-12 0 3.275 3.250 3.300 3.175 3.300 8,936,000 29,001,410 3.2455 1.317 1.307 1.327 1.276 1.327 22,227,080 1.3048 -0.76%
2006-05-11 0 3.300 3.275 3.300 3.275 3.375 3,456,000 11,510,300 3.3305 1.327 1.317 1.327 1.317 1.357 8,596,328 1.3390 -2.22%
2006-05-10 0 3.375 3.350 3.375 3.350 3.400 3,348,000 11,294,350 3.3735 1.357 1.347 1.357 1.347 1.367 8,327,693 1.3562 0.00%
2006-05-09 0 3.375 3.350 3.400 3.350 3.475 9,002,000 30,782,268 3.4195 1.357 1.347 1.367 1.347 1.397 22,391,246 1.3747 -2.17%
2006-05-08 0 3.450 3.425 3.475 3.400 3.500 12,015,379 41,513,120 3.4550 1.387 1.377 1.397 1.367 1.407 29,886,615 1.3890 2.22%
2006-05-04 0 3.375 3.375 3.400 3.350 3.450 6,071,245 20,651,883 3.4016 1.357 1.357 1.367 1.347 1.387 15,101,393 1.3675 0.00%
2006-05-03 0 3.375 3.375 3.400 3.275 3.400 10,859,000 36,472,500 3.3587 1.357 1.357 1.367 1.317 1.367 27,010,280 1.3503 0.75%
2006-05-02 0 3.350 3.325 3.350 3.200 3.350 3,090,000 10,044,270 3.2506 1.347 1.337 1.347 1.287 1.347 7,685,953 1.3068 3.08%
2006-04-28 0 3.250 3.200 3.250 3.050 3.275 15,543,000 49,023,025 3.1540 1.307 1.287 1.307 1.226 1.317 38,661,091 1.2680 0.78%
2006-04-27 0 3.225 3.200 3.225 3.175 3.275 6,292,000 20,271,102 3.2217 1.297 1.287 1.297 1.276 1.317 15,650,491 1.2952 0.78%
2006-04-26 0 3.200 3.200 3.225 3.125 3.250 14,304,000 45,846,500 3.2052 1.287 1.287 1.297 1.256 1.307 35,579,248 1.2886 -1.54%
2006-04-25 0 3.250 3.200 3.225 3.100 3.400 22,228,000 71,037,724 3.1959 1.307 1.287 1.297 1.246 1.367 55,289,116 1.2848 -4.41%
2006-04-24 0 3.400 3.375 3.400 3.350 3.450 6,721,000 22,809,800 3.3938 1.367 1.357 1.367 1.347 1.387 16,717,570 1.3644 -0.73%
2006-04-21 0 3.425 3.400 3.425 3.400 3.500 9,204,000 31,508,200 3.4233 1.377 1.367 1.377 1.367 1.407 22,893,694 1.3763 -2.14%
2006-04-20 0 3.500 3.475 3.500 3.475 3.575 11,955,394 41,894,074 3.5042 1.407 1.397 1.407 1.397 1.437 29,737,411 1.4088 -2.10%
2006-04-19 0 3.575 3.550 3.575 3.450 3.600 30,458,000 107,125,300 3.5171 1.437 1.427 1.437 1.387 1.447 75,760,118 1.4140 4.38%
2006-04-18 0 3.425 3.425 3.450 3.325 3.500 20,323,600 69,048,660 3.3975 1.377 1.377 1.387 1.337 1.407 50,552,181 1.3659 -2.14%
2006-04-13 0 3.500 3.475 3.500 3.450 3.650 11,616,000 41,423,900 3.5661 1.407 1.397 1.407 1.387 1.467 28,893,214 1.4337 -2.10%
2006-04-12 0 3.575 3.550 3.575 3.550 3.700 9,128,000 32,941,200 3.6088 1.437 1.427 1.437 1.427 1.488 22,704,654 1.4509 -2.72%
2006-04-11 0 3.675 3.650 3.675 3.600 3.700 10,959,000 40,004,325 3.6504 1.477 1.467 1.477 1.447 1.488 27,259,017 1.4676 -0.68%
2006-04-10 0 3.700 3.675 3.700 3.625 3.725 9,682,000 35,779,300 3.6954 1.488 1.477 1.488 1.457 1.498 24,082,653 1.4857 0.00%
2006-04-07 0 3.700 3.675 3.700 3.675 3.800 49,485,431 184,624,213 3.7309 1.488 1.477 1.488 1.477 1.528 123,088,255 1.4999 2.78%
2006-04-06 0 3.600 3.600 3.625 3.475 3.625 33,783,861 120,114,594 3.5554 1.447 1.447 1.457 1.397 1.457 84,032,743 1.4294 2.86%
2006-04-04 0 3.500 3.475 3.500 3.450 3.550 6,864,000 24,023,700 3.5000 1.407 1.397 1.407 1.387 1.427 17,073,263 1.4071 -0.71%
2006-04-03 0 3.525 3.500 3.525 3.425 3.550 8,488,000 29,713,850 3.5007 1.417 1.407 1.417 1.377 1.427 21,112,741 1.4074 1.44%
2006-03-31 0 3.475 3.450 3.475 3.350 3.475 7,706,000 26,237,200 3.4048 1.397 1.387 1.397 1.347 1.397 19,167,623 1.3688 2.96%
2006-03-30 0 3.375 3.350 3.375 3.325 3.550 13,106,000 45,290,918 3.4557 1.357 1.347 1.357 1.337 1.427 32,599,386 1.3893 -2.17%
2006-03-29 0 3.450 3.450 3.475 3.425 3.500 3,400,000 11,768,700 3.4614 1.387 1.387 1.397 1.377 1.407 8,457,036 1.3916 -0.72%
2006-03-28 0 3.475 3.450 3.475 3.450 3.500 3,699,000 12,882,350 3.4827 1.397 1.387 1.397 1.387 1.407 9,200,758 1.4001 -1.42%
2006-03-27 0 3.525 3.475 3.500 3.450 3.550 5,241,989 18,370,163 3.5044 1.417 1.397 1.407 1.387 1.427 13,038,732 1.4089 0.00%
2006-03-24 0 3.525 3.475 3.500 3.475 3.525 2,826,000 9,890,000 3.4996 1.417 1.397 1.407 1.397 1.417 7,029,289 1.4070 0.00%
2006-03-23 0 3.525 3.500 3.525 3.450 3.525 3,800,000 13,294,350 3.4985 1.417 1.407 1.417 1.387 1.417 9,451,981 1.4065 0.00%
2006-03-22 0 3.525 3.500 3.525 3.475 3.600 15,899,000 56,384,225 3.5464 1.417 1.407 1.417 1.397 1.447 39,546,592 1.4258 0.00%
2006-03-21 0 3.525 3.500 3.525 3.475 3.550 12,255,000 42,969,225 3.5063 1.417 1.407 1.417 1.397 1.427 30,482,640 1.4096 1.44%
2006-03-20 0 3.475 3.450 3.475 3.450 3.500 4,776,000 16,577,300 3.4710 1.397 1.387 1.397 1.387 1.407 11,879,648 1.3954 0.72%
2006-03-17 0 3.450 3.450 3.475 3.450 3.500 3,878,000 13,433,997 3.4642 1.387 1.387 1.397 1.387 1.407 9,645,996 1.3927 -0.72%
2006-03-16 0 3.475 3.450 3.475 3.400 3.500 8,067,200 27,923,500 3.4614 1.397 1.387 1.397 1.367 1.407 20,066,059 1.3916 1.46%
2006-03-15 0 3.425 3.450 3.475 3.400 3.475 4,242,000 14,627,900 3.4483 1.377 1.387 1.397 1.367 1.397 10,551,396 1.3863 1.48%
2006-03-14 0 3.375 3.375 3.400 3.350 3.425 3,542,000 12,000,200 3.3880 1.357 1.357 1.367 1.347 1.377 8,810,242 1.3621 0.75%
2006-03-13 0 3.350 3.325 3.350 3.300 3.375 3,346,000 11,168,200 3.3378 1.347 1.337 1.347 1.327 1.357 8,322,718 1.3419 2.29%
2006-03-10 0 3.275 3.275 3.300 3.225 3.325 6,560,000 21,315,900 3.2494 1.317 1.317 1.327 1.297 1.337 16,317,105 1.3064 -0.76%
2006-03-09 0 3.300 3.275 3.300 3.250 3.375 3,742,935 12,378,116 3.3071 1.327 1.317 1.327 1.307 1.357 9,310,040 1.3295 -1.49%
2006-03-08 0 3.350 3.375 3.400 3.200 3.400 14,204,000 46,521,460 3.2752 1.347 1.357 1.367 1.287 1.367 35,330,511 1.3168 -0.74%
2006-03-07 0 3.375 3.375 3.400 3.350 3.500 4,731,000 16,316,575 3.4489 1.357 1.357 1.367 1.347 1.407 11,767,717 1.3866 -2.88%
2006-03-06 0 3.475 3.475 3.500 3.475 3.550 4,802,000 16,817,100 3.5021 1.397 1.397 1.407 1.397 1.427 11,944,320 1.4080 -1.42%
2006-03-03 0 3.525 3.525 3.550 3.475 3.550 5,634,000 19,829,550 3.5196 1.417 1.417 1.427 1.397 1.427 14,013,806 1.4150 0.71%
2006-03-02 0 3.500 3.475 3.500 3.475 3.550 6,748,000 23,667,950 3.5074 1.407 1.397 1.407 1.397 1.427 16,784,729 1.4101 -0.71%
2006-03-01 0 3.525 3.525 3.550 3.525 3.600 9,218,000 32,809,350 3.5593 1.417 1.417 1.427 1.417 1.447 22,928,517 1.4309 -0.70%
2006-02-28 0 3.550 3.525 3.550 3.500 3.575 11,838,000 41,850,550 3.5353 1.427 1.417 1.427 1.407 1.437 29,445,409 1.4213 0.00%
2006-02-27 0 3.550 3.525 3.550 3.450 3.600 32,855,000 116,830,737 3.5559 1.427 1.417 1.427 1.387 1.447 81,722,328 1.4296 4.41%
2006-02-24 0 3.400 3.400 3.425 3.375 3.450 6,534,000 22,235,900 3.4031 1.367 1.367 1.377 1.357 1.387 16,252,433 1.3682 -1.45%
2006-02-23 0 3.450 3.425 3.450 3.425 3.500 16,258,000 56,678,150 3.4862 1.387 1.377 1.387 1.377 1.407 40,439,556 1.4016 0.00%
2006-02-22 0 3.450 3.425 3.450 3.375 3.450 5,846,000 20,062,500 3.4318 1.387 1.377 1.387 1.357 1.387 14,541,127 1.3797 2.22%
2006-02-21 0 3.375 3.375 3.400 3.375 3.425 4,092,000 13,910,750 3.3995 1.357 1.357 1.367 1.357 1.377 10,178,291 1.3667 0.00%
2006-02-20 0 3.375 3.375 3.400 3.325 3.400 3,270,000 11,022,050 3.3707 1.357 1.357 1.367 1.337 1.367 8,133,679 1.3551 1.50%
2006-02-17 0 3.325 3.300 3.325 3.275 3.475 5,136,000 17,185,550 3.3461 1.337 1.327 1.337 1.317 1.397 12,775,099 1.3452 -2.92%
2006-02-16 0 3.425 3.400 3.425 3.400 3.500 2,182,000 7,480,350 3.4282 1.377 1.367 1.377 1.367 1.407 5,427,427 1.3782 -0.72%
2006-02-15 0 3.450 3.425 3.450 3.425 3.525 9,431,000 32,758,625 3.4735 1.387 1.377 1.387 1.377 1.417 23,458,325 1.3965 0.00%
2006-02-14 0 3.450 3.425 3.450 3.425 3.500 6,046,000 20,822,600 3.4440 1.387 1.377 1.387 1.377 1.407 15,038,600 1.3846 -2.13%
2006-02-13 0 3.525 3.525 3.550 3.425 3.550 10,665,000 37,076,900 3.4765 1.417 1.417 1.427 1.377 1.427 26,527,732 1.3977 0.71%
2006-02-10 0 3.500 3.500 3.525 3.350 3.500 11,806,912 40,751,951 3.4515 1.407 1.407 1.417 1.347 1.407 29,368,082 1.3876 2.94%
2006-02-09 0 3.400 3.375 3.400 3.325 3.525 10,619,000 36,265,275 3.4151 1.367 1.357 1.367 1.337 1.417 26,413,313 1.3730 -0.73%
2006-02-08 0 3.425 3.425 3.450 3.425 3.500 9,769,678 33,891,071 3.4690 1.377 1.377 1.387 1.377 1.407 24,300,740 1.3947 -3.52%
2006-02-07 0 3.550 3.500 3.525 3.475 3.600 13,557,700 48,054,215 3.5444 1.427 1.407 1.417 1.397 1.447 33,722,928 1.4250 1.43%
2006-02-06 0 3.500 3.500 3.525 3.425 3.550 19,194,000 67,187,500 3.5004 1.407 1.407 1.417 1.377 1.427 47,742,455 1.4073 3.70%
2006-02-03 0 3.375 3.375 3.400 3.375 3.500 27,496,000 93,859,400 3.4136 1.357 1.357 1.367 1.357 1.407 68,392,547 1.3724 -4.93%
2006-02-02 0 3.550 3.525 3.550 3.300 3.575 58,161,984 199,317,472 3.4269 1.427 1.417 1.427 1.327 1.437 144,669,996 1.3777 7.58%
2006-02-01 0 3.300 3.275 3.300 3.100 3.300 17,300,185 55,417,028 3.2033 1.327 1.317 1.327 1.246 1.327 43,031,849 1.2878 3.94%
2006-01-27 0 3.175 3.175 3.200 3.175 3.200 5,952,000 18,955,550 3.1847 1.276 1.276 1.287 1.276 1.287 14,804,788 1.2804 0.79%
2006-01-26 0 3.150 3.125 3.150 3.125 3.225 5,016,060 15,845,983 3.1590 1.266 1.256 1.266 1.256 1.297 12,476,765 1.2700 -2.33%
2006-01-25 0 3.225 3.200 3.225 3.175 3.250 18,426,000 59,161,350 3.2108 1.297 1.287 1.297 1.276 1.307 45,832,160 1.2908 0.78%
2006-01-24 0 3.200 3.175 3.200 3.125 3.225 16,152,000 51,156,400 3.1672 1.287 1.276 1.287 1.256 1.297 40,175,895 1.2733 2.40%
2006-01-23 0 3.125 3.125 3.150 3.050 3.175 11,852,000 36,982,600 3.1204 1.256 1.256 1.266 1.226 1.276 29,480,232 1.2545 -1.57%
2006-01-20 0 3.175 3.150 3.175 3.125 3.250 26,257,030 83,277,040 3.1716 1.276 1.266 1.276 1.256 1.307 65,310,778 1.2751 1.60%
2006-01-19 0 3.125 3.125 3.150 3.125 3.250 31,323,030 99,631,639 3.1808 1.256 1.256 1.266 1.256 1.307 77,911,762 1.2788 -0.79%
2006-01-18 0 3.150 3.125 3.150 2.950 3.150 29,000,527 87,556,241 3.0191 1.266 1.256 1.266 1.186 1.266 72,134,852 1.2138 5.88%
2006-01-17 0 2.975 2.950 2.975 2.900 3.125 14,492,000 43,282,550 2.9867 1.196 1.186 1.196 1.166 1.256 36,046,872 1.2007 -4.03%
2006-01-16 0 3.100 3.075 3.125 3.050 3.100 8,218,000 25,361,300 3.0861 1.246 1.236 1.256 1.226 1.246 20,441,153 1.2407 0.00%
2006-01-13 0 3.100 3.075 3.100 3.050 3.100 5,928,000 18,234,166 3.0759 1.246 1.236 1.246 1.226 1.246 14,745,091 1.2366 0.81%
2006-01-12 0 3.075 3.025 3.075 3.025 3.150 18,532,000 56,957,250 3.0735 1.236 1.216 1.236 1.216 1.266 46,095,820 1.2356 0.00%
2006-01-11 0 3.075 3.050 3.075 3.050 3.125 17,694,000 54,723,600 3.0928 1.236 1.226 1.236 1.226 1.256 44,011,410 1.2434 0.82%
2006-01-10 0 3.050 3.025 3.050 3.000 3.075 14,068,000 42,847,000 3.0457 1.226 1.216 1.226 1.206 1.236 34,992,230 1.2245 0.00%
2006-01-09 0 3.050 3.025 3.050 2.975 3.125 32,782,000 99,893,217 3.0472 1.226 1.216 1.226 1.196 1.256 81,540,750 1.2251 3.39%
2006-01-06 0 2.950 2.925 2.950 2.900 3.000 9,696,000 28,544,750 2.9440 1.186 1.176 1.186 1.166 1.206 24,117,477 1.1836 -0.84%
2006-01-05 0 2.975 2.950 2.975 2.925 3.000 10,868,000 32,152,800 2.9585 1.196 1.186 1.196 1.176 1.206 27,032,667 1.1894 -0.83%
2006-01-04 0 3.000 2.975 3.000 2.950 3.050 16,476,000 49,396,200 2.9981 1.206 1.196 1.206 1.186 1.226 40,981,801 1.2053 0.84%
2006-01-03 0 2.975 2.950 2.975 2.900 3.050 19,292,701 57,398,403 2.9751 1.196 1.186 1.196 1.166 1.226 47,987,960 1.1961 2.59%
2005-12-30 0 2.900 2.875 2.900 2.850 2.950 7,160,800 20,760,550 2.8992 1.166 1.156 1.166 1.146 1.186 17,811,513 1.1656 0.87%
2005-12-29 0 2.875 2.875 2.900 2.875 2.975 13,605,800 39,656,865 2.9147 1.156 1.156 1.166 1.156 1.196 33,842,570 1.1718 -2.54%
2005-12-28 0 2.950 2.950 2.975 2.875 3.025 26,136,400 77,660,050 2.9713 1.186 1.186 1.196 1.156 1.216 65,010,727 1.1946 1.72%
2005-12-23 0 2.900 2.875 2.900 2.875 2.925 5,074,000 14,692,800 2.8957 1.166 1.156 1.166 1.156 1.176 12,620,882 1.1642 0.87%
2005-12-22 0 2.875 2.875 2.900 2.875 2.950 6,034,000 17,580,700 2.9136 1.156 1.156 1.166 1.156 1.186 15,008,751 1.1714 -3.36%
2005-12-21 0 2.975 2.950 2.975 2.775 2.975 43,958,284 127,989,099 2.9116 1.196 1.186 1.196 1.116 1.196 109,340,231 1.1706 7.21%
2005-12-20 0 2.775 2.750 2.775 2.750 2.800 3,826,000 10,611,350 2.7735 1.116 1.106 1.116 1.106 1.126 9,516,653 1.1150 -0.89%
2005-12-19 0 2.800 2.800 2.825 2.775 2.825 6,154,000 17,248,900 2.8029 1.126 1.126 1.136 1.116 1.136 15,307,235 1.1268 -0.88%
2005-12-16 0 2.825 2.800 2.825 2.725 2.825 6,852,000 18,941,000 2.7643 1.136 1.126 1.136 1.096 1.136 17,043,415 1.1113 3.67%
2005-12-15 0 2.725 2.700 2.725 2.700 2.775 4,543,000 12,396,622 2.7287 1.096 1.085 1.096 1.085 1.116 11,300,092 1.0970 -0.91%
2005-12-14 0 2.750 2.750 2.775 2.750 2.775 3,372,000 9,310,200 2.7610 1.106 1.106 1.116 1.106 1.116 8,387,390 1.1100 0.00%
2005-12-13 0 2.750 2.750 2.775 2.750 2.775 7,252,000 19,985,550 2.7559 1.106 1.106 1.116 1.106 1.116 18,038,360 1.1079 -0.90%
2005-12-12 0 2.775 2.775 2.800 2.775 2.825 6,414,000 17,987,550 2.8044 1.116 1.116 1.126 1.116 1.136 15,953,950 1.1275 -0.89%
2005-12-09 0 2.800 2.775 2.800 2.775 2.825 6,470,000 18,187,350 2.8110 1.126 1.116 1.126 1.116 1.136 16,093,242 1.1301 0.00%
2005-12-08 0 2.800 2.775 2.800 2.775 2.850 5,012,169 14,063,606 2.8059 1.126 1.116 1.126 1.116 1.146 12,467,086 1.1281 -1.75%
2005-12-07 0 2.850 2.800 2.850 2.750 2.850 8,820,000 24,749,450 2.8061 1.146 1.126 1.146 1.106 1.146 21,938,546 1.1281 2.70%
2005-12-06 0 2.775 2.750 2.775 2.750 2.825 12,440,000 34,530,400 2.7758 1.116 1.106 1.116 1.106 1.136 30,942,802 1.1159 -1.77%
2005-12-05 0 2.825 2.800 2.825 2.775 2.825 8,466,000 23,720,850 2.8019 1.136 1.126 1.136 1.116 1.136 21,058,019 1.1265 0.00%
2005-12-02 0 2.825 2.800 2.825 2.750 2.850 8,270,000 23,144,900 2.7987 1.136 1.126 1.136 1.106 1.146 20,570,496 1.1252 0.89%
2005-12-01 0 2.800 2.775 2.800 2.725 2.800 10,068,000 28,001,824 2.7813 1.126 1.116 1.126 1.096 1.126 25,042,776 1.1182 0.90%
2005-11-30 0 2.775 2.725 2.750 2.725 2.825 7,306,000 20,364,150 2.7873 1.116 1.096 1.106 1.096 1.136 18,172,678 1.1206 -0.89%
2005-11-29 0 2.800 2.775 2.800 2.750 2.850 8,810,000 24,406,900 2.7704 1.126 1.116 1.126 1.106 1.146 21,913,672 1.1138 -0.88%
2005-11-28 0 2.825 2.800 2.850 2.700 2.850 31,594,000 88,187,200 2.7913 1.136 1.126 1.146 1.085 1.146 78,585,763 1.1222 4.63%
2005-11-25 0 2.700 2.675 2.700 2.675 2.700 2,302,000 6,192,450 2.6900 1.085 1.075 1.085 1.075 1.085 5,725,911 1.0815 0.93%
2005-11-24 0 2.675 2.675 2.700 2.675 2.700 3,768,000 10,100,550 2.6806 1.075 1.075 1.085 1.075 1.085 9,372,386 1.0777 -0.93%
2005-11-23 0 2.700 2.675 2.700 2.675 2.725 7,708,000 20,807,350 2.6994 1.085 1.075 1.085 1.075 1.096 19,172,598 1.0853 0.93%
2005-11-22 0 2.675 2.650 2.675 2.625 2.750 8,006,000 21,396,550 2.6726 1.075 1.065 1.075 1.055 1.106 19,913,832 1.0745 -1.83%
2005-11-21 0 2.725 2.700 2.725 2.700 2.775 4,324,000 11,783,850 2.7252 1.096 1.085 1.096 1.085 1.116 10,755,360 1.0956 -1.80%
2005-11-18 0 2.775 2.750 2.775 2.700 2.775 9,270,000 25,457,550 2.7462 1.116 1.106 1.116 1.085 1.116 23,057,860 1.1041 1.83%
2005-11-17 0 2.725 2.725 2.750 2.675 2.750 7,546,925 20,452,440 2.7100 1.096 1.096 1.106 1.075 1.106 18,771,946 1.0895 1.87%
2005-11-16 0 2.675 2.650 2.675 2.650 2.750 9,770,000 26,631,420 2.7258 1.075 1.065 1.075 1.065 1.106 24,301,541 1.0959 -2.73%
2005-11-15 0 2.750 2.725 2.750 2.700 2.800 13,918,000 38,169,100 2.7424 1.106 1.096 1.106 1.085 1.126 34,619,125 1.1025 2.80%
2005-11-14 0 2.675 2.675 2.700 2.675 2.725 3,043,417 8,207,349 2.6968 1.075 1.075 1.085 1.075 1.096 7,570,084 1.0842 -0.93%
2005-11-11 0 2.700 2.675 2.700 2.650 2.725 9,720,000 26,276,864 2.7034 1.085 1.075 1.085 1.065 1.096 24,177,173 1.0868 -0.92%
2005-11-10 0 2.725 2.700 2.725 2.550 2.750 13,246,000 35,404,450 2.6728 1.096 1.085 1.096 1.025 1.106 32,947,617 1.0746 6.86%
2005-11-09 0 2.550 2.550 2.575 2.550 2.625 5,192,000 13,448,778 2.5903 1.025 1.025 1.035 1.025 1.055 12,914,391 1.0414 0.00%
2005-11-08 0 2.550 2.525 2.575 2.500 2.575 4,026,000 10,192,500 2.5317 1.025 1.015 1.035 1.005 1.035 10,014,125 1.0178 0.00%
2005-11-07 0 2.550 2.525 2.550 2.475 2.550 4,926,000 12,435,550 2.5245 1.025 1.015 1.025 0.995 1.025 12,252,753 1.0149 0.00%
2005-11-04 0 2.550 2.525 2.550 2.525 2.625 2,414,000 6,207,050 2.5713 1.025 1.015 1.025 1.015 1.055 6,004,495 1.0337 -0.97%
2005-11-03 0 2.575 2.550 2.575 2.525 2.600 6,088,000 15,679,400 2.5755 1.035 1.025 1.035 1.015 1.045 15,143,069 1.0354 1.98%
2005-11-02 0 2.525 2.525 2.550 2.525 2.575 2,652,000 6,752,850 2.5463 1.015 1.015 1.025 1.015 1.035 6,596,488 1.0237 0.00%
2005-11-01 0 2.525 2.500 2.525 2.500 2.550 3,668,601 9,247,507 2.5207 1.015 1.005 1.015 1.005 1.025 9,125,144 1.0134 2.02%
2005-10-31 0 2.475 2.450 2.500 2.450 2.475 6,744,000 16,588,600 2.4598 0.995 0.985 1.005 0.985 0.995 16,774,779 0.9889 1.02%
2005-10-28 0 2.450 2.425 2.450 2.400 2.450 4,498,000 10,901,200 2.4236 0.985 0.975 0.985 0.965 0.985 11,188,161 0.9744 0.00%
2005-10-27 0 2.450 2.425 2.450 2.400 2.475 5,756,000 14,060,650 2.4428 0.985 0.975 0.985 0.965 0.995 14,317,264 0.9821 -1.01%
2005-10-26 0 2.475 2.450 2.475 2.400 2.550 16,451,339 40,508,148 2.4623 0.995 0.985 0.995 0.965 1.025 40,920,460 0.9899 -3.88%
2005-10-25 0 2.575 2.550 2.575 2.525 2.650 4,308,000 11,071,800 2.5701 1.035 1.025 1.035 1.015 1.065 10,715,562 1.0332 -0.96%
2005-10-24 0 2.600 2.575 2.600 2.525 2.625 4,003,000 10,307,450 2.5749 1.045 1.035 1.045 1.015 1.055 9,956,916 1.0352 -0.95%
2005-10-21 0 2.625 2.600 2.625 2.525 2.625 8,000,000 20,764,200 2.5955 1.055 1.045 1.055 1.015 1.055 19,898,908 1.0435 1.94%
2005-10-20 0 2.575 2.550 2.575 2.550 2.625 7,306,000 18,940,150 2.5924 1.035 1.025 1.035 1.025 1.055 18,172,678 1.0422 1.98%
2005-10-19 0 2.525 2.500 2.525 2.475 2.600 13,942,000 35,186,250 2.5238 1.015 1.005 1.015 0.995 1.045 34,678,822 1.0146 -5.61%
2005-10-18 0 2.675 2.650 2.675 2.600 2.675 11,440,000 30,308,350 2.6493 1.075 1.065 1.075 1.045 1.075 28,455,438 1.0651 2.88%
2005-10-17 0 2.600 2.575 2.600 2.550 2.625 5,744,000 14,874,950 2.5897 1.045 1.035 1.045 1.025 1.055 14,287,416 1.0411 0.97%
2005-10-14 0 2.575 2.550 2.575 2.550 2.700 7,828,000 20,427,750 2.6096 1.035 1.025 1.035 1.025 1.085 19,471,081 1.0491 -3.74%
2005-10-13 0 2.675 2.675 2.700 2.675 2.725 4,787,000 12,913,500 2.6976 1.075 1.075 1.085 1.075 1.096 11,907,009 1.0845 -0.93%
2005-10-12 0 2.700 2.675 2.700 2.675 2.825 13,614,000 37,634,900 2.7644 1.085 1.075 1.085 1.075 1.136 33,862,967 1.1114 -2.70%
2005-10-10 0 2.775 2.750 2.800 2.750 2.825 14,700,000 41,099,650 2.7959 1.116 1.106 1.126 1.106 1.136 36,564,243 1.1240 1.83%
2005-10-07 0 2.725 2.700 2.750 2.675 2.750 10,118,000 27,351,250 2.7032 1.096 1.085 1.106 1.075 1.106 25,167,144 1.0868 -0.91%
2005-10-06 0 2.750 2.725 2.750 2.700 2.775 18,629,419 50,938,075 2.7343 1.106 1.096 1.106 1.085 1.116 46,338,137 1.0993 -2.65%
2005-10-05 0 2.825 2.800 2.825 2.800 2.875 13,244,098 37,465,217 2.8288 1.136 1.126 1.136 1.126 1.156 32,942,886 1.1373 -1.74%
2005-10-04 0 2.875 2.875 2.900 2.750 2.975 39,852,679 115,046,833 2.8868 1.156 1.156 1.166 1.106 1.196 99,128,099 1.1606 5.50%
2005-10-03 0 2.725 2.700 2.725 2.700 2.725 7,952,000 21,555,050 2.7106 1.096 1.085 1.096 1.085 1.096 19,779,515 1.0898 1.49%
2005-09-30 0 2.725 2.700 2.725 2.675 2.750 14,214,000 38,573,900 2.7138 1.079 1.070 1.079 1.060 1.089 35,882,094 1.0750 2.83%
2005-09-29 0 2.650 2.650 2.675 2.650 2.700 3,698,000 9,849,000 2.6633 1.050 1.050 1.060 1.050 1.070 9,335,302 1.0550 -0.93%
2005-09-28 0 2.675 2.650 2.675 2.625 2.675 2,492,000 6,592,500 2.6455 1.060 1.050 1.060 1.040 1.060 6,290,853 1.0480 1.90%
2005-09-27 0 2.625 2.600 2.625 2.600 2.650 5,974,000 15,570,650 2.6064 1.040 1.030 1.040 1.030 1.050 15,080,880 1.0325 -0.94%
2005-09-26 0 2.650 2.650 2.675 2.625 2.750 7,856,000 20,966,950 2.6689 1.050 1.050 1.060 1.040 1.089 19,831,837 1.0572 -2.75%
2005-09-23 0 2.725 2.700 2.725 2.600 2.725 17,700,000 47,440,800 2.6803 1.079 1.070 1.079 1.030 1.079 44,682,220 1.0617 4.81%
2005-09-22 0 2.600 2.600 2.625 2.550 2.625 14,048,000 36,453,500 2.5949 1.030 1.030 1.040 1.010 1.040 35,463,041 1.0279 -1.89%
2005-09-21 0 2.650 2.625 2.650 2.625 2.725 7,594,000 20,215,050 2.6620 1.050 1.040 1.050 1.040 1.079 19,170,439 1.0545 -1.85%
2005-09-20 0 2.700 2.675 2.700 2.625 2.750 13,047,575 35,183,086 2.6965 1.070 1.060 1.070 1.040 1.089 32,937,549 1.0682 0.93%
2005-09-16 0 2.675 2.650 2.675 2.650 2.725 9,440,000 25,317,250 2.6819 1.060 1.050 1.060 1.050 1.079 23,830,517 1.0624 -0.93%
2005-09-15 0 2.700 2.700 2.725 2.650 2.725 22,567,285 60,954,211 2.7010 1.070 1.070 1.079 1.050 1.079 56,969,287 1.0699 0.00%
2005-09-14 0 2.700 2.700 2.725 2.550 2.725 23,476,000 62,724,050 2.6718 1.070 1.070 1.079 1.010 1.079 59,263,265 1.0584 3.85%
2005-09-13 0 2.600 2.600 2.625 2.575 2.625 3,240,000 8,429,900 2.6018 1.030 1.030 1.040 1.020 1.040 8,179,118 1.0307 -0.95%
2005-09-12 0 2.625 2.600 2.625 2.575 2.625 7,936,000 20,709,750 2.6096 1.040 1.030 1.040 1.020 1.040 20,033,791 1.0337 0.00%
2005-09-09 0 2.625 2.600 2.625 2.600 2.650 6,786,000 17,818,100 2.6257 1.040 1.030 1.040 1.030 1.050 17,130,709 1.0401 -0.94%
2005-09-08 0 2.650 2.625 2.650 2.600 2.650 7,698,000 20,236,050 2.6287 1.050 1.040 1.050 1.030 1.050 19,432,979 1.0413 0.95%
2005-09-07 0 2.625 2.625 2.650 2.600 2.700 15,527,000 40,930,700 2.6361 1.040 1.040 1.050 1.030 1.070 39,196,657 1.0442 -0.94%
2005-09-06 0 2.650 2.625 2.650 2.600 2.650 30,238,000 79,300,100 2.6225 1.050 1.040 1.050 1.030 1.050 76,333,388 1.0389 1.92%
2005-09-05 0 2.600 2.575 2.600 2.525 2.600 20,132,000 51,693,850 2.5677 1.030 1.020 1.030 1.000 1.030 50,821,607 1.0172 2.97%
2005-09-02 0 2.525 2.525 2.550 2.500 2.550 8,910,000 22,492,000 2.5244 1.000 1.000 1.010 0.990 1.010 22,492,575 1.0000 0.00%
2005-09-01 0 2.525 2.500 2.525 2.450 2.550 16,494,000 41,410,700 2.5107 1.000 0.990 1.000 0.971 1.010 41,637,770 0.9945 4.12%
2005-08-31 0 2.425 2.425 2.450 2.375 2.425 7,137,280 17,170,194 2.4057 0.961 0.961 0.971 0.941 0.961 18,017,487 0.9530 1.04%
2005-08-30 0 2.400 2.400 2.425 2.375 2.425 4,146,000 9,955,100 2.4011 0.951 0.951 0.961 0.941 0.961 10,466,242 0.9512 0.00%
2005-08-29 0 2.400 2.400 2.425 2.350 2.425 5,122,000 12,219,550 2.3857 0.951 0.951 0.961 0.931 0.961 12,930,075 0.9450 -1.03%
2005-08-26 0 2.425 2.400 2.425 2.350 2.425 4,652,000 11,078,000 2.3813 0.961 0.951 0.961 0.931 0.961 11,743,598 0.9433 1.04%
2005-08-25 0 2.400 2.400 2.425 2.375 2.425 5,182,272 12,428,076 2.3982 0.951 0.951 0.961 0.941 0.961 13,082,227 0.9500 0.00%
2005-08-24 0 2.400 2.375 2.400 2.375 2.400 5,696,000 13,653,850 2.3971 0.951 0.941 0.951 0.941 0.951 14,379,092 0.9496 0.00%
2005-08-23 0 2.400 2.375 2.400 2.375 2.450 6,842,000 16,417,800 2.3996 0.951 0.941 0.951 0.941 0.971 17,272,076 0.9505 -1.03%
2005-08-22 0 2.425 2.425 2.450 2.375 2.450 4,768,000 11,493,450 2.4105 0.961 0.961 0.971 0.941 0.971 12,036,431 0.9549 0.00%
2005-08-19 0 2.425 2.400 2.425 2.375 2.450 5,110,000 12,325,250 2.4120 0.961 0.951 0.961 0.941 0.971 12,899,782 0.9555 0.00%
2005-08-18 0 2.425 2.400 2.425 2.400 2.500 15,954,000 39,271,500 2.4615 0.961 0.951 0.961 0.951 0.990 40,274,584 0.9751 -3.00%
2005-08-17 0 2.500 2.475 2.500 2.425 2.500 9,884,000 24,409,300 2.4696 0.990 0.980 0.990 0.961 0.990 24,951,359 0.9783 0.00%
2005-08-16 0 2.500 2.500 2.525 2.475 2.550 7,320,000 18,319,450 2.5027 0.990 0.990 1.000 0.980 1.010 18,478,749 0.9914 -0.99%
2005-08-15 0 2.525 2.500 2.525 2.500 2.550 5,598,000 14,156,700 2.5289 1.000 0.990 1.000 0.990 1.010 14,131,699 1.0018 -0.98%
2005-08-12 0 2.550 2.525 2.550 2.500 2.575 14,208,000 35,694,700 2.5123 1.010 1.000 1.010 0.990 1.020 35,866,948 0.9952 -0.97%
2005-08-11 0 2.575 2.550 2.575 2.525 2.575 12,934,000 33,110,150 2.5599 1.020 1.010 1.020 1.000 1.020 32,650,838 1.0141 0.00%
2005-08-10 0 2.575 2.550 2.575 2.475 2.600 29,214,000 75,034,900 2.5685 1.020 1.010 1.020 0.980 1.030 73,748,382 1.0174 3.00%
2005-08-09 0 2.500 2.450 2.500 2.450 2.550 10,430,000 26,062,100 2.4988 0.990 0.971 0.990 0.971 1.010 26,329,692 0.9898 -1.96%
2005-08-08 0 2.550 2.525 2.550 2.500 2.550 6,992,000 17,584,250 2.5149 1.010 1.000 1.010 0.990 1.010 17,650,739 0.9962 2.00%
2005-08-05 0 2.500 2.500 2.525 2.475 2.525 12,302,000 30,815,300 2.5049 0.990 0.990 1.000 0.980 1.000 31,055,405 0.9923 -0.99%
2005-08-04 0 2.525 2.500 2.525 2.475 2.550 13,202,000 33,193,900 2.5143 1.000 0.990 1.000 0.980 1.010 33,327,382 0.9960 -0.98%
2005-08-03 0 2.550 2.525 2.550 2.500 2.550 13,914,000 35,048,715 2.5190 1.010 1.000 1.010 0.990 1.010 35,124,769 0.9978 2.00%
2005-08-02 0 2.500 2.500 2.525 2.425 2.525 32,108,000 80,037,650 2.4928 0.990 0.990 1.000 0.961 1.000 81,054,052 0.9875 3.09%
2005-08-01 0 2.425 2.425 2.450 2.425 2.450 6,508,000 15,829,800 2.4324 0.961 0.961 0.971 0.961 0.971 16,428,920 0.9635 -1.02%
2005-07-29 0 2.450 2.425 2.450 2.375 2.450 18,982,000 45,810,200 2.4133 0.971 0.961 0.971 0.941 0.971 47,918,525 0.9560 1.03%
2005-07-28 0 2.425 2.400 2.425 2.375 2.425 5,863,419 14,090,184 2.4031 0.961 0.951 0.961 0.941 0.961 14,801,727 0.9519 0.00%
2005-07-27 0 2.425 2.400 2.425 2.375 2.425 6,340,000 15,222,050 2.4010 0.961 0.951 0.961 0.941 0.961 16,004,818 0.9511 -1.02%
2005-07-26 0 2.450 2.425 2.450 2.375 2.450 13,537,600 32,569,565 2.4059 0.971 0.961 0.971 0.941 0.971 34,174,577 0.9530 4.26%
2005-07-25 0 2.350 2.350 2.375 2.350 2.450 17,035,000 40,729,625 2.3909 0.931 0.931 0.941 0.931 0.971 43,003,481 0.9471 -1.05%
2005-07-22 0 2.375 2.375 2.400 2.325 2.400 22,338,000 52,789,100 2.3632 0.941 0.941 0.951 0.921 0.951 56,390,476 0.9361 1.06%
2005-07-21 0 2.350 2.325 2.350 2.300 2.350 16,630,000 38,637,450 2.3234 0.931 0.921 0.931 0.911 0.931 41,981,091 0.9204 3.30%
2005-07-20 0 2.275 2.250 2.275 2.275 2.325 11,454,000 26,220,586 2.2892 0.901 0.891 0.901 0.901 0.921 28,914,697 0.9068 0.00%
2005-07-19 0 2.275 2.250 2.275 2.250 2.275 3,220,000 7,276,200 2.2597 0.901 0.891 0.901 0.891 0.901 8,128,630 0.8951 1.11%
2005-07-18 0 2.250 2.250 2.275 2.250 2.275 3,796,000 8,579,350 2.2601 0.891 0.891 0.901 0.891 0.901 9,582,695 0.8953 0.00%
2005-07-15 0 2.250 2.250 2.275 2.250 2.275 1,968,000 4,470,400 2.2715 0.891 0.891 0.901 0.891 0.901 4,968,057 0.8998 -1.10%
2005-07-14 0 2.275 2.250 2.275 2.250 2.325 12,412,000 28,606,350 2.3047 0.901 0.891 0.901 0.891 0.921 31,333,091 0.9130 -2.15%
2005-07-13 0 2.325 2.300 2.325 2.250 2.325 24,750,000 57,040,750 2.3047 0.921 0.911 0.921 0.891 0.921 62,479,375 0.9130 3.33%
2005-07-12 0 2.250 2.225 2.250 2.200 2.250 3,762,000 8,380,050 2.2276 0.891 0.881 0.891 0.871 0.891 9,496,865 0.8824 1.12%
2005-07-11 0 2.225 2.225 2.250 2.200 2.250 3,144,000 6,993,750 2.2245 0.881 0.881 0.891 0.871 0.891 7,936,774 0.8812 1.14%
2005-07-08 0 2.200 2.175 2.200 2.150 2.225 6,154,000 13,397,850 2.1771 0.871 0.862 0.871 0.852 0.881 15,535,276 0.8624 1.15%
2005-07-07 0 2.175 2.175 2.200 2.175 2.275 8,256,000 18,260,150 2.2117 0.862 0.862 0.871 0.862 0.901 20,841,605 0.8761 -4.40%
2005-07-06 0 2.275 2.250 2.275 2.250 2.275 5,270,259 11,925,694 2.2628 0.901 0.891 0.901 0.891 0.901 13,304,343 0.8964 1.11%
2005-07-05 0 2.250 2.250 2.275 2.250 2.275 6,188,000 13,930,800 2.2513 0.891 0.891 0.901 0.891 0.901 15,621,106 0.8918 0.00%
2005-07-04 0 2.250 2.225 2.250 2.250 2.300 3,230,000 7,308,830 2.2628 0.891 0.881 0.891 0.891 0.911 8,153,874 0.8964 -1.10%
2005-06-30 0 2.275 2.250 2.275 2.200 2.300 8,222,000 18,631,700 2.2661 0.901 0.891 0.901 0.871 0.911 20,755,775 0.8977 -1.09%
2005-06-29 0 2.300 2.300 2.325 2.300 2.350 14,522,000 33,573,800 2.3119 0.911 0.911 0.921 0.911 0.931 36,659,616 0.9158 -1.08%
2005-06-28 0 2.325 2.300 2.325 2.275 2.325 8,768,000 20,105,900 2.2931 0.921 0.911 0.921 0.901 0.921 22,134,108 0.9084 1.09%
2005-06-27 0 2.300 2.275 2.300 2.275 2.325 8,420,000 19,298,200 2.2919 0.911 0.901 0.911 0.901 0.921 21,255,610 0.9079 0.00%
2005-06-24 0 2.300 2.275 2.300 2.250 2.300 10,028,000 22,942,750 2.2879 0.911 0.901 0.911 0.891 0.911 25,314,876 0.9063 0.00%
2005-06-23 0 2.300 2.275 2.300 2.275 2.300 7,250,000 16,527,900 2.2797 0.911 0.901 0.911 0.901 0.911 18,302,039 0.9031 0.00%
2005-06-22 0 2.300 2.275 2.300 2.175 2.300 27,923,000 63,272,775 2.2660 0.911 0.901 0.911 0.862 0.911 70,489,357 0.8976 4.55%
2005-06-21 0 2.200 2.175 2.200 2.150 2.200 8,032,000 17,421,750 2.1690 0.871 0.862 0.871 0.852 0.871 20,276,135 0.8592 1.15%
2005-06-20 0 2.175 2.150 2.175 2.150 2.225 6,932,000 15,029,100 2.1681 0.862 0.852 0.862 0.852 0.881 17,499,274 0.8588 -1.14%
2005-06-17 0 2.200 2.175 2.200 2.150 2.225 6,780,000 14,827,920 2.1870 0.871 0.862 0.871 0.852 0.881 17,115,562 0.8663 -1.12%
2005-06-16 0 2.225 2.200 2.225 2.175 2.225 4,362,000 9,558,750 2.1914 0.881 0.871 0.881 0.862 0.881 11,011,517 0.8681 1.14%
2005-06-15 0 2.200 2.175 2.200 2.150 2.225 7,936,000 17,308,950 2.1811 0.871 0.862 0.871 0.852 0.881 20,033,791 0.8640 2.33%
2005-06-14 0 2.150 2.125 2.150 2.125 2.200 9,644,000 20,719,550 2.1484 0.852 0.842 0.852 0.842 0.871 24,345,499 0.8511 -2.27%
2005-06-13 0 2.200 2.175 2.200 2.175 2.225 5,914,374 12,954,132 2.1903 0.871 0.862 0.871 0.862 0.881 14,930,359 0.8676 -1.12%
2005-06-10 0 2.225 2.200 2.225 2.225 2.300 6,752,000 15,171,878 2.2470 0.881 0.871 0.881 0.881 0.911 17,044,878 0.8901 -2.20%
2005-06-09 0 2.275 2.275 2.300 2.250 2.300 7,884,000 17,947,240 2.2764 0.901 0.901 0.911 0.891 0.911 19,902,521 0.9018 -1.09%
2005-06-08 0 2.300 2.275 2.300 2.200 2.300 13,226,588 29,814,344 2.2541 0.911 0.901 0.911 0.871 0.911 33,389,453 0.8929 4.55%
2005-06-07 0 2.200 2.200 2.225 2.200 2.250 3,094,000 6,860,622 2.2174 0.871 0.871 0.881 0.871 0.891 7,810,553 0.8784 -2.22%
2005-06-06 0 2.250 2.225 2.250 2.175 2.250 2,446,000 5,403,100 2.2090 0.891 0.881 0.891 0.862 0.891 6,174,729 0.8750 1.58%
2005-06-03 0 2.250 2.225 2.250 2.225 2.250 2,098,500 4,684,713 2.2324 0.877 0.868 0.877 0.868 0.877 5,381,201 0.8706 1.12%
2005-06-02 0 2.225 2.200 2.225 2.200 2.275 6,662,022 14,952,600 2.2445 0.868 0.858 0.868 0.858 0.887 17,083,479 0.8753 -1.11%
2005-06-01 0 2.250 2.225 2.250 2.225 2.300 20,382,000 46,116,636 2.2626 0.877 0.868 0.877 0.868 0.897 52,265,735 0.8823 0.00%
2005-05-31 0 2.250 2.275 2.300 2.175 2.300 35,820,000 79,757,650 2.2266 0.877 0.887 0.897 0.848 0.897 91,853,528 0.8683 3.45%
2005-05-30 0 2.175 2.150 2.175 2.075 2.200 13,932,000 30,106,600 2.1610 0.848 0.838 0.848 0.809 0.858 35,725,945 0.8427 2.35%
2005-05-27 0 2.125 2.100 2.125 2.075 2.125 6,152,000 12,932,550 2.1022 0.829 0.819 0.829 0.809 0.829 15,775,626 0.8198 1.19%
2005-05-26 0 2.100 2.075 2.100 2.050 2.100 5,712,000 11,864,550 2.0771 0.819 0.809 0.819 0.799 0.819 14,647,330 0.8100 1.20%
2005-05-25 0 2.075 2.050 2.075 2.050 2.125 8,444,000 17,630,850 2.0880 0.809 0.799 0.809 0.799 0.829 21,653,020 0.8142 -2.35%
2005-05-24 0 2.125 2.100 2.125 2.050 2.125 9,120,000 19,026,050 2.0862 0.829 0.819 0.829 0.799 0.829 23,386,493 0.8135 2.41%
2005-05-23 0 2.075 2.075 2.100 2.050 2.100 6,106,000 12,671,700 2.0753 0.809 0.809 0.819 0.799 0.819 15,657,667 0.8093 -1.19%
2005-05-20 0 2.100 2.075 2.100 2.075 2.100 4,113,626 8,575,886 2.0848 0.819 0.809 0.819 0.809 0.819 10,548,606 0.8130 0.00%
2005-05-19 0 2.100 2.075 2.100 2.075 2.150 9,676,070 20,301,989 2.0982 0.819 0.809 0.819 0.809 0.838 24,812,428 0.8182 0.00%
2005-05-18 0 2.100 2.075 2.100 2.075 2.125 9,604,000 20,188,900 2.1021 0.819 0.809 0.819 0.809 0.829 24,627,618 0.8198 -1.18%
2005-05-17 0 2.125 2.100 2.150 2.100 2.175 8,988,000 19,165,700 2.1324 0.829 0.819 0.838 0.819 0.848 23,048,004 0.8316 -2.30%
2005-05-13 0 2.175 2.150 2.175 2.125 2.175 5,668,000 12,234,450 2.1585 0.848 0.838 0.848 0.829 0.848 14,534,500 0.8418 0.00%
2005-05-12 0 2.175 2.150 2.175 2.125 2.175 4,136,000 8,945,850 2.1629 0.848 0.838 0.848 0.829 0.848 10,605,980 0.8435 1.16%
2005-05-11 0 2.150 2.125 2.150 2.125 2.175 6,184,000 13,295,250 2.1499 0.838 0.829 0.838 0.829 0.848 15,857,683 0.8384 -1.15%
2005-05-10 0 2.175 2.150 2.200 2.150 2.225 6,956,000 15,313,286 2.2014 0.848 0.838 0.858 0.838 0.868 17,837,330 0.8585 -2.25%
2005-05-09 0 2.225 2.200 2.225 2.150 2.225 8,856,000 19,408,217 2.1915 0.868 0.858 0.868 0.838 0.868 22,709,516 0.8546 2.30%
2005-05-06 0 2.175 2.175 2.200 2.175 2.250 10,262,000 22,673,300 2.2094 0.848 0.848 0.858 0.848 0.877 26,314,933 0.8616 -1.14%
2005-05-05 0 2.200 2.175 2.200 2.150 2.225 28,419,000 61,960,375 2.1802 0.858 0.848 0.858 0.838 0.868 72,875,082 0.8502 3.53%
2005-05-04 0 2.125 2.100 2.125 2.125 2.175 9,184,000 19,667,500 2.1415 0.829 0.819 0.829 0.829 0.848 23,550,609 0.8351 0.00%
2005-05-03 0 2.125 2.100 2.125 2.050 2.150 24,420,000 51,709,800 2.1175 0.829 0.819 0.829 0.799 0.838 62,620,412 0.8258 2.41%
2005-04-29 0 2.075 2.050 2.075 2.050 2.175 15,072,000 31,548,717 2.0932 0.809 0.799 0.809 0.799 0.848 38,649,257 0.8163 -4.60%
2005-04-28 0 2.175 2.150 2.175 2.150 2.200 4,204,000 9,122,050 2.1699 0.848 0.838 0.848 0.838 0.858 10,780,353 0.8462 -1.14%
2005-04-27 0 2.200 2.175 2.225 2.150 2.250 8,416,000 18,485,650 2.1965 0.858 0.848 0.868 0.838 0.877 21,581,220 0.8566 -2.22%
2005-04-26 0 2.250 2.225 2.250 2.075 2.250 12,884,000 28,156,750 2.1854 0.877 0.868 0.877 0.809 0.877 33,038,550 0.8522 7.14%
2005-04-25 0 2.100 2.075 2.100 2.050 2.150 9,154,000 19,153,950 2.0924 0.819 0.809 0.819 0.799 0.838 23,473,679 0.8160 -2.33%
2005-04-22 0 2.150 2.150 2.175 2.125 2.225 6,672,000 14,534,600 2.1784 0.838 0.838 0.848 0.829 0.868 17,109,066 0.8495 -1.15%
2005-04-21 0 2.175 2.175 2.200 2.100 2.200 7,536,000 16,260,500 2.1577 0.848 0.848 0.858 0.819 0.858 19,324,628 0.8414 -1.14%
2005-04-20 0 2.200 2.175 2.200 2.175 2.225 12,318,000 27,062,350 2.1970 0.858 0.848 0.858 0.848 0.868 31,587,151 0.8568 0.00%
2005-04-19 0 2.200 2.175 2.200 2.100 2.225 30,296,000 65,865,800 2.1741 0.858 0.848 0.858 0.819 0.868 77,688,288 0.8478 4.76%
2005-04-18 0 2.100 2.075 2.100 2.075 2.200 24,848,000 52,823,900 2.1259 0.819 0.809 0.819 0.809 0.858 63,717,936 0.8290 -6.67%
2005-04-15 0 2.250 2.250 2.275 2.250 2.325 13,796,000 31,323,600 2.2705 0.877 0.877 0.887 0.877 0.907 35,377,199 0.8854 -3.23%
2005-04-14 0 2.325 2.325 2.350 2.275 2.375 10,636,000 24,776,750 2.3295 0.907 0.907 0.916 0.887 0.926 27,273,985 0.9084 -3.13%
2005-04-13 0 2.400 2.400 2.425 2.350 2.425 3,858,000 9,203,350 2.3855 0.936 0.936 0.946 0.916 0.946 9,893,102 0.9303 1.05%
2005-04-12 0 2.375 2.375 2.400 2.375 2.425 5,680,000 13,555,900 2.3866 0.926 0.926 0.936 0.926 0.946 14,565,272 0.9307 -2.06%
2005-04-11 0 2.425 2.425 2.450 2.375 2.450 10,480,000 25,223,600 2.4068 0.946 0.946 0.955 0.926 0.955 26,873,952 0.9386 1.04%
2005-04-08 0 2.400 2.400 2.425 2.375 2.400 7,140,000 17,124,650 2.3984 0.936 0.936 0.946 0.926 0.936 18,309,162 0.9353 0.00%
2005-04-07 0 2.400 2.375 2.400 2.375 2.450 4,576,000 10,992,500 2.4022 0.936 0.926 0.936 0.926 0.955 11,734,275 0.9368 -1.03%
2005-04-06 0 2.425 2.400 2.425 2.375 2.425 8,694,000 20,851,250 2.3983 0.946 0.936 0.946 0.926 0.946 22,294,098 0.9353 2.11%
2005-04-04 0 2.375 2.350 2.375 2.350 2.425 4,748,000 11,277,800 2.3753 0.926 0.916 0.926 0.916 0.946 12,175,336 0.9263 -1.04%
2005-04-01 0 2.400 2.375 2.400 2.300 2.400 11,784,000 27,848,250 2.3632 0.936 0.926 0.936 0.897 0.936 30,217,811 0.9216 3.23%
2005-03-31 0 2.325 2.325 2.350 2.300 2.375 11,042,000 25,769,500 2.3338 0.907 0.907 0.916 0.897 0.926 28,315,094 0.9101 1.09%
2005-03-30 0 2.300 2.275 2.300 2.250 2.325 8,060,000 18,409,150 2.2840 0.897 0.887 0.897 0.877 0.907 20,668,326 0.8907 1.10%
2005-03-29 0 2.275 2.250 2.275 2.250 2.325 20,942,000 47,564,900 2.2713 0.887 0.877 0.887 0.877 0.907 53,701,747 0.8857 -2.15%
2005-03-24 0 2.325 2.300 2.325 2.300 2.375 15,194,000 35,535,700 2.3388 0.907 0.897 0.907 0.897 0.926 38,962,102 0.9121 -1.06%
2005-03-23 0 2.350 2.325 2.350 2.325 2.425 17,289,038 40,934,787 2.3677 0.916 0.907 0.916 0.907 0.946 44,334,426 0.9233 -3.09%
2005-03-22 0 2.425 2.400 2.425 2.350 2.450 12,150,000 29,270,750 2.4091 0.946 0.936 0.946 0.916 0.955 31,156,348 0.9395 -1.02%
2005-03-21 0 2.450 2.425 2.450 2.450 2.500 9,056,000 22,327,400 2.4655 0.955 0.946 0.955 0.955 0.975 23,222,377 0.9615 0.00%
2005-03-18 0 2.450 2.425 2.450 2.425 2.500 12,780,000 31,556,650 2.4692 0.955 0.946 0.955 0.946 0.975 32,771,862 0.9629 1.03%
2005-03-17 0 2.425 2.425 2.450 2.425 2.475 12,929,000 31,510,125 2.4372 0.946 0.946 0.955 0.946 0.965 33,153,944 0.9504 -2.02%
2005-03-16 0 2.475 2.450 2.475 2.425 2.500 18,994,310 46,645,179 2.4557 0.965 0.955 0.965 0.946 0.975 48,707,269 0.9577 1.02%
2005-03-15 0 2.450 2.425 2.450 2.425 2.525 18,156,000 44,915,650 2.4739 0.955 0.946 0.955 0.946 0.985 46,557,584 0.9647 -2.97%
2005-03-14 0 2.525 2.525 2.550 2.525 2.575 8,912,000 22,682,300 2.5451 0.985 0.985 0.994 0.985 1.004 22,853,117 0.9925 -1.94%
2005-03-11 0 2.575 2.550 2.575 2.550 2.600 10,280,000 26,464,800 2.5744 1.004 0.994 1.004 0.994 1.014 26,361,091 1.0039 -0.96%
2005-03-10 0 2.600 2.575 2.600 2.575 2.650 15,810,000 41,155,050 2.6031 1.014 1.004 1.014 1.004 1.033 40,541,716 1.0151 -1.89%
2005-03-09 0 2.650 2.650 2.675 2.650 2.725 16,946,900 45,312,118 2.6738 1.033 1.033 1.043 1.033 1.063 43,457,079 1.0427 -1.85%
2005-03-08 0 2.700 2.700 2.725 2.600 2.725 33,968,000 91,096,900 2.6818 1.053 1.053 1.063 1.014 1.063 87,104,429 1.0458 3.85%
2005-03-07 0 2.600 2.600 2.625 2.575 2.650 14,356,000 37,383,600 2.6040 1.014 1.014 1.024 1.004 1.033 36,813,212 1.0155 -0.95%
2005-03-04 0 2.625 2.600 2.625 2.550 2.650 32,734,000 85,361,200 2.6077 1.024 1.014 1.024 0.994 1.033 83,940,072 1.0169 -1.87%
2005-03-03 0 2.675 2.650 2.675 2.575 2.675 35,917,940 94,670,550 2.6357 1.043 1.033 1.043 1.004 1.043 92,104,677 1.0279 2.88%
2005-03-02 0 2.600 2.600 2.625 2.475 2.650 78,290,000 202,763,400 2.5899 1.014 1.014 1.024 0.965 1.033 200,759,708 1.0100 4.00%
2005-03-01 0 2.500 2.500 2.525 2.450 2.525 16,402,377 40,826,755 2.4891 0.975 0.975 0.985 0.955 0.985 42,060,754 0.9707 2.04%
2005-02-28 0 2.450 2.450 2.475 2.450 2.525 17,022,000 42,307,200 2.4854 0.955 0.955 0.965 0.955 0.985 43,649,658 0.9692 -2.97%
2005-02-25 0 2.525 2.500 2.525 2.475 2.525 22,896,000 57,272,450 2.5014 0.985 0.975 0.985 0.965 0.985 58,712,406 0.9755 2.02%
2005-02-24 0 2.475 2.450 2.475 2.425 2.500 15,314,000 37,719,850 2.4631 0.965 0.955 0.965 0.946 0.975 39,269,819 0.9605 1.02%
2005-02-23 0 2.450 2.450 2.475 2.425 2.475 11,736,000 28,641,450 2.4405 0.955 0.955 0.965 0.946 0.965 30,094,724 0.9517 -1.01%
2005-02-22 0 2.475 2.450 2.475 2.475 2.550 15,899,347 39,797,331 2.5031 0.965 0.955 0.965 0.965 0.994 40,770,830 0.9761 -2.94%
2005-02-21 0 2.550 2.525 2.550 2.450 2.550 29,247,980 73,284,353 2.5056 0.994 0.985 0.994 0.955 0.994 75,000,842 0.9771 4.08%
2005-02-18 0 2.450 2.450 2.475 2.375 2.475 22,258,000 54,780,050 2.4611 0.955 0.955 0.965 0.926 0.965 57,076,377 0.9598 2.08%
2005-02-17 0 2.400 2.375 2.400 2.375 2.425 10,402,000 25,067,100 2.4098 0.936 0.926 0.936 0.926 0.946 26,673,936 0.9398 -1.03%
2005-02-16 0 2.425 2.400 2.425 2.375 2.450 30,407,500 72,899,125 2.3974 0.946 0.936 0.946 0.926 0.955 77,974,209 0.9349 3.19%
2005-02-15 0 2.350 2.350 2.375 2.350 2.425 14,522,000 34,479,000 2.3743 0.916 0.916 0.926 0.916 0.946 37,238,887 0.9259 -3.09%
2005-02-14 0 2.425 2.400 2.425 2.375 2.475 19,678,000 47,762,700 2.4272 0.946 0.936 0.946 0.926 0.965 50,460,461 0.9465 -1.02%
2005-02-08 0 2.450 2.425 2.450 2.400 2.450 9,182,000 22,239,950 2.4221 0.955 0.946 0.955 0.936 0.955 23,545,480 0.9446 0.00%
2005-02-07 0 2.450 2.425 2.450 2.400 2.450 10,074,000 24,535,600 2.4355 0.955 0.946 0.955 0.936 0.955 25,832,843 0.9498 3.16%
2005-02-04 0 2.375 2.375 2.400 2.350 2.425 4,712,000 11,275,650 2.3930 0.926 0.926 0.936 0.916 0.946 12,083,021 0.9332 1.06%
2005-02-03 0 2.350 2.350 2.375 2.350 2.400 10,332,000 24,529,900 2.3742 0.916 0.916 0.926 0.916 0.936 26,494,435 0.9259 0.00%
2005-02-02 0 2.350 2.325 2.350 2.325 2.400 17,442,894 41,086,799 2.3555 0.916 0.907 0.916 0.907 0.936 44,728,960 0.9186 0.00%
2005-02-01 0 2.350 2.325 2.350 2.300 2.450 28,784,000 68,142,600 2.3674 0.916 0.907 0.916 0.897 0.955 73,811,054 0.9232 -4.08%
2005-01-31 0 2.450 2.425 2.450 2.425 2.500 18,830,000 46,491,750 2.4690 0.955 0.946 0.955 0.946 0.975 48,285,928 0.9628 -1.01%
2005-01-28 0 2.475 2.450 2.475 2.450 2.525 9,066,000 22,473,450 2.4789 0.965 0.955 0.965 0.955 0.985 23,248,020 0.9667 -1.00%
2005-01-27 0 2.500 2.475 2.500 2.475 2.600 14,720,000 37,181,050 2.5259 0.975 0.965 0.975 0.965 1.014 37,746,620 0.9850 -1.96%
2005-01-26 0 2.550 2.550 2.575 2.525 2.575 28,106,000 71,586,550 2.5470 0.994 0.994 1.004 0.985 1.004 72,072,453 0.9933 0.00%
2005-01-25 0 2.550 2.525 2.550 2.475 2.625 48,060,000 122,377,250 2.5463 0.994 0.985 0.994 0.965 1.024 123,240,664 0.9930 3.03%
2005-01-24 0 2.475 2.475 2.500 2.425 2.525 18,352,128 45,351,701 2.4712 0.965 0.965 0.975 0.946 0.985 47,060,517 0.9637 1.02%
2005-01-21 0 2.450 2.450 2.475 2.425 2.550 39,207,808 96,910,399 2.4717 0.955 0.955 0.965 0.946 0.994 100,540,913 0.9639 -3.92%
2005-01-20 0 2.550 2.525 2.550 2.500 2.600 27,356,000 69,828,050 2.5526 0.994 0.985 0.994 0.975 1.014 70,149,222 0.9954 -0.97%
2005-01-19 0 2.575 2.575 2.600 2.550 2.650 26,348,000 68,612,850 2.6041 1.004 1.004 1.014 0.994 1.033 67,564,399 1.0155 -0.96%
2005-01-18 0 2.600 2.575 2.600 2.425 2.625 73,576,000 187,941,250 2.5544 1.014 1.004 1.014 0.946 1.024 188,671,558 0.9961 7.22%
2005-01-17 0 2.425 2.425 2.450 2.400 2.500 22,078,000 54,117,250 2.4512 0.946 0.946 0.955 0.936 0.975 56,614,802 0.9559 -1.02%
2005-01-14 0 2.450 2.425 2.450 2.300 2.500 58,414,000 142,739,600 2.4436 0.955 0.946 0.955 0.897 0.975 149,791,513 0.9529 4.26%
2005-01-13 0 2.350 2.350 2.375 2.325 2.425 28,606,056 67,641,275 2.3646 0.916 0.916 0.926 0.907 0.946 73,354,751 0.9221 -2.08%
2005-01-12 0 2.400 2.375 2.400 2.225 2.400 44,720,000 103,965,250 2.3248 0.936 0.926 0.936 0.868 0.936 114,675,873 0.9066 4.35%
2005-01-11 0 2.300 2.300 2.325 2.275 2.475 39,974,000 94,487,400 2.3637 0.897 0.897 0.907 0.887 0.965 102,505,666 0.9218 -6.12%
2005-01-10 0 2.450 2.425 2.450 2.350 2.525 50,298,000 122,842,100 2.4423 0.955 0.946 0.955 0.916 0.985 128,979,586 0.9524 0.00%
2005-01-07 0 2.450 2.425 2.450 2.250 2.550 94,647,203 226,111,286 2.3890 0.955 0.946 0.955 0.877 0.994 242,704,621 0.9316 -3.92%
2005-01-06 0 2.550 2.525 2.550 2.500 2.600 54,384,695 139,359,890 2.5625 0.994 0.985 0.994 0.975 1.014 139,459,132 0.9993 2.00%
2005-01-05 0 2.500 2.475 2.500 2.450 2.650 82,800,000 211,724,800 2.5571 0.975 0.965 0.975 0.955 1.033 212,324,739 0.9972 -7.41%
2005-01-04 0 2.700 2.675 2.700 2.650 2.775 58,106,000 156,966,076 2.7014 1.053 1.043 1.053 1.033 1.082 149,001,706 1.0535 -1.82%
2005-01-03 0 2.750 2.725 2.750 2.600 2.825 78,380,000 215,869,050 2.7541 1.072 1.063 1.072 1.014 1.102 200,990,496 1.0740 5.77%
2004-12-31 0 2.600 2.600 2.625 2.525 2.625 46,219,113 119,467,583 2.5848 1.014 1.014 1.024 0.985 1.024 118,520,062 1.0080 -1.89%
2004-12-30 0 2.650 2.625 2.650 2.400 2.750 144,000,000 380,233,150 2.6405 1.033 1.024 1.033 0.936 1.072 369,260,415 1.0297 10.42%
2004-12-29 0 2.400 2.400 2.425 2.325 2.475 82,980,000 198,218,450 2.3887 0.936 0.936 0.946 0.907 0.965 212,786,314 0.9315 -3.03%
2004-12-28 0 2.475 2.475 2.500 2.275 2.525 159,954,989 385,380,000 2.4093 0.965 0.965 0.975 0.887 0.985 410,173,928 0.9396 11.24%
2004-12-24 0 2.225 2.200 2.225 2.000 2.275 161,718,399 351,487,658 2.1735 0.868 0.858 0.868 0.780 0.887 414,695,855 0.8476 17.11%
2004-12-23 0 1.900 1.900 1.910 1.890 1.930 10,759,000 20,479,160 1.9034 0.741 0.741 0.745 0.737 0.753 27,589,395 0.7423 0.00%
2004-12-22 0 1.900 1.900 1.910 1.880 1.930 45,170,000 85,902,240 1.9018 0.741 0.741 0.745 0.733 0.753 115,829,812 0.7416 0.00%
2004-12-21 0 1.900 1.900 1.910 1.820 1.920 63,272,090 118,872,339 1.8787 0.741 0.741 0.745 0.710 0.749 162,249,154 0.7327 4.40%
2004-12-20 0 1.820 1.800 1.810 1.730 1.820 32,320,000 57,958,080 1.7933 0.710 0.702 0.706 0.675 0.710 82,878,449 0.6993 4.00%
2004-12-17 0 1.750 1.750 1.760 1.720 1.760 7,906,400 13,763,380 1.7408 0.682 0.682 0.686 0.671 0.686 20,274,448 0.6789 0.00%
2004-12-16 0 1.750 1.740 1.750 1.730 1.790 12,564,000 22,095,460 1.7586 0.682 0.679 0.682 0.675 0.698 32,217,971 0.6858 -1.69%
2004-12-15 0 1.780 1.780 1.790 1.770 1.810 13,764,000 24,602,220 1.7874 0.694 0.694 0.698 0.690 0.706 35,295,141 0.6970 0.56%
2004-12-14 0 1.770 1.770 1.780 1.770 1.820 12,178,000 21,799,880 1.7901 0.690 0.690 0.694 0.690 0.710 31,228,148 0.6981 -1.12%
2004-12-13 0 1.790 1.780 1.790 1.780 1.840 14,164,000 25,486,180 1.7994 0.698 0.694 0.698 0.694 0.718 36,320,865 0.7017 -2.72%
2004-12-10 0 1.840 1.830 1.840 1.830 1.860 12,714,000 23,442,500 1.8438 0.718 0.714 0.718 0.714 0.725 32,602,618 0.7190 -0.54%
2004-12-09 0 1.850 1.840 1.850 1.750 1.870 45,006,000 82,396,664 1.8308 0.721 0.718 0.721 0.682 0.729 115,409,266 0.7140 3.93%
2004-12-08 0 1.780 1.770 1.780 1.760 1.840 32,928,000 58,921,480 1.7894 0.694 0.690 0.694 0.686 0.718 84,437,548 0.6978 -3.26%
2004-12-07 0 1.840 1.830 1.840 1.830 1.880 24,124,000 44,872,460 1.8601 0.718 0.714 0.718 0.714 0.733 61,861,377 0.7254 0.00%
2004-12-06 0 1.840 1.830 1.840 1.810 1.870 29,764,000 54,538,620 1.8324 0.718 0.714 0.718 0.706 0.729 76,324,076 0.7146 -0.54%
2004-12-03 0 1.850 1.840 1.850 1.810 1.950 58,770,000 109,314,960 1.8600 0.721 0.718 0.721 0.706 0.760 150,704,407 0.7254 -5.13%
2004-12-02 0 1.950 1.940 1.950 1.930 1.980 21,650,000 42,246,270 1.9513 0.760 0.757 0.760 0.753 0.772 55,517,278 0.7610 -0.51%
2004-12-01 0 1.960 1.960 1.970 1.910 1.980 30,200,200 58,854,602 1.9488 0.764 0.764 0.768 0.745 0.772 77,442,628 0.7600 0.51%
2004-11-30 0 1.950 1.940 1.950 1.920 2.000 30,536,850 59,942,869 1.9630 0.760 0.757 0.760 0.749 0.780 78,305,902 0.7655 -2.50%
2004-11-29 0 2.000 1.990 2.000 1.920 2.025 63,602,000 125,510,910 1.9734 0.780 0.776 0.780 0.749 0.790 163,095,145 0.7696 3.63%
2004-11-26 0 1.930 1.930 1.940 1.930 2.000 57,366,000 112,808,520 1.9665 0.753 0.753 0.757 0.753 0.780 147,104,118 0.7669 -1.03%
2004-11-25 0 1.950 1.950 1.960 1.850 2.025 94,544,000 184,432,870 1.9508 0.760 0.760 0.764 0.721 0.790 242,439,977 0.7607 3.17%
2004-11-24 0 1.890 1.880 1.890 1.880 1.920 58,244,000 110,368,960 1.8949 0.737 0.733 0.737 0.733 0.749 149,355,581 0.7390 -1.56%
2004-11-23 0 1.920 1.910 1.920 1.780 1.930 133,382,000 249,262,620 1.8688 0.749 0.745 0.749 0.694 0.753 342,032,588 0.7288 8.47%
2004-11-22 0 1.770 1.770 1.780 1.690 1.790 34,072,000 59,728,720 1.7530 0.690 0.690 0.694 0.659 0.698 87,371,117 0.6836 2.31%
2004-11-19 0 1.730 1.720 1.730 1.720 1.780 27,424,000 47,728,220 1.7404 0.675 0.671 0.675 0.671 0.694 70,323,595 0.6787 -2.26%
2004-11-18 0 1.770 1.760 1.770 1.720 1.830 75,255,382 134,417,463 1.7862 0.690 0.686 0.690 0.671 0.714 192,978,011 0.6965 2.91%
2004-11-17 0 1.720 1.710 1.720 1.680 1.740 85,271,399 146,215,344 1.7147 0.671 0.667 0.671 0.655 0.679 218,662,168 0.6687 -2.27%
2004-11-16 0 1.760 1.750 1.760 1.610 1.800 201,619,616 348,587,520 1.7289 0.686 0.682 0.686 0.628 0.702 517,014,883 0.6742 9.32%
2004-11-15 0 1.610 1.600 1.610 1.550 1.620 94,417,112 150,020,387 1.5889 0.628 0.624 0.628 0.604 0.632 242,114,597 0.6196 4.55%
2004-11-12 0 1.540 1.540 1.550 1.490 1.550 43,218,000 65,842,400 1.5235 0.601 0.601 0.604 0.581 0.604 110,824,282 0.5941 2.67%
2004-11-11 0 1.500 1.490 1.500 1.500 1.530 15,826,000 23,909,080 1.5107 0.585 0.581 0.585 0.585 0.597 40,582,745 0.5891 0.00%
2004-11-10 0 1.500 1.490 1.500 1.480 1.560 34,538,985 52,336,998 1.5153 0.585 0.581 0.585 0.577 0.608 88,568,611 0.5909 -1.96%
2004-11-09 0 1.530 1.520 1.530 1.450 1.530 75,610,000 113,239,740 1.4977 0.597 0.593 0.597 0.565 0.597 193,887,361 0.5840 5.52%
2004-11-08 0 1.450 1.440 1.450 1.420 1.470 33,538,000 48,473,480 1.4453 0.565 0.562 0.565 0.554 0.573 86,001,776 0.5636 2.11%
2004-11-05 0 1.420 1.410 1.420 1.400 1.430 18,704,504 26,493,690 1.4164 0.554 0.550 0.554 0.546 0.558 47,964,117 0.5524 1.43%
2004-11-04 0 1.400 1.400 1.410 1.390 1.440 26,276,197 37,159,054 1.4142 0.546 0.546 0.550 0.542 0.562 67,380,274 0.5515 -0.71%
2004-11-03 0 1.410 1.400 1.410 1.360 1.430 33,245,144 46,657,887 1.4034 0.550 0.546 0.550 0.530 0.558 85,250,803 0.5473 4.44%
2004-11-02 0 1.350 1.360 1.370 1.340 1.360 3,503,000 4,742,590 1.3539 0.526 0.530 0.534 0.523 0.530 8,982,772 0.5280 0.00%
2004-11-01 0 1.350 1.350 1.360 1.340 1.360 1,157,009 1,564,902 1.3525 0.526 0.526 0.530 0.523 0.530 2,966,928 0.5274 0.00%
2004-10-29 0 1.350 1.350 1.360 1.320 1.360 5,844,000 7,900,160 1.3518 0.526 0.526 0.530 0.515 0.530 14,985,819 0.5272 -0.74%
2004-10-28 0 1.360 1.360 1.370 1.350 1.370 4,450,000 6,055,180 1.3607 0.530 0.530 0.534 0.526 0.534 11,411,173 0.5306 0.00%
2004-10-27 0 1.360 1.360 1.370 1.360 1.390 3,994,000 5,448,300 1.3641 0.530 0.530 0.534 0.530 0.542 10,241,848 0.5320 -1.45%
2004-10-26 0 1.380 1.370 1.380 1.350 1.400 12,950,000 17,768,860 1.3721 0.538 0.534 0.538 0.526 0.546 33,207,794 0.5351 3.76%
2004-10-25 0 1.330 1.330 1.340 1.300 1.330 4,576,000 6,007,660 1.3129 0.519 0.519 0.523 0.507 0.519 11,734,275 0.5120 0.76%
2004-10-21 0 1.320 1.310 1.320 1.310 1.320 3,102,000 4,078,320 1.3147 0.515 0.511 0.515 0.511 0.515 7,954,485 0.5127 0.76%
2004-10-20 0 1.310 1.310 1.330 1.300 1.350 10,968,000 14,489,440 1.3211 0.511 0.511 0.519 0.507 0.526 28,125,335 0.5152 -2.96%
2004-10-19 0 1.350 1.340 1.350 1.340 1.360 4,618,000 6,233,240 1.3498 0.526 0.523 0.526 0.523 0.530 11,841,976 0.5264 0.00%
2004-10-18 0 1.350 1.340 1.350 1.340 1.360 3,524,000 4,746,820 1.3470 0.526 0.523 0.526 0.523 0.530 9,036,623 0.5253 -1.46%
2004-10-15 0 1.370 1.360 1.370 1.340 1.370 2,233,000 3,024,480 1.3544 0.534 0.530 0.534 0.523 0.534 5,726,101 0.5282 0.74%
2004-10-14 0 1.360 1.350 1.360 1.340 1.360 6,550,000 8,818,540 1.3463 0.530 0.526 0.530 0.523 0.530 16,796,220 0.5250 0.00%
2004-10-13 0 1.360 1.360 1.370 1.360 1.400 6,475,305 8,887,665 1.3725 0.530 0.530 0.534 0.530 0.546 16,604,679 0.5353 -1.45%
2004-10-12 0 1.380 1.370 1.380 1.380 1.400 4,746,000 6,554,360 1.3810 0.538 0.534 0.538 0.538 0.546 12,170,208 0.5386 -1.43%
2004-10-11 0 1.400 1.390 1.400 1.380 1.400 8,582,000 11,914,520 1.3883 0.546 0.542 0.546 0.538 0.546 22,006,895 0.5414 0.72%
2004-10-08 0 1.390 1.380 1.390 1.380 1.440 29,122,334 41,123,588 1.4121 0.542 0.538 0.542 0.538 0.562 74,678,647 0.5507 -0.71%
2004-10-07 0 1.400 1.390 1.400 1.370 1.400 24,045,401 33,456,023 1.3914 0.546 0.542 0.546 0.534 0.546 61,659,825 0.5426 2.19%
2004-10-06 0 1.370 1.360 1.370 1.350 1.390 8,880,000 12,106,540 1.3633 0.534 0.530 0.534 0.526 0.542 22,771,059 0.5317 -1.44%
2004-10-05 0 1.390 1.380 1.390 1.370 1.400 5,212,000 7,214,020 1.3841 0.542 0.538 0.542 0.534 0.546 13,365,176 0.5398 -0.71%
2004-10-04 0 1.400 1.390 1.400 1.370 1.410 11,210,591 15,581,506 1.3899 0.546 0.542 0.546 0.534 0.550 28,747,413 0.5420 1.45%
2004-09-30 0 1.380 1.370 1.380 1.370 1.400 4,969,399 6,862,215 1.3809 0.538 0.534 0.538 0.534 0.546 12,743,072 0.5385 0.36%
2004-09-28 0 1.400 1.390 1.400 1.380 1.400 3,830,000 5,338,140 1.3938 0.536 0.532 0.536 0.529 0.536 9,999,870 0.5338 0.00%
2004-09-27 0 1.400 1.390 1.400 1.380 1.400 2,312,000 3,202,200 1.3850 0.536 0.532 0.536 0.529 0.536 6,036,475 0.5305 0.72%
2004-09-24 0 1.390 1.370 1.390 1.370 1.400 7,138,000 9,874,100 1.3833 0.532 0.525 0.532 0.525 0.536 18,636,834 0.5298 0.00%
2004-09-23 0 1.390 1.380 1.390 1.360 1.390 13,818,000 18,967,720 1.3727 0.532 0.529 0.532 0.521 0.532 36,077,862 0.5257 0.00%
2004-09-22 0 1.390 1.390 1.400 1.380 1.430 12,071,000 17,009,720 1.4091 0.532 0.532 0.536 0.529 0.548 31,516,563 0.5397 -2.11%
2004-09-21 0 1.420 1.420 1.430 1.410 1.440 15,633,000 22,248,420 1.4232 0.544 0.544 0.548 0.540 0.552 40,816,704 0.5451 -0.70%
2004-09-20 0 1.430 1.420 1.430 1.410 1.470 21,300,000 30,706,300 1.4416 0.548 0.544 0.548 0.540 0.563 55,612,856 0.5521 0.00%
2004-09-17 0 1.430 1.420 1.430 1.420 1.480 20,534,000 29,816,160 1.4520 0.548 0.544 0.548 0.544 0.567 53,612,882 0.5561 -2.05%
2004-09-16 0 1.460 1.450 1.470 1.420 1.480 19,118,000 27,710,860 1.4495 0.559 0.555 0.563 0.544 0.567 49,915,802 0.5552 2.82%
2004-09-15 0 1.420 1.420 1.430 1.400 1.430 14,400,000 20,329,700 1.4118 0.544 0.544 0.548 0.536 0.548 37,597,424 0.5407 -0.70%
2004-09-14 0 1.430 1.420 1.430 1.420 1.450 9,254,000 13,296,580 1.4368 0.548 0.544 0.548 0.544 0.555 24,161,567 0.5503 -0.69%
2004-09-13 0 1.440 1.440 1.450 1.410 1.460 15,916,394 22,864,744 1.4366 0.552 0.552 0.555 0.540 0.559 41,556,626 0.5502 2.13%
2004-09-10 0 1.410 1.410 1.420 1.380 1.420 10,984,000 15,476,460 1.4090 0.540 0.540 0.544 0.529 0.544 28,678,480 0.5397 2.17%
2004-09-09 0 1.380 1.370 1.380 1.360 1.410 9,442,000 13,064,100 1.3836 0.529 0.525 0.529 0.521 0.540 24,652,422 0.5299 -1.43%
2004-09-08 0 1.400 1.390 1.400 1.380 1.420 16,266,405 22,807,067 1.4021 0.536 0.532 0.536 0.529 0.544 42,470,481 0.5370 -0.71%
2004-09-07 0 1.410 1.400 1.410 1.340 1.410 10,186,000 13,962,940 1.3708 0.540 0.536 0.540 0.513 0.540 26,594,956 0.5250 4.44%
2004-09-06 0 1.350 1.350 1.360 1.320 1.350 5,616,024 7,541,031 1.3428 0.517 0.517 0.521 0.506 0.517 14,663,058 0.5143 1.50%
2004-09-03 0 1.330 1.320 1.330 1.310 1.340 5,048,000 6,694,160 1.3261 0.509 0.506 0.509 0.502 0.513 13,179,986 0.5079 -0.75%
2004-09-02 0 1.340 1.330 1.340 1.330 1.360 8,164,000 10,975,240 1.3443 0.513 0.509 0.513 0.509 0.521 21,315,651 0.5149 0.75%
2004-09-01 0 1.330 1.330 1.340 1.280 1.340 17,421,545 23,088,323 1.3253 0.509 0.509 0.513 0.490 0.513 45,486,473 0.5076 5.56%
2004-08-31 0 1.260 1.260 1.270 1.260 1.270 1,994,000 2,518,020 1.2628 0.483 0.483 0.486 0.483 0.486 5,206,199 0.4837 -0.79%
2004-08-30 0 1.270 1.270 1.280 1.270 1.290 1,548,000 1,973,360 1.2748 0.486 0.486 0.490 0.486 0.494 4,041,723 0.4882 -0.78%
2004-08-27 0 1.280 1.280 1.290 1.280 1.310 2,902,000 3,752,660 1.2931 0.490 0.490 0.494 0.490 0.502 7,576,925 0.4953 -2.29%
2004-08-26 0 1.310 1.310 1.320 1.270 1.320 8,876,000 11,553,340 1.3016 0.502 0.502 0.506 0.486 0.506 23,174,634 0.4985 2.34%
2004-08-25 0 1.280 1.270 1.280 1.250 1.280 4,636,000 5,897,980 1.2722 0.490 0.486 0.490 0.479 0.490 12,104,282 0.4873 1.59%
2004-08-24 0 1.260 1.260 1.270 1.240 1.270 2,294,407 2,884,717 1.2573 0.483 0.483 0.486 0.475 0.486 5,990,541 0.4815 0.00%
2004-08-23 0 1.260 1.250 1.260 1.250 1.270 3,160,556 3,989,407 1.2622 0.483 0.479 0.483 0.479 0.486 8,251,998 0.4834 1.61%
2004-08-20 0 1.240 1.240 1.250 1.240 1.270 4,492,000 5,604,660 1.2477 0.475 0.475 0.479 0.475 0.486 11,728,308 0.4779 -2.36%
2004-08-19 0 1.270 1.260 1.280 1.250 1.300 4,910,000 6,256,240 1.2742 0.486 0.483 0.490 0.479 0.498 12,819,677 0.4880 2.42%
2004-08-18 0 1.240 1.230 1.250 1.230 1.270 2,971,744 3,683,313 1.2394 0.475 0.471 0.479 0.471 0.486 7,759,022 0.4747 0.00%
2004-08-17 0 1.240 1.240 1.250 1.240 1.270 526,000 659,500 1.2538 0.475 0.475 0.479 0.475 0.486 1,373,350 0.4802 -0.80%
2004-08-16 0 1.250 1.240 1.250 1.240 1.250 1,520,000 1,895,180 1.2468 0.479 0.475 0.479 0.475 0.479 3,968,617 0.4775 0.00%
2004-08-13 0 1.250 1.250 1.260 1.240 1.260 3,878,000 4,830,700 1.2457 0.479 0.479 0.483 0.475 0.483 10,125,195 0.4771 -0.79%
2004-08-12 0 1.260 1.250 1.260 1.220 1.270 5,570,000 6,980,440 1.2532 0.483 0.479 0.483 0.467 0.486 14,542,893 0.4800 0.00%
2004-08-11 0 1.260 1.260 1.270 1.250 1.300 3,954,000 5,054,320 1.2783 0.483 0.483 0.486 0.479 0.498 10,323,626 0.4896 -2.33%
2004-08-10 0 1.290 1.260 1.310 1.260 1.330 5,118,000 6,652,420 1.2998 0.494 0.483 0.502 0.483 0.509 13,362,751 0.4978 -3.73%
2004-08-09 0 1.340 1.320 1.340 1.310 1.350 2,284,000 3,031,560 1.3273 0.513 0.506 0.513 0.502 0.517 5,963,369 0.5084 1.52%
2004-08-06 0 1.320 1.310 1.330 1.300 1.330 926,000 1,222,520 1.3202 0.506 0.502 0.509 0.498 0.509 2,417,723 0.5056 -1.49%
2004-08-05 0 1.340 1.330 1.340 1.300 1.340 2,876,000 3,799,080 1.3210 0.513 0.509 0.513 0.498 0.513 7,509,041 0.5059 -0.74%
2004-08-04 0 1.350 1.320 1.350 1.310 1.350 2,574,000 3,410,200 1.3249 0.517 0.506 0.517 0.502 0.517 6,720,540 0.5074 0.75%
2004-08-03 0 1.340 1.330 1.340 1.320 1.360 1,496,000 1,992,580 1.3319 0.513 0.509 0.513 0.506 0.521 3,905,955 0.5101 0.00%
2004-08-02 0 1.340 1.330 1.340 1.330 1.350 910,000 1,219,460 1.3401 0.513 0.509 0.513 0.509 0.517 2,375,948 0.5133 -0.74%
2004-07-30 0 1.350 1.350 1.360 1.350 1.370 3,066,000 4,174,240 1.3615 0.517 0.517 0.521 0.517 0.525 8,005,118 0.5214 0.00%
2004-07-29 0 1.350 1.350 1.360 1.330 1.350 1,464,000 1,962,560 1.3405 0.517 0.517 0.521 0.509 0.517 3,822,405 0.5134 -0.74%
2004-07-28 0 1.360 1.350 1.360 1.330 1.360 2,208,000 2,980,120 1.3497 0.521 0.517 0.521 0.509 0.521 5,764,938 0.5169 0.74%
2004-07-27 0 1.350 1.340 1.350 1.340 1.350 1,560,000 2,099,340 1.3457 0.517 0.513 0.517 0.513 0.517 4,073,054 0.5154 0.00%
2004-07-26 0 1.350 1.340 1.360 1.340 1.360 824,000 1,109,440 1.3464 0.517 0.513 0.521 0.513 0.521 2,151,408 0.5157 0.75%
2004-07-23 0 1.340 1.340 1.350 1.340 1.360 2,198,000 2,956,900 1.3453 0.513 0.513 0.517 0.513 0.521 5,738,829 0.5152 -0.74%
2004-07-22 0 1.350 1.350 1.360 1.350 1.360 1,818,000 2,458,020 1.3520 0.517 0.517 0.521 0.517 0.521 4,746,675 0.5178 -2.17%
2004-07-21 0 1.380 1.370 1.380 1.350 1.380 2,764,000 3,772,620 1.3649 0.529 0.525 0.529 0.517 0.529 7,216,617 0.5228 0.73%
2004-07-20 0 1.370 1.350 1.370 1.340 1.370 4,164,000 5,631,120 1.3523 0.525 0.517 0.525 0.513 0.525 10,871,922 0.5180 1.48%
2004-07-19 0 1.350 1.350 1.360 1.340 1.360 2,264,000 3,062,040 1.3525 0.517 0.517 0.521 0.513 0.521 5,911,151 0.5180 0.00%
2004-07-16 0 1.350 1.340 1.360 1.330 1.350 502,000 675,840 1.3463 0.517 0.513 0.521 0.509 0.517 1,310,688 0.5156 0.75%
2004-07-15 0 1.340 1.340 1.350 1.320 1.340 1,258,000 1,681,500 1.3366 0.513 0.513 0.517 0.506 0.513 3,284,553 0.5119 1.52%
2004-07-14 0 1.320 1.320 1.330 1.320 1.370 4,318,000 5,764,180 1.3349 0.506 0.506 0.509 0.506 0.525 11,274,005 0.5113 -2.94%
2004-07-13 0 1.360 1.360 1.370 1.350 1.380 1,774,000 2,422,360 1.3655 0.521 0.521 0.525 0.517 0.529 4,631,794 0.5230 -2.16%
2004-07-12 0 1.390 1.380 1.390 1.370 1.400 4,898,000 6,753,540 1.3788 0.532 0.529 0.532 0.525 0.536 12,788,346 0.5281 -0.71%
2004-07-09 0 1.400 1.390 1.400 1.380 1.410 2,850,000 3,995,440 1.4019 0.536 0.532 0.536 0.529 0.540 7,441,157 0.5369 0.00%
2004-07-08 0 1.400 1.390 1.400 1.400 1.460 9,292,000 13,346,780 1.4364 0.536 0.532 0.536 0.536 0.559 24,260,782 0.5501 -2.10%
2004-07-07 0 1.430 1.420 1.430 1.400 1.440 9,550,000 13,654,580 1.4298 0.548 0.544 0.548 0.536 0.552 24,934,403 0.5476 -2.05%
2004-07-06 0 1.460 1.450 1.460 1.380 1.470 10,478,889 14,741,725 1.4068 0.559 0.555 0.559 0.529 0.563 27,359,669 0.5388 4.29%
2004-07-05 0 1.400 1.390 1.400 1.380 1.400 1,080,000 1,500,160 1.3890 0.536 0.532 0.536 0.529 0.536 2,819,807 0.5320 0.00%
2004-07-02 0 1.400 1.390 1.400 1.370 1.400 3,868,000 5,369,920 1.3883 0.536 0.532 0.536 0.525 0.536 10,099,086 0.5317 0.00%
2004-06-30 0 1.400 1.390 1.400 1.370 1.400 1,040,880 1,442,450 1.3858 0.536 0.532 0.536 0.525 0.536 2,717,667 0.5308 0.72%
2004-06-29 0 1.390 1.380 1.390 1.380 1.390 1,868,000 2,594,100 1.3887 0.532 0.529 0.532 0.529 0.532 4,877,221 0.5319 0.00%
2004-06-28 0 1.390 1.380 1.390 1.380 1.400 2,316,000 3,220,780 1.3907 0.532 0.529 0.532 0.529 0.536 6,046,919 0.5326 -0.71%
2004-06-25 0 1.400 1.380 1.400 1.390 1.410 5,144,000 7,196,020 1.3989 0.536 0.529 0.536 0.532 0.540 13,430,635 0.5358 0.00%
2004-06-24 0 1.400 1.400 1.410 1.370 1.410 3,880,675 5,374,718 1.3850 0.536 0.536 0.540 0.525 0.540 10,132,179 0.5305 2.19%
2004-06-23 0 1.370 1.360 1.370 1.340 1.370 4,324,000 5,867,320 1.3569 0.525 0.521 0.525 0.513 0.525 11,289,671 0.5197 0.00%
2004-06-21 0 1.370 1.370 1.380 1.350 1.380 3,966,000 5,393,200 1.3599 0.525 0.525 0.529 0.517 0.529 10,354,957 0.5208 -0.72%
2004-06-18 0 1.380 1.360 1.380 1.340 1.380 6,592,000 9,001,940 1.3656 0.529 0.521 0.529 0.513 0.529 17,211,265 0.5230 -0.72%
2004-06-17 0 1.390 1.360 1.390 1.370 1.400 2,527,036 3,497,848 1.3842 0.532 0.521 0.532 0.525 0.536 6,597,920 0.5301 -0.71%
2004-06-16 0 1.400 1.390 1.400 1.380 1.400 6,276,312 8,758,238 1.3954 0.536 0.532 0.536 0.529 0.536 16,387,025 0.5345 0.00%
2004-06-15 0 1.400 1.390 1.400 1.370 1.400 3,346,000 4,651,140 1.3901 0.536 0.532 0.536 0.525 0.536 8,736,179 0.5324 0.72%
2004-06-14 0 1.390 1.400 1.410 1.380 1.450 3,206,000 4,490,880 1.4008 0.532 0.536 0.540 0.529 0.555 8,370,649 0.5365 -2.80%
2004-06-11 0 1.430 1.420 1.430 1.410 1.460 8,240,000 11,881,020 1.4419 0.548 0.544 0.548 0.540 0.559 21,514,082 0.5522 1.42%
2004-06-10 0 1.410 1.400 1.410 1.390 1.410 3,242,000 4,524,580 1.3956 0.540 0.536 0.540 0.532 0.540 8,464,642 0.5345 0.00%
2004-06-09 0 1.410 1.380 1.410 1.380 1.410 3,248,839 4,542,513 1.3982 0.540 0.529 0.540 0.529 0.540 8,482,498 0.5355 0.00%
2004-06-08 0 1.410 1.380 1.410 1.380 1.410 3,874,000 5,410,840 1.3967 0.540 0.529 0.540 0.529 0.540 10,114,751 0.5349 0.71%
2004-06-07 0 1.400 1.380 1.400 1.380 1.410 3,551,990 4,959,607 1.3963 0.536 0.529 0.536 0.529 0.540 9,274,005 0.5348 0.72%
2004-06-04 0 1.390 1.370 1.400 1.360 1.400 2,001,158 2,772,729 1.3856 0.532 0.525 0.536 0.521 0.536 5,224,888 0.5307 0.00%
2004-06-03 0 1.390 1.360 1.390 1.350 1.390 4,390,000 6,044,100 1.3768 0.532 0.521 0.532 0.517 0.532 11,461,992 0.5273 -1.42%
2004-06-02 0 1.410 1.400 1.410 1.390 1.420 6,028,000 8,454,400 1.4025 0.540 0.536 0.540 0.532 0.544 15,738,699 0.5372 2.17%
2004-06-01 0 1.380 1.370 1.390 1.370 1.410 7,870,000 10,892,560 1.3841 0.529 0.525 0.532 0.525 0.540 20,548,037 0.5301 0.73%
2004-05-31 0 1.370 1.360 1.380 1.300 1.370 5,010,000 6,737,960 1.3449 0.525 0.521 0.529 0.498 0.525 13,080,770 0.5151 3.01%
2004-05-28 0 1.330 1.330 1.340 1.300 1.350 5,776,000 7,681,640 1.3299 0.509 0.509 0.513 0.498 0.517 15,080,745 0.5094 1.53%
2004-05-27 0 1.310 1.300 1.320 1.290 1.310 5,969,760 7,787,155 1.3044 0.502 0.498 0.506 0.494 0.502 15,586,639 0.4996 2.34%
2004-05-25 0 1.280 1.260 1.290 1.260 1.280 5,058,000 6,432,840 1.2718 0.490 0.483 0.494 0.483 0.490 13,206,095 0.4871 2.40%
2004-05-24 0 1.250 1.250 1.270 1.240 1.270 3,624,000 4,560,980 1.2585 0.479 0.479 0.486 0.475 0.486 9,462,018 0.4820 0.00%
2004-05-21 0 1.250 1.250 1.260 1.220 1.260 6,322,000 7,856,840 1.2428 0.479 0.479 0.483 0.467 0.483 16,506,314 0.4760 1.63%
2004-05-20 0 1.230 1.210 1.230 1.200 1.230 9,010,556 10,984,846 1.2191 0.471 0.463 0.471 0.460 0.471 23,525,951 0.4669 1.65%
2004-05-19 0 1.210 1.190 1.210 1.180 1.210 6,034,000 7,229,980 1.1982 0.463 0.456 0.463 0.452 0.463 15,754,365 0.4589 3.42%
2004-05-18 0 1.170 1.160 1.170 1.130 1.170 6,060,000 7,002,620 1.1555 0.448 0.444 0.448 0.433 0.448 15,822,249 0.4426 0.86%
2004-05-17 0 1.160 1.160 1.170 1.140 1.190 8,424,000 9,799,080 1.1632 0.444 0.444 0.448 0.437 0.456 21,994,493 0.4455 -3.33%
2004-05-14 0 1.200 1.160 1.200 1.160 1.230 5,386,000 6,424,960 1.1929 0.460 0.444 0.460 0.444 0.471 14,062,481 0.4569 0.00%
2004-05-13 0 1.200 1.190 1.210 1.200 1.230 5,156,000 6,302,360 1.2223 0.460 0.456 0.463 0.460 0.471 13,461,967 0.4682 -0.83%
2004-05-12 0 1.210 1.200 1.220 1.210 1.250 5,664,000 6,963,280 1.2294 0.463 0.460 0.467 0.463 0.479 14,788,320 0.4709 -0.82%
2004-05-11 0 1.220 1.220 1.230 1.160 1.230 7,884,000 9,437,180 1.1970 0.467 0.467 0.471 0.444 0.471 20,584,590 0.4585 2.52%
2004-05-10 0 1.190 1.170 1.190 1.170 1.260 10,126,000 12,269,620 1.2117 0.456 0.448 0.456 0.448 0.483 26,438,300 0.4641 -6.30%
2004-05-07 0 1.270 1.280 1.290 1.260 1.310 3,844,000 4,980,520 1.2957 0.486 0.490 0.494 0.483 0.502 10,036,423 0.4962 -3.79%
2004-05-06 0 1.320 1.320 1.330 1.300 1.340 2,118,000 2,797,040 1.3206 0.506 0.506 0.509 0.498 0.513 5,529,954 0.5058 0.76%
2004-05-05 0 1.310 1.310 1.320 1.300 1.320 3,056,000 4,013,760 1.3134 0.502 0.502 0.506 0.498 0.506 7,979,009 0.5030 -2.24%
2004-05-04 0 1.340 1.340 1.350 1.290 1.340 6,196,674 8,152,569 1.3156 0.513 0.513 0.517 0.494 0.513 16,179,096 0.5039 3.08%
2004-05-03 0 1.300 1.300 1.310 1.290 1.300 1,480,000 1,923,500 1.2997 0.498 0.498 0.502 0.494 0.498 3,864,180 0.4978 -0.76%
2004-04-30 0 1.310 1.300 1.310 1.290 1.320 4,052,000 5,275,580 1.3020 0.502 0.498 0.502 0.494 0.506 10,579,497 0.4987 -2.24%
2004-04-29 0 1.340 1.320 1.340 1.300 1.340 4,912,629 6,496,419 1.3224 0.513 0.506 0.513 0.498 0.513 12,826,541 0.5065 -1.47%
2004-04-28 0 1.360 1.340 1.360 1.340 1.360 2,126,000 2,869,020 1.3495 0.521 0.513 0.521 0.513 0.521 5,550,842 0.5169 0.74%
2004-04-27 0 1.350 1.340 1.350 1.320 1.360 3,870,000 5,201,520 1.3441 0.517 0.513 0.517 0.506 0.521 10,104,308 0.5148 2.27%
2004-04-26 0 1.320 1.320 1.330 1.320 1.350 4,870,850 6,489,328 1.3323 0.506 0.506 0.509 0.506 0.517 12,717,459 0.5103 -3.65%
2004-04-23 0 1.370 1.370 1.380 1.360 1.370 2,949,200 4,036,876 1.3688 0.525 0.525 0.529 0.521 0.525 7,700,161 0.5243 0.74%
2004-04-22 0 1.360 1.350 1.370 1.340 1.380 5,227,600 7,101,168 1.3584 0.521 0.517 0.525 0.513 0.529 13,648,909 0.5203 0.00%
2004-04-21 0 1.360 1.350 1.360 1.340 1.380 8,910,000 12,077,860 1.3555 0.521 0.517 0.521 0.513 0.529 23,263,406 0.5192 -0.73%
2004-04-20 0 1.370 1.360 1.390 1.340 1.440 13,056,000 18,056,760 1.3830 0.525 0.521 0.532 0.513 0.552 34,088,331 0.5297 -2.84%
2004-04-19 0 1.410 1.400 1.410 1.400 1.460 23,090,000 33,119,580 1.4344 0.540 0.536 0.540 0.536 0.559 60,286,425 0.5494 2.17%
2004-04-16 0 1.380 1.380 1.390 1.370 1.390 4,328,000 5,980,360 1.3818 0.529 0.529 0.532 0.525 0.532 11,300,115 0.5292 0.73%
2004-04-15 0 1.370 1.370 1.380 1.340 1.400 15,524,727 21,311,092 1.3727 0.525 0.525 0.529 0.513 0.536 40,534,010 0.5258 1.48%
2004-04-14 0 1.350 1.340 1.350 1.340 1.370 5,252,000 7,096,900 1.3513 0.517 0.513 0.517 0.513 0.525 13,712,616 0.5175 -1.46%
2004-04-13 0 1.370 1.370 1.380 1.370 1.400 2,142,000 2,949,480 1.3770 0.525 0.525 0.529 0.525 0.536 5,592,617 0.5274 0.00%
2004-04-08 0 1.370 1.370 1.380 1.360 1.380 2,532,000 3,461,960 1.3673 0.525 0.525 0.529 0.521 0.529 6,610,880 0.5237 0.74%
2004-04-07 0 1.360 1.360 1.370 1.350 1.390 3,152,000 4,300,880 1.3645 0.521 0.521 0.525 0.517 0.532 8,229,658 0.5226 -0.73%
2004-04-06 0 1.370 1.370 1.380 1.350 1.380 6,004,000 8,180,700 1.3625 0.525 0.525 0.529 0.517 0.529 15,676,037 0.5219 3.79%
2004-04-02 0 1.320 1.320 1.330 1.300 1.320 7,655,220 10,083,449 1.3172 0.506 0.506 0.509 0.498 0.506 19,987,261 0.5045 0.76%
2004-04-01 0 1.310 1.300 1.310 1.300 1.340 7,326,000 9,643,620 1.3164 0.502 0.498 0.502 0.498 0.513 19,127,690 0.5042 -2.24%
2004-03-31 0 1.340 1.330 1.340 1.310 1.350 9,964,000 13,290,600 1.3339 0.513 0.509 0.513 0.502 0.517 26,015,329 0.5109 1.52%
2004-03-30 0 1.320 1.320 1.330 1.300 1.350 8,988,000 11,882,200 1.3220 0.506 0.506 0.509 0.498 0.517 23,467,059 0.5063 0.00%
2004-03-29 0 1.320 1.320 1.340 1.310 1.340 6,240,000 8,280,940 1.3271 0.506 0.506 0.513 0.502 0.513 16,292,217 0.5083 -0.75%
2004-03-26 0 1.330 1.330 1.340 1.320 1.350 5,174,000 6,910,220 1.3356 0.509 0.509 0.513 0.506 0.517 13,508,963 0.5115 0.00%
2004-03-25 0 1.330 1.330 1.350 1.330 1.370 1,818,000 2,438,520 1.3413 0.509 0.509 0.517 0.509 0.525 4,746,675 0.5137 -3.62%
2004-03-24 0 1.380 1.370 1.380 1.340 1.380 3,003,386 4,061,582 1.3523 0.529 0.525 0.529 0.513 0.529 7,841,637 0.5180 3.76%
2004-03-23 0 1.330 1.330 1.350 1.320 1.360 1,994,000 2,676,120 1.3421 0.509 0.509 0.517 0.506 0.521 5,206,199 0.5140 -1.48%
2004-03-22 0 1.350 1.340 1.350 1.300 1.350 5,174,000 6,821,180 1.3184 0.517 0.513 0.517 0.498 0.517 13,508,963 0.5049 0.75%
2004-03-19 0 1.340 1.340 1.350 1.340 1.370 6,207,478 8,388,796 1.3514 0.513 0.513 0.517 0.513 0.525 16,207,304 0.5176 -1.47%
2004-03-18 0 1.360 1.350 1.370 1.360 1.390 3,002,000 4,112,980 1.3701 0.521 0.517 0.525 0.521 0.532 7,838,019 0.5247 -2.16%
2004-03-17 0 1.390 1.380 1.390 1.380 1.410 3,512,000 4,908,560 1.3977 0.532 0.529 0.532 0.529 0.540 9,169,594 0.5353 0.00%
2004-03-16 0 1.390 1.380 1.390 1.360 1.400 2,828,000 3,897,100 1.3780 0.532 0.529 0.532 0.521 0.536 7,383,716 0.5278 -1.42%
2004-03-15 0 1.410 1.390 1.410 1.380 1.430 9,494,000 13,375,980 1.4089 0.540 0.532 0.540 0.529 0.548 24,788,191 0.5396 2.92%
2004-03-12 0 1.370 1.370 1.380 1.280 1.380 21,004,000 27,962,980 1.3313 0.525 0.525 0.529 0.490 0.529 54,840,021 0.5099 1.48%
2004-03-11 0 1.350 1.340 1.360 1.340 1.400 16,414,000 22,479,660 1.3695 0.517 0.513 0.521 0.513 0.536 42,855,842 0.5245 -4.93%
2004-03-10 0 1.420 1.410 1.420 1.410 1.440 9,694,000 13,764,560 1.4199 0.544 0.540 0.544 0.540 0.552 25,310,377 0.5438 -1.39%
2004-03-09 0 1.440 1.440 1.450 1.430 1.470 3,170,000 4,599,580 1.4510 0.552 0.552 0.555 0.548 0.563 8,276,655 0.5557 0.00%
2004-03-08 0 1.440 1.440 1.450 1.440 1.470 4,838,000 7,044,560 1.4561 0.552 0.552 0.555 0.552 0.563 12,631,690 0.5577 0.00%
2004-03-05 0 1.440 1.440 1.450 1.440 1.450 3,982,000 5,745,680 1.4429 0.552 0.552 0.555 0.552 0.555 10,396,732 0.5526 0.70%
2004-03-04 0 1.430 1.430 1.440 1.420 1.450 9,244,000 13,275,320 1.4361 0.548 0.548 0.552 0.544 0.555 24,135,458 0.5500 -0.69%
2004-03-03 0 1.440 1.430 1.440 1.420 1.450 9,350,000 13,453,740 1.4389 0.552 0.548 0.552 0.544 0.555 24,412,216 0.5511 -0.69%
2004-03-02 0 1.450 1.450 1.460 1.440 1.480 14,388,000 21,007,040 1.4600 0.555 0.555 0.559 0.552 0.567 37,566,093 0.5592 0.00%
2004-03-01 0 1.450 1.450 1.460 1.440 1.510 21,074,670 31,001,438 1.4710 0.555 0.555 0.559 0.552 0.578 55,024,535 0.5634 -3.33%
2004-02-27 0 1.500 1.500 1.510 1.480 1.520 24,324,876 36,382,659 1.4957 0.575 0.575 0.578 0.567 0.582 63,510,603 0.5729 -0.66%
2004-02-26 0 1.510 1.500 1.510 1.490 1.520 9,322,000 14,020,720 1.5040 0.578 0.575 0.578 0.571 0.582 24,339,110 0.5761 0.67%
2004-02-25 0 1.500 1.500 1.510 1.500 1.540 7,618,000 11,540,720 1.5149 0.575 0.575 0.578 0.575 0.590 19,890,082 0.5802 -1.32%
2004-02-24 0 1.520 1.510 1.530 1.490 1.540 17,550,000 26,664,820 1.5194 0.582 0.578 0.586 0.571 0.590 45,821,861 0.5819 1.33%
2004-02-23 0 1.500 1.500 1.510 1.490 1.550 31,241,000 47,050,010 1.5060 0.575 0.575 0.578 0.571 0.594 81,568,134 0.5768 -3.23%
2004-02-20 0 1.550 1.540 1.550 1.540 1.570 12,964,000 20,069,620 1.5481 0.594 0.590 0.594 0.590 0.601 33,848,125 0.5929 -1.27%
2004-02-19 0 1.570 1.560 1.570 1.540 1.570 28,706,189 44,761,197 1.5593 0.601 0.597 0.601 0.590 0.601 74,949,914 0.5972 0.00%
2004-02-18 0 1.570 1.570 1.580 1.560 1.600 23,228,000 36,688,100 1.5795 0.601 0.601 0.605 0.597 0.613 60,646,734 0.6049 -0.63%
2004-02-17 0 1.580 1.580 1.590 1.570 1.600 12,950,000 20,552,460 1.5871 0.605 0.605 0.609 0.601 0.613 33,811,572 0.6079 0.64%
2004-02-16 0 1.570 1.570 1.580 1.570 1.590 10,787,990 17,018,945 1.5776 0.601 0.601 0.605 0.601 0.609 28,166,711 0.6042 -0.63%
2004-02-13 0 1.580 1.570 1.580 1.560 1.580 6,038,000 9,493,140 1.5722 0.605 0.601 0.605 0.597 0.605 15,764,809 0.6022 0.64%
2004-02-12 0 1.570 1.570 1.580 1.570 1.600 6,717,931 10,616,895 1.5804 0.601 0.601 0.605 0.601 0.613 17,540,063 0.6053 0.00%
2004-02-11 0 1.570 1.570 1.580 1.570 1.590 5,730,000 9,045,860 1.5787 0.601 0.601 0.605 0.601 0.609 14,960,642 0.6046 -0.63%
2004-02-10 0 1.580 1.570 1.580 1.580 1.600 8,100,000 12,846,160 1.5859 0.605 0.601 0.605 0.605 0.613 21,148,551 0.6074 -1.25%
2004-02-09 0 1.600 1.590 1.610 1.580 1.610 16,818,000 26,811,076 1.5942 0.613 0.609 0.617 0.605 0.617 43,910,658 0.6106 1.27%
2004-02-06 0 1.580 1.580 1.590 1.560 1.590 7,268,000 11,490,820 1.5810 0.605 0.605 0.609 0.597 0.609 18,976,255 0.6055 0.64%
2004-02-05 0 1.570 1.560 1.570 1.560 1.590 8,998,000 14,128,160 1.5701 0.601 0.597 0.601 0.597 0.609 23,493,168 0.6014 -0.63%
2004-02-04 0 1.580 1.570 1.580 1.570 1.600 11,310,000 17,911,840 1.5837 0.605 0.601 0.605 0.601 0.613 29,529,644 0.6066 0.00%
2004-02-03 0 1.580 1.570 1.580 1.560 1.590 10,162,000 16,033,480 1.5778 0.605 0.601 0.605 0.597 0.609 26,532,293 0.6043 0.64%
2004-02-02 0 1.570 1.570 1.580 1.570 1.640 16,352,000 26,044,040 1.5927 0.601 0.601 0.605 0.601 0.628 42,693,964 0.6100 -4.85%
2004-01-30 0 1.650 1.640 1.650 1.610 1.660 25,432,000 41,598,540 1.6357 0.632 0.628 0.632 0.617 0.636 66,401,228 0.6265 2.48%
2004-01-29 0 1.610 1.610 1.620 1.590 1.620 15,480,000 24,915,720 1.6095 0.617 0.617 0.620 0.609 0.620 40,417,231 0.6165 -0.62%
2004-01-28 0 1.620 1.610 1.620 1.620 1.680 45,808,000 75,643,360 1.6513 0.620 0.617 0.620 0.620 0.643 119,601,584 0.6325 -1.22%
2004-01-27 0 1.640 1.640 1.650 1.590 1.650 19,126,000 30,976,260 1.6196 0.628 0.628 0.632 0.609 0.632 49,936,690 0.6203 0.61%
2004-01-26 0 1.630 1.620 1.630 1.590 1.630 16,947,131 27,363,176 1.6146 0.624 0.620 0.624 0.609 0.624 44,247,811 0.6184 1.87%
2004-01-21 0 1.600 1.600 1.610 1.590 1.610 8,575,880 13,725,855 1.6005 0.613 0.613 0.617 0.609 0.617 22,391,041 0.6130 0.00%
2004-01-20 0 1.600 1.590 1.600 1.580 1.620 17,552,000 28,050,800 1.5982 0.613 0.609 0.613 0.605 0.620 45,827,082 0.6121 1.91%
2004-01-19 0 1.570 1.570 1.580 1.560 1.580 5,426,000 8,533,280 1.5727 0.601 0.601 0.605 0.597 0.605 14,166,918 0.6023 0.64%
2004-01-16 0 1.560 1.560 1.570 1.560 1.590 6,222,305 9,796,427 1.5744 0.597 0.597 0.601 0.597 0.609 16,246,017 0.6030 -1.89%
2004-01-15 0 1.590 1.580 1.590 1.580 1.630 22,134,000 35,437,400 1.6010 0.609 0.605 0.609 0.605 0.624 57,790,374 0.6132 0.00%
2004-01-14 0 1.590 1.580 1.590 1.570 1.600 9,680,000 15,369,520 1.5878 0.609 0.605 0.609 0.601 0.613 25,273,824 0.6081 0.00%
2004-01-13 0 1.590 1.580 1.590 1.550 1.610 12,602,000 19,821,300 1.5729 0.609 0.605 0.609 0.594 0.617 32,902,968 0.6024 0.00%
2004-01-12 0 1.590 1.580 1.590 1.580 1.650 15,508,000 24,920,600 1.6070 0.609 0.605 0.609 0.605 0.632 40,490,337 0.6155 -3.64%
2004-01-09 0 1.650 1.650 1.660 1.640 1.680 25,490,000 42,234,538 1.6569 0.632 0.632 0.636 0.628 0.643 66,552,663 0.6346 0.61%
2004-01-08 0 1.640 1.630 1.640 1.620 1.670 18,710,000 30,662,860 1.6388 0.628 0.624 0.628 0.620 0.640 48,850,542 0.6277 -0.61%
2004-01-07 0 1.650 1.640 1.660 1.630 1.690 23,743,000 39,402,210 1.6595 0.632 0.628 0.636 0.624 0.647 61,991,364 0.6356 0.00%
2004-01-06 0 1.650 1.640 1.650 1.650 1.700 37,748,000 63,235,580 1.6752 0.632 0.628 0.632 0.632 0.651 98,557,470 0.6416 -1.79%
2004-01-05 0 1.680 1.670 1.680 1.580 1.680 45,374,304 74,542,961 1.6428 0.643 0.640 0.643 0.605 0.643 118,469,233 0.6292 5.00%
2004-01-02 0 1.600 1.600 1.610 1.580 1.620 19,190,000 30,786,660 1.6043 0.613 0.613 0.617 0.605 0.620 50,103,789 0.6145 2.56%
2003-12-31 0 1.560 1.550 1.560 1.550 1.570 3,246,000 5,066,920 1.5610 0.597 0.594 0.597 0.594 0.601 8,475,086 0.5979 1.30%
2003-12-30 0 1.540 1.540 1.550 1.540 1.570 6,236,000 9,694,880 1.5547 0.590 0.590 0.594 0.590 0.601 16,281,773 0.5954 -0.65%
2003-12-29 0 1.550 1.540 1.550 1.530 1.560 5,980,997 9,251,856 1.5469 0.594 0.590 0.594 0.586 0.597 15,615,978 0.5925 -1.27%
2003-12-24 0 1.570 1.560 1.570 1.550 1.580 6,798,000 10,606,020 1.5602 0.601 0.597 0.601 0.594 0.605 17,749,117 0.5976 0.64%
2003-12-23 0 1.560 1.560 1.570 1.560 1.590 8,541,280 13,381,833 1.5667 0.597 0.597 0.601 0.597 0.609 22,300,703 0.6001 -2.50%
2003-12-22 0 1.600 1.600 1.610 1.580 1.620 15,441,263 24,642,169 1.5959 0.613 0.613 0.617 0.605 0.620 40,316,091 0.6112 -0.62%
2003-12-19 0 1.610 1.600 1.610 1.570 1.610 15,004,000 23,888,560 1.5921 0.617 0.613 0.617 0.601 0.617 39,174,427 0.6098 3.87%
2003-12-18 0 1.550 1.550 1.560 1.530 1.560 4,767,000 7,364,520 1.5449 0.594 0.594 0.597 0.586 0.597 12,446,314 0.5917 0.65%
2003-12-17 0 1.540 1.540 1.550 1.530 1.590 8,482,000 13,148,080 1.5501 0.590 0.590 0.594 0.586 0.609 22,145,927 0.5937 -2.53%
2003-12-16 0 1.580 1.570 1.580 1.560 1.600 6,814,000 10,778,960 1.5819 0.605 0.601 0.605 0.597 0.613 17,790,892 0.6059 -0.63%
2003-12-15 0 1.590 1.580 1.600 1.580 1.670 15,906,000 25,708,840 1.6163 0.609 0.605 0.613 0.605 0.640 41,529,488 0.6191 -3.64%
2003-12-12 0 1.650 1.650 1.660 1.610 1.670 36,884,000 60,691,840 1.6455 0.632 0.632 0.636 0.617 0.640 96,301,624 0.6302 3.77%
2003-12-11 0 1.590 1.580 1.600 1.580 1.610 15,628,299 25,046,746 1.6027 0.609 0.605 0.613 0.605 0.617 40,804,430 0.6138 0.00%
2003-12-10 0 1.590 1.580 1.590 1.570 1.630 23,828,000 38,017,820 1.5955 0.609 0.605 0.609 0.601 0.624 62,213,293 0.6111 1.92%
2003-12-09 0 1.560 1.560 1.570 1.550 1.580 11,012,000 17,226,900 1.5644 0.597 0.597 0.601 0.594 0.605 28,751,586 0.5992 -0.64%
2003-12-08 0 1.570 1.570 1.580 1.560 1.600 7,558,000 11,985,660 1.5858 0.601 0.601 0.605 0.597 0.613 19,733,426 0.6074 -0.63%
2003-12-05 0 1.580 1.570 1.580 1.560 1.580 2,528,393 3,976,749 1.5728 0.605 0.601 0.605 0.597 0.605 6,601,463 0.6024 0.64%
2003-12-04 0 1.570 1.560 1.570 1.560 1.610 6,399,549 10,115,885 1.5807 0.601 0.597 0.601 0.597 0.617 16,708,789 0.6054 -1.87%
2003-12-03 0 1.600 1.590 1.600 1.590 1.640 26,195,178 42,255,228 1.6131 0.613 0.609 0.613 0.609 0.628 68,393,835 0.6178 1.27%
2003-12-02 0 1.580 1.570 1.590 1.560 1.610 13,532,000 21,472,520 1.5868 0.605 0.601 0.609 0.597 0.617 35,331,135 0.6078 -1.25%
2003-12-01 0 1.600 1.590 1.600 1.560 1.600 18,846,000 29,890,920 1.5861 0.613 0.609 0.613 0.597 0.613 49,205,629 0.6075 2.56%
2003-11-28 0 1.560 1.550 1.560 1.550 1.560 9,856,000 15,302,160 1.5526 0.597 0.594 0.597 0.594 0.597 25,733,348 0.5946 1.30%
2003-11-27 0 1.540 1.540 1.550 1.540 1.570 6,726,000 10,406,340 1.5472 0.590 0.590 0.594 0.590 0.601 17,561,130 0.5926 -1.28%
2003-11-26 0 1.560 1.550 1.560 1.550 1.590 6,349,388 9,915,510 1.5616 0.597 0.594 0.597 0.594 0.609 16,577,822 0.5981 -0.64%
2003-11-25 0 1.570 1.570 1.580 1.550 1.580 7,401,338 11,615,334 1.5694 0.601 0.601 0.605 0.594 0.605 19,324,392 0.6011 1.29%
2003-11-24 0 1.550 1.550 1.560 1.540 1.560 1,798,386 2,785,859 1.5491 0.594 0.594 0.597 0.590 0.597 4,695,464 0.5933 -1.27%
2003-11-21 0 1.570 1.560 1.570 1.520 1.570 11,466,351 17,791,310 1.5516 0.601 0.597 0.601 0.582 0.601 29,937,865 0.5943 1.29%
2003-11-20 0 1.550 1.550 1.560 1.550 1.580 10,710,000 16,726,960 1.5618 0.594 0.594 0.597 0.594 0.605 27,963,084 0.5982 -1.27%
2003-11-19 0 1.570 1.560 1.570 1.550 1.590 12,444,000 19,494,340 1.5666 0.601 0.597 0.601 0.594 0.609 32,490,441 0.6000 -1.87%
2003-11-18 0 1.600 1.590 1.600 1.560 1.620 10,435,600 16,668,464 1.5973 0.613 0.609 0.613 0.597 0.620 27,246,644 0.6118 1.91%
2003-11-17 0 1.570 1.560 1.570 1.560 1.590 9,650,000 15,198,200 1.5749 0.601 0.597 0.601 0.597 0.609 25,195,496 0.6032 -1.87%
2003-11-14 0 1.600 1.590 1.600 1.590 1.630 9,086,000 14,636,540 1.6109 0.613 0.609 0.613 0.609 0.624 23,722,930 0.6170 -0.62%
2003-11-13 0 1.610 1.600 1.610 1.590 1.610 6,555,903 10,495,590 1.6009 0.617 0.613 0.617 0.609 0.617 17,117,018 0.6132 0.00%
2003-11-12 0 1.610 1.600 1.610 1.580 1.620 10,372,000 16,541,940 1.5949 0.617 0.613 0.617 0.605 0.620 27,080,589 0.6108 -0.62%
2003-11-11 0 1.620 1.620 1.630 1.530 1.630 13,202,000 21,108,380 1.5989 0.620 0.620 0.624 0.586 0.624 34,469,527 0.6124 4.52%
2003-11-10 0 1.550 1.540 1.550 1.510 1.600 16,130,466 25,012,530 1.5506 0.594 0.590 0.594 0.578 0.613 42,115,554 0.5939 -3.13%
2003-11-07 0 1.600 1.600 1.610 1.570 1.610 8,960,000 14,258,240 1.5913 0.613 0.613 0.617 0.601 0.617 23,393,953 0.6095 0.63%
2003-11-06 0 1.590 1.580 1.590 1.560 1.620 10,484,997 16,687,215 1.5915 0.609 0.605 0.609 0.597 0.620 27,375,617 0.6096 -0.62%
2003-11-05 0 1.600 1.600 1.610 1.600 1.640 13,608,314 21,979,813 1.6152 0.613 0.613 0.617 0.613 0.628 35,530,386 0.6186 -2.44%
2003-11-04 0 1.640 1.630 1.640 1.610 1.710 24,217,155 39,980,648 1.6509 0.628 0.624 0.628 0.617 0.655 63,229,350 0.6323 -2.96%
2003-11-03 0 1.690 1.690 1.700 1.620 1.700 41,102,000 68,638,540 1.6700 0.647 0.647 0.651 0.620 0.651 107,314,537 0.6396 5.63%
2003-10-31 0 1.600 1.600 1.610 1.590 1.630 14,199,554 22,800,589 1.6057 0.613 0.613 0.617 0.609 0.624 37,074,073 0.6150 -0.62%
2003-10-30 0 1.610 1.600 1.610 1.580 1.630 7,732,000 12,355,080 1.5979 0.617 0.613 0.617 0.605 0.624 20,187,728 0.6120 -1.23%
2003-10-29 0 1.630 1.620 1.630 1.620 1.670 7,578,000 12,437,500 1.6413 0.624 0.620 0.624 0.620 0.640 19,785,644 0.6286 0.00%
2003-10-28 0 1.630 1.630 1.640 1.620 1.660 11,072,000 18,255,900 1.6488 0.624 0.624 0.628 0.620 0.636 28,908,242 0.6315 -0.61%
2003-10-27 0 1.640 1.630 1.640 1.600 1.650 11,116,000 18,090,080 1.6274 0.628 0.624 0.628 0.613 0.632 29,023,123 0.6233 2.50%
2003-10-24 0 1.600 1.590 1.600 1.560 1.630 10,259,000 16,390,140 1.5976 0.613 0.609 0.613 0.597 0.624 26,785,554 0.6119 0.63%
2003-10-23 0 1.590 1.590 1.600 1.570 1.630 28,608,000 45,882,320 1.6038 0.609 0.609 0.613 0.601 0.624 74,693,549 0.6143 -3.05%
2003-10-22 0 1.640 1.630 1.640 1.630 1.700 25,278,000 42,027,820 1.6626 0.628 0.624 0.628 0.624 0.651 65,999,145 0.6368 -2.96%
2003-10-21 0 1.690 1.680 1.690 1.670 1.730 23,568,000 40,039,100 1.6989 0.647 0.643 0.647 0.640 0.663 61,534,451 0.6507 -2.87%
2003-10-20 0 1.740 1.730 1.740 1.670 1.770 56,630,000 98,532,340 1.7399 0.666 0.663 0.666 0.640 0.678 147,857,092 0.6664 1.16%
2003-10-17 0 1.720 1.710 1.720 1.530 1.730 153,411,424 251,855,184 1.6417 0.659 0.655 0.659 0.586 0.663 400,546,831 0.6288 12.42%
2003-10-16 0 1.530 1.520 1.530 1.480 1.540 40,526,000 61,865,840 1.5266 0.586 0.582 0.586 0.567 0.590 105,810,640 0.5847 3.38%
2003-10-15 0 1.480 1.480 1.490 1.470 1.490 8,067,864 11,968,564 1.4835 0.567 0.567 0.571 0.563 0.571 21,064,646 0.5682 0.68%
2003-10-14 0 1.470 1.470 1.480 1.460 1.480 9,094,200 13,367,902 1.4699 0.563 0.563 0.567 0.559 0.567 23,744,340 0.5630 1.38%
2003-10-13 0 1.450 1.450 1.460 1.450 1.480 6,710,238 9,778,613 1.4573 0.555 0.555 0.559 0.555 0.567 17,519,977 0.5581 -1.36%
2003-10-10 0 1.470 1.470 1.480 1.470 1.490 6,030,000 8,898,440 1.4757 0.563 0.563 0.567 0.563 0.571 15,743,921 0.5652 0.00%
2003-10-09 0 1.470 1.470 1.480 1.440 1.480 15,053,800 22,021,932 1.4629 0.563 0.563 0.567 0.552 0.567 39,304,452 0.5603 2.08%
2003-10-08 0 1.440 1.430 1.440 1.430 1.480 9,613,422 13,967,538 1.4529 0.552 0.548 0.552 0.548 0.567 25,099,993 0.5565 0.00%
2003-10-07 0 1.440 1.430 1.440 1.430 1.460 4,766,989 6,860,294 1.4391 0.552 0.548 0.552 0.548 0.559 12,446,285 0.5512 -1.37%
2003-10-06 0 1.460 1.450 1.460 1.440 1.470 13,155,463 19,092,856 1.4513 0.559 0.555 0.559 0.552 0.563 34,348,022 0.5559 -0.68%
2003-10-03 0 1.470 1.460 1.470 1.440 1.480 8,634,997 12,624,146 1.4620 0.563 0.559 0.563 0.552 0.567 22,545,392 0.5599 1.38%
2003-10-02 0 1.450 1.440 1.450 1.440 1.480 5,930,000 8,631,080 1.4555 0.555 0.552 0.555 0.552 0.567 15,482,828 0.5575 -0.68%
2003-09-30 0 1.460 1.460 1.470 1.460 1.480 4,248,000 6,239,440 1.4688 0.559 0.559 0.563 0.559 0.567 11,091,240 0.5626 0.00%
2003-09-29 0 1.460 1.450 1.460 1.450 1.500 13,045,826 19,186,421 1.4707 0.559 0.555 0.559 0.555 0.575 34,061,768 0.5633 -1.35%
2003-09-26 0 1.480 1.480 1.490 1.470 1.490 1,696,000 2,503,280 1.4760 0.567 0.567 0.571 0.563 0.571 4,428,141 0.5653 0.68%
2003-09-25 0 1.470 1.480 1.490 1.470 1.500 5,572,000 8,293,440 1.4884 0.563 0.567 0.571 0.563 0.575 14,548,114 0.5701 -2.00%
2003-09-24 0 1.500 1.490 1.500 1.480 1.520 10,945,376 16,436,304 1.5017 0.575 0.571 0.575 0.567 0.582 28,577,635 0.5751 0.67%
2003-09-23 0 1.490 1.480 1.490 1.460 1.500 7,880,000 11,695,340 1.4842 0.571 0.567 0.571 0.559 0.575 20,574,146 0.5684 0.00%
2003-09-22 0 1.490 1.490 1.500 1.460 1.530 20,352,000 30,398,940 1.4937 0.571 0.571 0.575 0.559 0.586 53,137,693 0.5721 -4.49%
2003-09-19 0 1.560 1.550 1.560 1.470 1.560 23,142,626 34,965,881 1.5109 0.597 0.594 0.597 0.563 0.597 60,423,828 0.5787 5.41%
2003-09-18 0 1.480 1.480 1.490 1.460 1.570 30,011,771 45,112,601 1.5032 0.567 0.567 0.571 0.559 0.601 78,358,700 0.5757 -1.33%
2003-09-17 0 1.500 1.500 1.510 1.480 1.530 19,672,000 29,532,660 1.5013 0.575 0.575 0.578 0.567 0.586 51,362,259 0.5750 0.00%
2003-09-16 0 1.500 1.490 1.500 1.490 1.530 25,654,000 38,734,320 1.5099 0.575 0.571 0.575 0.571 0.586 66,980,855 0.5783 -2.60%
2003-09-15 0 1.540 1.530 1.540 1.520 1.550 16,868,000 25,872,440 1.5338 0.590 0.586 0.590 0.582 0.594 44,041,205 0.5875 1.32%
2003-09-11 0 1.520 1.510 1.520 1.480 1.540 13,696,077 20,717,273 1.5126 0.582 0.578 0.582 0.567 0.590 35,759,529 0.5793 2.70%
2003-09-10 0 1.480 1.470 1.480 1.460 1.490 11,976,884 17,649,453 1.4736 0.567 0.563 0.567 0.559 0.571 31,270,832 0.5644 -0.67%
2003-09-09 0 1.490 1.470 1.480 1.480 1.530 14,534,000 21,974,320 1.5119 0.571 0.563 0.567 0.567 0.586 37,947,289 0.5791 -1.32%
2003-09-08 0 1.510 1.510 1.520 1.480 1.540 21,356,000 32,489,520 1.5213 0.578 0.578 0.582 0.567 0.590 55,759,069 0.5827 1.34%
2003-09-05 0 1.490 1.480 1.490 1.470 1.520 16,724,000 24,943,480 1.4915 0.571 0.567 0.571 0.563 0.582 43,665,231 0.5712 0.68%
2003-09-04 0 1.480 1.470 1.480 1.470 1.530 12,946,000 19,446,540 1.5021 0.567 0.563 0.567 0.563 0.586 33,801,129 0.5753 -2.63%
2003-09-03 0 1.520 1.520 1.530 1.450 1.530 31,029,957 46,501,202 1.4986 0.582 0.582 0.586 0.555 0.586 81,017,115 0.5740 4.83%
2003-09-02 0 1.450 1.440 1.450 1.430 1.460 4,030,000 5,835,980 1.4481 0.555 0.552 0.555 0.548 0.559 10,522,057 0.5546 1.40%
2003-09-01 0 1.430 1.430 1.440 1.410 1.460 7,993,040 11,473,205 1.4354 0.548 0.548 0.552 0.540 0.559 20,869,286 0.5498 0.00%
2003-08-29 0 1.430 1.430 1.440 1.410 1.450 5,487,596 7,874,798 1.4350 0.548 0.548 0.552 0.540 0.555 14,327,741 0.5496 1.42%
2003-08-28 0 1.410 1.400 1.410 1.390 1.420 5,919,024 8,289,293 1.4004 0.540 0.536 0.540 0.532 0.544 15,454,171 0.5364 0.71%
2003-08-27 0 1.400 1.390 1.400 1.390 1.430 6,201,760 8,716,658 1.4055 0.536 0.532 0.536 0.532 0.548 16,192,375 0.5383 -2.10%
2003-08-26 0 1.430 1.430 1.440 1.400 1.440 7,228,000 10,266,500 1.4204 0.548 0.548 0.552 0.536 0.552 18,871,818 0.5440 -1.38%
2003-08-25 0 1.450 1.450 1.460 1.440 1.500 40,516,782 59,122,327 1.4592 0.555 0.555 0.559 0.552 0.575 105,786,572 0.5589 -0.68%
2003-08-22 0 1.460 1.450 1.460 1.380 1.460 27,412,000 39,150,420 1.4282 0.559 0.555 0.559 0.529 0.559 71,570,874 0.5470 6.57%
2003-08-21 0 1.370 1.370 1.380 1.370 1.400 4,772,199 6,605,287 1.3841 0.525 0.525 0.529 0.525 0.536 12,459,888 0.5301 -0.72%
2003-08-20 0 1.380 1.380 1.390 1.370 1.420 9,727,254 13,586,762 1.3968 0.529 0.529 0.532 0.525 0.544 25,397,201 0.5350 0.00%
2003-08-19 0 1.380 1.380 1.390 1.380 1.440 24,088,507 33,811,579 1.4036 0.529 0.529 0.532 0.529 0.552 62,893,459 0.5376 0.73%
2003-08-18 0 1.370 1.360 1.370 1.340 1.380 8,373,549 11,453,625 1.3678 0.525 0.521 0.525 0.513 0.529 21,862,769 0.5239 1.48%
2003-08-15 0 1.350 1.340 1.350 1.340 1.390 16,110,000 21,764,720 1.3510 0.517 0.513 0.517 0.513 0.532 42,062,118 0.5174 -2.88%
2003-08-14 0 1.390 1.380 1.390 1.380 1.430 20,151,995 28,381,843 1.4084 0.532 0.529 0.532 0.529 0.548 52,615,493 0.5394 0.72%
2003-08-13 0 1.380 1.380 1.390 1.330 1.400 46,113,356 62,863,070 1.3632 0.529 0.529 0.532 0.509 0.536 120,398,847 0.5221 3.76%
2003-08-12 0 1.330 1.320 1.330 1.250 1.350 73,381,703 95,988,217 1.3081 0.509 0.506 0.509 0.479 0.517 191,594,653 0.5010 2.31%
2003-08-11 0 1.300 1.300 1.310 1.290 1.470 69,965,000 95,295,170 1.3620 0.498 0.498 0.502 0.494 0.563 182,673,873 0.5217 -12.16%
2003-08-08 0 1.480 1.480 1.490 1.470 1.500 3,578,000 5,313,460 1.4850 0.567 0.567 0.571 0.563 0.575 9,341,916 0.5688 0.00%
2003-08-07 0 1.480 1.470 1.480 1.460 1.490 5,966,000 8,839,280 1.4816 0.567 0.563 0.567 0.559 0.571 15,576,822 0.5675 0.68%
2003-08-06 0 1.470 1.460 1.470 1.450 1.480 7,720,000 11,282,540 1.4615 0.563 0.559 0.563 0.555 0.567 20,156,397 0.5597 -2.00%
2003-08-05 0 1.500 1.490 1.500 1.490 1.520 6,053,116 9,117,079 1.5062 0.575 0.571 0.575 0.571 0.582 15,804,276 0.5769 0.00%
2003-08-04 0 1.500 1.500 1.510 1.480 1.510 10,722,380 16,118,131 1.5032 0.575 0.575 0.578 0.567 0.578 27,995,408 0.5757 2.04%
2003-08-01 0 1.470 1.480 1.490 1.470 1.490 17,136,652 25,354,339 1.4795 0.563 0.567 0.571 0.563 0.571 44,742,637 0.5667 -0.68%
2003-07-31 0 1.480 1.470 1.480 1.470 1.490 4,814,444 7,121,035 1.4791 0.567 0.563 0.567 0.563 0.571 12,570,187 0.5665 0.00%
2003-07-30 0 1.480 1.470 1.480 1.460 1.480 5,688,532 8,389,821 1.4749 0.567 0.563 0.567 0.559 0.567 14,852,372 0.5649 -0.67%
2003-07-29 0 1.490 1.490 1.500 1.490 1.510 7,600,997 11,396,886 1.4994 0.571 0.571 0.575 0.571 0.578 19,845,688 0.5743 -1.97%
2003-07-28 0 1.520 1.510 1.530 1.480 1.520 4,636,546 6,997,067 1.5091 0.582 0.578 0.586 0.567 0.582 12,105,707 0.5780 2.01%
2003-07-25 0 1.490 1.490 1.500 1.480 1.510 1,181,773 1,768,751 1.4967 0.571 0.571 0.575 0.567 0.578 3,085,529 0.5732 -0.67%
2003-07-24 0 1.500 1.490 1.510 1.470 1.510 1,967,280 2,941,503 1.4952 0.575 0.571 0.578 0.563 0.578 5,136,435 0.5727 2.04%
2003-07-23 0 1.470 1.470 1.490 1.470 1.530 6,054,197 9,143,390 1.5103 0.563 0.563 0.571 0.563 0.586 15,807,098 0.5784 -3.92%
2003-07-22 0 1.530 1.520 1.530 1.500 1.540 7,362,320 11,246,034 1.5275 0.586 0.582 0.586 0.575 0.590 19,222,519 0.5850 -1.29%
2003-07-21 0 1.550 1.540 1.550 1.510 1.550 15,760,000 24,270,300 1.5400 0.594 0.590 0.594 0.578 0.594 41,148,292 0.5898 1.97%
2003-07-18 0 1.520 1.520 1.530 1.410 1.520 13,180,147 19,378,426 1.4703 0.582 0.582 0.586 0.540 0.582 34,412,471 0.5631 5.56%
2003-07-17 0 1.440 1.440 1.450 1.420 1.490 11,790,000 17,245,780 1.4627 0.552 0.552 0.555 0.544 0.571 30,782,891 0.5602 -3.36%
2003-07-16 0 1.490 1.490 1.500 1.480 1.520 9,662,598 14,468,647 1.4974 0.571 0.571 0.575 0.567 0.582 25,228,389 0.5735 -2.61%
2003-07-15 0 1.530 1.520 1.530 1.490 1.560 8,938,492 13,566,908 1.5178 0.586 0.582 0.586 0.571 0.597 23,337,797 0.5813 -1.29%
2003-07-14 0 1.550 1.550 1.560 1.520 1.570 8,362,000 13,001,140 1.5548 0.594 0.594 0.597 0.582 0.601 21,832,615 0.5955 0.65%
2003-07-11 0 1.540 1.530 1.540 1.500 1.540 10,544,000 16,055,120 1.5227 0.590 0.586 0.590 0.575 0.590 27,529,669 0.5832 -0.65%
2003-07-10 0 1.550 1.540 1.550 1.510 1.560 16,138,000 24,833,240 1.5388 0.594 0.590 0.594 0.578 0.597 42,135,224 0.5894 -0.64%
2003-07-09 0 1.560 1.550 1.560 1.510 1.560 29,996,995 46,289,403 1.5431 0.597 0.594 0.597 0.578 0.597 78,320,121 0.5910 3.31%
2003-07-08 0 1.510 1.500 1.520 1.460 1.530 21,962,000 33,132,700 1.5086 0.578 0.575 0.582 0.559 0.586 57,341,294 0.5778 2.72%
2003-07-07 0 1.470 1.460 1.470 1.420 1.470 4,924,000 7,152,740 1.4526 0.563 0.559 0.563 0.544 0.563 12,856,230 0.5564 2.08%
2003-07-04 0 1.440 1.440 1.450 1.420 1.440 3,164,000 4,520,260 1.4287 0.552 0.552 0.555 0.544 0.552 8,260,990 0.5472 0.70%
2003-07-03 0 1.430 1.420 1.430 1.400 1.440 5,754,000 8,191,440 1.4236 0.548 0.544 0.548 0.536 0.552 15,023,304 0.5452 2.14%
2003-07-02 0 1.400 1.400 1.410 1.370 1.410 4,740,000 6,604,780 1.3934 0.536 0.536 0.540 0.525 0.540 12,375,819 0.5337 1.45%
2003-06-30 0 1.380 1.380 1.390 1.380 1.410 5,610,000 7,825,500 1.3949 0.529 0.529 0.532 0.529 0.540 14,647,330 0.5343 -2.13%
2003-06-27 0 1.410 1.400 1.410 1.380 1.420 10,088,000 14,198,080 1.4074 0.540 0.536 0.540 0.529 0.544 26,339,084 0.5390 2.92%
2003-06-26 0 1.370 1.370 1.380 1.350 1.370 7,164,000 9,785,440 1.3659 0.525 0.525 0.529 0.517 0.525 18,704,718 0.5232 -0.72%
2003-06-25 0 1.380 1.370 1.380 1.320 1.380 14,024,525 18,975,892 1.3531 0.529 0.525 0.529 0.506 0.529 36,617,084 0.5182 4.55%
2003-06-24 0 1.320 1.310 1.320 1.290 1.370 28,586,000 37,543,020 1.3133 0.506 0.502 0.506 0.494 0.525 74,636,109 0.5030 -2.22%
2003-06-23 0 1.350 1.340 1.350 1.320 1.450 37,896,000 51,959,860 1.3711 0.517 0.513 0.517 0.506 0.555 98,943,888 0.5251 -4.93%
2003-06-20 0 1.420 1.420 1.440 1.410 1.510 25,049,525 36,101,226 1.4412 0.544 0.544 0.552 0.540 0.578 65,402,612 0.5520 -5.33%
2003-06-19 0 1.500 1.500 1.510 1.460 1.510 9,196,032 13,708,288 1.4907 0.575 0.575 0.578 0.559 0.578 24,010,216 0.5709 2.74%
2003-06-18 0 1.460 1.460 1.470 1.460 1.510 6,326,000 9,330,460 1.4749 0.559 0.559 0.563 0.559 0.578 16,516,757 0.5649 -3.31%
2003-06-17 0 1.510 1.510 1.520 1.500 1.540 7,874,599 11,905,565 1.5119 0.578 0.578 0.582 0.575 0.590 20,560,044 0.5791 -0.66%
2003-06-16 0 1.520 1.510 1.520 1.490 1.520 15,668,168 23,564,050 1.5039 0.582 0.578 0.582 0.571 0.582 40,908,525 0.5760 1.33%
2003-06-13 0 1.500 1.490 1.500 1.440 1.510 26,893,171 39,981,661 1.4867 0.575 0.571 0.575 0.552 0.578 70,216,247 0.5694 3.45%
2003-06-12 0 1.450 1.450 1.460 1.450 1.470 4,385,419 6,389,307 1.4569 0.555 0.555 0.559 0.555 0.563 11,450,032 0.5580 -1.36%
2003-06-11 0 1.470 1.460 1.470 1.450 1.480 14,545,748 21,348,602 1.4677 0.563 0.559 0.563 0.555 0.567 37,977,962 0.5621 0.00%
2003-06-10 0 1.470 1.470 1.480 1.440 1.470 15,654,029 22,743,161 1.4529 0.563 0.563 0.567 0.552 0.563 40,871,609 0.5565 0.68%
2003-06-09 0 1.460 1.450 1.460 1.410 1.460 15,179,970 21,775,258 1.4345 0.559 0.555 0.559 0.540 0.559 39,633,873 0.5494 2.82%
2003-06-06 0 1.420 1.410 1.420 1.400 1.430 11,992,554 16,948,205 1.4132 0.544 0.540 0.544 0.536 0.548 31,311,746 0.5413 -0.70%
2003-06-05 0 1.430 1.420 1.430 1.380 1.450 32,532,000 46,292,180 1.4230 0.548 0.544 0.548 0.529 0.555 84,938,847 0.5450 4.38%
2003-06-03 0 1.370 1.370 1.380 1.340 1.380 10,141,131 13,820,564 1.3628 0.525 0.525 0.529 0.513 0.529 26,477,806 0.5220 0.74%
2003-06-02 0 1.360 1.350 1.360 1.350 1.400 12,184,000 16,663,480 1.3677 0.521 0.517 0.521 0.517 0.536 31,811,598 0.5238 -1.45%
2003-05-30 0 1.380 1.370 1.390 1.360 1.390 8,500,000 11,719,000 1.3787 0.529 0.525 0.532 0.521 0.532 22,192,924 0.5281 1.47%
2003-05-29 0 1.360 1.360 1.370 1.350 1.370 12,316,000 16,683,720 1.3546 0.521 0.521 0.525 0.517 0.525 32,156,241 0.5188 0.74%
2003-05-28 0 1.350 1.350 1.360 1.350 1.360 10,743,533 14,543,573 1.3537 0.517 0.517 0.521 0.517 0.521 28,050,637 0.5185 1.50%
2003-05-27 0 1.330 1.320 1.330 1.330 1.380 11,488,000 15,469,900 1.3466 0.509 0.506 0.509 0.509 0.529 29,994,389 0.5158 -3.62%
2003-05-26 0 1.380 1.370 1.380 1.340 1.400 14,880,000 20,448,180 1.3742 0.529 0.525 0.529 0.513 0.536 38,850,672 0.5263 2.22%
2003-05-23 0 1.350 1.350 1.360 1.340 1.410 19,591,959 26,828,186 1.3693 0.517 0.517 0.521 0.513 0.540 51,153,277 0.5245 -2.17%
2003-05-22 0 1.380 1.380 1.390 1.320 1.380 26,095,009 35,318,642 1.3535 0.529 0.529 0.532 0.506 0.529 68,132,300 0.5184 4.55%
2003-05-21 0 1.320 1.310 1.320 1.290 1.320 10,092,000 13,208,900 1.3088 0.506 0.502 0.506 0.494 0.506 26,349,528 0.5013 1.54%
2003-05-20 0 1.300 1.290 1.300 1.250 1.310 22,182,000 28,812,560 1.2989 0.498 0.494 0.498 0.479 0.502 57,915,699 0.4975 2.36%
2003-05-19 0 1.270 1.270 1.280 1.260 1.270 6,662,856 8,423,364 1.2642 0.486 0.486 0.490 0.483 0.486 17,396,265 0.4842 0.79%
2003-05-16 0 1.260 1.240 1.270 1.250 1.260 6,314,000 7,919,640 1.2543 0.483 0.475 0.486 0.479 0.483 16,485,426 0.4804 0.00%
2003-05-15 0 1.260 1.250 1.260 1.250 1.260 4,914,000 6,152,700 1.2521 0.483 0.479 0.483 0.479 0.483 12,830,121 0.4796 0.80%
2003-05-14 0 1.250 1.250 1.260 1.240 1.260 7,122,119 8,915,224 1.2518 0.479 0.479 0.483 0.475 0.483 18,595,370 0.4794 0.81%
2003-05-13 0 1.240 1.240 1.250 1.220 1.260 17,525,203 21,767,176 1.2420 0.475 0.475 0.479 0.467 0.483 45,757,117 0.4757 1.64%
2003-05-12 0 1.220 1.210 1.220 1.210 1.230 4,666,000 5,702,260 1.2221 0.467 0.463 0.467 0.463 0.471 12,182,610 0.4681 0.00%
2003-05-09 0 1.220 1.210 1.220 1.210 1.230 5,440,000 6,606,020 1.2143 0.467 0.463 0.467 0.463 0.471 14,203,471 0.4651 0.00%
2003-05-07 0 1.220 1.220 1.230 1.210 1.230 5,120,000 6,274,720 1.2255 0.467 0.467 0.471 0.463 0.471 13,367,973 0.4694 0.00%
2003-05-06 0 1.220 1.220 1.230 1.210 1.220 9,844,000 11,952,960 1.2142 0.467 0.467 0.471 0.463 0.467 25,702,017 0.4651 0.83%
2003-05-05 0 1.210 1.200 1.210 1.140 1.230 14,528,000 17,310,560 1.1915 0.463 0.460 0.463 0.437 0.471 37,931,623 0.4564 6.14%
2003-05-02 0 1.140 1.140 1.150 1.120 1.150 3,044,000 3,466,520 1.1388 0.437 0.437 0.440 0.429 0.440 7,947,678 0.4362 1.79%
2003-04-30 0 1.120 1.120 1.130 1.110 1.140 3,782,368 4,250,281 1.1237 0.429 0.429 0.433 0.425 0.437 9,875,507 0.4304 -1.75%
2003-04-29 0 1.140 1.130 1.140 1.110 1.150 10,558,601 11,979,655 1.1346 0.437 0.433 0.437 0.425 0.440 27,567,792 0.4346 3.64%
2003-04-28 0 1.100 1.090 1.100 1.070 1.110 12,276,000 13,367,100 1.0889 0.421 0.417 0.421 0.410 0.425 32,051,804 0.4170 2.80%
2003-04-25 0 1.070 1.070 1.080 1.070 1.110 14,528,000 15,858,660 1.0916 0.410 0.410 0.414 0.410 0.425 37,931,623 0.4181 -4.46%
2003-04-24 0 1.120 1.120 1.130 1.090 1.180 19,948,131 22,387,061 1.1223 0.429 0.429 0.433 0.417 0.452 52,083,218 0.4298 -5.88%
2003-04-23 0 1.190 1.190 1.200 1.190 1.240 11,677,487 14,082,387 1.2059 0.456 0.456 0.460 0.456 0.475 30,489,127 0.4619 -4.03%
2003-04-22 0 1.240 1.240 1.250 1.240 1.250 6,456,569 8,024,743 1.2429 0.475 0.475 0.479 0.475 0.479 16,857,664 0.4760 -1.59%
2003-04-17 0 1.260 1.250 1.260 1.240 1.260 1,433,678 1,789,854 1.2484 0.483 0.479 0.483 0.475 0.483 3,743,236 0.4782 0.00%
2003-04-16 0 1.260 1.250 1.260 1.220 1.270 9,240,000 11,489,400 1.2434 0.483 0.479 0.483 0.467 0.486 24,125,014 0.4762 2.44%
2003-04-15 0 1.230 1.230 1.240 1.200 1.230 6,333,000 7,726,140 1.2200 0.471 0.471 0.475 0.460 0.471 16,535,034 0.4673 0.82%
2003-04-14 0 1.220 1.220 1.230 1.200 1.230 22,692,750 27,439,355 1.2092 0.467 0.467 0.471 0.460 0.471 59,249,232 0.4631 -2.40%
2003-04-11 0 1.250 1.250 1.260 1.240 1.260 6,314,000 7,898,160 1.2509 0.479 0.479 0.483 0.475 0.483 16,485,426 0.4791 -0.79%
2003-04-10 0 1.260 1.250 1.260 1.250 1.280 5,132,000 6,502,580 1.2671 0.483 0.479 0.483 0.479 0.490 13,399,304 0.4853 -1.56%
2003-04-09 0 1.280 1.280 1.290 1.220 1.290 24,574,000 31,068,720 1.2643 0.490 0.490 0.494 0.467 0.494 64,161,049 0.4842 4.92%
2003-04-08 0 1.220 1.220 1.230 1.210 1.220 4,319,000 5,255,930 1.2169 0.467 0.467 0.471 0.463 0.467 11,276,616 0.4661 -0.81%
2003-04-07 0 1.230 1.220 1.230 1.210 1.230 3,701,633 4,515,327 1.2198 0.471 0.467 0.471 0.463 0.471 9,664,713 0.4672 0.82%
2003-04-04 0 1.220 1.220 1.230 1.180 1.220 11,030,000 13,342,620 1.2097 0.467 0.467 0.471 0.452 0.467 28,798,582 0.4633 3.39%
2003-04-03 0 1.180 1.180 1.190 1.170 1.200 6,036,000 7,137,580 1.1825 0.452 0.452 0.456 0.448 0.460 15,759,587 0.4529 0.00%
2003-04-02 0 1.180 1.190 1.200 1.180 1.210 5,608,000 6,711,940 1.1969 0.452 0.456 0.460 0.452 0.463 14,642,108 0.4584 -1.67%
2003-04-01 0 1.200 1.190 1.200 1.170 1.200 5,960,000 7,058,700 1.1843 0.460 0.456 0.460 0.448 0.460 15,561,156 0.4536 -0.83%
2003-03-31 0 1.210 1.200 1.210 1.190 1.220 7,104,000 8,533,220 1.2012 0.463 0.460 0.463 0.456 0.467 18,548,063 0.4601 -1.63%
2003-03-28 0 1.230 1.220 1.230 1.200 1.230 3,390,000 4,138,640 1.2208 0.471 0.467 0.471 0.460 0.471 8,851,060 0.4676 0.82%
2003-03-27 0 1.220 1.210 1.220 1.180 1.220 17,264,633 20,625,822 1.1947 0.467 0.463 0.467 0.452 0.467 45,076,787 0.4576 0.00%
2003-03-26 0 1.220 1.210 1.220 1.200 1.240 9,588,000 11,628,840 1.2129 0.467 0.463 0.467 0.460 0.475 25,033,618 0.4645 -0.81%
2003-03-25 0 1.230 1.220 1.230 1.210 1.250 15,440,573 19,024,817 1.2321 0.471 0.467 0.471 0.463 0.479 40,314,290 0.4719 -0.81%
2003-03-24 0 1.240 1.230 1.240 1.230 1.250 3,011,990 3,727,568 1.2376 0.475 0.471 0.475 0.471 0.479 7,864,102 0.4740 -0.80%
2003-03-21 0 1.250 1.240 1.250 1.220 1.250 7,861,402 9,693,862 1.2331 0.479 0.475 0.479 0.467 0.479 20,525,588 0.4723 2.46%
2003-03-20 0 1.220 1.220 1.230 1.220 1.240 8,894,000 10,923,280 1.2282 0.467 0.467 0.471 0.467 0.475 23,221,631 0.4704 -0.81%
2003-03-19 0 1.230 1.230 1.240 1.210 1.250 12,042,000 14,818,080 1.2305 0.471 0.471 0.475 0.463 0.479 31,440,846 0.4713 0.82%
2003-03-18 0 1.220 1.220 1.230 1.200 1.220 6,904,000 8,370,360 1.2124 0.467 0.467 0.471 0.460 0.467 18,025,876 0.4644 1.67%
2003-03-17 0 1.200 1.200 1.210 1.180 1.200 7,270,000 8,620,700 1.1858 0.460 0.460 0.463 0.452 0.460 18,981,477 0.4542 0.00%
2003-03-14 0 1.200 1.200 1.210 1.200 1.230 8,194,000 9,870,320 1.2046 0.460 0.460 0.463 0.460 0.471 21,393,979 0.4614 -1.64%
2003-03-13 0 1.220 1.210 1.220 1.190 1.230 9,913,738 12,003,496 1.2108 0.467 0.463 0.467 0.456 0.471 25,884,098 0.4637 1.67%
2003-03-12 0 1.200 1.200 1.210 1.180 1.200 5,686,697 6,772,375 1.1909 0.460 0.460 0.463 0.452 0.460 14,847,580 0.4561 -0.83%
2003-03-11 0 1.210 1.200 1.210 1.160 1.210 7,069,430 8,361,456 1.1828 0.463 0.460 0.463 0.444 0.463 18,457,803 0.4530 2.54%
2003-03-10 0 1.180 1.170 1.180 1.160 1.190 8,518,000 9,998,920 1.1739 0.452 0.448 0.452 0.444 0.456 22,239,921 0.4496 0.00%
2003-03-07 0 1.180 1.170 1.180 1.160 1.190 6,682,000 7,854,680 1.1755 0.452 0.448 0.452 0.444 0.456 17,446,249 0.4502 -0.84%
2003-03-06 0 1.190 1.180 1.190 1.180 1.230 20,660,000 24,676,140 1.1944 0.456 0.452 0.456 0.452 0.471 53,941,860 0.4575 -2.46%
2003-03-05 0 1.220 1.210 1.220 1.200 1.240 8,784,000 10,726,340 1.2211 0.467 0.463 0.467 0.460 0.475 22,934,429 0.4677 0.00%
2003-03-04 0 1.220 1.210 1.220 1.200 1.250 10,046,788 12,257,300 1.2200 0.467 0.463 0.467 0.460 0.479 26,231,483 0.4673 -2.40%
2003-03-03 0 1.250 1.240 1.250 1.200 1.260 23,798,200 29,390,770 1.2350 0.479 0.475 0.479 0.460 0.483 62,135,487 0.4730 5.93%
2003-02-28 0 1.180 1.180 1.190 1.160 1.200 11,824,181 14,002,070 1.1842 0.452 0.452 0.456 0.444 0.460 30,872,135 0.4536 0.00%
2003-02-27 0 1.180 1.180 1.190 1.160 1.230 32,880,000 39,165,980 1.1912 0.452 0.452 0.456 0.444 0.471 85,847,452 0.4562 -0.84%
2003-02-26 1 1.190 - - - - 0 0 - 0.456 - - - - 0 - 0.00%
2003-02-25 1 1.190 - - - - 0 0 - 0.456 - - - - 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 0.456 0.452 0.456 0.452 0.460 16,234,777 0.4549 -0.83%
2003-02-21 0 1.200 1.190 1.200 1.190 1.220 7,710,000 9,247,040 1.1994 0.460 0.456 0.460 0.456 0.467 20,130,287 0.4594 -1.64%
2003-02-20 0 1.220 1.210 1.220 1.170 1.240 25,000,213 30,165,501 1.2066 0.467 0.463 0.467 0.448 0.475 65,273,862 0.4621 2.52%
2003-02-19 0 1.190 1.180 1.190 1.170 1.190 8,582,000 10,134,220 1.1809 0.456 0.452 0.456 0.448 0.456 22,407,020 0.4523 0.00%
2003-02-18 0 1.190 1.190 1.200 1.170 1.200 9,364,000 11,137,640 1.1894 0.456 0.456 0.460 0.448 0.460 24,448,769 0.4556 -0.83%
2003-02-17 0 1.200 1.200 1.210 1.170 1.210 12,495,380 14,900,755 1.1925 0.460 0.460 0.463 0.448 0.463 32,624,590 0.4567 2.56%
2003-02-14 0 1.170 1.170 1.180 1.160 1.200 16,542,000 19,513,140 1.1796 0.448 0.448 0.452 0.444 0.460 43,190,041 0.4518 -0.85%
2003-02-13 0 1.180 1.180 1.190 1.180 1.230 16,073,549 19,197,981 1.1944 0.452 0.452 0.456 0.452 0.471 41,966,947 0.4575 -3.28%
2003-02-12 0 1.220 1.220 1.230 1.180 1.240 30,346,000 36,865,160 1.2148 0.467 0.467 0.471 0.452 0.475 79,231,349 0.4653 0.83%
2003-02-11 0 1.210 1.210 1.220 1.120 1.220 63,761,045 74,965,246 1.1757 0.463 0.463 0.467 0.429 0.467 166,475,767 0.4503 9.01%
2003-02-10 1 1.110 - - - - 0 0 - 0.425 - - - - 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 0.425 0.425 0.429 0.417 0.429 23,038,866 0.4243 -0.89%
2003-02-06 0 1.120 1.110 1.120 1.100 1.160 15,829,292 17,945,480 1.1337 0.429 0.425 0.429 0.421 0.444 41,329,209 0.4342 -0.88%
2003-02-05 0 1.130 1.120 1.130 1.090 1.140 21,248,000 23,868,536 1.1233 0.433 0.429 0.433 0.417 0.437 55,477,088 0.4302 4.63%
2003-02-04 0 1.080 1.080 1.090 1.060 1.080 3,854,000 4,133,620 1.0726 0.414 0.414 0.417 0.406 0.414 10,062,533 0.4108 0.00%
2003-01-30 0 1.080 1.070 1.080 1.060 1.080 3,792,000 4,082,220 1.0765 0.414 0.410 0.414 0.406 0.414 9,900,655 0.4123 0.93%
2003-01-29 0 1.070 1.060 1.070 1.050 1.070 5,798,000 6,183,680 1.0665 0.410 0.406 0.410 0.402 0.410 15,138,185 0.4085 -0.93%
2003-01-28 0 1.080 1.070 1.080 1.040 1.080 5,956,000 6,363,640 1.0684 0.414 0.410 0.414 0.398 0.414 15,550,712 0.4092 1.89%
2003-01-27 0 1.060 1.050 1.060 1.030 1.060 15,913,721 16,639,178 1.0456 0.406 0.402 0.406 0.394 0.406 41,549,647 0.4005 0.95%
2003-01-24 0 1.050 1.040 1.050 1.040 1.090 22,396,000 23,668,140 1.0568 0.402 0.398 0.402 0.398 0.417 58,474,438 0.4048 -3.67%
2003-01-23 0 1.090 1.080 1.090 1.080 1.140 19,778,000 21,911,700 1.1079 0.417 0.414 0.417 0.414 0.437 51,639,018 0.4243 -2.68%
2003-01-22 0 1.120 1.110 1.120 1.100 1.140 22,713,098 25,438,535 1.1200 0.429 0.425 0.429 0.421 0.437 59,302,360 0.4290 0.90%
2003-01-21 0 1.110 1.100 1.110 1.060 1.120 49,867,078 54,762,143 1.0982 0.425 0.421 0.425 0.406 0.429 130,199,561 0.4206 4.72%
2003-01-20 0 1.060 1.050 1.060 1.040 1.060 6,418,000 6,738,680 1.0500 0.406 0.402 0.406 0.398 0.406 16,756,963 0.4021 1.92%
2003-01-17 0 1.040 1.030 1.040 1.030 1.050 7,368,000 7,655,140 1.0390 0.398 0.394 0.398 0.394 0.402 19,237,349 0.3979 0.00%
2003-01-16 0 1.040 1.030 1.040 1.030 1.060 16,017,000 16,815,280 1.0498 0.398 0.394 0.398 0.394 0.406 41,819,302 0.4021 -2.80%
2003-01-15 0 1.070 1.060 1.070 1.060 1.070 16,924,000 18,002,420 1.0637 0.410 0.406 0.410 0.406 0.410 44,187,417 0.4074 1.90%
2003-01-14 0 1.050 1.050 1.060 1.050 1.080 23,262,000 24,714,580 1.0624 0.402 0.402 0.406 0.402 0.414 60,735,506 0.4069 -2.78%
2003-01-13 0 1.080 1.070 1.080 1.030 1.100 54,987,098 58,851,318 1.0703 0.414 0.410 0.414 0.394 0.421 143,567,586 0.4099 4.85%
2003-01-10 0 1.030 1.030 1.040 1.010 1.050 40,538,000 41,701,040 1.0287 0.394 0.394 0.398 0.387 0.402 105,841,971 0.3940 -0.96%
2003-01-09 0 1.040 1.040 1.050 0.990 1.050 41,638,000 42,373,040 1.0177 0.398 0.398 0.402 0.379 0.402 108,713,996 0.3898 4.00%
2003-01-08 0 1.000 1.000 1.010 1.000 1.020 21,334,000 21,578,840 1.0115 0.383 0.383 0.387 0.383 0.391 55,701,628 0.3874 0.00%
2003-01-07 0 1.000 1.000 1.010 0.980 1.020 23,376,756 23,333,173 0.9981 0.383 0.383 0.387 0.375 0.391 61,035,126 0.3823 -0.99%
2003-01-06 0 1.010 1.010 1.020 0.990 1.020 13,746,000 13,856,740 1.0081 0.387 0.387 0.391 0.379 0.391 35,889,874 0.3861 -0.98%
2003-01-03 0 1.020 1.010 1.020 0.990 1.020 16,750,194 16,829,596 1.0047 0.391 0.387 0.391 0.379 0.391 43,733,621 0.3848 0.99%
2003-01-02 0 1.010 1.000 1.010 0.970 1.010 13,936,704 13,902,489 0.9975 0.387 0.383 0.387 0.372 0.387 36,387,790 0.3821 4.12%
2002-12-31 0 0.970 0.960 0.970 0.950 0.970 4,966,000 4,747,920 0.9561 0.372 0.368 0.372 0.364 0.372 12,965,889 0.3662 2.11%
2002-12-30 0 0.950 0.950 0.960 0.940 0.960 8,380,000 7,974,720 0.9516 0.364 0.364 0.368 0.360 0.368 21,879,612 0.3645 -1.04%
2002-12-27 0 0.960 0.960 0.970 0.960 0.980 4,800,000 4,638,820 0.9664 0.368 0.368 0.372 0.368 0.375 12,532,475 0.3701 -3.03%
2002-12-24 0 0.990 0.980 0.990 0.970 0.990 4,814,000 4,709,380 0.9783 0.379 0.375 0.379 0.372 0.379 12,569,028 0.3747 1.02%
2002-12-23 0 0.980 0.970 0.980 0.950 0.990 11,020,000 10,749,040 0.9754 0.375 0.372 0.375 0.364 0.379 28,772,473 0.3736 1.03%
2002-12-20 0 0.970 0.960 0.970 0.960 0.990 12,610,000 12,294,760 0.9750 0.372 0.368 0.372 0.368 0.379 32,923,855 0.3734 -3.96%
2002-12-19 0 1.010 0.990 1.010 0.980 1.030 29,588,226 29,701,985 1.0038 0.387 0.379 0.387 0.375 0.394 77,252,853 0.3845 1.00%
2002-12-18 0 1.000 0.990 1.010 0.990 1.020 17,958,000 18,034,240 1.0042 0.383 0.379 0.387 0.379 0.391 46,887,121 0.3846 -1.96%
2002-12-17 0 1.020 1.020 1.030 1.000 1.050 26,174,204 26,642,606 1.0179 0.391 0.391 0.394 0.383 0.402 68,339,073 0.3899 0.99%
2002-12-16 0 1.010 1.000 1.010 0.970 1.020 9,688,000 9,642,800 0.9953 0.387 0.383 0.387 0.372 0.391 25,294,711 0.3812 0.00%
2002-12-13 0 1.010 1.010 1.020 1.000 1.070 23,660,000 24,404,180 1.0315 0.387 0.387 0.391 0.383 0.410 61,774,657 0.3951 -3.81%
2002-12-12 0 1.050 1.050 1.060 1.010 1.070 41,421,733 43,383,924 1.0474 0.402 0.402 0.406 0.387 0.410 108,149,338 0.4011 5.00%
2002-12-11 0 1.000 0.990 1.000 0.960 1.000 25,077,712 24,638,980 0.9825 0.383 0.379 0.383 0.368 0.383 65,476,207 0.3763 5.26%
2002-12-10 0 0.950 0.940 0.950 0.940 0.970 12,940,000 12,307,580 0.9511 0.364 0.360 0.364 0.360 0.372 33,785,463 0.3643 -2.06%
2002-12-09 0 0.970 0.960 0.970 0.950 1.010 13,764,000 13,407,360 0.9741 0.372 0.368 0.372 0.364 0.387 35,936,871 0.3731 -3.96%
2002-12-06 0 1.010 1.000 1.010 0.970 1.010 30,617,035 30,560,534 0.9982 0.387 0.383 0.387 0.372 0.387 79,939,003 0.3823 4.12%
2002-12-05 0 0.970 0.970 0.980 0.950 1.000 38,016,000 37,108,980 0.9761 0.372 0.372 0.375 0.364 0.383 99,257,200 0.3739 1.04%
2002-12-04 0 0.960 0.950 0.960 0.880 0.990 83,871,287 79,765,169 0.9510 0.368 0.364 0.368 0.337 0.379 218,982,246 0.3643 7.87%
2002-12-03 0 0.890 0.890 0.900 0.880 0.940 30,265,437 27,162,227 0.8975 0.341 0.341 0.345 0.337 0.360 79,021,005 0.3437 -4.30%
2002-12-02 0 0.930 0.920 0.930 0.780 0.930 50,574,000 44,519,800 0.8803 0.356 0.352 0.356 0.299 0.356 132,045,287 0.3372 20.78%
2002-11-29 0 0.770 0.760 0.770 0.730 0.770 12,628,000 9,529,320 0.7546 0.295 0.291 0.295 0.280 0.295 32,970,852 0.2890 4.05%
2002-11-28 0 0.740 0.740 0.750 0.710 0.750 10,584,297 7,766,022 0.7337 0.283 0.283 0.287 0.272 0.287 27,634,882 0.2810 2.78%
2002-11-27 0 0.720 0.710 0.720 0.710 0.720 1,780,923 1,272,508 0.7145 0.276 0.272 0.276 0.272 0.276 4,649,869 0.2737 1.41%
2002-11-26 0 0.710 0.710 0.720 0.710 0.710 1,404,294 996,957 0.7099 0.272 0.272 0.276 0.272 0.272 3,666,516 0.2719 0.00%
2002-11-25 0 0.710 0.700 0.720 0.700 0.710 1,346,000 954,260 0.7090 0.272 0.268 0.276 0.268 0.272 3,514,315 0.2715 1.43%
2002-11-22 0 0.700 0.700 0.710 0.700 0.710 994,000 696,800 0.7010 0.268 0.268 0.272 0.268 0.272 2,595,267 0.2685 0.00%
2002-11-21 0 0.700 0.700 0.710 0.700 0.710 1,614,985 1,135,250 0.7029 0.268 0.268 0.272 0.268 0.272 4,216,616 0.2692 0.00%
2002-11-20 0 0.700 0.690 0.700 0.700 0.720 1,780,000 1,256,200 0.7057 0.268 0.264 0.268 0.268 0.276 4,647,459 0.2703 -2.78%
2002-11-19 0 0.720 0.710 0.720 0.700 0.720 2,456,000 1,756,500 0.7152 0.276 0.272 0.276 0.268 0.276 6,412,450 0.2739 1.41%
2002-11-18 0 0.710 0.710 0.720 0.710 0.730 1,752,000 1,253,000 0.7152 0.272 0.272 0.276 0.272 0.280 4,574,353 0.2739 -1.39%
2002-11-15 0 0.720 0.720 0.730 0.710 0.730 5,099,000 3,677,180 0.7212 0.276 0.276 0.280 0.272 0.280 13,313,143 0.2762 0.00%
2002-11-14 0 0.720 0.720 0.730 0.690 0.730 7,286,000 5,165,020 0.7089 0.276 0.276 0.280 0.264 0.280 19,023,252 0.2715 2.86%
2002-11-13 0 0.700 0.690 0.700 0.680 0.700 509,979 353,027 0.6922 0.268 0.264 0.268 0.260 0.268 1,331,521 0.2651 0.00%
2002-11-12 0 0.700 0.690 0.700 0.680 0.700 952,000 657,880 0.6911 0.268 0.264 0.268 0.260 0.268 2,485,607 0.2647 0.00%
2002-11-11 0 0.700 0.690 0.700 0.690 0.700 471,600 328,876 0.6974 0.268 0.264 0.268 0.264 0.268 1,231,316 0.2671 -1.41%
2002-11-08 0 0.710 0.700 0.710 0.690 0.710 5,019,548 3,511,702 0.6996 0.272 0.268 0.272 0.264 0.272 13,105,700 0.2680 1.43%
2002-11-07 0 0.700 0.690 0.700 0.690 0.700 826,000 576,340 0.6977 0.268 0.264 0.268 0.264 0.268 2,156,630 0.2672 0.00%
2002-11-06 0 0.700 0.690 0.700 0.690 0.700 532,000 370,720 0.6968 0.268 0.264 0.268 0.264 0.268 1,389,016 0.2669 0.00%
2002-11-05 0 0.700 0.690 0.700 0.690 0.700 1,072,000 749,680 0.6993 0.268 0.264 0.268 0.264 0.268 2,798,919 0.2678 0.00%
2002-11-04 0 0.700 0.690 0.710 0.700 0.700 1,320,000 924,000 0.7000 0.268 0.264 0.272 0.268 0.268 3,446,431 0.2681 0.00%
2002-11-01 0 0.700 0.700 0.710 0.690 0.710 1,009,000 707,660 0.7013 0.268 0.268 0.272 0.264 0.272 2,634,431 0.2686 0.00%
2002-10-31 0 0.700 0.690 0.700 0.690 0.700 1,152,000 800,980 0.6953 0.268 0.264 0.268 0.264 0.268 3,007,794 0.2663 0.00%
2002-10-30 0 0.700 0.690 0.710 0.700 0.700 1,552,000 1,086,400 0.7000 0.268 0.264 0.272 0.268 0.268 4,052,167 0.2681 -1.41%
2002-10-29 0 0.710 0.690 0.710 0.700 0.720 2,244,000 1,586,860 0.7072 0.272 0.264 0.272 0.268 0.276 5,858,932 0.2708 -1.39%
2002-10-28 0 0.720 0.710 0.720 0.700 0.720 2,540,000 1,807,700 0.7117 0.276 0.272 0.276 0.268 0.276 6,631,768 0.2726 1.41%
2002-10-25 0 0.710 0.700 0.720 0.700 0.720 2,512,000 1,778,700 0.7081 0.272 0.268 0.276 0.268 0.276 6,558,662 0.2712 0.00%
2002-10-24 0 0.710 0.700 0.710 0.700 0.710 884,000 618,880 0.7001 0.272 0.268 0.272 0.268 0.272 2,308,064 0.2681 0.00%
2002-10-23 0 0.710 0.700 0.710 0.690 0.710 2,304,000 1,622,120 0.7040 0.272 0.268 0.272 0.264 0.272 6,015,588 0.2697 1.43%
2002-10-22 0 0.700 0.690 0.700 0.690 0.700 678,000 472,400 0.6968 0.268 0.264 0.268 0.264 0.268 1,770,212 0.2669 0.00%
2002-10-21 0 0.700 0.700 0.710 0.700 0.700 1,279,374 895,507 0.7000 0.268 0.268 0.272 0.268 0.268 3,340,359 0.2681 -1.41%
2002-10-18 0 0.710 0.700 0.710 0.700 0.720 2,052,000 1,456,800 0.7099 0.272 0.268 0.272 0.268 0.276 5,357,633 0.2719 0.00%
2002-10-17 0 0.710 0.700 0.710 0.690 0.710 3,414,000 2,383,600 0.6982 0.272 0.268 0.272 0.264 0.272 8,913,723 0.2674 4.41%
2002-10-16 0 0.680 0.680 0.690 0.680 0.700 5,974,000 4,143,600 0.6936 0.260 0.260 0.264 0.260 0.268 15,597,709 0.2657 -2.86%
2002-10-15 0 0.700 0.690 0.700 0.690 0.700 1,380,000 960,680 0.6961 0.268 0.264 0.268 0.264 0.268 3,603,086 0.2666 1.45%
2002-10-11 0 0.690 0.680 0.690 0.680 0.690 1,188,000 811,940 0.6835 0.264 0.260 0.264 0.260 0.264 3,101,787 0.2618 -1.43%
2002-10-10 0 0.700 0.680 0.700 0.690 0.700 2,790,000 1,935,520 0.6937 0.268 0.260 0.268 0.264 0.268 7,284,501 0.2657 0.00%
2002-10-09 0 0.700 0.700 0.710 0.690 0.700 3,038,000 2,118,440 0.6973 0.268 0.268 0.272 0.264 0.268 7,932,012 0.2671 1.45%
2002-10-08 0 0.690 0.690 0.700 0.680 0.700 2,052,197 1,414,766 0.6894 0.264 0.264 0.268 0.260 0.268 5,358,147 0.2640 0.00%
2002-10-07 0 0.690 0.680 0.690 0.680 0.700 2,764,000 1,907,900 0.6903 0.264 0.260 0.264 0.260 0.268 7,216,617 0.2644 0.00%
2002-10-04 0 0.690 0.690 0.700 0.680 0.710 2,460,000 1,702,320 0.6920 0.264 0.264 0.268 0.260 0.272 6,422,893 0.2650 -2.82%
2002-10-03 0 0.710 0.710 0.720 0.700 0.710 2,928,000 2,078,500 0.7099 0.272 0.272 0.276 0.268 0.272 7,644,810 0.2719 -1.39%
2002-10-02 0 0.720 0.710 0.720 0.710 0.730 3,040,539 2,195,527 0.7221 0.276 0.272 0.276 0.272 0.280 7,938,641 0.2766 0.00%
2002-09-30 0 0.720 0.710 0.720 0.710 0.720 1,628,000 1,170,840 0.7192 0.276 0.272 0.276 0.272 0.276 4,250,598 0.2755 0.00%
2002-09-27 0 0.720 0.720 0.730 0.720 0.730 1,016,000 738,040 0.7264 0.276 0.276 0.280 0.276 0.280 2,652,707 0.2782 -1.37%
2002-09-26 0 0.730 0.730 0.740 0.730 0.740 322,000 235,660 0.7319 0.280 0.280 0.283 0.280 0.283 840,720 0.2803 -1.35%
2002-09-25 0 0.740 0.730 0.740 0.720 0.740 3,189,400 2,328,172 0.7300 0.283 0.280 0.283 0.276 0.283 8,327,307 0.2796 1.37%
2002-09-24 0 0.730 0.730 0.740 0.720 0.740 2,256,466 1,646,197 0.7295 0.280 0.280 0.283 0.276 0.283 5,891,480 0.2794 -1.35%
2002-09-23 0 0.740 0.740 0.750 0.720 0.750 3,863,179 2,861,024 0.7406 0.283 0.283 0.287 0.276 0.287 10,086,499 0.2836 1.37%
2002-09-20 0 0.730 0.720 0.740 0.710 0.730 3,366,000 2,427,560 0.7212 0.280 0.276 0.283 0.272 0.280 8,788,398 0.2762 0.00%
2002-09-19 0 0.730 0.730 0.740 0.700 0.730 4,640,000 3,351,580 0.7223 0.280 0.280 0.283 0.268 0.280 12,114,726 0.2767 4.29%
2002-09-18 0 0.700 0.700 0.710 0.690 0.710 1,827,000 1,276,420 0.6986 0.268 0.268 0.272 0.264 0.272 4,770,173 0.2676 -2.78%
2002-09-17 0 0.720 0.710 0.730 0.710 0.720 1,750,000 1,257,160 0.7184 0.276 0.272 0.280 0.272 0.276 4,569,131 0.2751 1.41%
2002-09-16 0 0.710 0.710 0.720 0.690 0.730 8,320,000 5,961,640 0.7165 0.272 0.272 0.276 0.264 0.280 21,722,956 0.2744 1.43%
2002-09-13 0 0.700 0.690 0.700 0.680 0.700 582,000 400,600 0.6883 0.268 0.264 0.268 0.260 0.268 1,519,563 0.2636 0.00%
2002-09-12 0 0.700 0.690 0.700 0.680 0.710 2,806,000 1,930,940 0.6881 0.268 0.264 0.268 0.260 0.272 7,326,276 0.2636 1.45%
2002-09-11 0 0.690 0.670 0.690 0.680 0.690 933,000 636,820 0.6826 0.264 0.257 0.264 0.260 0.264 2,436,000 0.2614 0.00%
2002-09-10 0 0.690 0.680 0.690 0.680 0.700 1,088,000 750,480 0.6898 0.264 0.260 0.264 0.260 0.268 2,840,694 0.2642 0.00%
2002-09-09 0 0.690 0.690 0.700 0.690 0.700 677,455 472,186 0.6970 0.264 0.264 0.268 0.264 0.268 1,768,789 0.2670 -1.43%
2002-09-06 0 0.700 0.690 0.700 0.690 0.700 1,898,000 1,321,180 0.6961 0.268 0.264 0.268 0.264 0.268 4,955,549 0.2666 -1.41%
2002-09-05 0 0.710 0.700 0.710 0.700 0.720 939,455 662,653 0.7054 0.272 0.268 0.272 0.268 0.276 2,452,853 0.2702 0.00%
2002-09-04 0 0.710 0.700 0.710 0.690 0.710 2,279,497 1,594,808 0.6996 0.272 0.268 0.272 0.264 0.272 5,951,612 0.2680 0.00%
2002-09-03 0 0.710 0.700 0.710 0.700 0.710 352,000 247,620 0.7035 0.272 0.268 0.272 0.268 0.272 919,048 0.2694 0.00%
2002-09-02 0 0.710 0.710 0.720 0.700 0.720 1,807,455 1,283,426 0.7101 0.272 0.272 0.276 0.268 0.276 4,719,143 0.2720 -1.39%
2002-08-30 0 0.720 0.710 0.720 0.700 0.720 678,000 481,140 0.7096 0.276 0.272 0.276 0.268 0.276 1,770,212 0.2718 1.41%
2002-08-29 0 0.710 0.710 0.720 0.700 0.710 416,000 294,360 0.7076 0.272 0.272 0.276 0.268 0.272 1,086,148 0.2710 0.00%
2002-08-28 0 0.710 0.710 0.720 0.710 0.720 352,348 251,217 0.7130 0.272 0.272 0.276 0.272 0.276 919,957 0.2731 -2.74%
2002-08-27 0 0.730 0.730 0.740 0.720 0.740 2,646,000 1,920,200 0.7257 0.280 0.280 0.283 0.276 0.283 6,908,527 0.2779 -1.35%
2002-08-26 0 0.740 0.720 0.740 0.700 0.740 5,328,000 3,791,400 0.7116 0.283 0.276 0.283 0.268 0.283 13,911,047 0.2725 5.71%
2002-08-23 0 0.700 0.690 0.700 0.690 0.710 1,916,000 1,329,020 0.6936 0.268 0.264 0.268 0.264 0.272 5,002,546 0.2657 -1.41%
2002-08-22 0 0.710 0.700 0.710 0.690 0.710 2,643,304 1,847,001 0.6987 0.272 0.268 0.272 0.264 0.272 6,901,488 0.2676 1.43%
2002-08-21 0 0.700 0.690 0.700 0.680 0.700 1,490,000 1,025,800 0.6885 0.268 0.264 0.268 0.260 0.268 3,890,289 0.2637 0.00%
2002-08-20 0 0.700 0.690 0.700 0.680 0.700 2,046,000 1,415,940 0.6921 0.268 0.264 0.268 0.260 0.268 5,341,967 0.2651 0.00%
2002-08-19 0 0.700 0.690 0.700 0.690 0.700 386,000 267,640 0.6934 0.268 0.264 0.268 0.264 0.268 1,007,820 0.2656 0.00%
2002-08-16 0 0.700 0.690 0.700 0.690 0.700 612,000 423,380 0.6918 0.268 0.264 0.268 0.264 0.268 1,597,891 0.2650 0.00%
2002-08-15 0 0.700 0.700 0.710 0.700 0.700 502,000 351,400 0.7000 0.268 0.268 0.272 0.268 0.268 1,310,688 0.2681 0.00%
2002-08-14 0 0.700 0.690 0.700 0.690 0.700 1,449,900 1,003,375 0.6920 0.268 0.264 0.268 0.264 0.268 3,785,591 0.2651 0.00%
2002-08-13 0 0.700 0.690 0.700 0.690 0.700 700,000 488,940 0.6985 0.268 0.264 0.268 0.264 0.268 1,827,653 0.2675 -1.41%
2002-08-12 0 0.710 0.700 0.710 0.680 0.710 2,086,000 1,455,360 0.6977 0.272 0.268 0.272 0.260 0.272 5,446,405 0.2672 0.00%
2002-08-09 0 0.710 0.710 0.720 0.700 0.720 1,762,000 1,257,560 0.7137 0.272 0.272 0.276 0.268 0.276 4,600,463 0.2734 0.00%
2002-08-08 0 0.710 0.710 0.720 0.690 0.720 2,241,000 1,595,630 0.7120 0.272 0.272 0.276 0.264 0.276 5,851,099 0.2727 -1.39%
2002-08-07 0 0.720 0.720 0.730 0.690 0.720 3,473,379 2,458,844 0.7079 0.276 0.276 0.280 0.264 0.276 9,068,757 0.2711 2.86%
2002-08-06 1 0.700 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2002-08-05 0 0.700 0.680 0.700 0.680 0.700 1,112,000 771,800 0.6941 0.268 0.260 0.268 0.260 0.268 2,903,357 0.2658 1.45%
2002-08-02 0 0.690 0.690 0.700 0.680 0.700 1,730,000 1,207,300 0.6979 0.264 0.264 0.268 0.260 0.268 4,516,913 0.2673 -2.82%
2002-08-01 0 0.710 0.690 0.710 0.690 0.710 1,694,000 1,190,120 0.7026 0.272 0.264 0.272 0.264 0.272 4,422,919 0.2691 1.43%
2002-07-31 0 0.700 0.690 0.700 0.690 0.710 1,626,000 1,137,460 0.6995 0.268 0.264 0.268 0.264 0.272 4,245,376 0.2679 -1.41%
2002-07-30 0 0.710 0.700 0.710 0.700 0.720 1,720,000 1,218,980 0.7087 0.272 0.268 0.272 0.268 0.276 4,490,803 0.2714 0.00%
2002-07-29 0 0.710 0.690 0.710 0.690 0.720 1,380,129 969,486 0.7025 0.272 0.264 0.272 0.264 0.276 3,603,423 0.2690 0.00%
2002-07-26 0 0.710 0.690 0.710 0.680 0.720 4,384,000 3,080,820 0.7027 0.272 0.264 0.272 0.260 0.276 11,446,327 0.2692 -1.39%
2002-07-25 0 0.720 0.710 0.730 0.710 0.740 3,969,324 2,884,194 0.7266 0.276 0.272 0.280 0.272 0.283 10,363,636 0.2783 -2.70%
2002-07-24 0 0.740 0.730 0.740 0.710 0.740 2,896,872 2,106,013 0.7270 0.283 0.280 0.283 0.272 0.283 7,563,536 0.2784 -1.33%
2002-07-23 0 0.750 0.740 0.750 0.710 0.750 2,612,000 1,902,300 0.7283 0.287 0.283 0.287 0.272 0.287 6,819,755 0.2789 2.74%
2002-07-22 0 0.730 0.730 0.740 0.720 0.740 2,936,000 2,145,180 0.7306 0.280 0.280 0.283 0.276 0.283 7,665,697 0.2798 -2.67%
2002-07-19 0 0.750 0.750 0.760 0.750 0.760 3,080,000 2,317,600 0.7525 0.287 0.287 0.291 0.287 0.291 8,041,671 0.2882 -1.32%
2002-07-18 0 0.760 0.760 0.770 0.750 0.760 535,099 406,622 0.7599 0.291 0.291 0.295 0.287 0.291 1,397,107 0.2910 0.00%
2002-07-17 0 0.760 0.750 0.770 0.750 0.760 4,138,000 3,134,760 0.7576 0.291 0.287 0.295 0.287 0.291 10,804,038 0.2901 0.00%
2002-07-16 0 0.760 0.750 0.760 0.750 0.760 2,304,000 1,750,500 0.7598 0.291 0.287 0.291 0.287 0.291 6,015,588 0.2910 -1.30%
2002-07-15 0 0.770 0.760 0.770 0.770 0.770 804,000 619,080 0.7700 0.295 0.291 0.295 0.295 0.295 2,099,190 0.2949 -1.28%
2002-07-12 0 0.780 0.770 0.780 0.770 0.780 2,152,000 1,672,020 0.7770 0.299 0.295 0.299 0.295 0.299 5,618,726 0.2976 1.30%
2002-07-11 0 0.770 0.770 0.780 0.760 0.780 3,986,000 3,059,180 0.7675 0.295 0.295 0.299 0.291 0.299 10,407,176 0.2939 -1.28%
2002-07-10 0 0.780 0.780 0.790 0.780 0.790 746,000 588,740 0.7892 0.299 0.299 0.303 0.299 0.303 1,947,755 0.3023 -1.27%
2002-07-09 0 0.790 0.790 0.800 0.790 0.810 5,012,000 4,021,000 0.8023 0.303 0.303 0.306 0.303 0.310 13,085,992 0.3073 -1.25%
2002-07-08 0 0.800 0.790 0.800 0.790 0.810 6,223,120 4,967,389 0.7982 0.306 0.303 0.306 0.303 0.310 16,248,145 0.3057 0.00%
2002-07-05 0 0.800 0.790 0.800 0.780 0.800 6,262,000 4,987,040 0.7964 0.306 0.303 0.306 0.299 0.306 16,349,658 0.3050 0.00%
2002-07-04 0 0.800 0.790 0.800 0.790 0.800 4,332,710 3,445,455 0.7952 0.306 0.303 0.306 0.303 0.306 11,312,412 0.3046 0.00%
2002-07-03 0 0.800 0.790 0.800 0.770 0.800 5,808,000 4,592,360 0.7907 0.306 0.303 0.306 0.295 0.306 15,164,294 0.3028 3.90%
2002-07-02 0 0.770 0.770 0.780 0.750 0.790 9,078,259 6,922,404 0.7625 0.295 0.295 0.299 0.287 0.303 23,702,719 0.2921 0.00%
2002-06-28 0 0.770 0.760 0.770 0.760 0.780 6,844,710 5,281,178 0.7716 0.295 0.291 0.295 0.291 0.299 17,871,074 0.2955 0.00%
2002-06-27 0 0.770 0.770 0.780 0.760 0.770 8,106,000 6,186,040 0.7631 0.295 0.295 0.299 0.291 0.295 21,164,217 0.2923 1.32%
2002-06-26 0 0.760 0.750 0.760 0.750 0.780 10,602,000 8,051,460 0.7594 0.291 0.287 0.291 0.287 0.299 27,681,103 0.2909 -3.80%
2002-06-25 0 0.790 0.790 0.800 0.770 0.790 5,774,000 4,496,360 0.7787 0.303 0.303 0.306 0.295 0.303 15,075,523 0.2983 1.28%
2002-06-24 0 0.780 0.780 0.790 0.780 0.780 3,884,000 3,029,520 0.7800 0.299 0.299 0.303 0.299 0.299 10,140,861 0.2987 1.30%
2002-06-21 0 0.770 0.770 0.780 0.770 0.820 8,958,000 7,102,080 0.7928 0.295 0.295 0.299 0.295 0.314 23,388,731 0.3037 -2.53%
2002-06-20 0 0.790 0.780 0.790 0.750 0.790 10,044,249 7,713,276 0.7679 0.303 0.299 0.303 0.287 0.303 26,224,853 0.2941 1.28%
2002-06-19 0 0.780 0.770 0.780 0.760 0.790 7,004,000 5,419,840 0.7738 0.299 0.295 0.299 0.291 0.303 18,286,969 0.2964 -1.27%
2002-06-18 0 0.790 0.780 0.790 0.770 0.800 11,260,000 8,855,660 0.7865 0.303 0.299 0.303 0.295 0.306 29,399,097 0.3012 1.28%
2002-06-17 0 0.780 0.770 0.790 0.770 0.790 8,971,210 7,012,603 0.7817 0.299 0.295 0.303 0.295 0.303 23,423,221 0.2994 -2.50%
2002-06-14 0 0.800 0.790 0.800 0.790 0.800 3,392,000 2,694,220 0.7943 0.306 0.303 0.306 0.303 0.306 8,856,282 0.3042 0.00%
2002-06-13 0 0.800 0.790 0.800 0.790 0.830 3,376,000 2,706,300 0.8016 0.306 0.303 0.306 0.303 0.318 8,814,507 0.3070 0.00%
2002-06-12 0 0.800 0.790 0.800 0.790 0.800 2,534,000 2,016,960 0.7960 0.306 0.303 0.306 0.303 0.306 6,616,102 0.3049 0.00%
2002-06-11 0 0.800 0.790 0.800 0.790 0.800 1,296,000 1,034,800 0.7985 0.306 0.303 0.306 0.303 0.306 3,383,768 0.3058 1.27%
2002-06-10 0 0.790 0.790 0.800 0.790 0.800 2,638,000 2,105,840 0.7983 0.303 0.303 0.306 0.303 0.306 6,887,639 0.3057 -2.47%
2002-06-07 0 0.810 0.790 0.810 0.790 0.810 10,469,840 8,395,760 0.8019 0.310 0.303 0.310 0.303 0.310 27,336,043 0.3071 0.00%
2002-06-06 0 0.810 0.800 0.810 0.800 0.810 3,138,000 2,530,860 0.8065 0.310 0.306 0.310 0.306 0.310 8,193,105 0.3089 0.00%
2002-06-05 0 0.810 0.800 0.810 0.790 0.810 5,104,000 4,079,580 0.7993 0.310 0.306 0.310 0.303 0.310 13,326,198 0.3061 1.25%
2002-06-04 0 0.800 0.790 0.800 0.790 0.800 1,446,000 1,153,860 0.7980 0.306 0.303 0.306 0.303 0.306 3,775,408 0.3056 -1.23%
2002-06-03 0 0.810 0.800 0.810 0.790 0.810 2,361,000 1,891,100 0.8010 0.310 0.306 0.310 0.303 0.310 6,164,411 0.3068 0.00%
2002-05-31 0 0.810 0.800 0.810 0.790 0.810 2,464,000 1,977,180 0.8024 0.310 0.306 0.310 0.303 0.310 6,433,337 0.3073 0.00%
2002-05-30 0 0.810 0.800 0.810 0.790 0.810 8,059,098 6,438,344 0.7989 0.310 0.306 0.310 0.303 0.310 21,041,759 0.3060 -1.22%
2002-05-29 0 0.820 0.820 0.830 0.810 0.830 4,380,985 3,594,998 0.8206 0.314 0.314 0.318 0.310 0.318 11,438,455 0.3143 0.00%
2002-05-28 0 0.820 0.810 0.830 0.800 0.840 12,898,000 10,688,940 0.8287 0.314 0.310 0.318 0.306 0.322 33,675,804 0.3174 0.00%
2002-05-27 1 0.820 - - - - 0 0 - 0.314 - - - - 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 0.314 0.306 0.314 0.303 0.314 20,903,123 0.3097 1.23%
2002-05-23 0 0.810 0.800 0.810 0.790 0.820 4,755,380 3,820,549 0.8034 0.310 0.306 0.310 0.303 0.314 12,415,975 0.3077 -1.22%
2002-05-22 0 0.820 0.810 0.820 0.790 0.820 6,558,000 5,284,640 0.8058 0.314 0.310 0.314 0.303 0.314 17,122,494 0.3086 1.23%
2002-05-21 0 0.810 0.800 0.810 0.790 0.810 6,170,000 4,931,440 0.7993 0.310 0.306 0.310 0.303 0.310 16,109,452 0.3061 0.00%
2002-05-17 0 0.810 0.810 0.820 0.810 0.820 7,138,000 5,794,260 0.8117 0.310 0.310 0.314 0.310 0.314 18,636,834 0.3109 -1.22%
2002-05-16 0 0.820 0.810 0.820 0.810 0.820 9,361,098 7,610,660 0.8130 0.314 0.310 0.314 0.310 0.314 24,441,192 0.3114 -1.20%
2002-05-15 0 0.830 0.820 0.830 0.810 0.830 7,624,000 6,234,080 0.8177 0.318 0.314 0.318 0.310 0.318 19,905,747 0.3132 1.22%
2002-05-14 0 0.820 0.810 0.820 0.810 0.830 9,093,605 7,486,531 0.8233 0.314 0.310 0.314 0.310 0.318 23,742,786 0.3153 -1.20%
2002-05-13 0 0.830 0.820 0.830 0.800 0.830 6,378,000 5,194,720 0.8145 0.318 0.314 0.318 0.306 0.318 16,652,526 0.3119 2.47%
2002-05-10 0 0.810 0.810 0.820 0.810 0.830 3,810,000 3,123,500 0.8198 0.310 0.310 0.314 0.310 0.318 9,947,652 0.3140 -2.41%
2002-05-09 0 0.830 0.820 0.830 0.820 0.850 20,582,401 17,186,881 0.8350 0.318 0.314 0.318 0.314 0.326 53,739,254 0.3198 1.22%
2002-05-08 0 0.820 0.820 0.830 0.810 0.840 14,912,000 12,348,580 0.8281 0.314 0.314 0.318 0.310 0.322 38,934,221 0.3172 1.23%
2002-05-07 0 0.810 0.810 0.830 0.790 0.840 21,670,000 17,750,860 0.8191 0.310 0.310 0.318 0.303 0.322 56,578,901 0.3137 0.00%
2002-05-06 0 0.810 0.800 0.810 0.800 0.820 8,806,000 7,098,780 0.8061 0.310 0.306 0.310 0.306 0.314 22,991,869 0.3088 -1.22%
2002-05-03 0 0.820 0.820 0.830 0.810 0.830 12,118,000 9,941,660 0.8204 0.314 0.314 0.318 0.310 0.318 31,639,277 0.3142 0.00%
2002-05-02 0 0.820 0.810 0.820 0.810 0.830 8,910,989 7,301,272 0.8194 0.314 0.310 0.314 0.310 0.318 23,265,988 0.3138 1.23%
2002-04-30 0 0.810 0.810 0.820 0.790 0.810 7,240,000 5,821,200 0.8040 0.310 0.310 0.314 0.303 0.310 18,903,149 0.3079 0.00%
2002-04-29 0 0.810 0.810 0.820 0.780 0.820 29,497,862 23,942,511 0.8117 0.310 0.310 0.314 0.299 0.314 77,016,919 0.3109 1.25%
2002-04-26 0 0.800 0.790 0.800 0.750 0.800 20,027,068 15,716,898 0.7848 0.306 0.303 0.306 0.287 0.306 52,289,317 0.3006 3.90%
2002-04-25 0 0.770 0.760 0.770 0.740 0.780 9,836,000 7,561,820 0.7688 0.295 0.291 0.295 0.283 0.299 25,681,129 0.2945 2.67%
2002-04-24 0 0.750 0.750 0.760 0.730 0.780 16,923,541 12,805,402 0.7567 0.287 0.287 0.291 0.280 0.299 44,186,219 0.2898 2.74%
2002-04-23 0 0.730 0.730 0.740 0.720 0.740 7,004,000 5,136,140 0.7333 0.280 0.280 0.283 0.276 0.283 18,286,969 0.2809 0.00%
2002-04-22 0 0.730 0.730 0.740 0.730 0.750 5,062,000 3,733,240 0.7375 0.280 0.280 0.283 0.280 0.287 13,216,539 0.2825 -1.35%
2002-04-19 0 0.740 0.740 0.750 0.740 0.760 5,479,611 4,102,484 0.7487 0.283 0.283 0.287 0.283 0.291 14,306,893 0.2867 -2.63%
2002-04-18 0 0.760 0.750 0.760 0.750 0.770 7,496,000 5,668,360 0.7562 0.291 0.287 0.291 0.287 0.295 19,571,548 0.2896 0.00%
2002-04-17 0 0.760 0.750 0.760 0.750 0.780 11,740,000 8,945,400 0.7620 0.291 0.287 0.291 0.287 0.299 30,652,344 0.2918 -2.56%
2002-04-16 0 0.780 0.770 0.780 0.770 0.780 5,606,000 4,319,580 0.7705 0.299 0.295 0.299 0.295 0.299 14,636,886 0.2951 0.00%
2002-04-15 0 0.780 0.770 0.780 0.770 0.800 9,986,030 7,779,042 0.7790 0.299 0.295 0.299 0.295 0.306 26,072,848 0.2984 -4.88%
2002-04-12 0 0.820 0.810 0.820 0.800 0.820 5,064,000 4,082,160 0.8061 0.314 0.310 0.314 0.306 0.314 13,221,761 0.3087 0.00%
2002-04-11 0 0.820 0.810 0.820 0.810 0.820 6,294,505 5,109,269 0.8117 0.314 0.310 0.314 0.310 0.314 16,434,526 0.3109 0.00%
2002-04-10 0 0.820 0.810 0.820 0.800 0.820 5,566,000 4,542,580 0.8161 0.314 0.310 0.314 0.306 0.314 14,532,449 0.3126 1.23%
2002-04-09 0 0.810 0.800 0.810 0.800 0.820 3,374,591 2,733,335 0.8100 0.310 0.306 0.310 0.306 0.314 8,810,828 0.3102 1.25%
2002-04-08 0 0.800 0.800 0.820 0.800 0.830 6,370,818 5,191,854 0.8149 0.306 0.306 0.314 0.306 0.318 16,633,774 0.3121 -2.44%
2002-04-04 0 0.820 0.810 0.820 0.790 0.820 9,823,500 7,936,180 0.8079 0.314 0.310 0.314 0.303 0.314 25,648,493 0.3094 3.80%
2002-04-03 0 0.790 0.780 0.800 0.780 0.800 4,630,000 3,643,740 0.7870 0.303 0.299 0.306 0.299 0.306 12,088,616 0.3014 1.28%
2002-04-02 0 0.780 0.780 0.790 0.770 0.790 2,932,000 2,281,060 0.7780 0.299 0.299 0.303 0.295 0.303 7,655,253 0.2980 -1.27%
2002-03-28 0 0.790 0.780 0.790 0.770 0.800 10,530,197 8,270,684 0.7854 0.303 0.299 0.303 0.295 0.306 27,493,631 0.3008 3.95%
2002-03-27 0 0.760 0.760 0.770 0.760 0.780 11,092,000 8,468,460 0.7635 0.291 0.291 0.295 0.291 0.299 28,960,460 0.2924 0.00%
2002-03-26 0 0.760 0.750 0.770 0.760 0.800 13,038,000 10,016,220 0.7682 0.291 0.287 0.295 0.291 0.306 34,041,334 0.2942 -5.00%
2002-03-25 0 0.800 0.790 0.800 0.760 0.860 33,079,822 27,028,527 0.8171 0.306 0.303 0.306 0.291 0.329 86,369,173 0.3129 3.90%
2002-03-22 0 0.770 0.780 0.790 0.740 0.790 15,360,000 11,660,780 0.7592 0.295 0.299 0.303 0.283 0.303 40,103,919 0.2908 1.32%
2002-03-21 0 0.760 0.750 0.770 0.750 0.800 9,541,659 7,358,980 0.7712 0.291 0.287 0.295 0.287 0.306 24,912,625 0.2954 -5.00%
2002-03-20 0 0.800 0.790 0.800 0.780 0.810 2,382,330 1,887,084 0.7921 0.306 0.303 0.306 0.299 0.310 6,220,102 0.3034 0.00%
2002-03-19 0 0.800 0.790 0.800 0.790 0.810 938,378 746,884 0.7959 0.306 0.303 0.306 0.303 0.310 2,450,041 0.3048 -1.23%
2002-03-18 0 0.810 0.790 0.810 0.790 0.810 3,806,000 3,028,480 0.7957 0.310 0.303 0.310 0.303 0.310 9,937,208 0.3048 1.25%
2002-03-15 0 0.800 0.790 0.800 0.780 0.820 4,887,985 3,902,128 0.7983 0.306 0.303 0.306 0.299 0.314 12,762,198 0.3058 -1.23%
2002-03-14 0 0.810 0.800 0.810 0.810 0.820 2,660,000 2,158,840 0.8116 0.310 0.306 0.310 0.310 0.314 6,945,080 0.3108 -2.41%
2002-03-13 0 0.830 0.820 0.830 0.810 0.830 1,970,000 1,619,280 0.8220 0.318 0.314 0.318 0.310 0.318 5,143,536 0.3148 -1.19%
2002-03-12 0 0.840 0.830 0.840 0.800 0.850 9,046,000 7,530,760 0.8325 0.322 0.318 0.322 0.306 0.326 23,618,493 0.3189 2.44%
2002-03-11 0 0.820 0.810 0.820 0.790 0.820 3,027,033 2,458,665 0.8122 0.314 0.310 0.314 0.303 0.314 7,903,378 0.3111 2.50%
2002-03-08 0 0.800 0.790 0.800 0.790 0.810 4,480,500 3,578,865 0.7988 0.306 0.303 0.306 0.303 0.310 11,698,282 0.3059 -1.23%
2002-03-07 0 0.810 0.810 0.820 0.800 0.820 4,284,800 3,483,376 0.8130 0.310 0.310 0.314 0.306 0.314 11,187,322 0.3114 1.25%
2002-03-06 0 0.800 0.800 0.810 0.800 0.820 2,748,000 2,228,580 0.8110 0.306 0.306 0.310 0.306 0.314 7,174,842 0.3106 -2.44%
2002-03-05 0 0.820 0.820 0.830 0.800 0.840 7,918,000 6,492,080 0.8199 0.314 0.314 0.318 0.306 0.322 20,673,361 0.3140 0.00%
2002-03-04 0 0.820 0.800 0.820 0.800 0.820 3,200,000 2,582,300 0.8070 0.314 0.306 0.314 0.306 0.314 8,354,983 0.3091 3.80%
2002-03-01 0 0.790 0.790 0.800 0.790 0.800 2,982,000 2,372,480 0.7956 0.303 0.303 0.306 0.303 0.306 7,785,800 0.3047 -1.25%
2002-02-28 0 0.800 0.800 0.810 0.790 0.800 2,728,000 2,177,380 0.7982 0.306 0.306 0.310 0.303 0.306 7,122,623 0.3057 -1.23%
2002-02-27 0 0.810 0.800 0.810 0.790 0.810 3,932,957 3,139,598 0.7983 0.310 0.306 0.310 0.303 0.310 10,268,684 0.3057 0.00%
2002-02-26 0 0.810 0.800 0.810 0.800 0.810 2,308,000 1,856,200 0.8042 0.310 0.306 0.310 0.306 0.310 6,026,032 0.3080 0.00%
2002-02-25 0 0.810 0.810 0.820 0.800 0.820 4,385,127 3,557,445 0.8113 0.310 0.310 0.314 0.306 0.314 11,449,269 0.3107 -1.22%
2002-02-22 0 0.820 0.810 0.820 0.810 0.820 4,596,000 3,741,520 0.8141 0.314 0.310 0.314 0.310 0.314 11,999,845 0.3118 0.00%
2002-02-21 0 0.820 0.820 0.830 0.810 0.840 4,004,000 3,303,140 0.8250 0.314 0.314 0.318 0.310 0.322 10,454,173 0.3160 -1.20%
2002-02-20 0 0.830 0.830 0.840 0.810 0.840 5,600,000 4,618,040 0.8247 0.318 0.318 0.322 0.310 0.322 14,621,220 0.3158 0.00%
2002-02-19 0 0.830 0.820 0.830 0.820 0.850 6,634,000 5,516,820 0.8316 0.318 0.314 0.318 0.314 0.326 17,320,924 0.3185 -1.19%
2002-02-18 0 0.840 0.840 0.850 0.820 0.850 10,412,000 8,686,040 0.8342 0.322 0.322 0.326 0.314 0.326 27,185,026 0.3195 1.20%
2002-02-15 0 0.830 0.820 0.830 0.810 0.830 3,500,000 2,865,740 0.8188 0.318 0.314 0.318 0.310 0.318 9,138,263 0.3136 1.22%
2002-02-11 0 0.820 0.810 0.820 0.810 0.820 3,634,601 2,966,197 0.8161 0.314 0.310 0.314 0.310 0.314 9,489,697 0.3126 0.00%
2002-02-08 0 0.820 0.810 0.820 0.770 0.820 5,680,000 4,554,600 0.8019 0.314 0.310 0.314 0.295 0.314 14,830,095 0.3071 5.13%
2002-02-07 0 0.780 0.770 0.780 0.760 0.790 3,668,127 2,829,193 0.7713 0.299 0.295 0.299 0.291 0.303 9,577,231 0.2954 -1.27%
2002-02-06 0 0.790 0.780 0.790 0.770 0.790 3,304,402 2,599,538 0.7867 0.303 0.299 0.303 0.295 0.303 8,627,570 0.3013 1.28%
2002-02-05 0 0.780 0.780 0.790 0.740 0.790 3,686,906 2,839,476 0.7702 0.299 0.299 0.303 0.283 0.303 9,626,262 0.2950 1.30%
2002-02-04 0 0.770 0.770 0.790 0.770 0.780 1,914,000 1,491,280 0.7791 0.295 0.295 0.303 0.295 0.299 4,997,324 0.2984 -1.28%
2002-02-01 0 0.780 0.770 0.780 0.770 0.790 4,852,000 3,783,880 0.7799 0.299 0.295 0.299 0.295 0.303 12,668,243 0.2987 0.00%
2002-01-31 0 0.780 0.770 0.780 0.770 0.810 10,638,000 8,445,420 0.7939 0.299 0.295 0.299 0.295 0.310 27,775,097 0.3041 -2.50%
2002-01-30 0 0.800 0.790 0.800 0.800 0.820 11,614,703 9,365,434 0.8063 0.306 0.303 0.306 0.306 0.314 30,325,202 0.3088 -4.76%
2002-01-29 0 0.840 0.830 0.840 0.780 0.850 37,604,845 31,151,016 0.8284 0.322 0.318 0.322 0.299 0.326 98,183,702 0.3173 7.69%
2002-01-28 0 0.780 0.770 0.780 0.750 0.780 10,614,000 8,129,120 0.7659 0.299 0.295 0.299 0.287 0.299 27,712,435 0.2933 4.00%
2002-01-25 0 0.750 0.750 0.760 0.710 0.760 7,826,000 5,773,500 0.7377 0.287 0.287 0.291 0.272 0.291 20,433,156 0.2826 7.14%
2002-01-24 0 0.700 0.710 0.720 0.700 0.740 1,497,650 1,060,152 0.7079 0.268 0.272 0.276 0.268 0.283 3,910,263 0.2711 -1.41%
2002-01-23 0 0.710 0.700 0.710 0.690 0.710 4,609,483 3,220,197 0.6986 0.272 0.268 0.272 0.264 0.272 12,035,048 0.2676 0.00%
2002-01-22 0 0.710 0.710 0.720 0.710 0.750 1,693,753 1,222,395 0.7217 0.272 0.272 0.276 0.272 0.287 4,422,274 0.2764 -2.74%
2002-01-21 0 0.730 0.720 0.730 0.720 0.730 1,729,821 1,252,858 0.7243 0.280 0.276 0.280 0.276 0.280 4,516,445 0.2774 0.00%
2002-01-18 0 0.730 0.720 0.730 0.710 0.730 3,062,310 2,212,031 0.7223 0.280 0.276 0.280 0.272 0.280 7,995,484 0.2767 1.39%
2002-01-17 0 0.720 0.710 0.720 0.700 0.720 4,128,000 2,941,960 0.7127 0.276 0.272 0.276 0.268 0.276 10,777,928 0.2730 -1.37%
2002-01-16 0 0.730 0.720 0.730 0.720 0.730 3,288,519 2,394,998 0.7283 0.280 0.276 0.280 0.276 0.280 8,586,100 0.2789 0.00%
2002-01-15 0 0.730 0.730 0.740 0.720 0.750 2,026,000 1,485,700 0.7333 0.280 0.280 0.283 0.276 0.287 5,289,749 0.2809 -3.95%
2002-01-14 0 0.760 0.750 0.760 0.750 0.770 6,510,000 4,937,480 0.7584 0.291 0.287 0.291 0.287 0.295 16,997,169 0.2905 -1.30%
2002-01-11 0 0.770 0.760 0.770 0.760 0.770 1,020,483 779,473 0.7638 0.295 0.291 0.295 0.291 0.295 2,664,412 0.2925 0.00%
2002-01-10 0 0.770 0.770 0.780 0.740 0.780 2,561,396 1,932,891 0.7546 0.295 0.295 0.299 0.283 0.299 6,687,631 0.2890 1.32%
2002-01-09 0 0.760 0.750 0.760 0.750 0.770 3,429,839 2,600,308 0.7581 0.291 0.287 0.291 0.287 0.295 8,955,077 0.2904 -2.56%
2002-01-08 0 0.780 0.770 0.780 0.770 0.790 2,796,000 2,174,820 0.7778 0.299 0.295 0.299 0.295 0.303 7,300,167 0.2979 -1.27%
2002-01-07 0 0.790 0.790 0.800 0.750 0.790 5,336,000 4,130,800 0.7741 0.303 0.303 0.306 0.287 0.303 13,931,934 0.2965 2.60%
2002-01-04 0 0.770 0.740 0.770 0.750 0.770 6,582,113 4,997,725 0.7593 0.295 0.283 0.295 0.287 0.295 17,185,451 0.2908 0.00%
2002-01-03 0 0.770 0.760 0.770 0.760 0.770 4,870,548 3,736,875 0.7672 0.295 0.291 0.295 0.291 0.295 12,716,671 0.2939 0.00%
2002-01-02 0 0.770 0.760 0.770 0.740 0.770 1,894,483 1,432,878 0.7563 0.295 0.291 0.295 0.283 0.295 4,946,367 0.2897 0.00%
2001-12-31 0 0.770 0.750 0.770 0.730 0.770 1,628,344 1,214,209 0.7457 0.295 0.287 0.295 0.280 0.295 4,251,496 0.2856 0.00%
2001-12-28 0 0.770 0.760 0.770 0.760 0.780 2,256,235 1,727,683 0.7657 0.295 0.291 0.295 0.291 0.299 5,890,877 0.2933 1.32%
2001-12-27 0 0.760 0.750 0.760 0.760 0.770 1,395,661 1,067,751 0.7651 0.291 0.287 0.291 0.291 0.295 3,643,976 0.2930 -2.56%
2001-12-24 0 0.780 0.770 0.790 0.770 0.790 273,000 212,510 0.7784 0.299 0.295 0.303 0.295 0.303 712,784 0.2981 -1.27%
2001-12-21 0 0.790 0.770 0.790 0.770 0.790 1,988,000 1,542,900 0.7761 0.303 0.295 0.303 0.295 0.303 5,190,533 0.2973 1.28%
2001-12-20 0 0.780 0.780 0.790 0.780 0.790 737,986 579,790 0.7856 0.299 0.299 0.303 0.299 0.303 1,926,831 0.3009 -1.27%
2001-12-19 0 0.790 0.780 0.790 0.780 0.790 575,000 453,060 0.7879 0.303 0.299 0.303 0.299 0.303 1,501,286 0.3018 -1.25%
2001-12-18 0 0.800 0.780 0.800 0.780 0.800 2,142,458 1,697,594 0.7924 0.306 0.299 0.306 0.299 0.306 5,593,813 0.3035 0.00%
2001-12-17 0 0.800 0.780 0.800 0.780 0.810 2,042,000 1,618,140 0.7924 0.306 0.299 0.306 0.299 0.310 5,331,524 0.3035 -1.23%
2001-12-14 0 0.810 0.800 0.810 0.770 0.810 1,700,000 1,335,000 0.7853 0.310 0.306 0.310 0.295 0.310 4,438,585 0.3008 2.53%
2001-12-13 0 0.790 0.790 0.800 0.780 0.810 3,548,000 2,823,820 0.7959 0.303 0.303 0.306 0.299 0.310 9,263,588 0.3048 -3.66%
2001-12-12 0 0.820 0.810 0.820 0.810 0.830 2,726,000 2,234,420 0.8197 0.314 0.310 0.314 0.310 0.318 7,117,401 0.3139 -2.38%
2001-12-11 0 0.840 0.830 0.840 0.810 0.840 3,626,000 3,020,140 0.8329 0.322 0.318 0.322 0.310 0.322 9,467,240 0.3190 1.20%
2001-12-10 0 0.830 0.820 0.830 0.820 0.830 1,758,000 1,442,620 0.8206 0.318 0.314 0.318 0.314 0.318 4,590,019 0.3143 0.00%
2001-12-07 0 0.830 0.830 0.840 0.820 0.840 1,721,000 1,426,260 0.8287 0.318 0.318 0.322 0.314 0.322 4,493,414 0.3174 0.00%
2001-12-06 0 0.830 0.820 0.830 0.830 0.850 2,846,000 2,380,380 0.8364 0.318 0.314 0.318 0.318 0.326 7,430,713 0.3203 -2.35%
2001-12-05 0 0.850 0.830 0.850 0.830 0.850 2,845,098 2,402,167 0.8443 0.326 0.318 0.326 0.318 0.326 7,428,358 0.3234 1.19%
2001-12-04 0 0.840 0.840 0.850 0.820 0.850 3,598,000 3,013,900 0.8377 0.322 0.322 0.326 0.314 0.326 9,394,134 0.3208 -1.18%
2001-12-03 0 0.850 0.840 0.850 0.820 0.850 4,429,098 3,704,236 0.8363 0.326 0.322 0.326 0.314 0.326 11,564,075 0.3203 2.41%
2001-11-30 0 0.830 0.820 0.830 0.800 0.830 4,075,591 3,341,853 0.8200 0.318 0.314 0.318 0.306 0.318 10,641,092 0.3141 1.22%
2001-11-29 0 0.820 0.810 0.820 0.800 0.820 3,795,163 3,068,796 0.8086 0.314 0.310 0.314 0.306 0.314 9,908,913 0.3097 -1.20%
2001-11-28 0 0.830 0.820 0.830 0.810 0.840 4,218,000 3,469,440 0.8225 0.318 0.314 0.318 0.310 0.322 11,012,912 0.3150 1.22%
2001-11-27 0 0.820 0.810 0.820 0.810 0.840 4,508,000 3,721,000 0.8254 0.314 0.310 0.314 0.310 0.322 11,770,082 0.3161 -3.53%
2001-11-26 0 0.850 0.830 0.850 0.830 0.860 8,766,000 7,431,640 0.8478 0.326 0.318 0.326 0.318 0.329 22,887,432 0.3247 -1.16%
2001-11-23 0 0.860 0.850 0.860 0.840 0.870 12,560,000 10,722,740 0.8537 0.329 0.326 0.329 0.322 0.333 32,793,309 0.3270 2.38%
2001-11-22 0 0.840 0.830 0.840 0.770 0.840 13,904,000 11,335,660 0.8153 0.322 0.318 0.322 0.295 0.322 36,302,402 0.3123 7.69%
2001-11-21 0 0.780 0.760 0.780 0.760 0.780 1,382,000 1,062,860 0.7691 0.299 0.291 0.299 0.291 0.299 3,608,308 0.2946 0.00%
2001-11-20 0 0.780 0.770 0.780 0.750 0.790 2,681,033 2,086,281 0.7782 0.299 0.295 0.299 0.287 0.303 6,999,995 0.2980 0.00%
2001-11-19 0 0.780 0.770 0.780 0.770 0.790 1,434,000 1,116,540 0.7786 0.299 0.295 0.299 0.295 0.303 3,744,077 0.2982 -1.27%
2001-11-16 0 0.790 0.770 0.790 0.770 0.790 3,064,000 2,389,460 0.7798 0.303 0.295 0.303 0.295 0.303 7,999,896 0.2987 0.00%
2001-11-15 0 0.790 0.780 0.790 0.780 0.800 3,522,000 2,766,020 0.7854 0.303 0.299 0.303 0.299 0.306 9,195,703 0.3008 1.28%
2001-11-14 0 0.780 0.760 0.780 0.760 0.780 4,426,000 3,412,160 0.7709 0.299 0.291 0.299 0.291 0.299 11,555,986 0.2953 1.30%
2001-11-13 0 0.770 0.750 0.770 0.740 0.770 2,433,054 1,840,339 0.7564 0.295 0.287 0.295 0.283 0.295 6,352,539 0.2897 1.32%
2001-11-12 0 0.760 0.750 0.760 0.750 0.780 2,510,000 1,929,920 0.7689 0.291 0.287 0.291 0.287 0.299 6,553,440 0.2945 -1.30%
2001-11-09 0 0.770 0.750 0.770 0.760 0.780 2,692,000 2,070,800 0.7692 0.295 0.287 0.295 0.291 0.299 7,028,630 0.2946 1.32%
2001-11-08 0 0.760 0.760 0.770 0.730 0.770 2,626,000 1,986,480 0.7565 0.291 0.291 0.295 0.280 0.295 6,856,308 0.2897 1.33%
2001-11-07 0 0.750 0.750 0.760 0.740 0.780 7,304,000 5,553,160 0.7603 0.287 0.287 0.291 0.283 0.299 19,070,249 0.2912 -3.85%
2001-11-06 0 0.780 0.770 0.780 0.770 0.790 5,846,000 4,563,940 0.7807 0.299 0.295 0.299 0.295 0.303 15,263,510 0.2990 -2.50%
2001-11-05 0 0.800 0.790 0.800 0.760 0.800 6,054,000 4,739,720 0.7829 0.306 0.303 0.306 0.291 0.306 15,806,584 0.2999 2.56%
2001-11-02 0 0.780 0.770 0.780 0.750 0.810 18,114,252 14,124,221 0.7797 0.299 0.295 0.299 0.287 0.310 47,295,084 0.2986 5.41%
2001-11-01 0 0.740 0.730 0.750 0.730 0.760 11,884,000 8,894,320 0.7484 0.283 0.280 0.287 0.280 0.291 31,028,319 0.2867 1.37%
2001-10-31 0 0.730 0.720 0.730 0.700 0.740 11,206,604 8,112,921 0.7239 0.280 0.276 0.280 0.268 0.283 29,259,684 0.2773 4.29%
2001-10-30 0 0.700 0.690 0.710 0.660 0.720 14,880,000 10,452,720 0.7025 0.268 0.264 0.272 0.253 0.276 38,850,672 0.2690 2.94%
2001-10-29 0 0.680 0.660 0.680 0.670 0.690 4,768,602 3,203,849 0.6719 0.260 0.253 0.260 0.257 0.264 12,450,497 0.2573 0.00%
2001-10-26 0 0.680 0.670 0.680 0.660 0.710 12,040,970 8,283,871 0.6880 0.260 0.257 0.260 0.253 0.272 31,438,157 0.2635 0.00%
2001-10-24 0 0.680 0.670 0.680 0.670 0.690 2,989,725 2,032,955 0.6800 0.260 0.257 0.260 0.257 0.264 7,805,969 0.2604 -1.45%
2001-10-23 0 0.690 0.680 0.690 0.670 0.700 4,155,203 2,857,542 0.6877 0.264 0.260 0.264 0.257 0.268 10,848,953 0.2634 1.47%
2001-10-22 0 0.680 0.660 0.680 0.650 0.680 2,546,000 1,689,980 0.6638 0.260 0.253 0.260 0.249 0.260 6,647,433 0.2542 0.00%
2001-10-19 0 0.680 0.670 0.680 0.670 0.690 1,482,609 1,002,411 0.6761 0.260 0.257 0.260 0.257 0.264 3,870,992 0.2590 0.00%
2001-10-18 0 0.680 0.660 0.680 0.660 0.680 1,856,000 1,246,720 0.6717 0.260 0.253 0.260 0.253 0.260 4,845,890 0.2573 0.00%
2001-10-17 0 0.680 0.670 0.680 0.670 0.710 7,524,000 5,172,780 0.6875 0.260 0.257 0.260 0.257 0.272 19,644,654 0.2633 1.49%
2001-10-16 0 0.670 0.660 0.670 0.650 0.700 9,638,000 6,516,260 0.6761 0.257 0.253 0.257 0.249 0.268 25,164,165 0.2589 -5.63%
2001-10-15 0 0.710 0.700 0.720 0.680 0.720 1,254,000 882,920 0.7041 0.272 0.268 0.276 0.260 0.276 3,274,109 0.2697 -1.39%
2001-10-12 0 0.720 0.700 0.730 0.680 0.760 5,069,000 3,671,580 0.7243 0.276 0.268 0.280 0.260 0.291 13,234,815 0.2774 -6.49%
2001-10-11 0 0.770 0.750 0.770 0.740 0.770 8,393,602 6,356,557 0.7573 0.295 0.287 0.295 0.283 0.295 21,915,126 0.2901 1.32%
2001-10-10 0 0.760 0.740 0.760 0.740 0.780 6,406,000 4,858,600 0.7584 0.291 0.283 0.291 0.283 0.299 16,725,632 0.2905 -1.30%
2001-10-09 0 0.770 0.760 0.770 0.730 0.780 5,110,430 3,888,921 0.7610 0.295 0.291 0.295 0.280 0.299 13,342,986 0.2915 4.05%
2001-10-08 0 0.740 0.720 0.740 0.710 0.740 2,388,000 1,724,020 0.7220 0.283 0.276 0.283 0.272 0.283 6,234,906 0.2765 -1.33%
2001-10-05 0 0.750 0.720 0.750 0.700 0.750 2,888,000 2,101,940 0.7278 0.287 0.276 0.287 0.268 0.287 7,540,372 0.2788 1.35%
2001-10-04 0 0.740 0.720 0.740 0.710 0.760 6,092,910 4,469,734 0.7336 0.283 0.276 0.283 0.272 0.291 15,908,175 0.2810 2.78%
2001-10-03 0 0.720 0.710 0.720 0.690 0.720 3,764,000 2,651,620 0.7045 0.276 0.272 0.276 0.264 0.276 9,827,549 0.2698 2.86%
2001-09-28 0 0.700 0.670 0.700 0.640 0.700 6,084,725 4,031,475 0.6626 0.268 0.257 0.268 0.245 0.268 15,886,805 0.2538 7.69%
2001-09-27 0 0.650 0.630 0.650 0.610 0.650 2,400,000 1,514,680 0.6311 0.249 0.241 0.249 0.234 0.249 6,266,237 0.2417 1.56%
2001-09-26 0 0.640 0.630 0.640 0.620 0.650 1,622,000 1,044,380 0.6439 0.245 0.241 0.245 0.237 0.249 4,234,932 0.2466 0.00%
2001-09-25 0 0.640 0.630 0.640 0.630 0.680 4,762,000 3,111,100 0.6533 0.245 0.241 0.245 0.241 0.260 12,433,259 0.2502 -3.03%
2001-09-24 0 0.660 0.650 0.660 0.640 0.700 4,504,000 2,964,220 0.6581 0.253 0.249 0.253 0.245 0.268 11,759,639 0.2521 6.45%
2001-09-21 0 0.620 0.610 0.620 0.600 0.630 1,422,000 878,060 0.6175 0.237 0.234 0.237 0.230 0.241 3,712,746 0.2365 -3.12%
2001-09-20 0 0.640 0.630 0.640 0.610 0.640 3,958,000 2,476,540 0.6257 0.245 0.241 0.245 0.234 0.245 10,334,070 0.2396 1.59%
2001-09-19 0 0.630 0.620 0.630 0.600 0.640 2,436,000 1,526,480 0.6266 0.241 0.237 0.241 0.230 0.245 6,360,231 0.2400 3.28%
2001-09-18 0 0.610 0.610 0.620 0.580 0.630 4,876,123 2,959,146 0.6069 0.234 0.234 0.237 0.222 0.241 12,731,227 0.2324 5.17%
2001-09-17 0 0.580 0.580 0.600 0.540 0.590 2,992,000 1,701,700 0.5688 0.222 0.222 0.230 0.207 0.226 7,811,909 0.2178 -3.33%
2001-09-14 0 0.600 0.570 0.600 0.560 0.600 2,052,750 1,203,430 0.5863 0.230 0.218 0.230 0.214 0.230 5,359,591 0.2245 1.69%
2001-09-13 0 0.590 0.570 0.600 0.550 0.600 3,202,750 1,866,515 0.5828 0.226 0.218 0.230 0.211 0.230 8,362,163 0.2232 5.36%
2001-09-12 0 0.560 0.550 0.570 0.540 0.600 8,588,000 4,748,440 0.5529 0.214 0.211 0.218 0.207 0.230 22,422,686 0.2118 -13.85%
2001-09-11 0 0.650 0.640 0.650 0.640 0.660 1,314,000 853,100 0.6492 0.249 0.245 0.249 0.245 0.253 3,430,765 0.2487 -2.99%
2001-09-10 0 0.670 0.660 0.670 0.640 0.670 952,000 622,540 0.6539 0.257 0.253 0.257 0.245 0.257 2,485,607 0.2505 0.00%
2001-09-07 0 0.670 0.660 0.670 0.650 0.680 1,438,000 958,980 0.6669 0.257 0.253 0.257 0.249 0.260 3,754,521 0.2554 -1.47%
2001-09-06 0 0.680 0.670 0.680 0.640 0.700 1,852,000 1,243,980 0.6717 0.260 0.257 0.260 0.245 0.268 4,835,446 0.2573 4.62%
2001-09-05 0 0.650 0.640 0.650 0.630 0.650 607,000 387,280 0.6380 0.249 0.245 0.249 0.241 0.249 1,584,836 0.2444 0.00%
2001-09-04 0 0.650 0.640 0.660 0.630 0.650 741,500 477,840 0.6444 0.249 0.245 0.253 0.241 0.249 1,936,006 0.2468 0.00%
2001-09-03 0 0.650 0.640 0.650 0.630 0.650 976,000 626,080 0.6415 0.249 0.245 0.249 0.241 0.249 2,548,270 0.2457 0.00%
2001-08-31 0 0.650 0.640 0.650 0.640 0.660 830,534 540,120 0.6503 0.249 0.245 0.249 0.245 0.253 2,168,468 0.2491 -1.52%
2001-08-30 0 0.660 0.650 0.660 0.650 0.660 799,418 523,051 0.6543 0.253 0.249 0.253 0.249 0.253 2,087,226 0.2506 0.00%
2001-08-29 0 0.660 0.650 0.660 0.650 0.670 1,178,000 775,020 0.6579 0.253 0.249 0.253 0.249 0.257 3,075,678 0.2520 -1.49%
2001-08-28 0 0.670 0.660 0.670 0.660 0.670 1,132,000 749,740 0.6623 0.257 0.253 0.257 0.253 0.257 2,955,575 0.2537 1.52%
2001-08-27 0 0.660 0.660 0.680 0.660 0.670 612,000 408,980 0.6683 0.253 0.253 0.260 0.253 0.257 1,597,891 0.2559 0.00%
2001-08-24 0 0.660 0.660 0.670 0.660 0.670 708,000 470,780 0.6649 0.253 0.253 0.257 0.253 0.257 1,848,540 0.2547 -1.49%
2001-08-23 0 0.670 0.670 0.680 0.670 0.690 1,678,000 1,150,780 0.6858 0.257 0.257 0.260 0.257 0.264 4,381,144 0.2627 -1.47%
2001-08-22 0 0.680 0.680 0.690 0.670 0.700 2,274,000 1,552,380 0.6827 0.260 0.260 0.264 0.257 0.268 5,937,260 0.2615 -2.86%
2001-08-21 0 0.700 0.690 0.700 0.680 0.700 1,318,000 913,340 0.6930 0.268 0.264 0.268 0.260 0.268 3,441,209 0.2654 2.94%
2001-08-20 0 0.680 0.680 0.690 0.660 0.680 1,744,000 1,183,720 0.6787 0.260 0.260 0.264 0.253 0.260 4,553,466 0.2600 -2.86%
2001-08-17 0 0.700 0.690 0.700 0.690 0.710 2,043,999 1,421,239 0.6953 0.268 0.264 0.268 0.264 0.272 5,336,743 0.2663 0.00%
2001-08-16 0 0.700 0.690 0.700 0.660 0.700 4,642,000 3,178,260 0.6847 0.268 0.264 0.268 0.253 0.268 12,119,947 0.2622 2.94%
2001-08-15 0 0.680 0.660 0.670 0.640 0.680 3,670,309 2,411,345 0.6570 0.260 0.253 0.257 0.245 0.260 9,582,928 0.2516 1.49%
2001-08-14 0 0.670 0.660 0.670 0.660 0.670 1,692,000 1,119,060 0.6614 0.257 0.253 0.257 0.253 0.257 4,417,697 0.2533 1.52%
2001-08-13 0 0.660 0.650 0.660 0.650 0.660 1,178,774 776,904 0.6591 0.253 0.249 0.253 0.249 0.253 3,077,699 0.2524 -1.49%
2001-08-10 0 0.670 0.660 0.670 0.660 0.670 1,404,000 935,360 0.6662 0.257 0.253 0.257 0.253 0.257 3,665,749 0.2552 1.52%
2001-08-09 0 0.660 0.650 0.660 0.630 0.660 1,846,000 1,181,920 0.6403 0.253 0.249 0.253 0.241 0.253 4,819,781 0.2452 1.54%
2001-08-08 0 0.650 0.640 0.650 0.650 0.670 7,411,098 4,856,850 0.6553 0.249 0.245 0.249 0.249 0.257 19,349,875 0.2510 -1.52%
2001-08-07 0 0.660 0.660 0.670 0.650 0.670 3,470,659 2,290,529 0.6600 0.253 0.253 0.257 0.249 0.257 9,061,655 0.2528 -1.49%
2001-08-06 0 0.670 0.660 0.670 0.650 0.680 5,238,000 3,472,140 0.6629 0.257 0.253 0.257 0.249 0.260 13,676,063 0.2539 -1.47%
2001-08-03 0 0.680 0.680 0.690 0.670 0.700 2,228,000 1,505,840 0.6759 0.260 0.260 0.264 0.257 0.268 5,817,157 0.2589 -2.86%
2001-08-02 0 0.700 0.700 0.710 0.700 0.710 3,639,109 2,562,767 0.7042 0.268 0.268 0.272 0.268 0.272 9,501,467 0.2697 0.00%
2001-08-01 0 0.700 0.700 0.710 0.660 0.700 2,630,000 1,822,640 0.6930 0.268 0.268 0.272 0.253 0.268 6,866,752 0.2654 0.00%
2001-07-31 0 0.700 0.690 0.700 0.680 0.730 3,462,000 2,461,600 0.7110 0.268 0.264 0.268 0.260 0.280 9,039,047 0.2723 -2.78%
2001-07-30 0 0.720 0.720 0.730 0.710 0.730 4,931,000 3,546,460 0.7192 0.276 0.276 0.280 0.272 0.280 12,874,507 0.2755 1.41%
2001-07-27 0 0.710 0.710 0.720 0.690 0.730 5,464,000 3,852,600 0.7051 0.272 0.272 0.276 0.264 0.280 14,266,134 0.2701 5.97%
2001-07-26 0 0.670 0.660 0.670 0.640 0.700 5,142,000 3,470,160 0.6749 0.257 0.253 0.257 0.245 0.268 13,425,414 0.2585 1.52%
2001-07-24 0 0.660 0.660 0.670 0.640 0.670 2,266,000 1,497,280 0.6608 0.253 0.253 0.257 0.245 0.257 5,916,372 0.2531 0.00%
2001-07-23 0 0.660 0.660 0.670 0.650 0.670 1,570,000 1,037,380 0.6608 0.253 0.253 0.257 0.249 0.257 4,099,164 0.2531 -1.49%
2001-07-20 0 0.670 0.670 0.680 0.660 0.690 3,034,928 2,043,606 0.6734 0.257 0.257 0.260 0.253 0.264 7,923,991 0.2579 0.00%
2001-07-19 0 0.670 0.660 0.690 0.630 0.690 2,825,902 1,847,623 0.6538 0.257 0.253 0.264 0.241 0.264 7,378,239 0.2504 1.52%
2001-07-18 0 0.660 0.660 0.670 0.630 0.670 2,196,197 1,435,838 0.6538 0.253 0.253 0.257 0.241 0.257 5,734,122 0.2504 3.13%
2001-07-17 0 0.640 0.640 0.650 0.630 0.660 5,832,000 3,772,460 0.6469 0.245 0.245 0.249 0.241 0.253 15,226,957 0.2477 -5.88%
2001-07-16 0 0.680 0.670 0.680 0.660 0.720 3,028,000 2,105,560 0.6954 0.260 0.257 0.260 0.253 0.276 7,905,903 0.2663 -6.85%
2001-07-13 0 0.730 0.720 0.730 0.700 0.730 2,287,299 1,640,157 0.7171 0.280 0.276 0.280 0.268 0.280 5,971,983 0.2746 0.00%
2001-07-12 0 0.730 0.710 0.730 0.710 0.730 1,413,823 1,017,217 0.7195 0.280 0.272 0.280 0.272 0.280 3,691,396 0.2756 2.82%
2001-07-11 0 0.710 0.710 0.720 0.690 0.730 3,034,504 2,163,968 0.7131 0.272 0.272 0.276 0.264 0.280 7,922,884 0.2731 -1.39%
2001-07-10 0 0.720 0.720 0.730 0.720 0.740 4,072,674 2,969,345 0.7291 0.276 0.276 0.280 0.276 0.283 10,633,476 0.2792 0.00%
2001-07-09 0 0.720 0.710 0.720 0.720 0.760 3,074,000 2,260,460 0.7353 0.276 0.272 0.276 0.276 0.291 8,026,006 0.2816 -5.26%
2001-07-05 0 0.760 0.750 0.770 0.760 0.780 4,073,141 3,127,399 0.7678 0.291 0.287 0.295 0.291 0.299 10,634,695 0.2941 -3.80%
2001-07-04 0 0.790 0.780 0.790 0.760 0.800 3,666,000 2,866,540 0.7819 0.303 0.299 0.303 0.291 0.306 9,571,678 0.2995 2.60%
2001-07-03 0 0.770 0.760 0.770 0.760 0.810 7,646,000 5,993,720 0.7839 0.295 0.291 0.295 0.291 0.310 19,963,188 0.3002 -4.94%
2001-06-29 0 0.810 0.810 0.820 0.800 0.840 6,696,702 5,518,575 0.8241 0.310 0.310 0.314 0.306 0.322 17,484,635 0.3156 -1.22%
2001-06-28 0 0.820 0.820 0.830 0.820 0.850 8,215,989 6,851,971 0.8340 0.314 0.314 0.318 0.314 0.326 21,451,390 0.3194 -3.53%
2001-06-27 0 0.850 0.850 0.860 0.850 0.870 8,349,606 7,168,201 0.8585 0.326 0.326 0.329 0.326 0.333 21,800,255 0.3288 -1.16%
2001-06-26 0 0.860 0.860 0.870 0.850 0.900 7,118,000 6,253,580 0.8786 0.329 0.329 0.333 0.326 0.345 18,584,616 0.3365 -3.37%
2001-06-22 0 0.890 0.880 0.890 0.850 0.910 15,782,000 13,968,200 0.8851 0.341 0.337 0.341 0.326 0.349 41,205,732 0.3390 2.30%
2001-06-21 0 0.870 0.860 0.870 0.820 0.880 21,554,000 18,346,100 0.8512 0.333 0.329 0.333 0.314 0.337 56,276,033 0.3260 1.16%
2001-06-20 0 0.860 0.840 0.860 0.830 0.890 11,488,000 9,877,360 0.8598 0.329 0.322 0.329 0.318 0.341 29,994,389 0.3293 -1.15%
2001-06-19 0 0.870 0.860 0.870 0.840 0.900 9,937,000 8,650,210 0.8705 0.333 0.329 0.333 0.322 0.345 25,944,834 0.3334 -2.25%
2001-06-18 0 0.890 0.890 0.900 0.870 0.940 12,462,000 11,339,940 0.9100 0.341 0.341 0.345 0.333 0.360 32,537,437 0.3485 -2.20%
2001-06-15 0 0.910 0.910 0.920 0.820 0.930 26,870,000 23,483,940 0.8740 0.349 0.349 0.352 0.314 0.356 70,155,749 0.3347 2.25%
2001-06-14 0 0.890 0.890 0.900 0.880 1.020 30,924,000 29,207,520 0.9445 0.341 0.341 0.345 0.337 0.391 80,740,468 0.3617 -10.10%
2001-06-13 0 0.990 0.980 0.990 0.950 1.100 63,440,000 64,140,640 1.0110 0.379 0.375 0.379 0.364 0.421 165,637,541 0.3872 -8.33%
2001-06-12 0 1.080 1.080 1.090 0.910 1.100 151,828,000 156,257,920 1.0292 0.414 0.414 0.417 0.349 0.421 396,412,619 0.3942 17.39%
2001-06-11 0 0.920 0.910 0.920 0.910 0.950 19,496,000 18,126,440 0.9298 0.352 0.349 0.352 0.349 0.364 50,902,735 0.3561 1.10%
2001-06-08 0 0.910 0.900 0.920 0.890 0.940 19,584,000 18,000,020 0.9191 0.349 0.345 0.352 0.341 0.360 51,132,497 0.3520 2.25%
2001-06-07 0 0.890 0.890 0.900 0.860 0.900 9,206,000 8,110,980 0.8811 0.341 0.341 0.345 0.329 0.345 24,036,242 0.3374 0.00%
2001-06-06 0 0.890 0.880 0.890 0.880 0.940 18,664,000 16,975,520 0.9095 0.341 0.337 0.341 0.337 0.360 48,730,439 0.3484 -2.20%
2001-06-05 0 0.910 0.910 0.920 0.890 0.960 57,416,000 53,694,580 0.9352 0.349 0.349 0.352 0.341 0.368 149,909,285 0.3582 4.60%
2001-06-04 0 0.870 0.870 0.880 0.840 0.880 20,900,000 18,120,320 0.8670 0.333 0.333 0.337 0.322 0.337 54,568,484 0.3321 4.82%
2001-06-01 0 0.830 0.820 0.840 0.810 0.850 15,960,000 13,286,220 0.8325 0.318 0.314 0.322 0.310 0.326 41,670,478 0.3188 1.22%
2001-05-31 0 0.820 0.810 0.820 0.810 0.850 9,258,000 7,672,320 0.8287 0.314 0.310 0.314 0.310 0.326 24,172,011 0.3174 -1.20%
2001-05-30 0 0.830 0.820 0.830 0.800 0.850 6,430,000 5,257,560 0.8177 0.318 0.314 0.318 0.306 0.326 16,788,294 0.3132 -2.35%
2001-05-29 0 0.850 0.840 0.850 0.840 0.900 13,490,000 11,714,320 0.8684 0.326 0.322 0.326 0.322 0.345 35,221,476 0.3326 -3.41%
2001-05-28 0 0.880 0.870 0.880 0.850 0.890 16,296,000 14,301,480 0.8776 0.337 0.333 0.337 0.326 0.341 42,547,752 0.3361 2.33%
2001-05-25 0 0.860 0.850 0.860 0.830 0.880 19,470,000 16,655,320 0.8554 0.329 0.326 0.329 0.318 0.337 50,834,851 0.3276 2.38%
2001-05-24 0 0.840 0.830 0.840 0.810 0.840 10,430,000 8,610,700 0.8256 0.322 0.318 0.322 0.310 0.322 27,232,023 0.3162 2.44%
2001-05-23 0 0.820 0.800 0.810 0.800 0.830 7,651,200 6,248,940 0.8167 0.314 0.306 0.310 0.306 0.318 19,976,765 0.3128 2.50%
2001-05-22 0 0.800 0.790 0.800 0.790 0.820 9,542,000 7,664,480 0.8032 0.306 0.303 0.306 0.303 0.314 24,913,515 0.3076 -1.23%
2001-05-21 0 0.810 0.800 0.810 0.790 0.820 6,144,000 4,918,320 0.8005 0.310 0.306 0.310 0.303 0.314 16,041,568 0.3066 1.25%
2001-05-18 0 0.800 0.800 0.810 0.800 0.840 11,414,000 9,342,960 0.8186 0.306 0.306 0.310 0.306 0.322 29,801,180 0.3135 -1.23%
2001-05-17 0 0.810 0.800 0.810 0.780 0.820 15,750,000 12,614,660 0.8009 0.310 0.306 0.310 0.299 0.314 41,122,183 0.3068 2.53%
2001-05-16 0 0.790 0.790 0.800 0.760 0.820 24,528,000 19,541,360 0.7967 0.303 0.303 0.306 0.291 0.314 64,040,946 0.3051 3.95%
2001-05-15 0 0.760 0.750 0.760 0.750 0.770 3,606,000 2,743,700 0.7609 0.291 0.287 0.291 0.287 0.295 9,415,022 0.2914 -1.30%
2001-05-14 0 0.770 0.760 0.770 0.720 0.770 3,384,000 2,537,360 0.7498 0.295 0.291 0.295 0.276 0.295 8,835,395 0.2872 2.67%
2001-05-11 0 0.750 0.740 0.750 0.740 0.760 2,358,000 1,758,740 0.7459 0.287 0.283 0.287 0.283 0.291 6,156,578 0.2857 -1.32%
2001-05-10 0 0.760 0.750 0.760 0.740 0.790 3,600,000 2,732,480 0.7590 0.291 0.287 0.291 0.283 0.303 9,399,356 0.2907 -3.80%
2001-05-09 0 0.790 0.780 0.790 0.770 0.800 7,300,000 5,699,600 0.7808 0.303 0.299 0.303 0.295 0.306 19,059,805 0.2990 0.00%
2001-05-08 0 0.790 0.790 0.800 0.770 0.810 12,980,000 10,268,960 0.7911 0.303 0.303 0.306 0.295 0.310 33,889,900 0.3030 0.00%
2001-05-07 0 0.790 0.780 0.790 0.770 0.800 6,340,000 4,999,160 0.7885 0.303 0.299 0.303 0.295 0.306 16,553,310 0.3020 2.60%
2001-05-04 0 0.770 0.770 0.780 0.760 0.780 5,492,000 4,214,320 0.7674 0.295 0.295 0.299 0.291 0.299 14,339,240 0.2939 -1.28%
2001-05-03 0 0.780 0.770 0.780 0.770 0.800 4,195,000 3,260,171 0.7772 0.299 0.295 0.299 0.295 0.306 10,952,861 0.2977 0.00%
2001-05-02 0 0.780 0.780 0.790 0.780 0.810 8,775,000 6,930,510 0.7898 0.299 0.299 0.303 0.299 0.310 22,910,930 0.3025 0.00%
2001-04-27 0 0.780 0.780 0.790 0.760 0.780 3,561,000 2,750,630 0.7724 0.299 0.299 0.303 0.291 0.299 9,297,530 0.2958 0.00%
2001-04-26 0 0.780 0.770 0.780 0.750 0.790 5,928,000 4,561,640 0.7695 0.299 0.295 0.299 0.287 0.303 15,477,606 0.2947 0.00%
2001-04-25 0 0.780 0.770 0.780 0.760 0.840 13,606,000 11,087,640 0.8149 0.299 0.295 0.299 0.291 0.322 35,524,344 0.3121 -3.70%
2001-04-24 0 0.810 0.800 0.810 0.760 0.820 11,452,000 9,158,280 0.7997 0.310 0.306 0.310 0.291 0.314 29,900,396 0.3063 2.53%
2001-04-23 0 0.790 0.780 0.800 0.760 0.810 8,292,000 6,539,400 0.7886 0.303 0.299 0.306 0.291 0.310 21,649,850 0.3021 1.28%
2001-04-20 0 0.780 0.770 0.780 0.750 0.840 8,658,000 6,889,360 0.7957 0.299 0.295 0.299 0.287 0.322 22,605,451 0.3048 -2.50%
2001-04-19 0 0.800 0.800 0.810 0.790 0.900 23,002,000 19,565,960 0.8506 0.306 0.306 0.310 0.303 0.345 60,056,663 0.3258 -6.98%
2001-04-18 0 0.860 0.850 0.860 0.810 0.900 38,430,000 32,996,320 0.8586 0.329 0.326 0.329 0.310 0.345 100,338,126 0.3289 7.50%
2001-04-17 0 0.800 0.800 0.810 0.700 0.810 16,884,000 13,080,940 0.7748 0.306 0.306 0.310 0.268 0.310 44,082,980 0.2967 14.29%
2001-04-12 0 0.700 0.690 0.700 0.690 0.720 3,612,000 2,535,100 0.7019 0.268 0.264 0.268 0.264 0.276 9,430,687 0.2688 1.45%
2001-04-11 0 0.690 0.690 0.700 0.680 0.760 8,930,000 6,407,400 0.7175 0.264 0.264 0.268 0.260 0.291 23,315,625 0.2748 -4.17%
2001-04-10 0 0.720 0.710 0.720 0.610 0.730 18,278,000 12,722,120 0.6960 0.276 0.272 0.276 0.234 0.280 47,722,619 0.2666 20.00%
2001-04-09 0 0.600 0.590 0.600 0.580 0.600 4,138,000 2,455,720 0.5935 0.230 0.226 0.230 0.222 0.230 10,804,038 0.2273 1.69%
2001-04-06 0 0.590 0.590 0.600 0.580 0.610 2,098,000 1,251,480 0.5965 0.226 0.226 0.230 0.222 0.234 5,477,736 0.2285 0.00%
2001-04-04 0 0.590 0.580 0.590 0.580 0.610 3,522,000 2,073,080 0.5886 0.226 0.222 0.226 0.222 0.234 9,195,703 0.2254 -4.84%
2001-04-03 0 0.620 0.610 0.620 0.620 0.650 2,762,000 1,744,780 0.6317 0.237 0.234 0.237 0.237 0.249 7,211,395 0.2419 -3.12%
2001-04-02 0 0.640 0.640 0.650 0.590 0.670 4,546,000 2,889,620 0.6356 0.245 0.245 0.249 0.226 0.257 11,869,298 0.2435 6.67%
2001-03-30 0 0.600 0.600 0.610 0.560 0.610 1,682,000 991,560 0.5895 0.230 0.230 0.234 0.214 0.234 4,391,588 0.2258 3.45%
2001-03-29 0 0.580 0.580 0.590 0.540 0.590 2,054,000 1,167,220 0.5683 0.222 0.222 0.226 0.207 0.226 5,362,855 0.2176 1.75%
2001-03-28 0 0.570 0.570 0.580 0.570 0.590 710,000 414,800 0.5842 0.218 0.218 0.222 0.218 0.226 1,853,762 0.2238 -3.39%
2001-03-27 0 0.590 0.580 0.600 0.570 0.590 1,166,000 678,840 0.5822 0.226 0.222 0.230 0.218 0.226 3,044,347 0.2230 -1.67%
2001-03-26 0 0.600 0.590 0.600 0.590 0.610 2,214,000 1,326,200 0.5990 0.230 0.226 0.230 0.226 0.234 5,780,604 0.2294 3.45%
2001-03-23 0 0.580 0.590 0.600 0.550 0.600 2,606,000 1,509,660 0.5793 0.222 0.226 0.230 0.211 0.230 6,804,089 0.2219 -3.33%
2001-03-22 0 0.600 0.600 0.610 0.600 0.630 1,968,000 1,197,000 0.6082 0.230 0.230 0.234 0.230 0.241 5,138,315 0.2330 -6.25%
2001-03-21 0 0.640 0.640 0.650 0.630 0.650 2,716,000 1,728,640 0.6365 0.245 0.245 0.249 0.241 0.249 7,091,292 0.2438 -4.48%
2001-03-20 0 0.670 0.660 0.680 0.660 0.680 634,000 425,140 0.6706 0.257 0.253 0.260 0.253 0.260 1,655,331 0.2568 -1.47%
2001-03-19 0 0.680 0.660 0.680 0.660 0.680 1,162,000 780,260 0.6715 0.260 0.253 0.260 0.253 0.260 3,033,903 0.2572 1.49%
2001-03-16 0 0.670 0.660 0.670 0.660 0.690 1,376,000 925,720 0.6728 0.257 0.253 0.257 0.253 0.264 3,592,643 0.2577 -1.47%
2001-03-15 0 0.680 0.670 0.690 0.670 0.690 2,514,000 1,700,760 0.6765 0.260 0.257 0.264 0.257 0.264 6,563,884 0.2591 -2.86%
2001-03-14 0 0.700 0.690 0.700 0.680 0.720 2,208,000 1,538,500 0.6968 0.268 0.264 0.268 0.260 0.276 5,764,938 0.2669 -1.41%
2001-03-13 0 0.710 0.700 0.710 0.680 0.710 2,532,000 1,763,320 0.6964 0.272 0.268 0.272 0.260 0.272 6,610,880 0.2667 -2.74%
2001-03-12 0 0.730 0.720 0.730 0.720 0.740 1,914,000 1,390,320 0.7264 0.280 0.276 0.280 0.276 0.283 4,997,324 0.2782 -3.95%
2001-03-09 0 0.760 0.750 0.760 0.750 0.760 968,000 726,140 0.7501 0.291 0.287 0.291 0.287 0.291 2,527,382 0.2873 0.00%
2001-03-08 0 0.760 0.750 0.760 0.750 0.760 626,000 470,700 0.7519 0.291 0.287 0.291 0.287 0.291 1,634,444 0.2880 0.00%
2001-03-07 0 0.760 0.740 0.760 0.740 0.770 2,926,000 2,200,840 0.7522 0.291 0.283 0.291 0.283 0.295 7,639,588 0.2881 -1.30%
2001-03-06 0 0.770 0.760 0.770 0.760 0.770 1,313,610 1,003,255 0.7637 0.295 0.291 0.295 0.291 0.295 3,429,747 0.2925 2.67%
2001-03-05 0 0.750 0.750 0.760 0.750 0.770 1,738,000 1,309,500 0.7535 0.287 0.287 0.291 0.287 0.295 4,537,800 0.2886 -1.32%
2001-03-02 0 0.760 0.760 0.770 0.760 0.770 1,990,000 1,519,300 0.7635 0.291 0.291 0.295 0.291 0.295 5,195,755 0.2924 -2.56%
2001-03-01 0 0.780 0.770 0.790 0.750 0.780 4,580,000 3,518,660 0.7683 0.299 0.295 0.303 0.287 0.299 11,958,070 0.2942 -1.27%
2001-02-28 0 0.790 0.780 0.790 0.780 0.810 3,746,000 2,972,400 0.7935 0.303 0.299 0.303 0.299 0.310 9,780,552 0.3039 -3.66%
2001-02-27 0 0.820 0.810 0.820 0.810 0.850 3,902,000 3,214,520 0.8238 0.314 0.310 0.314 0.310 0.326 10,187,858 0.3155 -2.38%
2001-02-26 0 0.840 0.840 0.850 0.830 0.860 5,744,000 4,829,480 0.8408 0.322 0.322 0.326 0.318 0.329 14,997,195 0.3220 1.20%
2001-02-23 0 0.830 0.820 0.830 0.810 0.840 4,750,000 3,913,280 0.8238 0.318 0.314 0.318 0.310 0.322 12,401,928 0.3155 2.47%
2001-02-22 0 0.810 0.800 0.810 0.800 0.830 2,958,000 2,380,740 0.8048 0.310 0.306 0.310 0.306 0.318 7,723,138 0.3083 -2.41%
2001-02-21 0 0.830 0.830 0.840 0.800 0.860 12,306,000 10,346,560 0.8408 0.318 0.318 0.322 0.306 0.329 32,130,132 0.3220 2.47%
2001-02-20 0 0.810 0.800 0.810 0.790 0.820 9,115,000 7,338,630 0.8051 0.310 0.306 0.310 0.303 0.314 23,798,647 0.3084 1.25%
2001-02-19 0 0.800 0.790 0.800 0.770 0.810 3,324,000 2,627,260 0.7904 0.306 0.303 0.306 0.295 0.310 8,678,739 0.3027 1.27%
2001-02-16 0 0.790 0.790 0.800 0.780 0.800 1,800,000 1,427,200 0.7929 0.303 0.303 0.306 0.299 0.306 4,699,678 0.3037 -2.47%
2001-02-15 0 0.810 0.800 0.810 0.770 0.830 7,824,000 6,313,040 0.8069 0.310 0.306 0.310 0.295 0.318 20,427,934 0.3090 5.19%
2001-02-14 0 0.770 0.770 0.780 0.770 0.790 1,780,000 1,384,440 0.7778 0.295 0.295 0.299 0.295 0.303 4,647,459 0.2979 -2.53%
2001-02-13 0 0.790 0.790 0.800 0.780 0.810 2,716,000 2,136,020 0.7865 0.303 0.303 0.306 0.299 0.310 7,091,292 0.3012 -1.25%
2001-02-12 0 0.800 0.790 0.800 0.780 0.810 5,400,000 4,300,040 0.7963 0.306 0.303 0.306 0.299 0.310 14,099,034 0.3050 1.27%
2001-02-09 0 0.790 0.780 0.790 0.770 0.800 4,544,000 3,586,640 0.7893 0.303 0.299 0.303 0.295 0.306 11,864,076 0.3023 2.60%
2001-02-08 0 0.770 0.770 0.790 0.770 0.790 1,342,000 1,044,860 0.7786 0.295 0.295 0.303 0.295 0.303 3,503,871 0.2982 -2.53%
2001-02-07 0 0.790 0.780 0.790 0.780 0.800 1,552,000 1,234,920 0.7957 0.303 0.299 0.303 0.299 0.306 4,052,167 0.3048 0.00%
2001-02-06 0 0.790 0.780 0.790 0.760 0.790 2,070,000 1,612,180 0.7788 0.303 0.299 0.303 0.291 0.303 5,404,630 0.2983 3.95%
2001-02-05 0 0.760 0.760 0.770 0.760 0.780 1,976,000 1,511,440 0.7649 0.291 0.291 0.295 0.291 0.299 5,159,202 0.2930 -2.56%
2001-02-02 0 0.780 0.780 0.790 0.770 0.790 870,000 679,900 0.7815 0.299 0.299 0.303 0.295 0.303 2,271,511 0.2993 0.00%
2001-02-01 0 0.780 0.780 0.790 0.780 0.790 488,000 382,780 0.7844 0.299 0.299 0.303 0.299 0.303 1,274,135 0.3004 -1.27%
2001-01-31 0 0.790 0.780 0.790 0.780 0.790 430,980 339,125 0.7869 0.303 0.299 0.303 0.299 0.303 1,125,260 0.3014 1.28%
2001-01-30 0 0.780 0.780 0.790 0.780 0.800 550,000 435,080 0.7911 0.299 0.299 0.303 0.299 0.306 1,436,013 0.3030 -1.27%
2001-01-29 0 0.790 0.790 0.820 0.790 0.830 664,000 535,560 0.8066 0.303 0.303 0.314 0.303 0.318 1,733,659 0.3089 -4.82%
2001-01-23 0 0.830 0.810 0.830 0.800 0.830 606,000 492,100 0.8120 0.318 0.310 0.318 0.306 0.318 1,582,225 0.3110 1.22%
2001-01-22 0 0.820 0.810 0.820 0.790 0.820 578,000 469,440 0.8122 0.314 0.310 0.314 0.303 0.314 1,509,119 0.3111 2.50%
2001-01-19 0 0.800 0.800 0.810 0.780 0.800 2,596,000 2,061,740 0.7942 0.306 0.306 0.310 0.299 0.306 6,777,980 0.3042 2.56%
2001-01-18 0 0.780 0.770 0.780 0.770 0.800 1,754,000 1,374,240 0.7835 0.299 0.295 0.299 0.295 0.306 4,579,575 0.3001 -2.50%
2001-01-17 0 0.800 0.780 0.800 0.760 0.800 2,270,000 1,784,720 0.7862 0.306 0.299 0.306 0.291 0.306 5,926,816 0.3011 -1.23%
2001-01-16 0 0.810 0.800 0.810 0.800 0.820 2,378,000 1,918,240 0.8067 0.310 0.306 0.310 0.306 0.314 6,208,797 0.3090 -2.41%
2001-01-15 0 0.830 0.810 0.830 0.810 0.840 1,378,000 1,140,960 0.8280 0.318 0.310 0.318 0.310 0.322 3,597,865 0.3171 -1.19%
2001-01-12 0 0.840 0.830 0.840 0.820 0.840 1,394,000 1,162,020 0.8336 0.322 0.318 0.322 0.314 0.322 3,639,640 0.3193 -1.18%
2001-01-11 0 0.850 0.840 0.850 0.840 0.910 3,188,000 2,727,740 0.8556 0.326 0.322 0.326 0.322 0.349 8,323,652 0.3277 -2.30%
2001-01-10 0 0.870 0.860 0.870 0.860 0.880 2,024,000 1,765,920 0.8725 0.333 0.329 0.333 0.329 0.337 5,284,527 0.3342 -1.14%
2001-01-09 0 0.880 0.870 0.880 0.870 0.910 6,988,000 6,209,060 0.8885 0.337 0.333 0.337 0.333 0.349 18,245,194 0.3403 1.15%
2001-01-08 0 0.870 0.850 0.860 0.840 0.890 2,506,000 2,167,120 0.8648 0.333 0.326 0.329 0.322 0.341 6,542,996 0.3312 0.00%
2001-01-05 0 0.870 0.880 0.890 0.870 0.900 4,043,000 3,571,860 0.8835 0.333 0.337 0.341 0.333 0.345 10,555,999 0.3384 -4.40%
2001-01-04 0 0.910 0.900 0.910 0.870 0.920 1,780,000 1,602,980 0.9006 0.349 0.345 0.349 0.333 0.352 4,647,459 0.3449 2.25%
2001-01-03 0 0.890 0.880 0.890 0.870 0.920 2,400,000 2,132,160 0.8884 0.341 0.337 0.341 0.333 0.352 6,266,237 0.3403 1.14%
2001-01-02 0 0.880 0.860 0.880 0.860 0.900 1,704,500 1,481,200 0.8690 0.337 0.329 0.337 0.329 0.345 4,450,334 0.3328 -2.22%
2000-12-29 0 0.900 0.890 0.900 0.880 0.920 2,488,000 2,225,380 0.8944 0.345 0.341 0.345 0.337 0.352 6,495,999 0.3426 0.00%
2000-12-28 0 0.900 0.890 0.900 0.890 0.910 754,000 675,660 0.8961 0.345 0.341 0.345 0.341 0.349 1,968,643 0.3432 -2.17%
2000-12-27 0 0.920 0.920 0.930 0.890 0.950 2,948,000 2,720,840 0.9229 0.352 0.352 0.356 0.341 0.364 7,697,028 0.3535 0.00%
2000-12-22 0 0.920 0.920 0.930 0.870 0.950 3,338,437 3,106,911 0.9306 0.352 0.352 0.356 0.333 0.364 8,716,433 0.3564 1.10%
2000-12-21 0 0.910 0.900 0.910 0.850 0.910 3,572,000 3,177,640 0.8896 0.349 0.345 0.349 0.326 0.349 9,326,250 0.3407 5.81%
2000-12-20 0 0.860 0.850 0.860 0.850 0.880 1,988,000 1,713,660 0.8620 0.329 0.326 0.329 0.326 0.337 5,190,533 0.3302 0.00%
2000-12-19 0 0.860 0.850 0.860 0.840 0.880 2,726,100 2,350,162 0.8621 0.329 0.326 0.329 0.322 0.337 7,117,662 0.3302 -2.27%
2000-12-18 0 0.880 0.880 0.890 0.850 0.900 1,180,000 1,039,060 0.8806 0.337 0.337 0.341 0.326 0.345 3,080,900 0.3373 0.00%
2000-12-15 0 0.880 0.880 0.900 0.860 0.930 4,524,000 4,086,140 0.9032 0.337 0.337 0.345 0.329 0.356 11,811,857 0.3459 -7.37%
2000-12-14 0 0.950 0.930 0.940 0.930 0.960 8,040,000 7,637,260 0.9499 0.364 0.356 0.360 0.356 0.368 20,991,895 0.3638 0.00%
2000-12-13 0 0.950 0.950 0.960 0.950 0.990 3,677,200 3,562,668 0.9689 0.364 0.364 0.368 0.364 0.379 9,600,920 0.3711 -2.06%
2000-12-12 0 0.970 0.970 0.980 0.920 0.980 5,769,000 5,529,340 0.9585 0.372 0.372 0.375 0.352 0.375 15,062,468 0.3671 4.30%
2000-12-11 0 0.930 0.920 0.930 0.920 0.950 1,538,000 1,439,100 0.9357 0.356 0.352 0.356 0.352 0.364 4,015,614 0.3584 0.00%
2000-12-08 0 0.930 0.920 0.930 0.930 0.950 994,000 934,920 0.9406 0.356 0.352 0.356 0.356 0.364 2,595,267 0.3602 -2.11%
2000-12-07 0 0.950 0.950 0.960 0.930 0.980 2,122,000 2,026,220 0.9549 0.364 0.364 0.368 0.356 0.375 5,540,398 0.3657 -1.04%
2000-12-06 0 0.960 0.960 0.970 0.940 0.980 4,104,000 3,937,240 0.9594 0.368 0.368 0.372 0.360 0.375 10,715,266 0.3674 2.13%
2000-12-05 0 0.940 0.940 0.950 0.930 0.960 1,630,000 1,535,540 0.9420 0.360 0.360 0.364 0.356 0.368 4,255,820 0.3608 -2.08%
2000-12-04 0 0.960 0.950 0.970 0.950 0.980 1,942,000 1,863,400 0.9595 0.368 0.364 0.372 0.364 0.375 5,070,430 0.3675 -1.03%
2000-12-01 0 0.970 0.960 0.970 0.900 0.980 2,966,000 2,795,580 0.9425 0.372 0.368 0.372 0.345 0.375 7,744,025 0.3610 6.59%
2000-11-30 0 0.910 0.880 0.920 0.860 0.910 1,736,000 1,521,280 0.8763 0.349 0.337 0.352 0.329 0.349 4,532,578 0.3356 3.41%
2000-11-29 0 0.880 0.880 0.890 0.870 0.890 1,736,000 1,529,560 0.8811 0.337 0.337 0.341 0.333 0.341 4,532,578 0.3375 -2.22%
2000-11-28 0 0.900 0.900 0.920 0.900 0.930 2,042,000 1,869,540 0.9155 0.345 0.345 0.352 0.345 0.356 5,331,524 0.3507 -2.17%
2000-11-27 0 0.920 0.920 0.930 0.920 0.940 2,698,000 2,506,440 0.9290 0.352 0.352 0.356 0.352 0.360 7,044,295 0.3558 0.00%
2000-11-24 0 0.920 0.920 0.930 0.910 0.930 2,142,000 1,974,220 0.9217 0.352 0.352 0.356 0.349 0.356 5,592,617 0.3530 0.00%
2000-11-23 0 0.920 0.920 0.930 0.900 0.940 1,938,000 1,786,820 0.9220 0.352 0.352 0.356 0.345 0.360 5,059,987 0.3531 -2.13%
2000-11-22 0 0.940 0.930 0.940 0.920 0.970 4,840,000 4,567,060 0.9436 0.360 0.356 0.360 0.352 0.372 12,636,912 0.3614 2.17%
2000-11-21 0 0.920 0.910 0.920 0.900 0.930 1,660,000 1,518,460 0.9147 0.352 0.349 0.352 0.345 0.356 4,334,148 0.3503 -1.08%
2000-11-20 0 0.930 0.930 0.940 0.930 0.960 2,088,000 1,969,500 0.9432 0.356 0.356 0.360 0.356 0.368 5,451,626 0.3613 -1.06%
2000-11-17 0 0.940 0.940 0.950 0.930 0.990 6,859,985 6,581,906 0.9595 0.360 0.360 0.364 0.356 0.379 17,910,956 0.3675 -2.08%
2000-11-16 0 0.960 0.960 0.980 0.930 1.020 15,578,000 15,397,740 0.9884 0.368 0.368 0.375 0.356 0.391 40,673,102 0.3786 3.23%
2000-11-15 0 0.930 0.930 0.940 0.920 0.980 9,743,000 9,194,120 0.9437 0.356 0.356 0.360 0.352 0.375 25,438,313 0.3614 -3.12%
2000-11-14 0 0.960 0.950 0.960 0.850 0.990 28,274,000 26,744,600 0.9459 0.368 0.364 0.368 0.326 0.379 73,821,498 0.3623 12.94%
2000-11-13 0 0.850 0.840 0.850 0.790 0.860 7,478,000 6,218,840 0.8316 0.326 0.322 0.326 0.303 0.329 19,524,551 0.3185 3.66%
2000-11-10 0 0.820 0.800 0.820 0.800 0.820 2,004,000 1,615,500 0.8061 0.314 0.306 0.314 0.306 0.314 5,232,308 0.3088 1.23%
2000-11-09 0 0.810 0.810 0.820 0.800 0.830 1,600,000 1,298,540 0.8116 0.310 0.310 0.314 0.306 0.318 4,177,492 0.3108 1.25%
2000-11-08 0 0.800 0.800 0.810 0.800 0.830 2,728,000 2,225,780 0.8159 0.306 0.306 0.310 0.306 0.318 7,122,623 0.3125 -2.44%
2000-11-07 0 0.820 0.810 0.820 0.810 0.840 1,360,000 1,118,440 0.8224 0.314 0.310 0.314 0.310 0.322 3,550,868 0.3150 0.00%
2000-11-06 0 0.820 0.810 0.820 0.800 0.840 3,016,000 2,469,540 0.8188 0.314 0.310 0.314 0.306 0.322 7,874,572 0.3136 0.00%
2000-11-03 0 0.820 0.820 0.830 0.800 0.830 2,240,000 1,816,040 0.8107 0.314 0.314 0.318 0.306 0.318 5,848,488 0.3105 1.23%
2000-11-02 0 0.810 0.810 0.820 0.790 0.900 6,260,000 5,307,620 0.8479 0.310 0.310 0.314 0.303 0.345 16,344,436 0.3247 3.85%
2000-11-01 0 0.780 0.780 0.790 0.750 0.790 3,329,000 2,591,040 0.7783 0.299 0.299 0.303 0.287 0.303 8,691,793 0.2981 4.00%
2000-10-31 0 0.750 0.740 0.760 0.750 0.780 4,422,000 3,368,280 0.7617 0.287 0.283 0.291 0.287 0.299 11,545,542 0.2917 0.00%
2000-10-30 0 0.750 0.740 0.750 0.730 0.760 959,000 716,190 0.7468 0.287 0.283 0.287 0.280 0.291 2,503,884 0.2860 1.35%
2000-10-27 0 0.740 0.730 0.750 0.730 0.760 4,230,000 3,150,840 0.7449 0.283 0.280 0.287 0.280 0.291 11,044,243 0.2853 -1.33%
2000-10-26 0 0.750 0.750 0.760 0.740 0.770 1,466,000 1,106,940 0.7551 0.287 0.287 0.291 0.283 0.295 3,827,627 0.2892 -2.60%
2000-10-25 0 0.770 0.760 0.770 0.770 0.780 782,000 606,140 0.7751 0.295 0.291 0.295 0.295 0.299 2,041,749 0.2969 1.32%
2000-10-24 0 0.760 0.750 0.760 0.750 0.780 1,090,000 828,520 0.7601 0.291 0.287 0.291 0.287 0.299 2,845,916 0.2911 -2.56%
2000-10-23 0 0.780 0.770 0.780 0.780 0.800 2,109,500 1,656,595 0.7853 0.299 0.295 0.299 0.299 0.306 5,507,762 0.3008 -1.27%
2000-10-20 0 0.790 0.790 0.800 0.760 0.790 1,842,000 1,443,500 0.7837 0.303 0.303 0.306 0.291 0.303 4,809,337 0.3001 3.95%
2000-10-19 0 0.760 0.760 0.770 0.750 0.780 2,356,000 1,801,920 0.7648 0.291 0.291 0.295 0.287 0.299 6,151,356 0.2929 -3.80%
2000-10-18 0 0.790 0.770 0.800 0.760 0.800 2,730,000 2,113,420 0.7741 0.303 0.295 0.306 0.291 0.306 7,127,845 0.2965 -1.25%
2000-10-17 0 0.800 0.780 0.800 0.780 0.810 1,594,000 1,275,600 0.8003 0.306 0.299 0.306 0.299 0.310 4,161,826 0.3065 -2.44%
2000-10-16 0 0.820 0.820 0.830 0.820 0.860 1,528,000 1,268,160 0.8299 0.314 0.314 0.318 0.314 0.329 3,989,504 0.3179 0.00%
2000-10-13 0 0.820 0.800 0.810 0.780 0.830 3,946,000 3,149,040 0.7980 0.314 0.306 0.310 0.299 0.318 10,302,739 0.3057 -1.20%
2000-10-12 0 0.830 0.820 0.830 0.810 0.840 1,736,000 1,437,800 0.8282 0.318 0.314 0.318 0.310 0.322 4,532,578 0.3172 0.00%
2000-10-11 0 0.830 0.830 0.840 0.820 0.880 2,844,000 2,416,120 0.8495 0.318 0.318 0.322 0.314 0.337 7,425,491 0.3254 -4.60%
2000-10-10 0 0.870 0.870 0.890 0.870 0.900 2,712,000 2,382,780 0.8786 0.333 0.333 0.341 0.333 0.345 7,080,848 0.3365 -1.14%
2000-10-09 0 0.880 0.880 0.900 0.830 0.890 2,640,000 2,267,060 0.8587 0.337 0.337 0.345 0.318 0.341 6,892,861 0.3289 1.15%
2000-10-05 0 0.870 0.850 0.870 0.830 0.880 1,022,000 875,260 0.8564 0.333 0.326 0.333 0.318 0.337 2,668,373 0.3280 -1.14%
2000-10-04 0 0.880 0.870 0.890 0.870 0.890 1,284,000 1,121,130 0.8732 0.337 0.333 0.341 0.333 0.341 3,352,437 0.3344 -1.12%
2000-10-03 0 0.890 0.880 0.890 0.870 0.890 1,068,000 938,250 0.8785 0.341 0.337 0.341 0.333 0.341 2,788,476 0.3365 0.00%
2000-09-29 0 0.890 0.870 0.890 0.840 0.890 2,096,000 1,826,440 0.8714 0.341 0.333 0.341 0.322 0.341 5,472,514 0.3337 4.71%
2000-09-28 0 0.850 0.850 0.860 0.820 0.880 1,488,000 1,266,420 0.8511 0.326 0.326 0.329 0.314 0.337 3,885,067 0.3260 -1.16%
2000-09-27 0 0.860 0.850 0.860 0.820 0.860 2,444,000 2,065,120 0.8450 0.329 0.326 0.329 0.314 0.329 6,381,118 0.3236 3.61%
2000-09-26 0 0.830 0.830 0.850 0.830 0.860 2,969,000 2,501,900 0.8427 0.318 0.318 0.326 0.318 0.329 7,751,858 0.3227 -1.19%
2000-09-25 0 0.840 0.830 0.840 0.810 0.860 5,172,000 4,296,380 0.8307 0.322 0.318 0.322 0.310 0.329 13,503,741 0.3182 3.70%
2000-09-22 0 0.810 0.800 0.820 0.790 0.840 7,020,435 5,719,802 0.8147 0.310 0.306 0.314 0.303 0.322 18,329,880 0.3120 -2.41%
2000-09-21 0 0.830 0.830 0.840 0.820 0.900 4,270,000 3,586,680 0.8400 0.318 0.318 0.322 0.314 0.345 11,148,681 0.3217 -3.49%
2000-09-20 0 0.860 0.850 0.860 0.860 0.890 2,968,002 2,593,982 0.8740 0.329 0.326 0.329 0.329 0.341 7,749,252 0.3347 -2.27%
2000-09-19 0 0.880 0.880 0.890 0.870 0.920 7,180,700 6,390,635 0.8900 0.337 0.337 0.341 0.333 0.352 18,748,321 0.3409 -5.38%
2000-09-18 0 0.930 0.930 0.940 0.830 0.950 19,361,000 17,694,470 0.9139 0.356 0.356 0.360 0.318 0.364 50,550,259 0.3500 12.05%
2000-09-15 0 0.830 0.840 0.850 0.770 0.850 14,021,400 11,522,080 0.8217 0.318 0.322 0.326 0.295 0.326 36,608,925 0.3147 2.47%
2000-09-14 0 0.810 0.800 0.810 0.790 0.930 28,412,000 24,086,900 0.8478 0.310 0.306 0.310 0.303 0.356 74,181,807 0.3247 -15.62%
2000-09-12 0 0.960 0.950 0.960 0.950 0.990 3,084,000 2,974,180 0.9644 0.368 0.364 0.368 0.364 0.379 8,052,115 0.3694 -2.04%
2000-09-11 0 0.980 0.980 0.990 0.960 1.020 2,802,000 2,762,000 0.9857 0.375 0.375 0.379 0.368 0.391 7,315,832 0.3775 -4.85%
2000-09-08 0 1.030 1.020 1.030 1.020 1.060 1,902,000 1,976,380 1.0391 0.394 0.391 0.394 0.391 0.406 4,965,993 0.3980 -2.83%
2000-09-07 0 1.060 1.060 1.070 1.060 1.070 780,000 831,480 1.0660 0.406 0.406 0.410 0.406 0.410 2,036,527 0.4083 -0.93%
2000-09-06 0 1.070 1.060 1.070 1.070 1.090 1,436,000 1,547,820 1.0779 0.410 0.406 0.410 0.410 0.417 3,749,299 0.4128 0.00%
2000-09-05 0 1.070 1.060 1.070 1.070 1.080 1,268,000 1,357,820 1.0708 0.410 0.406 0.410 0.410 0.414 3,310,662 0.4101 -0.93%
2000-09-04 0 1.080 1.070 1.080 1.070 1.080 828,000 891,080 1.0762 0.414 0.410 0.414 0.410 0.414 2,161,852 0.4122 0.93%
2000-09-01 0 1.070 1.070 1.080 1.060 1.080 1,602,000 1,724,700 1.0766 0.410 0.410 0.414 0.406 0.414 4,182,713 0.4123 0.00%
2000-08-31 0 1.070 1.070 1.090 1.060 1.090 1,196,000 1,282,440 1.0723 0.410 0.410 0.417 0.406 0.417 3,122,675 0.4107 -0.93%
2000-08-30 0 1.080 1.070 1.080 1.060 1.080 1,218,000 1,302,540 1.0694 0.414 0.410 0.414 0.406 0.414 3,180,115 0.4096 0.93%
2000-08-29 0 1.070 1.060 1.080 1.060 1.090 980,000 1,051,020 1.0725 0.410 0.406 0.414 0.406 0.417 2,558,714 0.4108 -1.83%
2000-08-28 0 1.090 1.070 1.090 1.060 1.090 2,234,000 2,395,900 1.0725 0.417 0.410 0.417 0.406 0.417 5,832,823 0.4108 0.93%
2000-08-25 0 1.080 1.070 1.080 1.060 1.090 2,400,000 2,577,280 1.0739 0.414 0.410 0.414 0.406 0.417 6,266,237 0.4113 -0.92%
2000-08-24 0 1.090 1.080 1.090 1.070 1.100 1,076,836 1,166,681 1.0834 0.417 0.414 0.417 0.410 0.421 2,811,546 0.4150 0.00%
2000-08-23 0 1.090 1.080 1.090 1.080 1.120 2,290,000 2,490,760 1.0877 0.417 0.414 0.417 0.414 0.429 5,979,035 0.4166 -1.80%
2000-08-22 0 1.110 1.100 1.110 1.070 1.140 2,443,990 2,684,249 1.0983 0.425 0.421 0.425 0.410 0.437 6,381,092 0.4207 2.78%
2000-08-21 0 1.080 1.080 1.090 1.060 1.090 1,726,800 1,863,912 1.0794 0.414 0.414 0.417 0.406 0.417 4,508,558 0.4134 0.00%
2000-08-18 0 1.080 1.080 1.090 1.070 1.100 2,704,000 2,926,460 1.0823 0.414 0.414 0.417 0.410 0.421 7,059,961 0.4145 -0.92%
2000-08-17 0 1.090 1.090 1.100 1.080 1.150 2,136,000 2,361,580 1.1056 0.417 0.417 0.421 0.414 0.440 5,576,951 0.4235 -2.68%
2000-08-16 0 1.120 1.120 1.130 1.060 1.140 7,713,000 8,662,880 1.1232 0.429 0.429 0.433 0.406 0.437 20,138,120 0.4302 3.70%
2000-08-15 0 1.080 1.070 1.090 1.070 1.100 1,924,000 2,071,840 1.0768 0.414 0.410 0.417 0.410 0.421 5,023,434 0.4124 -0.92%
2000-08-14 0 1.090 1.080 1.090 1.070 1.090 2,460,000 2,662,040 1.0821 0.417 0.414 0.417 0.410 0.417 6,422,893 0.4145 0.93%
2000-08-11 0 1.080 1.080 1.100 1.080 1.100 2,604,000 2,837,060 1.0895 0.414 0.414 0.421 0.414 0.421 6,798,868 0.4173 -0.92%
2000-08-10 0 1.090 1.080 1.090 1.080 1.110 2,604,000 2,840,500 1.0908 0.417 0.414 0.417 0.414 0.425 6,798,868 0.4178 -0.91%
2000-08-09 0 1.100 1.100 1.120 1.090 1.120 2,888,000 3,178,280 1.1005 0.421 0.421 0.429 0.417 0.429 7,540,372 0.4215 -0.90%
2000-08-08 0 1.110 1.110 1.120 1.110 1.150 2,328,000 2,616,680 1.1240 0.425 0.425 0.429 0.425 0.440 6,078,250 0.4305 -1.77%
2000-08-07 0 1.130 1.130 1.140 1.110 1.130 3,006,000 3,371,200 1.1215 0.433 0.433 0.437 0.425 0.433 7,848,462 0.4295 2.73%
2000-08-04 0 1.100 1.090 1.100 1.090 1.110 2,916,000 3,205,580 1.0993 0.421 0.417 0.421 0.417 0.425 7,613,478 0.4210 -0.90%
2000-08-03 0 1.110 1.100 1.110 1.060 1.120 2,046,000 2,270,340 1.1096 0.425 0.421 0.425 0.406 0.429 5,341,967 0.4250 0.00%
2000-08-02 0 1.110 1.090 1.110 1.100 1.140 2,712,000 3,051,060 1.1250 0.425 0.417 0.425 0.421 0.437 7,080,848 0.4309 -1.77%
2000-08-01 0 1.130 1.130 1.150 1.080 1.150 3,962,000 4,452,680 1.1238 0.433 0.433 0.440 0.414 0.440 10,344,513 0.4304 3.67%
2000-07-31 0 1.090 1.080 1.100 1.060 1.110 3,342,000 3,642,000 1.0898 0.417 0.414 0.421 0.406 0.425 8,725,736 0.4174 -2.68%
2000-07-28 0 1.120 1.110 1.120 1.120 1.180 8,572,000 9,726,980 1.1347 0.429 0.425 0.429 0.429 0.452 22,380,911 0.4346 -5.08%
2000-07-27 0 1.180 1.170 1.180 1.150 1.210 10,420,000 12,286,540 1.1791 0.452 0.448 0.452 0.440 0.463 27,205,914 0.4516 2.61%
2000-07-26 0 1.150 1.150 1.160 1.110 1.250 17,911,697 21,558,900 1.2036 0.440 0.440 0.444 0.425 0.479 46,766,227 0.4610 -4.96%
2000-07-25 0 1.210 1.200 1.210 1.150 1.260 29,956,000 36,474,120 1.2176 0.463 0.460 0.463 0.440 0.483 78,213,086 0.4663 5.22%
2000-07-24 0 1.150 1.140 1.160 1.100 1.170 6,232,000 7,176,740 1.1516 0.440 0.437 0.444 0.421 0.448 16,271,330 0.4411 1.77%
2000-07-21 0 1.130 1.130 1.140 1.130 1.180 9,982,000 11,476,640 1.1497 0.433 0.433 0.437 0.433 0.452 26,062,326 0.4404 -0.88%
2000-07-20 0 1.140 1.130 1.140 1.120 1.150 3,906,000 4,419,280 1.1314 0.437 0.433 0.437 0.429 0.440 10,198,301 0.4333 0.88%
2000-07-19 0 1.130 1.120 1.140 1.110 1.160 5,322,000 6,037,220 1.1344 0.433 0.429 0.437 0.425 0.444 13,895,381 0.4345 1.80%
2000-07-18 0 1.110 1.110 1.120 1.100 1.130 4,378,000 4,885,220 1.1159 0.425 0.425 0.429 0.421 0.433 11,430,661 0.4274 0.00%
2000-07-17 0 1.110 1.110 1.120 1.100 1.170 9,140,000 10,298,200 1.1267 0.425 0.425 0.429 0.421 0.448 23,863,921 0.4315 -2.63%
2000-07-14 0 1.140 1.150 1.160 1.090 1.180 33,874,000 39,003,600 1.1514 0.437 0.440 0.444 0.417 0.452 88,442,718 0.4410 4.59%
2000-07-13 0 1.090 1.090 1.100 1.080 1.160 12,416,000 13,903,020 1.1198 0.417 0.417 0.421 0.414 0.444 32,417,335 0.4289 -0.91%
2000-07-12 0 1.100 1.090 1.100 1.060 1.110 6,928,000 7,539,500 1.0883 0.421 0.417 0.421 0.406 0.425 18,088,538 0.4168 2.80%
2000-07-11 0 1.070 1.060 1.070 1.040 1.080 3,755,869 3,979,389 1.0595 0.410 0.406 0.410 0.398 0.414 9,806,319 0.4058 2.88%
2000-07-10 0 1.040 1.040 1.050 1.040 1.080 3,138,000 3,330,760 1.0614 0.398 0.398 0.402 0.398 0.414 8,193,105 0.4065 -1.89%
2000-07-07 0 1.060 1.050 1.060 1.050 1.120 7,254,000 7,881,560 1.0865 0.406 0.402 0.406 0.402 0.429 18,939,702 0.4161 0.00%
2000-07-06 0 1.060 1.050 1.070 1.040 1.080 1,478,000 1,564,860 1.0588 0.406 0.402 0.410 0.398 0.414 3,858,958 0.4055 -0.93%
2000-07-05 0 1.070 1.070 1.080 1.030 1.080 2,492,000 2,653,360 1.0648 0.410 0.410 0.414 0.394 0.414 6,506,443 0.4078 1.90%
2000-07-04 0 1.050 1.050 1.060 1.030 1.060 1,997,000 2,083,840 1.0435 0.402 0.402 0.406 0.394 0.406 5,214,032 0.3997 0.00%
2000-07-03 0 1.050 1.050 1.060 1.050 1.080 1,878,000 1,991,760 1.0606 0.402 0.402 0.406 0.402 0.414 4,903,331 0.4062 0.00%
2000-06-30 0 1.050 1.050 1.060 1.050 1.090 3,642,000 3,887,980 1.0675 0.402 0.402 0.406 0.402 0.417 9,509,015 0.4089 -3.67%
2000-06-29 0 1.090 1.080 1.090 1.040 1.100 5,788,143 6,241,403 1.0783 0.417 0.414 0.417 0.398 0.421 15,112,449 0.4130 3.81%
2000-06-28 0 1.050 1.050 1.060 1.040 1.070 2,108,000 2,218,900 1.0526 0.402 0.402 0.406 0.398 0.410 5,503,845 0.4032 -1.87%
2000-06-27 0 1.070 1.060 1.080 1.060 1.110 4,076,000 4,404,640 1.0806 0.410 0.406 0.414 0.406 0.425 10,642,160 0.4139 -1.83%
2000-06-26 0 1.090 1.090 1.100 1.070 1.100 2,128,000 2,317,360 1.0890 0.417 0.417 0.421 0.410 0.421 5,556,064 0.4171 -0.91%
2000-06-23 0 1.100 1.080 1.100 1.060 1.120 1,692,000 1,817,800 1.0743 0.421 0.414 0.421 0.406 0.429 4,417,697 0.4115 2.80%
2000-06-22 0 1.070 1.070 1.090 1.070 1.110 1,574,000 1,707,060 1.0845 0.410 0.410 0.417 0.410 0.425 4,109,607 0.4154 -2.73%
2000-06-21 0 1.100 1.100 1.120 1.070 1.110 3,056,000 3,335,720 1.0915 0.421 0.421 0.429 0.410 0.425 7,979,009 0.4181 0.92%
2000-06-20 0 1.090 1.080 1.100 1.080 1.140 2,420,000 2,647,480 1.0940 0.417 0.414 0.421 0.414 0.437 6,318,456 0.4190 -2.68%
2000-06-19 0 1.120 1.110 1.120 1.050 1.130 6,423,500 7,140,085 1.1116 0.429 0.425 0.429 0.402 0.433 16,771,323 0.4257 3.70%
2000-06-16 0 1.080 1.070 1.090 1.030 1.100 5,668,000 6,006,420 1.0597 0.414 0.410 0.417 0.394 0.421 14,798,764 0.4059 3.85%
2000-06-15 0 1.040 1.030 1.040 1.020 1.050 2,683,000 2,784,300 1.0378 0.398 0.394 0.398 0.391 0.402 7,005,131 0.3975 0.00%
2000-06-14 0 1.040 1.040 1.050 1.010 1.060 4,978,000 5,184,740 1.0415 0.398 0.398 0.402 0.387 0.406 12,997,221 0.3989 2.97%
2000-06-13 0 1.010 1.000 1.010 1.010 1.080 4,606,000 4,836,720 1.0501 0.387 0.383 0.387 0.387 0.414 12,025,954 0.4022 -6.48%
2000-06-12 0 1.080 1.070 1.080 1.070 1.110 5,198,000 5,673,420 1.0915 0.414 0.410 0.414 0.410 0.425 13,571,626 0.4180 0.93%
2000-06-09 0 1.070 1.060 1.070 1.050 1.150 14,920,000 16,343,420 1.0954 0.410 0.406 0.410 0.402 0.440 38,955,109 0.4195 -3.60%
2000-06-08 0 1.110 1.110 1.120 0.980 1.160 33,994,800 37,507,740 1.1033 0.425 0.425 0.429 0.375 0.444 88,758,119 0.4226 14.43%
2000-06-07 0 0.970 0.960 0.980 0.860 0.980 8,223,000 7,586,120 0.9225 0.372 0.368 0.375 0.329 0.375 21,469,696 0.3533 11.49%
2000-06-05 0 0.870 0.860 0.870 0.850 0.880 5,571,200 4,811,944 0.8637 0.333 0.329 0.333 0.326 0.337 14,546,026 0.3308 2.35%
2000-06-02 0 0.850 0.840 0.850 0.840 0.860 2,338,000 1,986,320 0.8496 0.326 0.322 0.326 0.322 0.329 6,104,360 0.3254 1.19%
2000-06-01 0 0.840 0.830 0.850 0.830 0.850 1,914,000 1,606,440 0.8393 0.322 0.318 0.326 0.318 0.326 4,997,324 0.3215 0.00%
2000-05-31 0 0.840 0.840 0.850 0.840 0.860 1,232,200 1,041,436 0.8452 0.322 0.322 0.326 0.322 0.329 3,217,191 0.3237 0.00%
2000-05-30 0 0.840 0.830 0.840 0.830 0.860 2,934,000 2,489,820 0.8486 0.322 0.318 0.322 0.318 0.329 7,660,475 0.3250 -2.33%
2000-05-29 0 0.860 0.850 0.860 0.840 0.860 2,830,570 2,405,782 0.8499 0.329 0.326 0.329 0.322 0.329 7,390,426 0.3255 1.18%
2000-05-26 0 0.850 0.840 0.850 0.840 0.880 5,810,000 4,975,020 0.8563 0.326 0.322 0.326 0.322 0.337 15,169,516 0.3280 -1.16%
2000-05-25 0 0.860 0.850 0.860 0.840 0.900 4,702,000 4,082,160 0.8682 0.329 0.326 0.329 0.322 0.345 12,276,603 0.3325 1.18%
2000-05-24 0 0.850 0.840 0.860 0.810 0.850 2,774,000 2,310,380 0.8329 0.326 0.322 0.329 0.310 0.326 7,242,726 0.3190 1.19%
2000-05-23 0 0.840 0.830 0.840 0.820 0.850 3,966,000 3,283,150 0.8278 0.322 0.318 0.322 0.314 0.326 10,354,957 0.3171 0.00%
2000-05-22 0 0.840 0.820 0.840 0.810 0.840 4,414,697 3,639,684 0.8244 0.322 0.314 0.322 0.310 0.322 11,526,475 0.3158 2.44%
2000-05-19 0 0.820 0.810 0.820 0.800 0.820 2,538,000 2,051,400 0.8083 0.314 0.310 0.314 0.306 0.314 6,626,546 0.3096 2.50%
2000-05-18 0 0.800 0.800 0.820 0.800 0.820 1,972,000 1,604,360 0.8136 0.306 0.306 0.314 0.306 0.314 5,148,758 0.3116 -2.44%
2000-05-17 0 0.820 0.810 0.830 0.810 0.850 3,796,000 3,156,720 0.8316 0.314 0.310 0.318 0.310 0.326 9,911,099 0.3185 0.00%
2000-05-16 0 0.820 0.820 0.830 0.820 0.860 9,574,000 8,039,740 0.8397 0.314 0.314 0.318 0.314 0.329 24,997,065 0.3216 0.00%
2000-05-15 0 0.820 0.810 0.820 0.780 0.830 7,454,000 6,005,240 0.8056 0.314 0.310 0.314 0.299 0.318 19,461,889 0.3086 2.50%
2000-05-12 0 0.800 0.790 0.800 0.780 0.800 1,481,000 1,174,000 0.7927 0.306 0.303 0.306 0.299 0.306 3,866,791 0.3036 -1.23%
2000-05-10 0 0.810 0.810 0.820 0.800 0.840 2,692,000 2,181,720 0.8104 0.310 0.310 0.314 0.306 0.322 7,028,630 0.3104 -4.71%
2000-05-09 0 0.850 0.840 0.850 0.830 0.860 1,144,000 963,040 0.8418 0.326 0.322 0.326 0.318 0.329 2,986,906 0.3224 0.00%
2000-05-08 0 0.850 0.840 0.850 0.850 0.890 1,214,000 1,052,940 0.8673 0.326 0.322 0.326 0.326 0.341 3,169,672 0.3322 -3.41%
2000-05-05 0 0.880 0.870 0.880 0.880 0.890 1,590,000 1,401,860 0.8817 0.337 0.333 0.337 0.337 0.341 4,151,382 0.3377 -1.12%
2000-05-04 0 0.890 0.880 0.890 0.870 0.900 2,058,000 1,813,480 0.8812 0.341 0.337 0.341 0.333 0.345 5,373,299 0.3375 2.30%
2000-05-03 0 0.870 0.870 0.880 0.850 0.880 1,836,000 1,583,930 0.8627 0.333 0.333 0.337 0.326 0.337 4,793,672 0.3304 -1.14%
2000-05-02 0 0.880 0.870 0.880 0.880 0.900 1,282,000 1,136,880 0.8868 0.337 0.333 0.337 0.337 0.345 3,347,215 0.3396 0.00%
2000-04-28 0 0.880 0.870 0.880 0.870 0.880 1,088,000 951,940 0.8749 0.337 0.333 0.337 0.333 0.337 2,840,694 0.3351 -1.12%
2000-04-27 0 0.890 0.880 0.890 0.860 0.900 860,000 763,880 0.8882 0.341 0.337 0.341 0.329 0.345 2,245,402 0.3402 -1.11%
2000-04-26 0 0.900 0.890 0.900 0.890 0.920 1,748,000 1,575,800 0.9015 0.345 0.341 0.345 0.341 0.352 4,563,910 0.3453 2.27%
2000-04-25 0 0.880 0.880 0.890 0.880 0.930 2,380,657 2,131,038 0.8951 0.337 0.337 0.341 0.337 0.356 6,215,734 0.3428 -4.35%
2000-04-20 0 0.920 0.900 0.920 0.870 0.920 2,820,000 2,537,440 0.8998 0.352 0.345 0.352 0.333 0.352 7,362,829 0.3446 2.22%
2000-04-19 0 0.900 0.880 0.900 0.880 0.930 3,310,000 3,019,540 0.9122 0.345 0.337 0.345 0.337 0.356 8,642,186 0.3494 1.12%
2000-04-18 0 0.890 0.890 0.900 0.890 0.930 2,546,000 2,306,080 0.9058 0.341 0.341 0.345 0.341 0.356 6,647,433 0.3469 0.00%
2000-04-17 0 0.890 0.890 0.900 0.890 0.950 6,220,000 5,609,900 0.9019 0.341 0.341 0.345 0.341 0.364 16,239,998 0.3454 -8.25%
2000-04-14 0 0.970 0.970 0.980 0.950 0.980 1,614,000 1,558,000 0.9653 0.372 0.372 0.375 0.364 0.375 4,214,045 0.3697 0.00%
2000-04-13 0 0.970 0.970 0.980 0.960 0.980 1,436,000 1,385,720 0.9650 0.372 0.372 0.375 0.368 0.375 3,749,299 0.3696 0.00%
2000-04-12 0 0.970 0.970 0.990 0.970 1.000 2,184,000 2,151,100 0.9849 0.372 0.372 0.379 0.372 0.383 5,702,276 0.3772 -1.02%
2000-04-11 0 0.980 0.980 0.990 0.960 1.010 2,520,000 2,475,740 0.9824 0.375 0.375 0.379 0.368 0.387 6,579,549 0.3763 -2.00%
2000-04-10 0 1.000 1.000 1.010 0.970 1.030 5,185,998 5,164,998 0.9960 0.383 0.383 0.387 0.372 0.394 13,540,289 0.3815 4.17%
2000-04-07 0 0.960 0.960 0.980 0.950 0.980 3,430,000 3,300,000 0.9621 0.368 0.368 0.375 0.364 0.375 8,955,498 0.3685 1.05%
2000-04-06 0 0.950 0.950 0.960 0.900 0.950 3,970,000 3,680,980 0.9272 0.364 0.364 0.368 0.345 0.364 10,365,401 0.3551 2.15%
2000-04-05 0 0.930 0.930 0.950 0.930 0.970 6,492,000 6,123,700 0.9433 0.356 0.356 0.364 0.356 0.372 16,950,172 0.3613 -6.06%
2000-04-03 0 0.990 1.000 1.010 0.980 1.030 11,590,572 11,737,233 1.0127 0.379 0.383 0.387 0.375 0.394 30,262,198 0.3879 -1.98%
2000-03-31 0 1.010 1.010 1.040 1.010 1.050 6,468,000 6,648,280 1.0279 0.387 0.387 0.398 0.387 0.402 16,887,510 0.3937 -3.81%
2000-03-30 0 1.050 1.040 1.050 1.030 1.060 6,724,000 7,013,420 1.0430 0.402 0.398 0.402 0.394 0.406 17,555,908 0.3995 -0.94%
2000-03-29 0 1.060 1.060 1.070 1.040 1.110 8,928,000 9,476,120 1.0614 0.406 0.406 0.410 0.398 0.425 23,310,403 0.4065 -3.64%
2000-03-28 0 1.100 1.080 1.090 1.080 1.140 4,468,000 4,939,860 1.1056 0.421 0.414 0.417 0.414 0.437 11,665,645 0.4235 -4.35%
2000-03-27 0 1.150 1.150 1.160 1.150 1.220 6,949,417 8,075,922 1.1621 0.440 0.440 0.444 0.440 0.467 18,144,457 0.4451 2.68%
2000-03-24 0 1.120 1.120 1.130 1.090 1.160 10,258,000 11,600,340 1.1309 0.429 0.429 0.433 0.417 0.444 26,782,943 0.4331 3.70%
2000-03-23 0 1.080 1.080 1.090 1.060 1.100 2,870,000 3,105,820 1.0822 0.414 0.414 0.417 0.406 0.421 7,493,375 0.4145 -0.92%
2000-03-22 0 1.090 1.070 1.090 1.030 1.100 4,618,000 4,902,300 1.0616 0.417 0.410 0.417 0.394 0.421 12,057,285 0.4066 5.83%
2000-03-21 0 1.030 1.030 1.040 1.030 1.070 4,108,000 4,270,520 1.0396 0.394 0.394 0.398 0.394 0.410 10,725,710 0.3982 -1.90%
2000-03-20 0 1.050 1.050 1.060 1.040 1.070 3,342,000 3,521,680 1.0538 0.402 0.402 0.406 0.398 0.410 8,725,736 0.4036 -1.87%
2000-03-17 0 1.070 1.060 1.070 1.060 1.100 4,288,000 4,568,060 1.0653 0.410 0.406 0.410 0.406 0.421 11,195,677 0.4080 0.94%
2000-03-16 0 1.060 1.060 1.070 1.060 1.110 4,988,000 5,382,860 1.0792 0.406 0.406 0.410 0.406 0.425 13,023,330 0.4133 -1.85%
2000-03-15 0 1.080 1.080 1.090 1.060 1.100 3,608,000 3,907,520 1.0830 0.414 0.414 0.417 0.406 0.421 9,420,243 0.4148 -0.92%
2000-03-14 0 1.090 1.080 1.090 1.080 1.130 7,112,000 7,808,000 1.0979 0.417 0.414 0.417 0.414 0.433 18,568,950 0.4205 -1.80%
2000-03-13 0 1.110 1.080 1.130 1.080 1.150 6,452,000 7,193,600 1.1149 0.425 0.414 0.433 0.414 0.440 16,845,735 0.4270 0.00%
2000-03-10 0 1.110 1.110 1.130 1.090 1.150 7,766,000 8,667,940 1.1161 0.425 0.425 0.433 0.417 0.440 20,276,500 0.4275 -0.89%
2000-03-09 0 1.120 1.110 1.130 1.080 1.170 14,604,000 16,374,100 1.1212 0.429 0.425 0.433 0.414 0.448 38,130,054 0.4294 -0.88%
2000-03-08 0 1.130 1.120 1.130 1.110 1.200 5,446,000 6,279,420 1.1530 0.433 0.429 0.433 0.425 0.460 14,219,137 0.4416 -2.59%
2000-03-07 0 1.160 1.160 1.170 1.120 1.170 6,853,528 7,845,681 1.1448 0.444 0.444 0.448 0.429 0.448 17,894,097 0.4385 0.87%
2000-03-06 0 1.150 1.150 1.160 1.130 1.220 11,894,000 14,050,540 1.1813 0.440 0.440 0.444 0.433 0.467 31,054,428 0.4524 0.88%
2000-03-03 0 1.140 1.130 1.140 1.090 1.170 12,950,000 14,636,360 1.1302 0.437 0.433 0.437 0.417 0.448 33,811,572 0.4329 2.70%
2000-03-02 0 1.110 1.100 1.110 1.060 1.110 4,151,200 4,515,180 1.0877 0.425 0.421 0.425 0.406 0.425 10,838,502 0.4166 1.83%
2000-03-01 0 1.090 1.080 1.100 1.080 1.130 4,973,947 5,462,605 1.0982 0.417 0.414 0.421 0.414 0.433 12,986,639 0.4206 3.81%
2000-02-29 0 1.050 1.050 1.060 1.000 1.160 10,282,000 11,304,240 1.0994 0.402 0.402 0.406 0.383 0.444 26,845,605 0.4211 -2.78%
2000-02-28 0 1.080 1.080 1.090 1.040 1.200 8,216,000 8,948,200 1.0891 0.414 0.414 0.417 0.398 0.460 21,451,419 0.4171 -7.69%
2000-02-25 0 1.170 1.170 1.180 1.150 1.240 7,436,000 8,704,740 1.1706 0.448 0.448 0.452 0.440 0.475 19,414,892 0.4484 -6.40%
2000-02-24 0 1.250 1.240 1.250 1.240 1.300 4,092,000 5,174,280 1.2645 0.479 0.475 0.479 0.475 0.498 10,683,935 0.4843 -1.57%
2000-02-23 0 1.270 1.270 1.280 1.240 1.340 6,648,000 8,610,140 1.2951 0.486 0.486 0.490 0.475 0.513 17,357,477 0.4960 1.60%
2000-02-22 0 1.250 1.250 1.260 1.220 1.350 9,564,000 12,044,540 1.2594 0.479 0.479 0.483 0.467 0.517 24,970,956 0.4823 -6.72%
2000-02-21 0 1.340 1.340 1.350 1.330 1.380 10,312,000 13,949,300 1.3527 0.513 0.513 0.517 0.509 0.529 26,923,933 0.5181 -0.74%
2000-02-18 0 1.350 1.340 1.360 1.340 1.430 11,934,000 16,434,760 1.3771 0.517 0.513 0.521 0.513 0.548 31,158,865 0.5275 -2.88%
2000-02-17 0 1.390 1.390 1.400 1.360 1.450 17,081,000 24,064,070 1.4088 0.532 0.532 0.536 0.521 0.555 44,597,333 0.5396 -1.42%
2000-02-16 0 1.410 1.410 1.420 1.360 1.440 16,784,000 23,424,380 1.3956 0.540 0.540 0.544 0.521 0.552 43,821,887 0.5345 3.68%
2000-02-15 0 1.360 1.350 1.360 1.230 1.420 24,676,000 33,887,720 1.3733 0.521 0.517 0.521 0.471 0.544 64,427,364 0.5260 8.80%
2000-02-14 0 1.250 1.260 1.270 1.230 1.330 11,254,000 14,207,360 1.2624 0.479 0.483 0.486 0.471 0.509 29,383,431 0.4835 -3.85%
2000-02-11 0 1.300 1.280 1.300 1.270 1.350 11,048,000 14,298,180 1.2942 0.498 0.490 0.498 0.486 0.517 28,845,579 0.4957 -1.52%
2000-02-10 0 1.320 1.310 1.330 1.280 1.390 10,452,000 13,964,800 1.3361 0.506 0.502 0.509 0.490 0.532 27,289,464 0.5117 -5.04%
2000-02-09 0 1.390 1.390 1.400 1.330 1.500 37,976,000 53,601,900 1.4115 0.532 0.532 0.536 0.509 0.575 99,152,762 0.5406 3.73%
2000-02-08 0 1.340 1.340 1.360 1.150 1.350 27,664,000 35,148,840 1.2706 0.513 0.513 0.521 0.440 0.517 72,228,829 0.4866 16.52%
2000-02-03 0 1.150 1.150 1.160 1.120 1.160 6,002,000 6,849,220 1.1412 0.440 0.440 0.444 0.429 0.444 15,670,815 0.4371 1.77%
2000-02-02 0 1.130 1.130 1.140 1.130 1.170 5,624,000 6,452,040 1.1472 0.433 0.433 0.437 0.433 0.448 14,683,883 0.4394 0.00%
2000-02-01 0 1.130 1.120 1.140 1.120 1.150 4,809,760 5,427,286 1.1284 0.433 0.429 0.437 0.429 0.440 12,557,957 0.4322 -1.74%
2000-01-31 0 1.150 1.140 1.150 1.130 1.150 4,286,000 4,885,160 1.1398 0.440 0.437 0.440 0.433 0.440 11,190,456 0.4365 0.88%
2000-01-28 0 1.140 1.130 1.150 1.120 1.180 5,462,000 6,279,180 1.1496 0.437 0.433 0.440 0.429 0.452 14,260,912 0.4403 0.00%
2000-01-27 0 1.140 1.140 1.150 1.120 1.150 3,886,000 4,384,020 1.1282 0.437 0.437 0.440 0.429 0.440 10,146,083 0.4321 0.00%
2000-01-26 0 1.140 1.120 1.140 1.110 1.170 4,220,000 4,859,960 1.1516 0.437 0.429 0.437 0.425 0.448 11,018,134 0.4411 -0.87%
2000-01-25 0 1.150 1.150 1.160 1.120 1.190 10,622,159 12,311,455 1.1590 0.440 0.440 0.444 0.429 0.456 27,733,737 0.4439 -0.86%
2000-01-24 0 1.160 1.150 1.160 1.080 1.170 10,264,000 11,476,320 1.1181 0.444 0.440 0.444 0.414 0.448 26,798,608 0.4282 7.41%
2000-01-21 0 1.080 1.080 1.090 1.050 1.110 4,950,000 5,385,080 1.0879 0.414 0.414 0.417 0.402 0.425 12,924,115 0.4167 -0.92%
2000-01-20 0 1.090 1.080 1.090 1.080 1.150 8,580,000 9,521,240 1.1097 0.417 0.414 0.417 0.414 0.440 22,401,799 0.4250 -3.54%
2000-01-19 0 1.130 1.120 1.130 1.100 1.140 8,012,000 8,975,500 1.1203 0.433 0.429 0.433 0.421 0.437 20,918,789 0.4291 0.00%
2000-01-18 0 1.130 1.130 1.140 1.110 1.180 10,510,000 11,990,080 1.1408 0.433 0.433 0.437 0.425 0.452 27,440,898 0.4369 -4.24%
2000-01-17 0 1.180 1.180 1.200 1.180 1.270 9,908,710 11,904,957 1.2015 0.452 0.452 0.460 0.452 0.486 25,870,970 0.4602 -4.07%
2000-01-14 0 1.230 1.230 1.240 1.190 1.310 20,894,545 25,939,576 1.2415 0.471 0.471 0.475 0.456 0.502 54,554,241 0.4755 2.50%
2000-01-13 0 1.200 1.190 1.200 1.190 1.260 23,179,000 28,368,950 1.2239 0.460 0.456 0.460 0.456 0.483 60,518,798 0.4688 0.84%
2000-01-12 0 1.190 1.180 1.210 1.120 1.280 43,154,000 52,809,540 1.2237 0.456 0.452 0.463 0.429 0.490 112,672,169 0.4687 4.39%
2000-01-11 0 1.140 1.120 1.140 1.090 1.160 7,862,000 8,781,220 1.1169 0.437 0.429 0.437 0.417 0.444 20,527,149 0.4278 0.88%
2000-01-10 0 1.130 1.130 1.140 1.120 1.180 9,071,000 10,364,700 1.1426 0.433 0.433 0.437 0.429 0.452 23,683,766 0.4376 2.73%
2000-01-07 0 1.100 1.100 1.110 1.030 1.130 10,884,000 11,847,040 1.0885 0.421 0.421 0.425 0.394 0.433 28,417,386 0.4169 10.00%
2000-01-06 0 1.000 1.000 1.010 0.970 1.070 11,166,000 11,482,000 1.0283 0.383 0.383 0.387 0.372 0.410 29,153,669 0.3938 -2.91%
2000-01-05 0 1.030 1.040 1.050 1.010 1.090 16,096,000 16,913,200 1.0508 0.394 0.398 0.402 0.387 0.417 42,025,565 0.4025 -8.85%
2000-01-04 0 1.130 1.120 1.130 1.110 1.200 14,096,000 16,077,100 1.1405 0.433 0.429 0.433 0.425 0.460 36,803,701 0.4368 -1.74%
2000-01-03 0 1.150 1.150 1.160 1.110 1.160 9,394,700 10,668,476 1.1356 0.440 0.440 0.444 0.425 0.444 24,528,925 0.4349 -0.86%
1999-12-30 0 1.160 1.140 1.150 1.110 1.180 8,072,000 9,330,880 1.1560 0.444 0.437 0.440 0.425 0.452 21,075,445 0.4427 0.00%
1999-12-29 0 1.160 1.160 1.170 1.130 1.220 11,405,429 13,360,423 1.1714 0.444 0.444 0.448 0.433 0.467 29,778,802 0.4487 0.87%
1999-12-28 0 1.150 1.150 1.170 1.130 1.230 12,698,000 15,007,040 1.1818 0.440 0.440 0.448 0.433 0.471 33,153,617 0.4527 1.77%
1999-12-24 0 1.130 1.120 1.140 1.100 1.140 7,504,000 8,404,940 1.1201 0.433 0.429 0.437 0.421 0.437 19,592,435 0.4290 -0.88%
1999-12-23 0 1.140 1.130 1.140 1.120 1.200 11,170,000 12,963,500 1.1606 0.437 0.433 0.437 0.429 0.460 29,164,113 0.4445 -3.39%
1999-12-22 0 1.180 1.170 1.180 1.150 1.210 13,216,000 15,618,000 1.1817 0.452 0.448 0.452 0.440 0.463 34,506,080 0.4526 0.00%
1999-12-21 0 1.180 1.180 1.190 1.110 1.230 14,158,000 16,634,160 1.1749 0.452 0.452 0.456 0.425 0.471 36,965,579 0.4500 0.85%
1999-12-20 0 1.170 1.170 1.180 1.160 1.320 22,359,000 27,260,410 1.2192 0.448 0.448 0.452 0.444 0.506 58,377,834 0.4670 -9.30%
1999-12-17 0 1.290 1.290 1.300 1.280 1.620 70,161,760 96,037,520 1.3688 0.494 0.494 0.498 0.490 0.620 183,187,600 0.5243 -17.31%
1999-12-16 1 1.560 - - - - 0 0 - 0.597 - - - - 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 0.597 0.597 0.601 0.548 0.613 216,151,769 0.5870 9.09%
1999-12-14 0 1.430 1.420 1.430 1.410 1.530 47,577,897 70,509,151 1.4820 0.548 0.544 0.548 0.540 0.586 124,222,665 0.5676 0.00%
1999-12-13 0 1.430 1.420 1.430 1.300 1.430 31,014,000 42,349,780 1.3655 0.548 0.544 0.548 0.498 0.548 80,975,452 0.5230 11.72%
1999-12-10 0 1.280 1.260 1.290 1.250 1.320 20,911,978 26,969,253 1.2897 0.490 0.483 0.494 0.479 0.506 54,599,757 0.4939 1.59%
1999-12-09 0 1.260 1.250 1.260 1.250 1.320 17,407,270 22,321,139 1.2823 0.483 0.479 0.483 0.479 0.506 45,449,202 0.4911 -1.56%
1999-12-08 0 1.280 1.280 1.290 1.260 1.310 12,305,834 15,889,672 1.2912 0.490 0.490 0.494 0.483 0.502 32,129,699 0.4945 1.59%
1999-12-07 0 1.260 1.250 1.260 1.260 1.370 36,041,668 47,547,528 1.3192 0.483 0.479 0.483 0.483 0.525 94,102,353 0.5053 -3.08%
1999-12-06 0 1.300 1.280 1.300 1.160 1.320 50,907,236 63,977,866 1.2568 0.498 0.490 0.498 0.444 0.506 132,915,343 0.4813 13.04%
1999-12-03 0 1.150 1.150 1.160 1.140 1.290 24,585,756 29,505,767 1.2001 0.440 0.440 0.444 0.437 0.494 64,191,743 0.4597 -4.96%
1999-12-02 0 1.210 1.210 1.220 1.050 1.320 50,186,000 60,049,460 1.1965 0.463 0.463 0.467 0.402 0.506 131,032,245 0.4583 18.63%
1999-12-01 0 1.020 1.020 1.030 0.900 1.050 12,221,600 12,096,324 0.9897 0.391 0.391 0.394 0.345 0.402 31,909,769 0.3791 10.87%
1999-11-30 0 0.920 0.920 0.930 0.820 0.950 13,936,000 12,061,440 0.8655 0.352 0.352 0.356 0.314 0.364 36,385,952 0.3315 5.75%
1999-11-29 0 0.870 0.860 0.870 0.870 0.960 10,582,000 9,695,700 0.9162 0.333 0.329 0.333 0.333 0.368 27,628,885 0.3509 -7.45%
1999-11-26 0 0.940 0.930 0.940 0.920 1.020 11,802,700 11,308,557 0.9581 0.360 0.356 0.360 0.352 0.391 30,816,050 0.3670 -6.00%
1999-11-25 0 1.000 1.000 1.010 1.000 1.030 11,124,000 11,252,200 1.0115 0.383 0.383 0.387 0.383 0.394 29,044,010 0.3874 -2.91%
1999-11-24 0 1.030 1.020 1.030 1.000 1.070 7,695,000 7,946,970 1.0327 0.394 0.391 0.394 0.383 0.410 20,091,124 0.3955 1.98%
1999-11-23 0 1.010 1.010 1.020 1.000 1.070 11,072,000 11,373,520 1.0272 0.387 0.387 0.391 0.383 0.410 28,908,242 0.3934 -6.48%
1999-11-22 0 1.080 1.070 1.080 1.070 1.110 6,420,000 6,986,420 1.0882 0.414 0.410 0.414 0.410 0.425 16,762,185 0.4168 -3.57%
1999-11-19 0 1.120 1.120 1.130 1.070 1.140 13,981,000 15,615,440 1.1169 0.429 0.429 0.433 0.410 0.437 36,503,444 0.4278 4.67%
1999-11-18 0 1.070 1.060 1.070 1.000 1.120 18,782,056 20,170,826 1.0739 0.410 0.406 0.410 0.383 0.429 49,038,675 0.4113 -10.08%
1999-11-17 0 1.190 1.190 1.200 1.180 1.240 9,124,200 10,964,784 1.2017 0.456 0.456 0.460 0.452 0.475 23,822,668 0.4603 -2.46%
1999-11-16 0 1.220 1.220 1.240 1.210 1.250 3,774,088 4,630,942 1.2270 0.467 0.467 0.475 0.463 0.479 9,853,888 0.4700 -1.61%
1999-11-15 0 1.240 1.240 1.250 1.200 1.270 6,913,800 8,558,610 1.2379 0.475 0.475 0.479 0.460 0.486 18,051,463 0.4741 4.20%
1999-11-12 0 1.190 1.180 1.190 1.180 1.220 5,036,000 6,049,460 1.2012 0.456 0.452 0.456 0.452 0.467 13,148,655 0.4601 -3.25%
1999-11-11 0 1.230 1.220 1.230 1.230 1.260 2,754,000 3,409,280 1.2379 0.471 0.467 0.471 0.471 0.483 7,190,507 0.4741 0.82%
1999-11-10 0 1.220 1.220 1.240 1.190 1.260 5,023,300 6,205,981 1.2354 0.467 0.467 0.475 0.456 0.483 13,115,496 0.4732 1.67%
1999-11-09 0 1.200 1.180 1.200 1.190 1.260 5,650,145 6,936,590 1.2277 0.460 0.452 0.460 0.456 0.483 14,752,146 0.4702 -4.00%
1999-11-08 0 1.250 1.230 1.250 1.240 1.300 4,008,000 5,084,960 1.2687 0.479 0.471 0.479 0.475 0.498 10,464,616 0.4859 -3.85%
1999-11-05 0 1.300 1.300 1.310 1.290 1.340 2,900,000 3,816,040 1.3159 0.498 0.498 0.502 0.494 0.513 7,571,703 0.5040 -2.26%
1999-11-04 0 1.330 1.320 1.330 1.260 1.340 4,778,000 6,217,340 1.3012 0.509 0.506 0.509 0.483 0.513 12,475,034 0.4984 5.56%
1999-11-03 0 1.260 1.260 1.270 1.260 1.300 1,564,000 1,999,760 1.2786 0.483 0.483 0.486 0.483 0.498 4,083,498 0.4897 -1.56%
1999-11-02 0 1.280 1.270 1.280 1.270 1.320 2,233,000 2,867,960 1.2844 0.490 0.486 0.490 0.486 0.506 5,830,212 0.4919 0.00%
1999-11-01 0 1.280 1.280 1.300 1.240 1.300 3,550,000 4,494,840 1.2662 0.490 0.490 0.498 0.475 0.498 9,268,809 0.4849 4.07%
1999-10-29 0 1.230 1.230 1.240 1.210 1.250 1,666,000 2,058,720 1.2357 0.471 0.471 0.475 0.463 0.479 4,349,813 0.4733 1.65%
1999-10-28 0 1.210 1.200 1.210 1.200 1.240 1,817,000 2,228,810 1.2266 0.463 0.460 0.463 0.460 0.475 4,744,064 0.4698 -0.82%
1999-10-27 0 1.220 1.220 1.230 1.210 1.240 1,768,000 2,163,600 1.2238 0.467 0.467 0.471 0.463 0.475 4,616,128 0.4687 1.67%
1999-10-26 0 1.200 1.200 1.210 1.200 1.260 2,084,000 2,580,160 1.2381 0.460 0.460 0.463 0.460 0.483 5,441,183 0.4742 -6.25%
1999-10-25 0 1.280 1.280 1.290 1.260 1.340 2,060,000 2,645,340 1.2841 0.490 0.490 0.494 0.483 0.513 5,378,520 0.4918 -2.29%
1999-10-22 0 1.310 1.300 1.310 1.250 1.320 2,664,000 3,433,260 1.2888 0.502 0.498 0.502 0.479 0.506 6,955,523 0.4936 0.77%
1999-10-21 0 1.300 1.290 1.300 1.160 1.310 3,656,000 4,574,840 1.2513 0.498 0.494 0.498 0.444 0.502 9,545,568 0.4793 12.07%
1999-10-20 0 1.160 1.160 1.180 1.120 1.190 3,640,000 4,271,480 1.1735 0.444 0.444 0.452 0.429 0.456 9,503,793 0.4495 -2.52%
1999-10-19 0 1.190 1.180 1.190 1.160 1.210 2,242,000 2,656,080 1.1847 0.456 0.452 0.456 0.444 0.463 5,853,710 0.4537 -1.65%
1999-10-15 0 1.210 1.190 1.200 1.190 1.270 4,724,000 5,829,940 1.2341 0.463 0.456 0.460 0.456 0.486 12,334,044 0.4727 -4.72%
1999-10-14 0 1.270 1.260 1.270 1.250 1.300 2,026,000 2,580,480 1.2737 0.486 0.483 0.486 0.479 0.498 5,289,749 0.4878 0.00%
1999-10-13 0 1.270 1.260 1.270 1.260 1.290 3,140,000 3,976,760 1.2665 0.486 0.483 0.486 0.483 0.494 8,198,327 0.4851 -1.55%
1999-10-12 0 1.290 1.290 1.300 1.290 1.320 3,578,000 4,647,040 1.2988 0.494 0.494 0.498 0.494 0.506 9,341,916 0.4974 -3.01%
1999-10-11 0 1.330 1.330 1.340 1.330 1.360 3,200,000 4,295,140 1.3422 0.509 0.509 0.513 0.509 0.521 8,354,983 0.5141 -1.48%
1999-10-08 0 1.350 1.340 1.350 1.340 1.380 4,124,000 5,582,060 1.3536 0.517 0.513 0.517 0.513 0.529 10,767,485 0.5184 0.00%
1999-10-07 0 1.350 1.340 1.360 1.330 1.370 3,304,000 4,459,300 1.3497 0.517 0.513 0.521 0.509 0.525 8,626,520 0.5169 0.75%
1999-10-06 0 1.340 1.320 1.340 1.330 1.370 2,968,000 3,988,800 1.3439 0.513 0.506 0.513 0.509 0.525 7,749,247 0.5147 -0.74%
1999-10-05 0 1.350 1.350 1.360 1.330 1.380 3,224,000 4,388,100 1.3611 0.517 0.517 0.521 0.509 0.529 8,417,646 0.5213 -1.46%
1999-10-04 0 1.370 1.360 1.370 1.340 1.410 4,530,000 6,215,440 1.3721 0.525 0.521 0.525 0.513 0.540 11,827,523 0.5255 -2.14%
1999-09-30 0 1.400 1.390 1.400 1.370 1.400 2,644,000 3,661,020 1.3847 0.536 0.532 0.536 0.525 0.536 6,903,305 0.5303 1.45%
1999-09-29 0 1.380 1.380 1.400 1.350 1.400 3,727,100 5,093,932 1.3667 0.529 0.529 0.536 0.517 0.536 9,731,206 0.5235 0.00%
1999-09-28 0 1.380 1.380 1.410 1.360 1.420 3,442,000 4,750,580 1.3802 0.529 0.529 0.540 0.521 0.544 8,986,829 0.5286 1.47%
1999-09-27 0 1.360 1.360 1.370 1.350 1.400 4,490,058 6,140,277 1.3675 0.521 0.521 0.525 0.517 0.536 11,723,237 0.5238 -3.55%
1999-09-24 0 1.410 1.400 1.410 1.380 1.430 5,327,000 7,483,050 1.4047 0.540 0.536 0.540 0.529 0.548 13,908,436 0.5380 -2.76%
1999-09-23 0 1.450 1.450 1.460 1.380 1.480 3,368,000 4,860,240 1.4431 0.555 0.555 0.559 0.529 0.567 8,793,620 0.5527 -1.36%
1999-09-22 0 1.470 1.460 1.470 1.450 1.500 4,606,000 6,785,260 1.4731 0.563 0.559 0.563 0.555 0.575 12,025,954 0.5642 -2.65%
1999-09-21 0 1.510 1.510 1.520 1.480 1.550 7,908,000 11,964,840 1.5130 0.578 0.578 0.582 0.567 0.594 20,647,252 0.5795 -1.95%
1999-09-20 0 1.540 1.540 1.550 1.530 1.570 5,332,526 8,286,719 1.5540 0.590 0.590 0.594 0.586 0.601 13,922,864 0.5952 -3.14%
1999-09-17 0 1.590 1.590 1.600 1.570 1.630 7,820,000 12,484,440 1.5965 0.609 0.609 0.613 0.601 0.624 20,417,490 0.6115 -1.24%
1999-09-15 0 1.610 1.590 1.600 1.590 1.640 5,130,000 8,275,580 1.6132 0.617 0.609 0.613 0.609 0.628 13,394,082 0.6179 -1.83%
1999-09-14 0 1.640 1.630 1.650 1.610 1.680 9,236,000 15,218,140 1.6477 0.628 0.624 0.632 0.617 0.643 24,114,570 0.6311 0.61%
1999-09-13 0 1.630 1.630 1.640 1.620 1.690 13,668,000 22,594,320 1.6531 0.624 0.624 0.628 0.620 0.647 35,686,222 0.6331 0.62%
1999-09-10 0 1.620 1.620 1.630 1.590 1.650 10,134,000 16,471,120 1.6253 0.620 0.620 0.624 0.609 0.632 26,459,187 0.6225 1.89%
1999-09-09 0 1.590 1.580 1.590 1.540 1.600 4,032,000 6,390,320 1.5849 0.609 0.605 0.609 0.590 0.613 10,527,279 0.6070 3.25%
1999-09-08 0 1.540 1.540 1.550 1.540 1.570 1,788,000 2,767,340 1.5477 0.590 0.590 0.594 0.590 0.601 4,668,347 0.5928 -1.28%
1999-09-07 0 1.560 1.560 1.580 1.550 1.600 3,091,000 4,885,930 1.5807 0.597 0.597 0.605 0.594 0.613 8,070,392 0.6054 -1.89%
1999-09-06 0 1.590 1.590 1.600 1.550 1.610 6,960,000 11,055,880 1.5885 0.609 0.609 0.613 0.594 0.617 18,172,088 0.6084 3.92%
1999-09-03 0 1.530 1.520 1.530 1.500 1.550 6,222,000 9,469,700 1.5220 0.586 0.582 0.586 0.575 0.594 16,245,220 0.5829 -1.92%
1999-09-02 0 1.560 1.550 1.560 1.550 1.620 5,875,000 9,231,890 1.5714 0.597 0.594 0.597 0.594 0.620 15,339,227 0.6018 -2.50%
1999-09-01 0 1.600 1.590 1.600 1.580 1.670 8,840,000 14,423,480 1.6316 0.613 0.609 0.613 0.605 0.640 23,080,641 0.6249 0.63%
1999-08-31 0 1.590 1.580 1.590 1.560 1.610 6,344,000 10,109,180 1.5935 0.609 0.605 0.609 0.597 0.617 16,563,754 0.6103 0.63%
1999-08-30 0 1.580 1.570 1.580 1.570 1.640 9,104,000 14,668,560 1.6112 0.605 0.601 0.605 0.601 0.628 23,769,927 0.6171 -0.63%
1999-08-27 0 1.590 1.580 1.600 1.580 1.650 17,800,000 28,756,600 1.6155 0.609 0.605 0.613 0.605 0.632 46,474,594 0.6188 -2.45%
1999-08-26 0 1.630 1.620 1.630 1.500 1.670 46,358,000 74,485,460 1.6067 0.624 0.620 0.624 0.575 0.640 121,037,596 0.6154 7.95%
1999-08-25 0 1.510 1.510 1.520 1.400 1.550 13,848,000 20,608,880 1.4882 0.578 0.578 0.582 0.536 0.594 36,156,190 0.5700 4.14%
1999-08-24 0 1.450 1.440 1.450 1.420 1.460 2,084,000 3,009,820 1.4443 0.555 0.552 0.555 0.544 0.559 5,441,183 0.5532 2.11%
1999-08-23 0 1.420 1.410 1.420 1.420 1.470 3,432,000 4,972,920 1.4490 0.544 0.540 0.544 0.544 0.563 8,960,719 0.5550 -0.70%
1999-08-20 0 1.430 1.420 1.440 1.410 1.470 11,192,780 16,126,216 1.4408 0.548 0.544 0.552 0.540 0.563 29,223,590 0.5518 3.62%
1999-08-19 0 1.380 1.370 1.380 1.340 1.390 5,820,000 7,962,660 1.3682 0.529 0.525 0.529 0.513 0.532 15,195,626 0.5240 2.22%
1999-08-18 0 1.350 1.340 1.350 1.340 1.410 5,042,000 6,877,840 1.3641 0.517 0.513 0.517 0.513 0.540 13,164,320 0.5225 0.00%
1999-08-17 0 1.350 1.330 1.350 1.320 1.360 4,422,000 5,935,840 1.3423 0.517 0.509 0.517 0.506 0.521 11,545,542 0.5141 1.50%
1999-08-16 0 1.330 1.320 1.330 1.320 1.370 4,392,000 5,883,280 1.3395 0.509 0.506 0.509 0.506 0.525 11,467,214 0.5131 -1.48%
1999-08-13 0 1.350 1.340 1.350 1.320 1.440 12,678,000 17,427,660 1.3746 0.517 0.513 0.517 0.506 0.552 33,101,399 0.5265 2.27%
1999-08-12 0 1.320 1.310 1.320 1.270 1.360 10,260,000 13,613,860 1.3269 0.506 0.502 0.506 0.486 0.521 26,788,165 0.5082 8.20%
1999-08-11 0 1.220 1.210 1.240 1.210 1.280 7,380,000 9,090,020 1.2317 0.467 0.463 0.475 0.463 0.490 19,268,680 0.4718 -3.17%
1999-08-10 0 1.260 1.250 1.270 1.260 1.390 5,238,000 6,822,580 1.3025 0.483 0.479 0.486 0.483 0.532 13,676,063 0.4989 -8.03%
1999-08-09 0 1.370 1.360 1.370 1.350 1.380 2,400,000 3,280,940 1.3671 0.525 0.521 0.525 0.517 0.529 6,266,237 0.5236 -1.44%
1999-08-06 0 1.390 1.380 1.400 1.360 1.430 2,892,000 4,042,740 1.3979 0.532 0.529 0.536 0.521 0.548 7,550,816 0.5354 -2.11%
1999-08-05 0 1.420 1.420 1.430 1.420 1.460 4,245,000 6,105,330 1.4382 0.544 0.544 0.548 0.544 0.559 11,083,407 0.5509 -2.07%
1999-08-04 0 1.450 1.450 1.470 1.430 1.500 3,034,000 4,437,160 1.4625 0.555 0.555 0.563 0.548 0.575 7,921,568 0.5601 -0.68%
1999-08-03 0 1.460 1.460 1.470 1.460 1.500 2,651,000 3,923,060 1.4798 0.559 0.559 0.563 0.559 0.575 6,921,581 0.5668 -2.01%
1999-08-02 0 1.490 1.490 1.500 1.490 1.530 6,336,000 9,535,980 1.5050 0.571 0.571 0.575 0.571 0.586 16,542,867 0.5764 -0.67%
1999-07-30 0 1.500 1.490 1.500 1.430 1.500 6,698,000 9,951,860 1.4858 0.575 0.571 0.575 0.548 0.575 17,488,024 0.5691 1.35%
1999-07-29 0 1.480 1.480 1.490 1.430 1.560 13,454,000 20,014,560 1.4876 0.567 0.567 0.571 0.548 0.597 35,127,482 0.5698 3.50%
1999-07-28 0 1.430 1.430 1.440 1.420 1.490 12,422,000 18,115,080 1.4583 0.548 0.548 0.552 0.544 0.571 32,433,000 0.5585 0.00%
1999-07-27 0 1.430 1.430 1.440 1.350 1.440 11,933,000 16,904,610 1.4166 0.548 0.548 0.552 0.517 0.552 31,156,254 0.5426 5.15%
1999-07-26 0 1.360 1.350 1.360 1.350 1.410 6,532,000 8,996,980 1.3774 0.521 0.517 0.521 0.517 0.540 17,054,609 0.5275 0.00%
1999-07-23 0 1.360 1.350 1.360 1.300 1.400 7,464,000 10,039,220 1.3450 0.521 0.517 0.521 0.498 0.536 19,487,998 0.5151 -2.16%
1999-07-22 0 1.390 1.380 1.390 1.380 1.420 6,674,000 9,340,200 1.3995 0.532 0.529 0.532 0.529 0.544 17,425,362 0.5360 -1.42%
1999-07-21 0 1.410 1.400 1.410 1.380 1.480 8,436,000 11,963,680 1.4182 0.540 0.536 0.540 0.529 0.567 22,025,824 0.5432 -0.70%
1999-07-20 0 1.420 1.420 1.430 1.380 1.480 12,068,000 17,356,760 1.4382 0.544 0.544 0.548 0.529 0.567 31,508,730 0.5509 0.00%
1999-07-19 0 1.420 1.410 1.420 1.340 1.560 10,656,000 15,391,240 1.4444 0.544 0.540 0.544 0.513 0.597 27,822,094 0.5532 1.43%
1999-07-16 0 1.400 1.400 1.410 1.360 1.550 18,276,000 25,675,800 1.4049 0.536 0.536 0.540 0.521 0.594 47,717,397 0.5381 -11.39%
1999-07-15 0 1.580 1.580 1.590 1.260 1.680 40,869,600 63,932,096 1.5643 0.605 0.605 0.609 0.483 0.643 106,707,756 0.5991 26.40%
1999-07-14 0 1.250 1.240 1.250 1.230 1.320 15,822,697 20,039,696 1.2665 0.479 0.475 0.479 0.471 0.506 41,311,990 0.4851 -6.72%
1999-07-13 0 1.340 1.330 1.340 1.330 1.400 16,800,196 22,565,429 1.3432 0.513 0.509 0.513 0.509 0.536 43,864,173 0.5144 -4.29%
1999-07-12 0 1.400 1.390 1.400 1.390 1.450 15,504,000 21,980,840 1.4178 0.536 0.532 0.536 0.532 0.555 40,479,893 0.5430 -4.11%
1999-07-09 0 1.460 1.450 1.470 1.420 1.500 9,850,000 14,269,680 1.4487 0.559 0.555 0.563 0.544 0.575 25,717,682 0.5549 0.69%
1999-07-08 0 1.450 1.440 1.450 1.400 1.500 7,103,000 10,262,130 1.4448 0.555 0.552 0.555 0.536 0.575 18,545,452 0.5534 -2.03%
1999-07-07 0 1.480 1.470 1.480 1.450 1.510 10,878,000 16,075,380 1.4778 0.567 0.563 0.567 0.555 0.578 28,401,721 0.5660 -1.33%
1999-07-06 0 1.500 1.490 1.500 1.490 1.590 19,338,000 29,425,220 1.5216 0.575 0.571 0.575 0.571 0.609 50,490,207 0.5828 -3.23%
1999-07-05 0 1.550 1.550 1.570 1.520 1.600 9,343,000 14,658,520 1.5689 0.594 0.594 0.601 0.582 0.613 24,393,940 0.6009 -0.64%
1999-07-02 0 1.560 1.550 1.560 1.550 1.640 15,626,000 24,582,860 1.5732 0.597 0.594 0.597 0.594 0.628 40,798,427 0.6025 -4.29%
1999-06-30 0 1.630 1.610 1.630 1.600 1.670 12,782,000 21,090,320 1.6500 0.624 0.617 0.624 0.613 0.640 33,372,936 0.6320 -1.21%
1999-06-29 0 1.650 1.640 1.650 1.620 1.680 8,324,804 13,702,715 1.6460 0.632 0.628 0.632 0.620 0.643 21,735,499 0.6304 1.85%
1999-06-28 0 1.620 1.620 1.630 1.600 1.660 5,462,000 8,903,860 1.6301 0.620 0.620 0.624 0.613 0.636 14,260,912 0.6244 -0.61%
1999-06-25 0 1.630 1.620 1.630 1.610 1.680 8,580,000 14,086,120 1.6417 0.624 0.620 0.624 0.617 0.643 22,401,799 0.6288 -4.12%
1999-06-24 0 1.700 1.690 1.700 1.660 1.760 11,264,000 19,220,400 1.7064 0.651 0.647 0.651 0.636 0.674 29,409,541 0.6535 0.00%
1999-06-23 0 1.700 1.680 1.700 1.630 1.700 8,366,000 14,008,800 1.6745 0.651 0.643 0.651 0.624 0.651 21,843,059 0.6413 3.03%
1999-06-22 0 1.650 1.650 1.660 1.630 1.720 6,930,000 11,468,440 1.6549 0.632 0.632 0.636 0.624 0.659 18,093,760 0.6338 -0.60%
1999-06-21 0 1.660 1.660 1.670 1.630 1.680 6,042,000 9,949,640 1.6467 0.636 0.636 0.640 0.624 0.643 15,775,253 0.6307 -0.60%
1999-06-17 0 1.670 1.650 1.660 1.640 1.700 3,430,000 5,709,500 1.6646 0.640 0.632 0.636 0.628 0.651 8,955,498 0.6375 -1.18%
1999-06-16 0 1.690 1.680 1.700 1.630 1.720 9,728,000 16,386,800 1.6845 0.647 0.643 0.651 0.624 0.659 25,399,149 0.6452 -3.43%
1999-06-15 0 1.750 1.750 1.760 1.700 1.780 20,660,187 36,192,194 1.7518 0.670 0.670 0.674 0.651 0.682 53,942,348 0.6709 1.16%
1999-06-14 0 1.730 1.720 1.730 1.600 1.750 15,259,500 25,545,615 1.6741 0.663 0.659 0.663 0.613 0.670 39,841,520 0.6412 7.45%
1999-06-11 0 1.610 1.580 1.610 1.540 1.610 9,558,000 15,135,560 1.5835 0.617 0.605 0.617 0.590 0.617 24,955,290 0.6065 4.55%
1999-06-10 0 1.540 1.520 1.530 1.510 1.540 10,207,000 15,554,050 1.5239 0.590 0.582 0.586 0.578 0.590 26,649,785 0.5836 2.67%
1999-06-09 0 1.500 1.480 1.510 1.480 1.510 4,734,000 7,086,980 1.4970 0.575 0.567 0.578 0.567 0.578 12,360,153 0.5734 -0.66%
1999-06-08 0 1.510 1.500 1.510 1.490 1.530 7,420,000 11,220,080 1.5121 0.578 0.575 0.578 0.571 0.586 19,373,117 0.5792 1.34%
1999-06-07 0 1.490 1.470 1.480 1.480 1.500 2,566,000 3,818,920 1.4883 0.571 0.563 0.567 0.567 0.575 6,699,652 0.5700 0.68%
1999-06-04 0 1.480 1.480 1.490 1.460 1.500 6,126,000 9,050,920 1.4775 0.567 0.567 0.571 0.559 0.575 15,994,571 0.5659 -1.33%
1999-06-03 0 1.500 1.490 1.520 1.440 1.510 14,904,000 21,943,000 1.4723 0.575 0.571 0.582 0.552 0.578 38,913,334 0.5639 -0.66%
1999-06-02 0 1.510 1.500 1.510 1.470 1.560 16,586,000 25,072,960 1.5117 0.578 0.575 0.578 0.563 0.597 43,304,922 0.5790 -4.43%
1999-06-01 0 1.580 1.580 1.590 1.580 1.610 3,460,000 5,497,520 1.5889 0.605 0.605 0.609 0.605 0.617 9,033,826 0.6085 -0.63%
1999-05-31 0 1.590 1.570 1.590 1.560 1.620 6,202,000 9,876,620 1.5925 0.609 0.601 0.609 0.597 0.620 16,193,002 0.6099 0.63%
1999-05-28 0 1.580 1.570 1.580 1.490 1.610 18,566,000 28,781,280 1.5502 0.605 0.601 0.605 0.571 0.617 48,474,568 0.5937 -0.63%
1999-05-27 0 1.590 1.600 1.610 1.510 1.730 40,876,224 65,064,460 1.5917 0.609 0.613 0.617 0.578 0.663 106,725,051 0.6096 -7.56%
1999-05-26 0 1.720 1.720 1.730 1.680 1.810 67,718,000 117,735,880 1.7386 0.659 0.659 0.663 0.643 0.693 176,807,109 0.6659 -13.13%
1999-05-25 1 1.980 - - - - 0 0 - 0.758 - - - - 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 0.758 0.758 0.762 0.709 0.785 262,419,577 0.7591 12.50%
1999-05-21 0 1.760 1.760 1.770 1.730 1.850 26,122,000 46,206,020 1.7689 0.674 0.674 0.678 0.663 0.709 68,202,772 0.6775 -3.30%
1999-05-20 0 1.820 1.820 1.830 1.690 1.840 64,826,000 114,871,140 1.7720 0.697 0.697 0.701 0.647 0.705 169,256,293 0.6787 10.30%
1999-05-19 0 1.650 1.640 1.650 1.620 1.690 10,735,000 17,826,910 1.6606 0.632 0.628 0.632 0.620 0.647 28,028,357 0.6360 -0.60%
1999-05-18 0 1.660 1.660 1.670 1.650 1.700 12,518,000 20,852,500 1.6658 0.636 0.636 0.640 0.632 0.651 32,683,650 0.6380 -0.60%
1999-05-17 0 1.670 1.670 1.680 1.610 1.700 22,774,000 37,738,240 1.6571 0.640 0.640 0.643 0.617 0.651 59,461,371 0.6347 0.60%
1999-05-14 0 1.660 1.650 1.660 1.600 1.730 37,804,000 62,828,880 1.6620 0.636 0.632 0.636 0.613 0.663 98,703,682 0.6365 3.11%
1999-05-13 0 1.610 1.610 1.620 1.560 1.650 18,976,000 30,502,480 1.6074 0.617 0.617 0.620 0.597 0.632 49,545,050 0.6157 -2.42%
1999-05-12 0 1.650 1.650 1.660 1.490 1.680 36,426,000 58,121,180 1.5956 0.632 0.632 0.636 0.571 0.643 95,105,817 0.6111 10.74%
1999-05-11 0 1.490 1.480 1.490 1.430 1.510 12,488,000 18,292,080 1.4648 0.571 0.567 0.571 0.548 0.578 32,605,322 0.5610 2.76%
1999-05-10 0 1.450 1.440 1.450 1.400 1.480 10,600,000 15,400,400 1.4529 0.555 0.552 0.555 0.536 0.567 27,675,882 0.5565 -3.97%
1999-05-07 0 1.510 1.510 1.520 1.510 1.610 14,142,790 21,808,144 1.5420 0.578 0.578 0.582 0.578 0.617 36,925,866 0.5906 -3.82%
1999-05-06 0 1.570 1.570 1.580 1.530 1.610 18,452,000 29,130,160 1.5787 0.601 0.601 0.605 0.586 0.617 48,176,922 0.6046 0.64%
1999-05-05 0 1.560 1.550 1.560 1.520 1.580 8,814,000 13,625,160 1.5459 0.597 0.594 0.597 0.582 0.605 23,012,757 0.5921 1.30%
1999-05-04 0 1.540 1.540 1.550 1.530 1.650 14,824,000 23,306,960 1.5722 0.590 0.590 0.594 0.586 0.632 38,704,459 0.6022 -3.75%
1999-05-03 0 1.600 1.600 1.610 1.410 1.620 23,637,000 36,355,110 1.5381 0.613 0.613 0.617 0.540 0.620 61,714,605 0.5891 8.84%
1999-04-30 0 1.470 1.460 1.470 1.420 1.480 6,832,000 9,979,300 1.4607 0.563 0.559 0.563 0.544 0.567 17,837,889 0.5594 2.08%
1999-04-29 0 1.440 1.430 1.440 1.380 1.450 10,136,000 14,420,920 1.4227 0.552 0.548 0.552 0.529 0.555 26,464,409 0.5449 -1.37%
1999-04-28 0 1.460 1.460 1.470 1.440 1.560 12,502,545 18,637,674 1.4907 0.559 0.559 0.563 0.552 0.597 32,643,298 0.5709 -3.31%
1999-04-27 0 1.510 1.500 1.510 1.490 1.570 8,316,000 12,706,760 1.5280 0.578 0.575 0.578 0.571 0.601 21,712,512 0.5852 0.00%
1999-04-26 0 1.510 1.510 1.520 1.500 1.580 10,512,000 16,260,910 1.5469 0.578 0.578 0.582 0.575 0.605 27,446,120 0.5925 -0.66%
1999-04-23 0 1.520 1.520 1.530 1.510 1.740 49,636,000 81,887,700 1.6498 0.582 0.582 0.586 0.578 0.666 129,596,232 0.6319 -8.43%
1999-04-22 0 1.660 1.670 1.680 1.440 1.680 67,492,000 105,669,680 1.5657 0.636 0.640 0.643 0.552 0.643 176,217,038 0.5997 16.08%
1999-04-21 0 1.430 1.430 1.440 1.420 1.470 13,262,800 19,234,540 1.4503 0.548 0.548 0.552 0.544 0.563 34,628,272 0.5555 0.00%
1999-04-20 0 1.430 1.420 1.430 1.420 1.500 16,800,000 24,414,640 1.4533 0.548 0.544 0.548 0.544 0.575 43,863,661 0.5566 -0.69%
1999-04-19 0 1.440 1.430 1.440 1.430 1.530 40,039,000 59,559,900 1.4875 0.552 0.548 0.552 0.548 0.586 104,539,116 0.5697 0.70%
1999-04-16 0 1.430 1.430 1.440 1.370 1.450 15,412,000 21,829,380 1.4164 0.548 0.548 0.552 0.525 0.555 40,239,688 0.5425 4.38%
1999-04-15 0 1.370 1.360 1.370 1.360 1.380 2,050,000 2,804,180 1.3679 0.525 0.521 0.525 0.521 0.529 5,352,411 0.5239 -1.44%
1999-04-14 0 1.390 1.380 1.390 1.360 1.460 10,170,000 14,382,220 1.4142 0.532 0.529 0.532 0.521 0.559 26,553,181 0.5416 -2.80%
1999-04-13 0 1.430 1.420 1.430 1.360 1.450 13,252,000 18,649,360 1.4073 0.548 0.544 0.548 0.521 0.555 34,600,074 0.5390 4.38%
1999-04-12 0 1.370 1.360 1.370 1.340 1.380 4,398,000 6,016,800 1.3681 0.525 0.521 0.525 0.513 0.529 11,482,880 0.5240 0.00%
1999-04-09 0 1.370 1.360 1.380 1.350 1.400 9,426,000 12,911,840 1.3698 0.525 0.521 0.529 0.517 0.536 24,610,647 0.5246 -1.44%
1999-04-08 0 1.390 1.380 1.390 1.370 1.410 7,774,000 10,748,080 1.3826 0.532 0.529 0.532 0.525 0.540 20,297,387 0.5295 0.00%
1999-04-07 0 1.390 1.370 1.380 1.320 1.390 8,820,000 11,982,120 1.3585 0.532 0.525 0.529 0.506 0.532 23,028,422 0.5203 3.73%
1999-04-01 0 1.340 1.320 1.340 1.300 1.340 2,502,800 3,302,188 1.3194 0.513 0.506 0.513 0.498 0.513 6,534,641 0.5053 0.00%
1999-03-31 0 1.340 1.330 1.340 1.300 1.340 8,019,000 10,603,330 1.3223 0.513 0.509 0.513 0.498 0.513 20,937,066 0.5064 1.52%
1999-03-30 0 1.320 1.300 1.320 1.290 1.350 7,588,000 10,049,340 1.3244 0.506 0.498 0.506 0.494 0.517 19,811,754 0.5072 0.00%
1999-03-29 0 1.320 1.310 1.320 1.290 1.350 4,571,000 6,001,340 1.3129 0.506 0.502 0.506 0.494 0.517 11,934,571 0.5029 -2.22%
1999-03-26 0 1.350 1.340 1.360 1.340 1.380 4,005,000 5,415,870 1.3523 0.517 0.513 0.521 0.513 0.529 10,456,784 0.5179 -1.46%
1999-03-25 0 1.370 1.360 1.370 1.340 1.410 5,988,000 8,175,920 1.3654 0.525 0.521 0.525 0.513 0.540 15,634,262 0.5229 -1.44%
1999-03-24 0 1.390 1.380 1.390 1.350 1.430 13,337,000 18,447,100 1.3832 0.532 0.529 0.532 0.517 0.548 34,822,003 0.5298 -3.47%
1999-03-23 0 1.440 1.440 1.450 1.430 1.470 8,536,000 12,358,412 1.4478 0.552 0.552 0.555 0.548 0.563 22,286,918 0.5545 -0.69%
1999-03-22 0 1.450 1.440 1.450 1.440 1.480 6,164,400 8,997,924 1.4597 0.555 0.552 0.555 0.552 0.567 16,094,831 0.5591 -1.36%
1999-03-19 0 1.470 1.460 1.470 1.450 1.500 9,519,800 13,981,358 1.4687 0.563 0.559 0.563 0.555 0.575 24,855,553 0.5625 0.68%
1999-03-18 0 1.460 1.450 1.460 1.420 1.510 32,793,000 47,994,980 1.4636 0.559 0.555 0.559 0.544 0.578 85,620,301 0.5606 1.39%
1999-03-17 0 1.440 1.440 1.450 1.380 1.470 46,243,000 66,428,850 1.4365 0.552 0.552 0.555 0.529 0.563 120,737,339 0.5502 4.35%
1999-03-16 0 1.380 1.370 1.380 1.320 1.410 23,998,000 33,130,540 1.3806 0.529 0.525 0.529 0.506 0.540 62,657,152 0.5288 3.76%
1999-03-15 0 1.330 1.320 1.330 1.310 1.350 6,634,000 8,798,920 1.3263 0.509 0.506 0.509 0.502 0.517 17,320,924 0.5080 -1.48%
1999-03-12 0 1.350 1.340 1.350 1.340 1.390 7,503,000 10,157,070 1.3537 0.517 0.513 0.517 0.513 0.532 19,589,825 0.5185 0.75%
1999-03-11 0 1.340 1.340 1.350 1.340 1.380 9,344,000 12,669,220 1.3559 0.513 0.513 0.517 0.513 0.529 24,396,551 0.5193 0.00%
1999-03-10 0 1.340 1.340 1.350 1.330 1.430 33,428,000 46,006,760 1.3763 0.513 0.513 0.517 0.509 0.548 87,278,243 0.5271 -4.29%
1999-03-09 0 1.400 1.390 1.400 1.280 1.400 34,670,000 46,731,360 1.3479 0.536 0.532 0.536 0.490 0.536 90,521,020 0.5162 9.38%
1999-03-08 0 1.280 1.270 1.280 1.270 1.340 10,168,000 13,263,620 1.3044 0.490 0.486 0.490 0.486 0.513 26,547,959 0.4996 -2.29%
1999-03-05 0 1.310 1.300 1.320 1.290 1.340 13,258,000 17,405,620 1.3128 0.502 0.498 0.506 0.494 0.513 34,615,740 0.5028 0.00%
1999-03-04 0 1.310 1.300 1.310 1.270 1.370 38,520,000 51,213,260 1.3295 0.502 0.498 0.502 0.486 0.525 100,573,109 0.5092 2.34%
1999-03-03 0 1.280 1.270 1.280 1.260 1.350 35,004,000 45,740,256 1.3067 0.490 0.486 0.490 0.483 0.517 91,393,072 0.5005 -3.03%
1999-03-02 0 1.320 1.310 1.330 1.220 1.470 102,608,000 139,178,100 1.3564 0.506 0.502 0.509 0.467 0.563 267,902,534 0.5195 -1.49%
1999-03-01 1 1.340 - - - - 0 0 - 0.513 - - - - 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 0.513 0.513 0.517 0.448 0.513 153,590,699 0.4802 17.54%
1999-02-25 0 1.140 1.130 1.140 1.100 1.160 6,174,000 6,988,360 1.1319 0.437 0.433 0.437 0.421 0.444 16,119,896 0.4335 1.79%
1999-02-24 0 1.120 1.110 1.120 1.040 1.130 9,894,000 10,854,720 1.0971 0.429 0.425 0.429 0.398 0.433 25,832,563 0.4202 6.67%
1999-02-23 0 1.050 1.040 1.060 1.030 1.110 9,560,000 10,160,140 1.0628 0.402 0.398 0.406 0.394 0.425 24,960,512 0.4070 -4.55%
1999-02-22 0 1.100 1.090 1.110 1.100 1.160 6,948,000 7,893,360 1.1361 0.421 0.417 0.425 0.421 0.444 18,140,757 0.4351 -5.17%
1999-02-19 0 1.160 1.160 1.170 1.150 1.170 9,188,000 10,644,020 1.1585 0.444 0.444 0.448 0.440 0.448 23,989,245 0.4437 -0.85%
1999-02-15 0 1.170 1.160 1.170 1.140 1.190 11,040,000 12,833,520 1.1625 0.448 0.444 0.448 0.437 0.456 28,824,692 0.4452 2.63%
1999-02-12 0 1.140 1.140 1.150 1.130 1.160 13,458,000 15,330,200 1.1391 0.437 0.437 0.440 0.433 0.444 35,137,926 0.4363 0.88%
1999-02-11 0 1.130 1.120 1.130 1.080 1.170 28,899,000 32,893,110 1.1382 0.433 0.429 0.433 0.414 0.448 75,453,331 0.4359 0.89%
1999-02-10 0 1.120 1.110 1.120 1.090 1.160 47,364,000 53,631,200 1.1323 0.429 0.425 0.429 0.417 0.444 123,664,194 0.4337 0.00%
1999-02-09 0 1.120 1.110 1.120 1.030 1.120 36,475,000 39,132,570 1.0729 0.429 0.425 0.429 0.394 0.429 95,233,753 0.4109 12.00%
1999-02-08 0 1.000 1.000 1.020 1.000 1.060 20,876,000 21,585,560 1.0340 0.383 0.383 0.391 0.383 0.406 54,505,821 0.3960 2.04%
1999-02-05 0 0.980 0.980 0.990 0.960 0.990 13,290,000 12,996,400 0.9779 0.375 0.375 0.379 0.368 0.379 34,699,289 0.3745 3.16%
1999-02-04 0 0.950 0.950 0.960 0.940 0.970 5,122,000 4,881,700 0.9531 0.364 0.364 0.368 0.360 0.372 13,373,195 0.3650 -1.04%
1999-02-03 0 0.960 0.950 0.960 0.950 0.970 9,988,000 9,552,760 0.9564 0.368 0.364 0.368 0.364 0.372 26,077,991 0.3663 -1.03%
1999-02-02 0 0.970 0.960 0.970 0.960 1.010 10,588,000 10,437,460 0.9858 0.372 0.368 0.372 0.368 0.387 27,644,550 0.3776 -2.02%
1999-02-01 0 0.990 0.980 0.990 0.960 1.020 22,039,000 21,931,840 0.9951 0.379 0.375 0.379 0.368 0.391 57,542,335 0.3811 1.02%
1999-01-29 0 0.980 0.980 0.990 0.980 1.020 10,324,000 10,305,660 0.9982 0.375 0.375 0.379 0.375 0.391 26,955,264 0.3823 -2.00%
1999-01-28 0 1.000 0.990 1.000 0.990 1.040 19,438,000 19,604,420 1.0086 0.383 0.379 0.383 0.379 0.398 50,751,301 0.3863 -1.96%
1999-01-27 0 1.020 1.010 1.020 1.010 1.070 32,036,000 33,598,860 1.0488 0.391 0.387 0.391 0.387 0.410 83,643,825 0.4017 -1.92%
1999-01-26 0 1.040 1.040 1.050 0.960 1.060 30,134,727 30,752,591 1.0205 0.398 0.398 0.402 0.368 0.406 78,679,730 0.3909 7.22%
1999-01-25 0 0.970 0.970 0.980 0.890 0.970 15,346,000 14,156,970 0.9225 0.372 0.372 0.375 0.341 0.372 40,067,366 0.3533 2.11%
1999-01-22 0 0.950 0.940 0.950 0.940 1.000 22,836,000 22,139,800 0.9695 0.364 0.360 0.364 0.360 0.383 59,623,248 0.3713 -5.94%
1999-01-21 0 1.010 1.010 1.020 1.000 1.060 29,182,000 30,203,680 1.0350 0.387 0.387 0.391 0.383 0.406 76,192,224 0.3964 1.00%
1999-01-20 0 1.000 1.000 1.010 0.970 1.070 24,891,700 25,228,612 1.0135 0.383 0.383 0.387 0.372 0.410 64,990,542 0.3882 -6.54%
1999-01-19 0 1.070 1.070 1.080 1.070 1.160 25,647,278 28,530,800 1.1124 0.410 0.410 0.414 0.410 0.444 66,963,305 0.4261 -4.46%
1999-01-18 0 1.120 1.110 1.120 1.090 1.200 29,216,000 32,848,000 1.1243 0.429 0.425 0.429 0.417 0.460 76,280,996 0.4306 -5.88%
1999-01-15 0 1.190 1.180 1.190 0.920 1.210 70,133,000 77,945,140 1.1114 0.456 0.452 0.456 0.352 0.463 183,112,510 0.4257 25.26%
1999-01-14 0 0.950 0.950 0.960 0.870 1.000 37,609,000 35,467,350 0.9431 0.364 0.364 0.368 0.333 0.383 98,194,550 0.3612 -7.77%
1999-01-13 0 1.030 1.020 1.030 0.980 1.250 60,975,000 66,539,540 1.0913 0.394 0.391 0.394 0.375 0.479 159,201,593 0.4180 -24.26%
1999-01-12 0 1.360 1.360 1.370 1.310 1.440 29,248,000 40,368,960 1.3802 0.521 0.521 0.525 0.502 0.552 76,364,546 0.5286 -4.23%
1999-01-11 0 1.420 1.420 1.440 1.420 1.470 7,958,000 11,509,120 1.4462 0.544 0.544 0.552 0.544 0.563 20,777,799 0.5539 -4.70%
1999-01-08 0 1.490 1.480 1.490 1.450 1.530 13,999,952 20,924,402 1.4946 0.571 0.567 0.571 0.555 0.586 36,552,926 0.5724 2.76%
1999-01-07 0 1.450 1.450 1.460 1.440 1.540 16,190,000 23,958,600 1.4798 0.555 0.555 0.559 0.552 0.590 42,270,993 0.5668 -3.33%
1999-01-06 0 1.500 1.490 1.500 1.400 1.510 16,917,000 24,683,800 1.4591 0.575 0.571 0.575 0.536 0.578 44,169,141 0.5588 2.04%
1999-01-05 0 1.470 1.470 1.490 1.460 1.520 9,392,000 13,990,040 1.4896 0.563 0.563 0.571 0.559 0.582 24,521,876 0.5705 -1.34%
1999-01-04 0 1.490 1.490 1.500 1.480 1.530 8,678,500 13,045,195 1.5032 0.571 0.571 0.575 0.567 0.586 22,658,975 0.5757 -3.87%
1998-12-31 0 1.550 1.550 1.560 1.530 1.570 2,470,000 3,855,820 1.5611 0.594 0.594 0.597 0.586 0.601 6,449,003 0.5979 -0.64%
1998-12-30 0 1.560 1.560 1.570 1.540 1.600 7,745,000 12,123,820 1.5654 0.597 0.597 0.601 0.590 0.613 20,221,670 0.5995 -1.89%
1998-12-29 0 1.590 1.580 1.590 1.580 1.600 5,272,000 8,365,140 1.5867 0.609 0.605 0.609 0.605 0.613 13,764,835 0.6077 0.00%
1998-12-28 0 1.590 1.580 1.590 1.550 1.620 12,050,000 19,113,400 1.5862 0.609 0.605 0.609 0.594 0.620 31,461,733 0.6075 1.92%
1998-12-24 0 1.560 1.550 1.570 1.490 1.570 8,126,000 12,310,680 1.5150 0.597 0.594 0.601 0.571 0.601 21,216,435 0.5802 4.70%
1998-12-23 0 1.490 1.490 1.500 1.470 1.560 10,629,750 15,916,740 1.4974 0.571 0.571 0.575 0.563 0.597 27,753,557 0.5735 -3.87%
1998-12-22 0 1.550 1.550 1.560 1.540 1.600 6,560,000 10,244,800 1.5617 0.594 0.594 0.597 0.590 0.613 17,127,715 0.5981 -2.52%
1998-12-21 0 1.590 1.580 1.590 1.570 1.620 9,430,000 14,987,180 1.5893 0.609 0.605 0.609 0.601 0.620 24,621,091 0.6087 0.00%
1998-12-18 0 1.590 1.580 1.590 1.580 1.630 18,893,526 30,359,531 1.6069 0.609 0.605 0.609 0.605 0.624 49,329,716 0.6154 -1.24%
1998-12-17 0 1.610 1.600 1.610 1.590 1.680 27,685,000 45,026,270 1.6264 0.617 0.613 0.617 0.609 0.643 72,283,659 0.6229 -2.42%
1998-12-16 0 1.650 1.640 1.650 1.640 1.690 44,262,000 73,535,330 1.6614 0.632 0.628 0.632 0.628 0.647 115,565,082 0.6363 2.48%
1998-12-15 0 1.610 1.600 1.610 1.590 1.670 17,330,000 28,334,000 1.6350 0.617 0.613 0.617 0.609 0.640 45,247,456 0.6262 0.00%
1998-12-14 0 1.610 1.610 1.620 1.570 1.650 15,701,000 25,256,040 1.6086 0.617 0.617 0.620 0.601 0.632 40,994,247 0.6161 -1.23%
1998-12-11 0 1.630 1.620 1.630 1.620 1.670 13,628,000 22,392,480 1.6431 0.624 0.620 0.624 0.620 0.640 35,581,784 0.6293 -1.81%
1998-12-10 0 1.660 1.660 1.670 1.660 1.690 11,251,000 18,852,800 1.6757 0.636 0.636 0.640 0.636 0.647 29,375,599 0.6418 -0.60%
1998-12-09 0 1.670 1.670 1.680 1.650 1.710 12,154,000 20,436,240 1.6814 0.640 0.640 0.643 0.632 0.655 31,733,270 0.6440 0.00%
1998-12-08 0 1.670 1.660 1.670 1.660 1.740 11,449,000 19,320,250 1.6875 0.640 0.636 0.640 0.636 0.666 29,892,563 0.6463 -3.47%
1998-12-07 0 1.730 1.730 1.740 1.720 1.800 20,738,000 36,430,240 1.7567 0.663 0.663 0.666 0.659 0.689 54,145,513 0.6728 2.37%
1998-12-04 0 1.690 1.680 1.690 1.670 1.740 11,365,500 19,352,335 1.7027 0.647 0.643 0.647 0.640 0.666 29,674,550 0.6522 -1.17%
1998-12-03 0 1.710 1.700 1.710 1.650 1.730 9,350,000 15,812,520 1.6912 0.655 0.651 0.655 0.632 0.663 24,412,216 0.6477 1.18%
1998-12-02 0 1.690 1.680 1.690 1.670 1.740 13,450,000 22,954,140 1.7066 0.647 0.643 0.647 0.640 0.666 35,117,038 0.6536 3.05%
1998-12-01 0 1.640 1.640 1.650 1.640 1.700 16,264,500 27,163,290 1.6701 0.628 0.628 0.632 0.628 0.651 42,465,507 0.6397 -6.29%
1998-11-30 0 1.750 1.740 1.760 1.740 1.820 11,006,000 19,550,390 1.7763 0.670 0.666 0.674 0.666 0.697 28,735,920 0.6803 -3.31%
1998-11-27 0 1.810 1.810 1.820 1.800 1.840 15,372,000 28,001,240 1.8216 0.693 0.693 0.697 0.689 0.705 40,135,250 0.6977 0.00%
1998-11-26 0 1.810 1.800 1.810 1.770 1.960 39,048,000 72,197,580 1.8489 0.693 0.689 0.693 0.678 0.751 101,951,682 0.7082 -6.70%
1998-11-25 0 1.940 1.940 1.950 1.920 2.050 25,041,000 49,675,380 1.9838 0.743 0.743 0.747 0.735 0.785 65,380,354 0.7598 -3.00%
1998-11-24 0 2.000 1.990 2.000 1.990 2.075 37,988,545 76,715,453 2.0194 0.766 0.762 0.766 0.762 0.795 99,185,516 0.7735 0.50%
1998-11-23 0 1.990 1.990 2.000 1.980 2.075 20,594,000 41,325,170 2.0067 0.762 0.762 0.766 0.758 0.795 53,769,538 0.7686 -0.50%
1998-11-20 0 2.000 2.000 2.025 1.990 2.150 48,546,000 100,577,090 2.0718 0.766 0.766 0.776 0.762 0.823 126,750,316 0.7935 0.50%
1998-11-19 0 1.990 1.980 2.000 1.970 2.075 21,863,000 44,089,960 2.0166 0.762 0.758 0.766 0.755 0.795 57,082,811 0.7724 -0.50%
1998-11-18 0 2.000 2.000 2.025 1.990 2.075 25,995,070 52,548,074 2.0215 0.766 0.766 0.776 0.762 0.795 67,871,366 0.7742 0.50%
1998-11-17 0 1.990 1.990 2.000 1.990 2.075 17,676,000 35,694,620 2.0194 0.762 0.762 0.766 0.762 0.795 46,150,838 0.7734 -1.73%
1998-11-16 0 2.025 2.025 2.050 2.000 2.075 7,558,000 15,412,650 2.0392 0.776 0.776 0.785 0.766 0.795 19,733,426 0.7810 1.25%
1998-11-13 0 2.000 2.000 2.025 1.990 2.075 7,527,000 15,259,160 2.0273 0.766 0.766 0.776 0.762 0.795 19,652,487 0.7764 -1.23%
1998-11-12 0 2.025 2.025 2.050 2.025 2.175 20,460,000 43,019,286 2.1026 0.776 0.776 0.785 0.776 0.833 53,419,673 0.8053 -2.41%
1998-11-11 0 2.075 2.075 2.100 2.050 2.150 38,239,000 80,617,030 2.1082 0.795 0.795 0.804 0.785 0.823 99,839,438 0.8075 1.22%
1998-11-10 0 2.050 2.050 2.075 1.940 2.075 21,899,000 43,788,602 1.9996 0.785 0.785 0.795 0.743 0.795 57,176,805 0.7658 4.06%
1998-11-09 0 1.970 1.970 1.980 1.950 2.050 23,022,000 46,110,350 2.0029 0.755 0.755 0.758 0.747 0.785 60,108,882 0.7671 1.03%
1998-11-06 0 1.950 1.950 1.960 1.890 2.075 37,604,000 74,364,120 1.9776 0.747 0.747 0.751 0.724 0.795 98,181,496 0.7574 -1.02%
1998-11-05 0 1.970 1.970 1.980 1.960 2.275 83,925,500 179,678,875 2.1409 0.755 0.755 0.758 0.751 0.871 219,123,793 0.8200 -7.29%
1998-11-04 0 2.125 2.125 2.150 1.900 2.275 143,215,000 300,643,500 2.0992 0.814 0.814 0.823 0.728 0.871 373,924,659 0.8040 13.64%
1998-11-03 0 1.870 1.880 1.890 1.780 1.880 47,430,500 86,989,030 1.8340 0.716 0.720 0.724 0.682 0.720 123,837,821 0.7024 6.25%
1998-11-02 0 1.760 1.750 1.760 1.670 1.770 25,214,000 43,765,360 1.7358 0.674 0.670 0.674 0.640 0.678 65,832,045 0.6648 4.76%
1998-10-30 0 1.680 1.680 1.690 1.640 1.750 22,124,000 37,976,952 1.7165 0.643 0.643 0.647 0.628 0.670 57,764,265 0.6574 -0.59%
1998-10-29 0 1.690 1.680 1.690 1.620 1.740 22,490,935 37,643,161 1.6737 0.647 0.643 0.647 0.620 0.666 58,722,307 0.6410 -3.43%
1998-10-27 0 1.750 1.750 1.760 1.750 1.840 40,105,000 71,167,506 1.7745 0.670 0.670 0.674 0.670 0.705 104,711,437 0.6797 -2.23%
1998-10-26 0 1.790 1.790 1.800 1.570 1.830 71,172,000 124,715,460 1.7523 0.686 0.686 0.689 0.601 0.701 185,825,269 0.6711 16.23%
1998-10-23 0 1.540 1.520 1.530 1.340 1.570 45,007,990 65,961,556 1.4656 0.590 0.582 0.586 0.513 0.601 117,512,812 0.5613 -1.28%
1998-10-22 0 1.560 1.560 1.570 1.550 1.640 18,324,000 29,038,540 1.5847 0.597 0.597 0.601 0.594 0.628 47,842,722 0.6070 -1.89%
1998-10-21 0 1.590 1.590 1.600 1.580 1.710 30,912,000 49,995,120 1.6173 0.609 0.609 0.613 0.605 0.655 80,709,137 0.6194 -5.92%
1998-10-20 0 1.690 1.690 1.700 1.680 1.860 36,232,000 64,982,060 1.7935 0.647 0.647 0.651 0.643 0.712 94,599,297 0.6869 -5.59%
1998-10-19 0 1.790 1.790 1.800 1.550 1.800 41,595,394 70,355,823 1.6914 0.686 0.686 0.689 0.594 0.689 108,602,755 0.6478 12.58%
1998-10-16 0 1.590 1.590 1.600 1.550 1.650 21,832,784 34,935,369 1.6001 0.609 0.609 0.613 0.594 0.632 57,003,919 0.6129 0.63%
1998-10-15 0 1.580 1.580 1.590 1.560 1.660 6,249,364 10,011,406 1.6020 0.605 0.605 0.609 0.597 0.636 16,316,666 0.6136 -2.47%
1998-10-14 0 1.620 1.610 1.620 1.600 1.670 7,409,255 12,041,056 1.6251 0.620 0.617 0.620 0.613 0.640 19,345,063 0.6224 -0.61%
1998-10-13 0 1.630 1.630 1.640 1.590 1.720 13,059,200 21,481,140 1.6449 0.624 0.624 0.628 0.609 0.659 34,096,686 0.6300 -0.61%
1998-10-12 0 1.640 1.650 1.660 1.570 1.690 23,683,600 38,763,016 1.6367 0.628 0.632 0.636 0.601 0.647 61,836,275 0.6269 7.54%
1998-10-09 0 1.540 1.530 1.550 1.360 1.590 20,915,636 31,263,950 1.4948 0.584 0.580 0.588 0.516 0.603 55,146,449 0.5669 13.24%
1998-10-08 0 1.360 1.340 1.360 1.340 1.510 10,522,200 15,198,834 1.4445 0.516 0.508 0.516 0.508 0.573 27,742,975 0.5478 -7.48%
1998-10-07 0 1.470 1.460 1.470 1.450 1.600 6,963,600 10,528,422 1.5119 0.558 0.554 0.558 0.550 0.607 18,360,322 0.5734 -5.77%
1998-10-05 0 1.560 1.550 1.560 1.520 1.620 3,380,000 5,237,080 1.5494 0.592 0.588 0.592 0.576 0.614 8,911,754 0.5877 -5.45%
1998-09-30 0 1.650 1.640 1.650 1.610 1.670 4,955,000 8,132,990 1.6414 0.626 0.622 0.626 0.611 0.633 13,064,420 0.6225 -1.79%
1998-09-29 0 1.680 1.680 1.690 1.680 1.750 8,066,600 13,717,604 1.7005 0.637 0.637 0.641 0.637 0.664 21,268,507 0.6450 -4.00%
1998-09-28 0 1.750 1.740 1.750 1.740 1.820 7,882,000 13,947,100 1.7695 0.664 0.660 0.664 0.660 0.690 20,781,788 0.6711 -3.85%
1998-09-25 0 1.820 1.810 1.830 1.730 1.850 9,645,394 17,295,447 1.7931 0.690 0.686 0.694 0.656 0.702 25,431,176 0.6801 1.68%
1998-09-24 0 1.790 1.790 1.800 1.750 1.820 10,037,600 17,897,812 1.7831 0.679 0.679 0.683 0.664 0.690 26,465,272 0.6763 4.07%
1998-09-23 0 1.720 1.710 1.730 1.720 1.780 3,822,000 6,669,440 1.7450 0.652 0.649 0.656 0.652 0.675 10,077,137 0.6618 -1.71%
1998-09-22 0 1.750 1.730 1.750 1.720 1.780 3,050,000 5,343,760 1.7521 0.664 0.656 0.664 0.652 0.675 8,041,671 0.6645 4.17%
1998-09-21 0 1.680 1.670 1.680 1.660 1.740 5,015,000 8,520,220 1.6989 0.637 0.633 0.637 0.630 0.660 13,222,617 0.6444 -6.15%
1998-09-18 0 1.790 1.780 1.790 1.710 1.820 7,846,000 13,882,540 1.7694 0.679 0.675 0.679 0.649 0.690 20,686,870 0.6711 -3.24%
1998-09-17 0 1.850 1.820 1.830 1.830 1.980 14,258,000 26,953,860 1.8904 0.702 0.690 0.694 0.694 0.751 37,592,836 0.7170 -4.15%
1998-09-16 0 1.930 1.930 1.940 1.820 1.960 12,265,168 23,411,026 1.9087 0.732 0.732 0.736 0.690 0.743 32,338,508 0.7239 4.32%
1998-09-15 0 1.850 1.850 1.860 1.820 1.870 7,916,000 14,595,300 1.8438 0.702 0.702 0.705 0.690 0.709 20,871,433 0.6993 2.78%
1998-09-14 0 1.800 1.790 1.800 1.680 1.800 5,044,000 8,903,066 1.7651 0.683 0.679 0.683 0.637 0.683 13,299,079 0.6694 4.65%
1998-09-11 0 1.720 1.710 1.720 1.700 1.760 4,102,000 7,057,720 1.7206 0.652 0.649 0.652 0.645 0.668 10,815,389 0.6526 -3.37%
1998-09-10 0 1.780 1.760 1.790 1.650 1.810 7,500,000 13,173,160 1.7564 0.675 0.668 0.679 0.626 0.686 19,774,601 0.6662 4.09%
1998-09-09 0 1.710 1.700 1.710 1.700 1.830 10,458,000 18,565,160 1.7752 0.649 0.645 0.649 0.645 0.694 27,573,704 0.6733 -4.47%
1998-09-08 0 1.790 1.780 1.790 1.760 1.860 14,082,000 25,554,820 1.8147 0.679 0.675 0.679 0.668 0.705 37,128,792 0.6883 1.70%
1998-09-07 0 1.760 1.770 1.780 1.700 1.850 14,624,657 26,147,037 1.7879 0.668 0.671 0.675 0.645 0.702 38,559,569 0.6781 5.39%
1998-09-04 0 1.670 1.670 1.680 1.450 1.700 20,008,000 32,208,770 1.6098 0.633 0.633 0.637 0.550 0.645 52,753,364 0.6106 12.84%
1998-09-03 0 1.480 1.470 1.480 1.360 1.500 9,694,880 14,124,654 1.4569 0.561 0.558 0.561 0.516 0.569 25,561,652 0.5526 6.47%
1998-09-02 0 1.390 1.380 1.390 1.380 1.460 3,850,697 5,472,407 1.4211 0.527 0.523 0.527 0.523 0.554 10,152,800 0.5390 -2.11%
1998-09-01 0 1.420 1.410 1.420 1.310 1.420 4,822,900 6,665,809 1.3821 0.539 0.535 0.539 0.497 0.539 12,716,123 0.5242 2.90%
1998-08-31 0 1.380 1.360 1.380 1.340 1.430 8,572,840 11,887,634 1.3867 0.523 0.516 0.523 0.508 0.542 22,603,266 0.5259 -2.82%
1998-08-28 0 1.420 1.420 1.430 1.420 1.430 114,540,499 162,660,162 1.4201 0.539 0.539 0.542 0.539 0.542 301,999,029 0.5386 -0.70%
1998-08-27 0 1.430 1.430 1.440 1.430 1.440 20,102,000 28,766,920 1.4310 0.542 0.542 0.546 0.542 0.546 53,001,205 0.5428 0.00%
1998-08-26 0 1.430 1.430 1.440 1.400 1.460 18,892,000 26,892,140 1.4235 0.542 0.542 0.546 0.531 0.554 49,810,903 0.5399 0.70%
1998-08-25 0 1.420 1.420 1.430 1.360 1.430 11,814,000 16,514,700 1.3979 0.539 0.539 0.542 0.516 0.542 31,148,952 0.5302 4.41%
1998-08-24 0 1.360 1.360 1.370 1.250 1.380 8,299,000 11,039,770 1.3303 0.516 0.516 0.520 0.474 0.523 21,881,256 0.5045 0.74%
1998-08-21 0 1.350 1.330 1.340 1.340 1.420 6,220,000 8,556,200 1.3756 0.512 0.504 0.508 0.508 0.539 16,399,736 0.5217 -2.17%
1998-08-20 0 1.380 1.370 1.380 1.330 1.440 18,096,000 25,353,942 1.4011 0.523 0.520 0.523 0.504 0.546 47,712,158 0.5314 4.55%
1998-08-19 0 1.320 1.310 1.320 1.220 1.360 12,446,000 16,259,660 1.3064 0.501 0.497 0.501 0.463 0.516 32,815,292 0.4955 8.20%
1998-08-18 0 1.220 1.220 1.230 1.170 1.250 7,623,000 9,228,900 1.2107 0.463 0.463 0.467 0.444 0.474 20,098,905 0.4592 -0.81%
1998-08-14 0 1.230 1.230 1.240 1.160 1.260 15,780,000 19,324,980 1.2247 0.467 0.467 0.470 0.440 0.478 41,605,762 0.4645 5.13%
1998-08-13 0 1.170 1.160 1.170 1.080 1.180 8,256,000 9,184,840 1.1125 0.444 0.440 0.444 0.410 0.448 21,767,881 0.4219 6.36%
1998-08-12 0 1.100 1.100 1.110 1.050 1.120 8,409,000 9,176,980 1.0913 0.417 0.417 0.421 0.398 0.425 22,171,283 0.4139 -0.90%
1998-08-11 0 1.110 1.080 1.110 1.060 1.120 6,682,000 7,283,980 1.0901 0.421 0.410 0.421 0.402 0.425 17,617,852 0.4134 -2.63%
1998-08-10 0 1.140 1.140 1.150 1.120 1.210 3,790,000 4,407,240 1.1629 0.432 0.432 0.436 0.425 0.459 9,992,765 0.4410 -3.39%
1998-08-07 0 1.180 1.170 1.190 1.170 1.250 11,183,000 13,377,280 1.1962 0.448 0.444 0.451 0.444 0.474 29,485,249 0.4537 -6.35%
1998-08-06 0 1.260 1.250 1.260 1.250 1.310 8,814,000 11,322,020 1.2845 0.478 0.474 0.478 0.474 0.497 23,239,112 0.4872 -5.26%
1998-08-05 0 1.330 1.330 1.340 1.290 1.340 3,280,000 4,303,860 1.3122 0.504 0.504 0.508 0.489 0.508 8,648,092 0.4977 -0.75%
1998-08-04 0 1.340 1.330 1.340 1.290 1.360 2,536,000 3,354,540 1.3228 0.508 0.504 0.508 0.489 0.516 6,686,452 0.5017 0.75%
1998-08-03 0 1.330 1.330 1.350 1.320 1.380 4,142,000 5,598,540 1.3517 0.504 0.504 0.512 0.501 0.523 10,920,853 0.5126 -5.00%
1998-07-31 0 1.400 1.390 1.410 1.390 1.430 3,541,000 4,999,600 1.4119 0.531 0.527 0.535 0.527 0.542 9,336,249 0.5355 -0.71%
1998-07-30 0 1.410 1.410 1.420 1.350 1.430 6,245,000 8,708,534 1.3945 0.535 0.535 0.539 0.512 0.542 16,465,651 0.5289 0.71%
1998-07-29 0 1.400 1.390 1.400 1.400 1.450 4,586,000 6,528,040 1.4235 0.531 0.527 0.531 0.531 0.550 12,091,510 0.5399 -1.41%
1998-07-28 0 1.420 1.420 1.430 1.400 1.440 4,576,000 6,528,420 1.4267 0.539 0.539 0.542 0.531 0.546 12,065,144 0.5411 -0.70%
1998-07-27 0 1.430 1.430 1.440 1.430 1.480 4,906,000 7,111,740 1.4496 0.542 0.542 0.546 0.542 0.561 12,935,226 0.5498 -4.67%
1998-07-24 0 1.500 1.490 1.500 1.400 1.500 5,490,000 8,088,240 1.4733 0.569 0.565 0.569 0.531 0.569 14,475,008 0.5588 3.45%
1998-07-23 0 1.450 1.450 1.460 1.450 1.520 6,232,000 9,155,160 1.4691 0.550 0.550 0.554 0.550 0.576 16,431,376 0.5572 -7.05%
1998-07-22 0 1.560 1.540 1.560 1.540 1.610 7,150,000 11,305,860 1.5812 0.592 0.584 0.592 0.584 0.611 18,851,787 0.5997 -4.29%
1998-07-21 0 1.630 1.620 1.630 1.600 1.650 5,556,000 9,056,260 1.6300 0.618 0.614 0.618 0.607 0.626 14,649,025 0.6182 2.52%
1998-07-20 0 1.590 1.590 1.600 1.590 1.610 1,590,000 2,538,980 1.5968 0.603 0.603 0.607 0.603 0.611 4,192,216 0.6056 -1.85%
1998-07-17 0 1.620 1.620 1.630 1.610 1.640 4,047,600 6,553,696 1.6192 0.614 0.614 0.618 0.611 0.622 10,671,957 0.6141 0.62%
1998-07-16 0 1.610 1.610 1.620 1.570 1.640 4,721,600 7,609,944 1.6117 0.611 0.611 0.614 0.595 0.622 12,449,034 0.6113 1.26%
1998-07-15 0 1.590 1.590 1.600 1.570 1.620 3,774,000 6,015,080 1.5938 0.603 0.603 0.607 0.595 0.614 9,950,579 0.6045 1.92%
1998-07-14 0 1.560 1.550 1.560 1.550 1.580 2,876,000 4,498,340 1.5641 0.592 0.588 0.592 0.588 0.599 7,582,901 0.5932 0.00%
1998-07-13 0 1.560 1.550 1.560 1.540 1.640 7,830,000 12,203,280 1.5585 0.592 0.588 0.592 0.584 0.622 20,644,684 0.5911 -4.29%
1998-07-10 0 1.630 1.640 1.650 1.610 1.660 3,914,000 6,414,580 1.6389 0.618 0.622 0.626 0.611 0.630 10,319,705 0.6216 -3.55%
1998-07-09 0 1.690 1.690 1.700 1.690 1.730 2,864,000 4,884,240 1.7054 0.641 0.641 0.645 0.641 0.656 7,551,261 0.6468 -0.59%
1998-07-08 0 1.700 1.700 1.720 1.650 1.720 3,624,500 6,116,220 1.6875 0.645 0.645 0.652 0.626 0.652 9,556,406 0.6400 3.03%
1998-07-07 0 1.650 1.650 1.660 1.640 1.710 4,413,000 7,366,840 1.6693 0.626 0.626 0.630 0.622 0.649 11,635,376 0.6331 -1.79%
1998-07-06 0 1.680 1.670 1.680 1.650 1.720 5,264,000 8,870,800 1.6852 0.637 0.633 0.637 0.626 0.652 13,879,134 0.6391 -3.45%
1998-07-03 0 1.740 1.740 1.750 1.700 1.770 5,454,000 9,451,780 1.7330 0.660 0.660 0.664 0.645 0.671 14,380,090 0.6573 -3.33%
1998-07-02 0 1.800 1.800 1.810 1.780 1.870 14,600,000 26,623,620 1.8235 0.683 0.683 0.686 0.675 0.709 38,494,558 0.6916 3.45%
1998-06-30 0 1.740 1.730 1.740 1.730 1.800 5,616,000 9,926,980 1.7676 0.660 0.656 0.660 0.656 0.683 14,807,222 0.6704 -0.57%
1998-06-29 0 1.750 1.730 1.750 1.740 1.850 11,485,000 20,733,420 1.8053 0.664 0.656 0.664 0.660 0.702 30,281,506 0.6847 -3.31%
1998-06-26 0 1.810 1.790 1.800 1.800 1.890 14,940,000 27,405,620 1.8344 0.686 0.679 0.683 0.683 0.717 39,391,006 0.6957 -4.23%
1998-06-25 0 1.890 1.880 1.890 1.780 1.890 13,302,000 24,699,300 1.8568 0.717 0.713 0.717 0.675 0.717 35,072,233 0.7042 4.42%
1998-06-24 0 1.810 1.800 1.830 1.710 1.820 11,232,000 19,913,300 1.7729 0.686 0.683 0.694 0.649 0.690 29,614,443 0.6724 1.69%
1998-06-23 0 1.780 1.770 1.780 1.770 1.880 12,808,000 23,330,100 1.8215 0.675 0.671 0.675 0.671 0.713 33,769,746 0.6909 -2.20%
1998-06-22 0 1.820 1.820 1.830 1.810 1.970 19,650,000 37,609,300 1.9140 0.690 0.690 0.694 0.686 0.747 51,809,456 0.7259 -5.21%
1998-06-19 0 1.920 1.920 1.930 1.800 1.960 28,785,000 54,704,880 1.9005 0.728 0.728 0.732 0.683 0.743 75,894,920 0.7208 3.78%
1998-06-18 0 1.850 1.840 1.850 1.820 1.970 32,987,000 62,995,920 1.9097 0.702 0.698 0.702 0.690 0.747 86,973,971 0.7243 6.32%
1998-06-17 0 1.790 1.780 1.790 1.670 1.800 17,602,000 30,302,560 1.7215 0.660 0.656 0.660 0.616 0.664 47,743,283 0.6347 10.49%
1998-06-16 0 1.620 1.630 1.640 1.580 1.720 12,764,000 21,193,960 1.6604 0.597 0.601 0.605 0.583 0.634 34,620,796 0.6122 -2.41%
1998-06-15 0 1.660 1.650 1.660 1.650 1.730 15,029,000 25,240,980 1.6795 0.612 0.608 0.612 0.608 0.638 40,764,333 0.6192 -6.74%
1998-06-12 0 1.780 1.760 1.780 1.680 1.810 11,319,990 20,085,083 1.7743 0.656 0.649 0.656 0.619 0.667 30,704,095 0.6541 3.49%
1998-06-11 0 1.720 1.720 1.750 1.680 1.780 10,425,990 18,042,083 1.7305 0.634 0.634 0.645 0.619 0.656 28,279,229 0.6380 -0.58%
1998-06-10 0 1.730 1.740 1.750 1.660 1.760 13,622,000 23,232,860 1.7055 0.638 0.642 0.645 0.612 0.649 36,948,017 0.6288 -3.35%
1998-06-09 0 1.790 1.780 1.810 1.770 1.930 8,980,000 16,399,060 1.8262 0.660 0.656 0.667 0.653 0.712 24,357,157 0.6733 -8.67%
1998-06-08 0 1.960 1.950 1.960 1.950 2.100 11,692,000 23,317,210 1.9943 0.723 0.719 0.723 0.719 0.774 31,713,127 0.7353 -5.54%
1998-06-05 0 2.075 2.050 2.075 2.050 2.125 7,754,000 16,166,100 2.0849 0.765 0.756 0.765 0.756 0.783 21,031,781 0.7687 0.00%
1998-06-04 0 2.075 2.050 2.075 2.050 2.150 8,824,000 18,554,550 2.1027 0.765 0.756 0.765 0.756 0.793 23,934,026 0.7752 -4.60%
1998-06-03 0 2.175 2.150 2.175 2.025 2.250 18,871,000 40,543,450 2.1485 0.802 0.793 0.802 0.747 0.830 51,185,291 0.7921 2.35%
1998-06-02 0 2.125 2.100 2.125 2.025 2.150 10,860,000 22,407,350 2.0633 0.783 0.774 0.783 0.747 0.793 29,456,428 0.7607 -2.30%
1998-06-01 0 2.175 2.150 2.175 2.125 2.300 9,944,000 21,775,100 2.1898 0.802 0.793 0.802 0.783 0.848 26,971,890 0.8073 -2.25%
1998-05-29 0 2.225 2.200 2.250 2.200 2.275 8,464,000 18,839,762 2.2259 0.820 0.811 0.830 0.811 0.839 22,957,570 0.8206 0.00%
1998-05-28 0 2.225 2.225 2.250 2.200 2.300 13,584,545 30,652,617 2.2564 0.820 0.820 0.830 0.811 0.848 36,846,425 0.8319 -3.26%
1998-05-27 0 2.300 2.275 2.300 2.250 2.400 13,780,420 31,840,390 2.3106 0.848 0.839 0.848 0.830 0.885 37,377,712 0.8519 -5.15%
1998-05-26 0 2.425 2.400 2.425 2.400 2.500 9,314,000 22,613,150 2.4279 0.894 0.885 0.894 0.885 0.922 25,263,091 0.8951 -3.96%
1998-05-25 0 2.525 2.500 2.525 2.500 2.575 4,321,000 10,948,850 2.5339 0.931 0.922 0.931 0.922 0.949 11,720,187 0.9342 -1.94%
1998-05-22 0 2.575 2.550 2.575 2.500 2.575 7,970,420 20,215,911 2.5364 0.949 0.940 0.949 0.922 0.949 21,618,794 0.9351 1.98%
1998-05-21 0 2.525 2.500 2.525 2.475 2.700 23,299,000 59,400,750 2.5495 0.931 0.922 0.931 0.912 0.995 63,195,702 0.9399 -3.81%
1998-05-20 0 2.625 2.600 2.625 2.375 2.625 15,670,000 38,967,400 2.4868 0.968 0.959 0.968 0.876 0.968 42,502,968 0.9168 8.25%
1998-05-19 0 2.425 2.400 2.425 2.350 2.425 6,100,000 14,575,500 2.3894 0.894 0.885 0.894 0.866 0.894 16,545,508 0.8809 1.04%
1998-05-18 0 2.400 2.375 2.400 2.375 2.450 5,764,000 13,899,860 2.4115 0.885 0.876 0.885 0.876 0.903 15,634,148 0.8891 -2.04%
1998-05-15 0 2.450 2.425 2.450 2.375 2.475 11,830,000 28,661,150 2.4228 0.903 0.894 0.903 0.876 0.912 32,087,435 0.8932 1.03%
1998-05-14 0 2.425 2.400 2.425 2.275 2.425 14,028,200 32,892,022 2.3447 0.894 0.885 0.894 0.839 0.894 38,049,785 0.8644 6.59%
1998-05-13 0 2.275 2.275 2.300 2.250 2.375 15,282,000 35,546,960 2.3261 0.839 0.839 0.848 0.830 0.876 41,450,565 0.8576 -4.21%
1998-05-12 0 2.375 2.375 2.400 2.375 2.500 9,414,000 22,876,200 2.4300 0.876 0.876 0.885 0.876 0.922 25,534,329 0.8959 -3.06%
1998-05-11 0 2.450 2.425 2.450 2.400 2.500 10,496,000 25,571,150 2.4363 0.903 0.894 0.903 0.885 0.922 28,469,122 0.8982 1.03%
1998-05-08 0 2.425 2.400 2.425 2.375 2.500 18,502,000 44,773,300 2.4199 0.894 0.885 0.894 0.876 0.922 50,184,423 0.8922 1.04%
1998-05-07 0 2.400 2.375 2.400 2.375 2.450 18,535,000 44,446,492 2.3980 0.885 0.876 0.885 0.876 0.903 50,273,932 0.8841 -3.03%
1998-05-06 0 2.475 2.450 2.475 2.450 2.500 17,817,000 44,198,400 2.4807 0.912 0.903 0.912 0.903 0.922 48,326,444 0.9146 -1.98%
1998-05-05 0 2.525 2.500 2.525 2.500 2.675 17,125,500 43,832,500 2.5595 0.931 0.922 0.931 0.922 0.986 46,450,834 0.9436 -3.81%
1998-05-04 0 2.625 2.600 2.625 2.600 2.775 10,192,000 26,944,650 2.6437 0.968 0.959 0.968 0.959 1.023 27,644,559 0.9747 -4.55%
1998-05-01 0 2.750 2.725 2.750 2.725 2.800 14,746,000 40,546,112 2.7496 1.014 1.005 1.014 1.005 1.032 39,996,730 1.0137 0.92%
1998-04-30 0 2.725 2.700 2.725 2.650 2.850 39,502,000 107,215,400 2.7142 1.005 0.995 1.005 0.977 1.051 107,144,367 1.0007 -5.22%
1998-04-29 0 2.875 2.850 2.875 2.825 2.975 21,890,000 63,094,922 2.8824 1.060 1.051 1.060 1.042 1.097 59,373,961 1.0627 -3.36%
1998-04-28 0 2.975 2.950 2.975 2.850 3.000 12,167,000 35,623,175 2.9279 1.097 1.088 1.097 1.051 1.106 33,001,507 1.0794 -1.65%
1998-04-27 0 3.025 3.000 3.050 3.000 3.150 12,371,000 37,551,825 3.0355 1.115 1.106 1.124 1.106 1.161 33,554,832 1.1191 -3.97%
1998-04-24 0 3.150 3.100 3.125 3.025 3.175 8,414,000 26,284,210 3.1239 1.161 1.143 1.152 1.115 1.171 22,821,951 1.1517 2.44%
1998-04-23 0 3.075 3.075 3.100 3.050 3.175 13,594,000 42,282,850 3.1104 1.134 1.134 1.143 1.124 1.171 36,872,070 1.1467 -3.91%
1998-04-22 0 3.200 3.175 3.200 3.150 3.250 10,368,000 33,329,400 3.2146 1.180 1.171 1.180 1.161 1.198 28,121,938 1.1852 -1.54%
1998-04-21 0 3.250 3.250 3.275 3.250 3.350 6,388,000 21,010,350 3.2890 1.198 1.198 1.207 1.198 1.235 17,326,672 1.2126 -2.26%
1998-04-20 0 3.325 3.325 3.350 3.325 3.400 5,812,000 19,428,500 3.3428 1.226 1.226 1.235 1.226 1.254 15,764,343 1.2324 -0.75%
1998-04-17 0 3.350 3.325 3.350 3.250 3.350 12,005,640 39,573,048 3.2962 1.235 1.226 1.235 1.198 1.235 32,563,837 1.2152 0.75%
1998-04-16 0 3.325 3.325 3.350 3.300 3.450 7,050,000 23,602,150 3.3478 1.226 1.226 1.235 1.217 1.272 19,122,267 1.2343 -2.92%
1998-04-15 0 3.425 3.425 3.450 3.400 3.500 6,800,000 23,441,150 3.4472 1.263 1.263 1.272 1.254 1.290 18,444,172 1.2709 -1.44%
1998-04-14 0 3.475 3.425 3.475 3.400 3.500 10,458,000 36,107,575 3.4526 1.281 1.263 1.281 1.254 1.290 28,366,052 1.2729 1.46%
1998-04-09 0 3.425 3.400 3.425 3.325 3.450 6,075,760 20,646,386 3.3982 1.263 1.254 1.263 1.226 1.272 16,479,760 1.2528 0.00%
1998-04-08 0 3.425 3.400 3.425 3.325 3.425 6,796,000 23,045,354 3.3910 1.263 1.254 1.263 1.226 1.263 18,433,323 1.2502 2.24%
1998-04-07 0 3.350 3.300 3.375 3.300 3.425 6,439,413 21,586,126 3.3522 1.235 1.217 1.244 1.217 1.263 17,466,124 1.2359 0.75%
1998-04-03 0 3.325 3.325 3.350 3.275 3.400 9,689,000 32,282,140 3.3318 1.226 1.226 1.235 1.207 1.254 26,280,233 1.2284 -1.48%
1998-04-02 0 3.375 3.350 3.375 3.250 3.525 15,377,000 51,917,050 3.3763 1.244 1.235 1.244 1.198 1.300 41,708,241 1.2448 -2.88%
1998-04-01 0 3.475 3.475 3.500 3.475 3.550 14,906,000 52,310,850 3.5094 1.281 1.281 1.290 1.281 1.309 40,430,711 1.2938 -2.80%
1998-03-31 0 3.575 3.550 3.575 3.525 3.650 20,274,000 72,598,270 3.5809 1.318 1.309 1.318 1.300 1.346 54,990,757 1.3202 -2.05%
1998-03-30 0 3.650 3.625 3.650 3.625 3.850 15,553,000 57,624,050 3.7050 1.346 1.336 1.346 1.336 1.419 42,185,619 1.3660 -3.95%
1998-03-27 0 3.800 3.775 3.800 3.775 3.875 14,344,000 54,771,950 3.8185 1.401 1.392 1.401 1.392 1.429 38,906,354 1.4078 -0.65%
1998-03-26 0 3.825 3.800 3.825 3.700 3.950 45,240,000 174,028,150 3.8468 1.410 1.401 1.410 1.364 1.456 122,707,994 1.4182 2.68%
1998-03-25 0 3.725 3.700 3.725 3.700 3.850 21,673,000 81,766,100 3.7727 1.373 1.364 1.373 1.364 1.419 58,785,375 1.3909 -0.67%
1998-03-24 0 3.750 3.725 3.750 3.725 3.825 10,386,000 39,118,450 3.7665 1.383 1.373 1.383 1.373 1.410 28,170,761 1.3886 -0.66%
1998-03-23 0 3.775 3.775 3.800 3.775 3.875 10,234,800 39,192,920 3.8294 1.392 1.392 1.401 1.392 1.429 27,760,649 1.4118 -0.66%
1998-03-20 0 3.800 3.800 3.825 3.800 4.050 13,264,000 51,818,600 3.9067 1.401 1.401 1.410 1.401 1.493 35,976,986 1.4403 -2.56%
1998-03-19 0 3.900 3.875 3.900 3.775 3.900 8,540,091 32,857,884 3.8475 1.438 1.429 1.438 1.392 1.438 23,163,957 1.4185 4.00%
1998-03-18 0 3.750 3.750 3.775 3.675 3.800 6,912,000 25,830,400 3.7370 1.383 1.383 1.392 1.355 1.401 18,747,959 1.3778 0.00%
1998-03-17 0 3.750 3.750 3.775 3.750 3.825 4,051,340 15,331,921 3.7844 1.383 1.383 1.392 1.383 1.410 10,988,767 1.3952 0.00%
1998-03-16 0 3.750 3.750 3.775 3.750 3.800 3,302,000 12,452,850 3.7713 1.383 1.383 1.392 1.383 1.401 8,956,273 1.3904 -1.32%
1998-03-13 0 3.800 3.800 3.825 3.725 3.825 4,862,000 18,406,050 3.7857 1.401 1.401 1.410 1.373 1.410 13,187,583 1.3957 1.33%
1998-03-12 0 3.750 3.750 3.775 3.725 3.850 8,876,000 33,483,050 3.7723 1.383 1.383 1.392 1.373 1.419 24,075,070 1.3908 -1.96%
1998-03-11 0 3.825 3.800 3.825 3.775 3.875 5,063,000 19,324,075 3.8167 1.410 1.401 1.410 1.392 1.429 13,732,771 1.4072 2.00%
1998-03-10 0 3.750 3.750 3.775 3.750 3.900 7,348,000 28,021,950 3.8135 1.383 1.383 1.392 1.383 1.438 19,930,556 1.4060 -0.66%
1998-03-09 0 3.775 3.750 3.775 3.650 3.800 7,928,001 29,570,604 3.7299 1.392 1.383 1.392 1.346 1.401 21,503,738 1.3751 -0.66%
1998-03-06 0 3.800 3.800 3.825 3.500 3.825 12,501,000 46,905,750 3.7522 1.401 1.401 1.410 1.290 1.410 33,907,441 1.3833 4.11%
1998-03-05 0 3.650 3.650 3.675 3.625 3.925 23,153,000 88,762,200 3.8337 1.346 1.346 1.355 1.336 1.447 62,799,694 1.4134 -8.75%
1998-03-04 0 4.000 3.975 4.000 3.900 4.150 19,964,990 79,859,652 4.0000 1.475 1.466 1.475 1.438 1.530 54,152,605 1.4747 -1.84%
1998-03-03 0 4.075 4.075 4.100 4.000 4.175 13,183,000 53,868,900 4.0862 1.502 1.502 1.512 1.475 1.539 35,757,283 1.5065 0.00%
1998-03-02 0 4.075 4.050 4.125 4.000 4.300 57,324,000 239,679,900 4.1811 1.502 1.493 1.521 1.475 1.585 155,484,373 1.5415 4.49%
1998-02-27 0 3.900 3.875 3.900 3.850 4.000 31,340,000 122,600,800 3.9120 1.438 1.429 1.438 1.419 1.475 85,005,936 1.4423 1.96%
1998-02-26 0 3.825 3.825 3.850 3.750 3.950 30,942,593 119,899,485 3.8749 1.410 1.410 1.419 1.383 1.456 83,928,017 1.4286 2.00%
1998-02-25 0 3.750 3.725 3.750 3.700 3.775 13,788,000 51,592,050 3.7418 1.383 1.373 1.383 1.364 1.392 37,398,272 1.3795 0.00%
1998-02-24 0 3.750 3.725 3.750 3.525 3.775 13,701,634 50,356,230 3.6752 1.383 1.373 1.383 1.300 1.392 37,164,015 1.3550 4.17%
1998-02-23 0 3.600 3.575 3.600 3.550 3.700 3,964,000 14,294,150 3.6060 1.327 1.318 1.327 1.309 1.364 10,751,868 1.3295 0.70%
1998-02-20 0 3.575 3.575 3.600 3.500 3.625 5,836,000 20,820,320 3.5676 1.318 1.318 1.327 1.290 1.336 15,829,440 1.3153 -0.69%
1998-02-19 0 3.600 3.550 3.575 3.575 3.975 14,926,000 55,637,100 3.7275 1.327 1.309 1.318 1.318 1.466 40,484,958 1.3743 -2.70%
1998-02-18 0 3.700 3.675 3.700 3.500 3.700 12,994,000 47,206,850 3.6330 1.364 1.355 1.364 1.290 1.364 35,244,643 1.3394 5.71%
1998-02-17 0 3.500 3.500 3.525 3.500 3.650 11,547,000 41,083,850 3.5580 1.290 1.290 1.300 1.290 1.346 31,319,832 1.3118 -1.41%
1998-02-16 0 3.550 3.525 3.550 3.325 3.575 12,581,000 43,164,300 3.4309 1.309 1.300 1.309 1.226 1.318 34,124,431 1.2649 0.71%
1998-02-13 0 3.525 3.500 3.525 3.500 3.725 21,790,000 77,612,550 3.5618 1.300 1.290 1.300 1.290 1.373 59,102,723 1.3132 -6.00%
1998-02-12 0 3.750 3.750 3.775 3.675 3.850 17,211,800 64,647,064 3.7560 1.383 1.383 1.392 1.355 1.419 46,684,913 1.3848 0.00%
1998-02-11 0 3.750 3.725 3.750 3.700 4.100 35,992,000 142,048,666 3.9467 1.383 1.373 1.383 1.364 1.512 97,623,919 1.4551 -1.96%
1998-02-10 0 3.825 3.800 3.825 3.675 4.150 33,468,000 129,798,102 3.8783 1.410 1.401 1.410 1.355 1.530 90,777,877 1.4298 -3.77%
1998-02-09 0 3.975 3.975 4.000 3.625 4.000 33,902,000 128,610,600 3.7936 1.466 1.466 1.475 1.336 1.475 91,955,049 1.3986 12.77%
1998-02-06 0 3.525 3.500 3.525 3.500 3.675 32,439,500 116,235,963 3.5832 1.300 1.290 1.300 1.290 1.355 87,988,195 1.3210 2.92%
1998-02-05 0 3.425 3.425 3.450 3.225 3.500 44,186,300 148,421,810 3.3590 1.263 1.263 1.272 1.189 1.290 119,849,961 1.2384 -2.14%
1998-02-04 0 3.500 3.500 3.525 3.475 3.975 31,792,000 119,731,540 3.7661 1.290 1.290 1.300 1.281 1.466 86,231,930 1.3885 -5.41%
1998-02-03 0 3.700 3.700 3.725 3.250 3.750 59,113,000 208,306,150 3.5239 1.364 1.364 1.373 1.198 1.383 160,336,818 1.2992 17.46%
1998-02-02 0 3.150 3.150 3.175 2.925 3.200 36,894,000 112,858,900 3.0590 1.161 1.161 1.171 1.078 1.180 100,070,485 1.1278 11.50%
1998-01-27 0 2.825 2.825 2.850 2.700 2.825 5,276,000 14,663,958 2.7794 1.042 1.042 1.051 0.995 1.042 14,310,508 1.0247 4.63%
1998-01-26 0 2.700 2.700 2.725 2.600 2.775 14,432,000 39,171,350 2.7142 0.995 0.995 1.005 0.959 1.023 39,145,043 1.0007 3.85%
1998-01-23 0 2.600 2.600 2.625 2.550 2.700 14,118,000 37,009,998 2.6215 0.959 0.959 0.968 0.940 0.995 38,293,357 0.9665 -4.59%
1998-01-22 0 2.725 2.725 2.750 2.650 2.800 12,998,000 35,290,400 2.7151 1.005 1.005 1.014 0.977 1.032 35,255,493 1.0010 -7.63%
1998-01-21 0 2.950 2.925 2.950 2.900 3.250 19,863,600 60,269,949 3.0342 1.088 1.078 1.088 1.069 1.198 53,877,597 1.1186 -4.84%
1998-01-20 0 3.100 3.075 3.100 2.725 3.150 46,425,800 140,596,449 3.0284 1.143 1.134 1.143 1.005 1.161 125,924,332 1.1165 10.71%
1998-01-19 0 2.800 2.775 2.800 2.625 2.850 20,131,000 55,227,800 2.7434 1.032 1.023 1.032 0.968 1.051 54,602,887 1.0114 10.89%
1998-01-16 0 2.525 2.500 2.525 2.425 2.675 14,810,000 37,652,800 2.5424 0.931 0.922 0.931 0.894 0.986 40,170,322 0.9373 0.00%
1998-01-15 0 2.525 2.500 2.525 2.450 2.800 17,144,000 44,815,850 2.6141 0.931 0.922 0.931 0.903 1.032 46,501,013 0.9638 -9.82%
1998-01-14 0 2.800 2.775 2.825 2.725 2.900 22,919,210 64,462,009 2.8126 1.032 1.023 1.042 1.005 1.069 62,165,568 1.0369 4.67%
1998-01-13 0 2.675 2.675 2.700 2.300 2.825 26,455,000 69,728,625 2.6357 0.986 0.986 0.995 0.848 1.042 71,755,968 0.9717 4.90%
1998-01-12 0 2.550 2.550 2.575 2.500 3.000 34,775,000 92,361,750 2.6560 0.940 0.940 0.949 0.922 1.106 94,322,955 0.9792 -21.54%
1998-01-09 0 3.250 3.250 3.275 3.100 3.400 61,636,000 204,089,316 3.3112 1.198 1.198 1.207 1.143 1.254 167,180,148 1.2208 -10.96%
1998-01-08 0 3.650 3.650 3.675 3.450 4.100 34,998,300 129,084,250 3.6883 1.346 1.346 1.355 1.272 1.512 94,928,629 1.3598 -8.75%
1998-01-07 0 4.000 3.975 4.000 3.950 4.600 20,244,000 84,864,350 4.1921 1.475 1.466 1.475 1.456 1.696 54,909,386 1.5455 -13.04%
1998-01-06 0 4.600 4.600 4.625 4.600 4.775 17,562,000 82,573,350 4.7018 1.696 1.696 1.705 1.696 1.760 47,634,787 1.7335 -5.15%
1998-01-05 0 4.850 4.825 4.850 4.850 5.100 13,218,000 65,869,546 4.9833 1.788 1.779 1.788 1.788 1.880 35,852,216 1.8373 -4.90%
1998-01-02 0 5.100 5.100 5.150 5.050 5.150 3,889,980 19,811,302 5.0929 1.880 1.880 1.899 1.862 1.899 10,551,097 1.8777 -0.97%
1997-12-31 0 5.150 5.100 5.150 5.100 5.350 4,300,000 22,481,160 5.2282 1.899 1.880 1.899 1.880 1.972 11,663,227 1.9275 -0.96%
1997-12-30 0 5.200 5.150 5.200 5.000 5.250 12,575,080 64,225,758 5.1074 1.917 1.899 1.917 1.843 1.936 34,108,374 1.8830 1.96%
1997-12-29 0 5.100 5.050 5.100 5.000 5.150 11,454,667 58,064,602 5.0691 1.880 1.862 1.880 1.843 1.899 31,069,390 1.8689 2.00%
1997-12-24 0 5.000 5.000 5.050 5.000 5.100 4,944,000 24,837,984 5.0239 1.843 1.843 1.862 1.843 1.880 13,409,998 1.8522 -1.96%
1997-12-23 0 5.100 5.050 5.100 4.975 5.150 8,017,394 40,502,591 5.0518 1.880 1.862 1.880 1.834 1.899 21,746,205 1.8625 0.99%
1997-12-22 0 5.050 5.050 5.100 5.000 5.100 10,520,000 52,975,100 5.0357 1.862 1.862 1.880 1.843 1.880 28,534,220 1.8565 -1.94%
1997-12-19 0 5.150 5.100 5.150 5.000 5.150 5,720,545 29,188,471 5.1024 1.899 1.880 1.899 1.843 1.899 15,516,282 1.8812 -0.96%
1997-12-18 0 5.200 5.200 5.250 5.150 5.250 4,583,000 23,855,800 5.2053 1.917 1.917 1.936 1.899 1.936 12,430,830 1.9191 0.00%
1997-12-17 0 5.200 5.150 5.200 5.150 5.300 4,794,000 25,072,000 5.2299 1.917 1.899 1.917 1.899 1.954 13,003,142 1.9281 1.96%
1997-12-16 0 5.100 5.050 5.100 5.050 5.350 8,622,000 44,628,600 5.1761 1.880 1.862 1.880 1.862 1.972 23,386,126 1.9083 -1.92%
1997-12-15 0 5.200 5.200 5.250 5.200 5.600 15,286,000 82,322,540 5.3855 1.917 1.917 1.936 1.917 2.065 41,461,414 1.9855 -3.70%
1997-12-12 0 5.400 5.400 5.450 5.000 5.450 11,046,000 59,078,400 5.3484 1.991 1.991 2.009 1.843 2.009 29,960,931 1.9718 0.00%
1997-12-11 0 5.400 5.350 5.400 5.250 5.450 21,294,000 113,283,000 5.3199 1.991 1.972 1.991 1.936 2.009 57,757,383 1.9614 -2.70%
1997-12-10 0 5.550 5.550 5.600 5.500 5.700 23,486,500 130,845,370 5.5711 2.046 2.046 2.065 2.028 2.101 63,704,273 2.0539 0.00%
1997-12-09 0 5.550 5.550 5.600 5.500 5.750 17,532,000 97,976,300 5.5884 2.046 2.046 2.065 2.028 2.120 47,553,416 2.0603 -2.63%
1997-12-08 0 5.700 5.650 5.700 5.300 5.750 53,030,600 297,235,480 5.6050 2.101 2.083 2.101 1.954 2.120 143,839,048 2.0664 7.55%
1997-12-05 0 5.300 5.250 5.300 5.150 5.350 22,409,300 117,166,226 5.2285 1.954 1.936 1.954 1.899 1.972 60,782,499 1.9276 2.91%
1997-12-04 0 5.150 5.100 5.150 5.000 5.150 8,224,000 42,141,900 5.1243 1.899 1.880 1.899 1.843 1.899 22,306,599 1.8892 3.00%
1997-12-03 0 5.000 5.000 5.050 5.000 5.300 9,162,000 46,977,600 5.1274 1.843 1.843 1.862 1.843 1.954 24,850,810 1.8904 -3.85%
1997-12-02 0 5.200 5.150 5.200 4.875 5.200 11,353,000 57,090,500 5.0287 1.917 1.899 1.917 1.797 1.917 30,793,631 1.8540 6.12%
1997-12-01 0 4.900 4.900 4.925 4.850 4.975 5,670,000 27,819,200 4.9064 1.807 1.807 1.816 1.788 1.834 15,379,185 1.8089 0.00%
1997-11-28 0 4.900 4.900 4.950 4.850 4.975 7,071,369 34,602,303 4.8933 1.807 1.807 1.825 1.788 1.834 19,180,228 1.8041 -1.51%
1997-11-27 0 4.975 4.950 5.000 4.850 5.050 10,984,000 54,137,900 4.9288 1.834 1.825 1.843 1.788 1.862 29,792,763 1.8171 -0.50%
1997-11-26 0 5.000 5.000 5.050 4.975 5.100 5,976,000 29,998,800 5.0199 1.843 1.843 1.862 1.834 1.880 16,209,173 1.8507 0.00%
1997-11-25 0 5.000 4.975 5.000 4.900 5.100 11,689,000 58,204,450 4.9794 1.843 1.834 1.843 1.807 1.880 31,704,990 1.8358 -1.96%
1997-11-24 0 5.100 5.050 5.100 5.050 5.300 5,227,019 26,867,240 5.1401 1.880 1.862 1.880 1.862 1.954 14,177,653 1.8950 -3.77%
1997-11-21 0 5.300 5.250 5.300 5.150 5.400 8,550,000 45,032,200 5.2669 1.954 1.936 1.954 1.899 1.991 23,190,834 1.9418 1.92%
1997-11-20 0 5.200 5.150 5.200 5.150 5.350 4,532,300 23,617,290 5.2109 1.917 1.899 1.917 1.899 1.972 12,293,312 1.9211 -1.89%
1997-11-19 0 5.300 5.250 5.300 5.050 5.300 7,363,531 37,888,502 5.1454 1.954 1.936 1.954 1.862 1.954 19,972,682 1.8970 0.95%
1997-11-18 0 5.250 5.200 5.250 5.200 5.600 5,884,545 31,482,107 5.3500 1.936 1.917 1.936 1.917 2.065 15,961,112 1.9724 -3.67%
1997-11-17 0 5.450 5.400 5.450 5.300 5.700 10,529,000 57,614,400 5.4720 2.009 1.991 2.009 1.954 2.101 28,558,631 2.0174 2.83%
1997-11-14 0 5.300 5.250 5.300 5.150 5.450 11,476,000 61,160,500 5.3294 1.954 1.936 1.954 1.899 2.009 31,127,253 1.9649 2.91%
1997-11-13 0 5.150 5.100 5.200 4.625 5.200 18,151,000 89,159,650 4.9121 1.899 1.880 1.917 1.705 1.917 49,232,378 1.8110 5.64%
1997-11-12 0 4.875 4.850 4.875 4.800 5.050 21,366,394 104,553,052 4.8933 1.797 1.788 1.797 1.770 1.862 57,953,743 1.8041 -3.47%
1997-11-11 0 5.050 5.050 5.100 5.000 5.400 10,854,400 56,370,145 5.1933 1.862 1.862 1.880 1.843 1.991 29,441,239 1.9147 -3.81%
1997-11-10 0 5.250 5.250 5.300 5.200 5.650 12,498,158 66,985,822 5.3597 1.936 1.936 1.954 1.917 2.083 33,899,732 1.9760 -5.41%
1997-11-07 0 5.550 5.500 5.550 5.150 5.750 25,604,200 139,097,380 5.4326 2.046 2.028 2.046 1.899 2.120 69,448,276 2.0029 -1.77%
1997-11-06 0 5.650 5.600 5.650 5.400 6.000 21,000,000 119,706,000 5.7003 2.083 2.065 2.083 1.991 2.212 56,959,944 2.1016 0.00%
1997-11-05 0 5.650 5.600 5.650 5.300 5.950 20,056,240 114,414,396 5.7047 2.083 2.065 2.083 1.954 2.194 54,400,110 2.1032 0.89%
1997-11-04 0 5.600 5.600 5.650 5.500 6.550 37,871,000 227,747,330 6.0138 2.065 2.065 2.083 2.028 2.415 102,720,478 2.2172 -3.45%
1997-11-03 0 5.800 5.800 5.850 5.050 5.900 40,755,000 229,911,770 5.6413 2.138 2.138 2.157 1.862 2.175 110,542,977 2.0798 17.77%
1997-10-31 0 4.925 4.900 4.925 4.425 5.050 32,875,000 158,947,400 4.8349 1.816 1.807 1.816 1.631 1.862 89,169,436 1.7825 6.49%
1997-10-30 0 4.625 4.650 4.675 4.200 4.650 28,285,760 126,121,030 4.4588 1.705 1.714 1.724 1.548 1.714 76,721,681 1.6439 4.52%
1997-10-29 0 4.425 4.400 4.450 4.275 4.550 25,762,000 112,151,150 4.3534 1.631 1.622 1.641 1.576 1.677 69,876,289 1.6050 17.22%
1997-10-28 0 3.775 3.775 3.800 3.500 4.000 28,468,333 109,059,849 3.8309 1.392 1.392 1.401 1.290 1.475 77,216,888 1.4124 -13.71%
1997-10-27 0 4.375 4.350 4.375 4.300 4.725 32,703,000 146,928,100 4.4928 1.613 1.604 1.613 1.585 1.742 88,702,907 1.6564 -3.85%
1997-10-24 0 4.550 4.525 4.550 3.925 4.700 49,735,000 220,065,970 4.4248 1.677 1.668 1.677 1.447 1.733 134,900,134 1.6313 10.98%
1997-10-23 0 4.100 4.075 4.100 3.800 4.900 49,011,998 203,956,965 4.1614 1.512 1.502 1.512 1.401 1.807 132,939,079 1.5342 -18.00%
1997-10-22 0 5.000 4.900 5.000 4.900 5.550 26,994,550 143,530,095 5.3170 1.843 1.807 1.843 1.807 2.046 73,219,431 1.9603 -9.91%
1997-10-21 0 5.550 5.500 5.550 5.500 6.150 25,470,000 145,850,900 5.7264 2.046 2.028 2.046 2.028 2.267 69,084,275 2.1112 -7.50%
1997-10-20 0 6.000 5.950 6.000 5.950 6.400 17,156,000 105,768,500 6.1651 2.212 2.194 2.212 2.194 2.360 46,533,562 2.2730 -5.51%
1997-10-17 0 6.350 6.350 6.400 5.850 6.550 25,797,097 159,672,809 6.1896 2.341 2.341 2.360 2.157 2.415 69,971,486 2.2820 6.72%
1997-10-16 0 5.950 5.950 6.000 5.450 6.150 21,224,340 125,416,866 5.9091 2.194 2.194 2.212 2.009 2.267 57,568,439 2.1786 0.00%
1997-10-15 0 5.950 5.900 5.950 5.350 6.550 32,396,000 189,978,000 5.8642 2.194 2.175 2.194 1.972 2.415 87,870,207 2.1620 -10.53%
1997-10-14 0 6.650 6.700 6.750 6.500 7.050 13,612,000 92,028,300 6.7608 2.452 2.470 2.489 2.396 2.599 36,920,893 2.4926 -4.32%
1997-10-13 0 6.950 6.850 6.950 6.650 7.300 15,428,000 106,027,700 6.8724 2.562 2.525 2.562 2.452 2.691 41,846,572 2.5337 -4.92%
1997-10-09 0 7.350 7.300 7.350 7.200 7.850 12,400,000 92,087,000 7.4264 2.695 2.677 2.695 2.640 2.878 33,817,532 2.7231 -6.37%
1997-10-08 0 7.850 7.800 7.850 7.800 7.950 4,126,000 32,442,800 7.8630 2.878 2.860 2.878 2.860 2.915 11,252,511 2.8832 0.64%
1997-10-07 0 7.800 7.750 7.800 7.600 7.900 4,606,000 35,866,196 7.7868 2.860 2.842 2.860 2.787 2.897 12,561,577 2.8552 0.00%
1997-10-06 0 7.800 7.750 7.800 7.750 8.150 5,869,000 46,456,696 7.9156 2.860 2.842 2.860 2.842 2.988 16,006,056 2.9024 -3.70%
1997-10-03 0 8.100 8.100 8.150 8.050 8.250 3,843,000 31,197,900 8.1181 2.970 2.970 2.988 2.952 3.025 10,480,708 2.9767 -0.61%
1997-09-30 0 8.150 8.150 8.200 7.950 8.350 2,777,700 22,483,550 8.0943 2.988 2.988 3.007 2.915 3.062 7,575,400 2.9680 -0.61%
1997-09-29 0 8.200 8.150 8.200 8.150 8.450 3,594,000 29,679,000 8.2579 3.007 2.988 3.007 2.988 3.098 9,801,630 3.0280 -0.61%
1997-09-26 0 8.250 8.200 8.250 8.150 8.400 9,866,000 81,574,700 8.2683 3.025 3.007 3.025 2.988 3.080 26,906,756 3.0318 -0.60%
1997-09-25 0 8.300 8.250 8.400 7.750 8.350 14,554,000 117,312,900 8.0605 3.043 3.025 3.080 2.842 3.062 39,691,964 2.9556 7.79%
1997-09-24 0 7.700 7.700 7.750 7.350 7.850 12,184,000 92,806,100 7.6170 2.823 2.823 2.842 2.695 2.878 33,228,452 2.7930 1.99%
1997-09-23 0 7.550 7.500 7.550 7.500 8.000 14,782,000 114,231,664 7.7278 2.768 2.750 2.768 2.750 2.933 40,313,771 2.8336 -5.03%
1997-09-22 0 7.950 7.900 7.950 7.900 8.500 20,709,990 166,452,020 8.0373 2.915 2.897 2.915 2.897 3.117 56,480,705 2.9471 -5.92%
1997-09-19 0 8.450 8.350 8.450 8.350 8.850 13,909,000 118,931,500 8.5507 3.098 3.062 3.098 3.062 3.245 37,932,907 3.1353 -3.43%
1997-09-18 0 8.750 8.700 8.750 8.550 9.000 8,399,800 73,139,380 8.7073 3.208 3.190 3.208 3.135 3.300 22,908,105 3.1927 -1.69%
1997-09-16 0 8.900 8.850 8.900 8.700 9.100 7,082,000 62,811,800 8.8692 3.263 3.245 3.263 3.190 3.337 19,314,174 3.2521 -2.20%
1997-09-15 0 9.100 9.050 9.100 9.000 9.400 6,223,000 57,259,600 9.2013 3.337 3.318 3.337 3.300 3.447 16,971,492 3.3739 0.00%
1997-09-12 0 9.100 9.100 9.150 8.900 9.350 11,588,000 105,280,300 9.0853 3.337 3.337 3.355 3.263 3.428 31,603,029 3.3313 0.00%
1997-09-11 0 9.100 9.100 9.150 9.000 9.300 10,809,160 98,735,832 9.1345 3.337 3.337 3.355 3.300 3.410 29,478,961 3.3494 -3.19%
1997-09-10 0 9.400 9.400 9.450 9.350 9.950 18,342,910 177,515,474 9.6776 3.447 3.447 3.465 3.428 3.648 50,025,157 3.5485 0.00%
1997-09-09 0 9.400 9.350 9.400 9.050 9.400 15,995,000 148,745,350 9.2995 3.447 3.428 3.447 3.318 3.447 43,621,889 3.4099 5.62%
1997-09-08 0 8.900 8.850 8.900 8.250 9.000 15,108,000 130,364,500 8.6288 3.263 3.245 3.263 3.025 3.300 41,202,844 3.1640 8.54%
1997-09-05 0 8.200 8.150 8.200 8.000 8.500 10,754,400 87,604,940 8.1460 3.007 2.988 3.007 2.933 3.117 29,329,618 2.9869 -2.38%
1997-09-04 0 8.400 8.250 8.400 8.250 8.700 11,912,000 100,786,800 8.4609 3.080 3.025 3.080 3.025 3.190 32,486,648 3.1024 -2.33%
1997-09-03 0 8.600 8.600 8.650 8.300 9.100 24,888,000 214,018,400 8.5993 3.153 3.153 3.172 3.043 3.337 67,875,059 3.1531 5.52%
1997-09-02 0 8.150 8.100 8.200 7.100 9.000 31,589,000 245,935,340 7.7855 2.988 2.970 3.007 2.603 3.300 86,150,162 2.8547 -6.32%
1997-09-01 0 8.700 8.800 8.850 8.300 9.600 13,495,000 122,997,700 9.1143 3.190 3.227 3.245 3.043 3.520 36,803,838 3.3420 -6.95%
1997-08-29 0 9.350 9.350 9.400 9.250 9.700 33,440,650 317,863,905 9.5053 3.428 3.428 3.447 3.392 3.557 91,200,020 3.4853 -6.50%
1997-08-28 0 10.00 10.00 10.05 10.00 10.55 15,319,522 155,607,768 10.157 3.667 3.667 3.685 3.667 3.868 41,779,711 3.7245 -4.31%
1997-08-27 0 10.45 10.40 10.45 9.900 10.55 22,540,000 232,889,200 10.332 3.832 3.813 3.832 3.630 3.868 61,471,546 3.7886 5.03%
1997-08-26 0 9.950 9.900 9.950 9.850 10.25 17,355,500 174,068,850 10.030 3.648 3.630 3.648 3.612 3.758 47,332,272 3.6776 -1.97%
1997-08-25 0 10.15 10.10 10.15 10.05 10.50 11,845,368 120,887,803 10.205 3.722 3.703 3.722 3.685 3.850 32,304,928 3.7421 -1.46%
1997-08-22 0 10.30 10.35 10.40 10.25 10.80 14,581,000 152,936,324 10.489 3.777 3.795 3.813 3.758 3.960 39,765,599 3.8459 -0.48%
1997-08-21 0 10.35 10.30 10.35 10.30 11.00 12,188,600 128,937,380 10.579 3.795 3.777 3.795 3.777 4.033 33,240,997 3.8789 -0.48%
1997-08-20 0 10.40 10.35 10.40 10.30 10.60 18,203,654 190,010,356 10.438 3.813 3.795 3.813 3.777 3.887 49,645,375 3.8274 2.46%
1997-08-19 0 10.15 10.10 10.15 10.00 10.50 19,206,700 197,184,990 10.266 3.722 3.703 3.722 3.667 3.850 52,380,902 3.7644 -5.14%
1997-08-15 0 10.70 10.70 10.75 10.55 11.10 10,599,000 114,436,400 10.797 3.923 3.923 3.942 3.868 4.070 28,905,808 3.9589 -1.38%
1997-08-14 0 10.85 10.80 10.85 10.70 10.90 12,237,000 132,142,000 10.799 3.978 3.960 3.978 3.923 3.997 33,372,995 3.9595 0.46%
1997-08-13 0 10.80 10.75 10.80 10.75 10.90 9,410,000 101,768,400 10.815 3.960 3.942 3.960 3.942 3.997 25,663,143 3.9655 -0.92%
1997-08-12 0 10.90 10.85 10.90 10.85 11.15 9,191,000 100,890,700 10.977 3.997 3.978 3.997 3.978 4.088 25,065,882 4.0250 -0.91%
1997-08-11 0 11.00 10.95 11.00 10.75 11.10 8,250,000 90,484,500 10.968 4.033 4.015 4.033 3.942 4.070 22,499,567 4.0216 -0.90%
1997-08-08 0 11.10 11.05 11.15 10.85 11.40 13,267,800 147,768,440 11.137 4.070 4.052 4.088 3.978 4.180 36,184,214 4.0838 -1.33%
1997-08-07 0 11.25 11.25 11.30 11.20 12.00 17,908,900 209,103,400 11.676 4.125 4.125 4.143 4.107 4.400 48,841,516 4.2813 -3.02%
1997-08-06 0 11.60 11.60 11.65 11.10 11.85 22,362,000 257,514,356 11.516 4.253 4.253 4.272 4.070 4.345 60,986,100 4.2225 4.50%
1997-08-05 0 11.10 11.05 11.10 11.00 11.20 10,343,000 114,799,010 11.099 4.070 4.052 4.070 4.033 4.107 28,207,640 4.0698 0.45%
1997-08-04 0 11.05 11.05 11.10 11.00 11.20 10,890,000 120,957,900 11.107 4.052 4.052 4.070 4.033 4.107 29,699,429 4.0727 -0.45%
1997-08-01 0 11.10 11.05 11.10 11.00 11.35 12,846,000 143,133,980 11.142 4.070 4.052 4.070 4.033 4.162 35,033,872 4.0856 0.45%
1997-07-31 0 11.05 11.05 11.15 10.75 11.15 18,238,400 199,468,120 10.937 4.052 4.052 4.088 3.942 4.088 49,740,135 4.0102 4.25%
1997-07-30 0 10.60 10.55 10.60 10.50 10.60 10,533,000 111,155,320 10.553 3.887 3.868 3.887 3.850 3.887 28,725,811 3.8695 1.92%
1997-07-29 0 10.40 10.35 10.40 10.35 10.70 13,349,000 139,736,900 10.468 3.813 3.795 3.813 3.795 3.923 36,405,664 3.8383 -1.42%
1997-07-28 0 10.55 10.50 10.55 10.50 10.85 6,183,600 66,075,376 10.686 3.868 3.850 3.868 3.850 3.978 16,864,039 3.9181 -1.86%
1997-07-25 0 10.75 10.70 10.75 10.65 10.85 7,837,000 83,904,200 10.706 3.942 3.923 3.942 3.905 3.978 21,373,226 3.9257 0.94%
1997-07-24 0 10.65 10.65 10.70 10.60 10.95 7,134,400 76,585,566 10.735 3.905 3.905 3.923 3.887 4.015 19,457,081 3.9361 -2.74%
1997-07-23 0 10.95 10.90 10.95 10.85 11.10 8,044,600 88,015,300 10.941 4.015 3.997 4.015 3.978 4.070 21,939,396 4.0117 0.92%
1997-07-22 0 10.85 10.90 10.95 10.85 11.10 6,914,000 75,705,400 10.950 3.978 3.997 4.015 3.978 4.070 18,856,001 4.0149 -1.36%
1997-07-21 0 11.00 10.95 11.00 10.90 11.15 7,730,000 85,631,670 11.078 4.033 4.015 4.033 3.997 4.088 21,081,413 4.0620 -0.45%
1997-07-18 0 11.05 11.05 11.10 10.85 11.20 8,775,000 96,959,100 11.049 4.052 4.052 4.070 3.978 4.107 23,931,358 4.0516 0.91%
1997-07-17 0 10.95 10.90 10.95 10.85 11.35 11,560,000 127,588,986 11.037 4.015 3.997 4.015 3.978 4.162 31,526,667 4.0470 -1.79%
1997-07-16 0 11.15 11.15 11.20 11.00 11.60 11,955,000 134,511,124 11.251 4.088 4.088 4.107 4.033 4.253 32,603,919 4.1256 -2.62%
1997-07-15 0 11.45 11.45 11.50 11.25 11.55 15,609,000 177,647,938 11.381 4.198 4.198 4.217 4.125 4.235 42,569,182 4.1732 1.33%
1997-07-14 0 11.30 11.30 11.35 11.20 12.00 18,123,000 207,760,300 11.464 4.143 4.143 4.162 4.107 4.400 49,425,414 4.2035 1.80%
1997-07-11 0 11.10 11.05 11.15 10.60 11.20 19,339,138 214,035,077 11.067 4.070 4.052 4.088 3.887 4.107 52,742,090 4.0581 3.74%
1997-07-10 0 10.70 10.65 10.70 10.00 10.70 19,398,000 202,443,304 10.436 3.923 3.905 3.923 3.667 3.923 52,902,619 3.8267 2.88%
1997-07-09 0 10.40 10.40 10.45 10.25 11.25 27,321,000 292,142,422 10.693 3.813 3.813 3.832 3.758 4.125 74,510,386 3.9208 -6.73%
1997-07-08 0 11.15 11.10 11.15 11.00 11.60 23,304,000 262,255,596 11.254 4.088 4.070 4.088 4.033 4.253 63,555,142 4.1264 -3.04%
1997-07-07 0 11.50 11.45 11.50 11.30 11.80 18,085,000 208,284,300 11.517 4.217 4.198 4.217 4.143 4.327 49,321,779 4.2230 0.00%
1997-07-04 0 11.50 11.50 11.55 11.30 12.00 36,591,700 422,896,050 11.557 4.217 4.217 4.235 4.143 4.400 99,793,627 4.2377 -2.13%
1997-07-03 0 11.75 11.75 11.80 11.70 12.30 69,965,000 837,492,300 11.970 4.308 4.308 4.327 4.290 4.510 190,809,968 4.3891 0.86%
1997-06-27 0 11.65 11.65 11.70 11.35 11.70 55,521,400 641,639,690 11.557 4.272 4.272 4.290 4.162 4.290 151,419,089 4.2375 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 4.143 4.125 4.143 4.125 4.327 270,390,366 4.2331 0.44%
1997-06-25 0 11.25 11.25 11.30 10.70 11.70 85,371,000 956,628,900 11.206 4.125 4.125 4.143 3.923 4.290 232,825,524 4.1088 5.63%
1997-06-24 0 10.65 10.65 10.70 10.35 10.85 23,035,000 245,706,600 10.667 3.905 3.905 3.923 3.795 3.978 62,821,520 3.9112 -1.39%
1997-06-23 0 10.80 10.75 10.80 10.55 11.30 36,540,000 397,219,800 10.871 3.960 3.942 3.960 3.868 4.143 99,652,630 3.9860 -2.26%
1997-06-20 0 11.05 11.10 11.15 10.85 11.50 47,018,000 523,505,264 11.134 4.052 4.070 4.088 3.978 4.217 128,228,444 4.0826 0.00%
1997-06-19 0 11.05 10.95 11.00 10.80 11.50 49,856,000 559,200,950 11.216 4.052 4.015 4.033 3.960 4.217 135,968,295 4.1127 1.56%
1997-06-18 0 11.35 11.40 11.45 10.40 11.40 84,268,492 922,294,669 10.945 3.990 4.007 4.025 3.656 4.007 239,735,557 3.8471 9.66%
1997-06-17 0 10.35 10.35 10.40 10.30 10.80 72,665,400 764,545,430 10.521 3.638 3.638 3.656 3.621 3.796 206,725,903 3.6984 0.98%
1997-06-16 0 10.25 10.25 10.30 9.650 10.35 68,584,000 693,909,000 10.118 3.603 3.603 3.621 3.392 3.638 195,114,722 3.5564 8.47%
1997-06-13 0 9.450 9.500 9.550 8.650 9.500 47,167,000 428,446,950 9.0836 3.322 3.339 3.357 3.041 3.339 134,185,468 3.1929 7.39%
1997-06-12 0 8.800 8.750 8.800 8.600 9.450 33,546,140 301,380,774 8.9841 3.093 3.076 3.093 3.023 3.322 95,435,463 3.1580 -5.38%
1997-06-11 0 9.300 9.300 9.350 9.000 9.650 30,951,000 288,926,000 9.3349 3.269 3.269 3.287 3.164 3.392 88,052,545 3.2813 -2.11%
1997-06-10 0 9.500 9.450 9.500 9.300 10.40 32,193,500 313,483,940 9.7375 3.339 3.322 3.339 3.269 3.656 91,587,335 3.4228 -2.56%
1997-06-06 0 9.750 9.700 9.750 9.450 10.50 40,988,023 404,097,612 9.8589 3.427 3.410 3.427 3.322 3.691 116,606,887 3.4655 -6.25%
1997-06-05 0 10.40 10.35 10.40 10.30 10.70 24,898,356 259,467,283 10.421 3.656 3.638 3.656 3.621 3.761 70,833,370 3.6631 0.00%
1997-06-04 0 10.40 10.35 10.40 10.35 10.75 30,378,333 319,908,073 10.531 3.656 3.638 3.656 3.638 3.779 86,423,364 3.7016 -1.42%
1997-06-03 0 10.55 10.50 10.55 10.30 11.10 53,007,000 570,218,630 10.757 3.708 3.691 3.708 3.621 3.902 150,799,692 3.7813 -3.21%
1997-06-02 0 10.90 10.85 10.90 10.40 11.25 63,842,472 701,018,181 10.980 3.831 3.814 3.831 3.656 3.954 181,625,542 3.8597 6.34%
1997-05-30 0 10.25 10.25 10.30 9.650 10.50 65,326,000 667,366,398 10.216 3.603 3.603 3.621 3.392 3.691 185,846,033 3.5910 4.06%
1997-05-29 0 9.850 9.800 9.850 9.400 10.05 63,368,789 621,602,021 9.8093 3.462 3.445 3.462 3.304 3.533 180,277,961 3.4480 3.68%
1997-05-28 0 9.500 9.450 9.500 9.150 9.850 75,200,000 716,148,300 9.5232 3.339 3.322 3.339 3.216 3.462 213,936,590 3.3475 2.15%
1997-05-27 0 9.300 9.300 9.350 9.200 9.950 45,760,000 434,370,154 9.4924 3.269 3.269 3.287 3.234 3.497 130,182,691 3.3366 -2.62%
1997-05-26 0 9.550 9.550 9.600 8.750 9.750 59,945,395 562,342,943 9.3809 3.357 3.357 3.374 3.076 3.427 170,538,742 3.2974 11.05%
1997-05-23 0 8.600 8.600 8.650 8.400 8.750 28,179,000 241,190,328 8.5592 3.023 3.023 3.041 2.953 3.076 80,166,478 3.0086 2.99%
1997-05-22 0 8.350 8.350 8.400 8.250 8.850 53,912,789 462,563,749 8.5799 2.935 2.935 2.953 2.900 3.111 153,376,573 3.0159 -0.60%
1997-05-21 0 8.400 8.350 8.400 8.000 8.750 59,980,309 507,818,427 8.4664 2.953 2.935 2.953 2.812 3.076 170,638,069 2.9760 5.00%
1997-05-20 0 8.000 7.950 8.000 7.550 8.100 40,929,000 321,580,350 7.8570 2.812 2.794 2.812 2.654 2.847 116,438,972 2.7618 6.67%
1997-05-19 0 7.500 7.450 7.500 7.300 7.650 9,944,000 74,917,132 7.5339 2.636 2.619 2.636 2.566 2.689 28,289,700 2.6482 2.74%
1997-05-16 0 7.300 7.250 7.300 7.150 7.350 10,676,000 77,755,062 7.2832 2.566 2.548 2.566 2.513 2.584 30,372,168 2.5601 2.10%
1997-05-15 0 7.150 7.100 7.150 7.100 7.600 17,777,000 130,469,160 7.3392 2.513 2.496 2.513 2.496 2.671 50,573,813 2.5798 -5.30%
1997-05-14 0 7.550 7.450 7.600 7.450 7.850 11,233,640 85,997,980 7.6554 2.654 2.619 2.671 2.619 2.759 31,958,599 2.6909 -1.95%
1997-05-13 0 7.700 7.700 7.750 7.600 7.800 26,230,079 202,190,796 7.7084 2.707 2.707 2.724 2.671 2.742 74,621,990 2.7095 1.32%
1997-05-12 0 7.600 7.600 7.650 7.300 7.750 23,077,000 173,918,500 7.5364 2.671 2.671 2.689 2.566 2.724 65,651,791 2.6491 5.56%
1997-05-09 0 7.200 7.200 7.250 7.150 7.300 6,974,000 50,325,300 7.2161 2.531 2.531 2.548 2.513 2.566 19,840,343 2.5365 0.70%
1997-05-08 0 7.150 7.100 7.150 7.050 7.200 6,597,000 47,088,530 7.1379 2.513 2.496 2.513 2.478 2.531 18,767,815 2.5090 0.70%
1997-05-07 0 7.100 7.050 7.100 7.050 7.250 8,240,000 58,620,850 7.1142 2.496 2.478 2.496 2.478 2.548 23,441,988 2.5007 -0.70%
1997-05-06 0 7.150 7.150 7.200 7.050 7.200 6,197,000 44,213,150 7.1346 2.513 2.513 2.531 2.478 2.531 17,629,854 2.5079 0.70%
1997-05-05 0 7.100 7.050 7.100 7.000 7.450 9,131,000 65,388,740 7.1612 2.496 2.478 2.496 2.461 2.619 25,976,795 2.5172 -2.07%
1997-05-02 0 7.250 7.200 7.250 7.200 7.500 9,388,746 68,471,434 7.2929 2.548 2.531 2.548 2.531 2.636 26,710,057 2.5635 -2.03%
1997-05-01 0 7.400 7.400 7.450 7.300 7.450 8,150,100 60,209,905 7.3876 2.601 2.601 2.619 2.566 2.619 23,186,231 2.5968 2.07%
1997-04-30 0 7.250 7.200 7.250 7.200 7.400 9,072,746 65,942,409 7.2682 2.548 2.531 2.548 2.531 2.601 25,811,068 2.5548 3.57%
1997-04-29 0 7.000 7.000 7.050 7.000 7.400 10,836,000 77,981,900 7.1966 2.461 2.461 2.478 2.461 2.601 30,827,352 2.5296 -5.41%
1997-04-28 0 7.400 7.400 7.450 7.250 7.750 29,415,538 223,053,420 7.5828 2.601 2.601 2.619 2.548 2.724 83,684,307 2.6654 0.00%
1997-04-25 0 7.400 7.400 7.450 7.250 7.500 35,736,621 260,606,509 7.2924 2.601 2.601 2.619 2.548 2.636 101,667,166 2.5633 3.50%
1997-04-24 0 7.150 7.100 7.150 6.750 7.250 15,751,000 109,830,840 6.9729 2.513 2.496 2.513 2.373 2.548 44,810,043 2.4510 3.62%
1997-04-23 0 6.900 6.900 6.950 6.850 7.000 7,334,000 50,708,260 6.9141 2.425 2.425 2.443 2.408 2.461 20,864,507 2.4304 1.47%
1997-04-22 0 6.800 6.750 6.800 6.750 6.900 5,264,000 35,903,372 6.8205 2.390 2.373 2.390 2.373 2.425 14,975,561 2.3975 0.00%
1997-04-21 0 6.800 6.800 6.850 6.750 6.950 5,742,000 39,298,800 6.8441 2.390 2.390 2.408 2.373 2.443 16,335,424 2.4057 -1.45%
1997-04-18 0 6.900 6.900 6.950 6.900 7.150 7,856,000 55,185,500 7.0246 2.425 2.425 2.443 2.425 2.513 22,349,546 2.4692 -2.82%
1997-04-17 0 7.100 7.100 7.150 7.000 7.150 14,616,000 103,640,500 7.0909 2.496 2.496 2.513 2.461 2.513 41,581,080 2.4925 1.43%
1997-04-16 0 7.000 6.950 7.000 6.900 7.100 14,046,789 98,064,086 6.9812 2.461 2.443 2.461 2.425 2.496 39,961,731 2.4539 2.94%
1997-04-15 0 6.800 6.750 6.800 6.550 6.950 8,891,694 60,202,993 6.7707 2.390 2.373 2.390 2.302 2.443 25,295,993 2.3799 5.43%
1997-04-14 0 6.450 6.450 6.500 6.350 6.600 5,525,000 35,849,000 6.4885 2.267 2.267 2.285 2.232 2.320 15,718,081 2.2807 -3.01%
1997-04-11 0 6.650 6.600 6.650 6.450 6.650 4,614,000 30,283,000 6.5633 2.338 2.320 2.338 2.267 2.338 13,126,375 2.3070 3.10%
1997-04-10 0 6.450 6.450 6.500 6.450 6.600 4,097,000 26,715,400 6.5207 2.267 2.267 2.285 2.267 2.320 11,655,561 2.2921 -2.27%
1997-04-09 0 6.600 6.550 6.600 6.450 6.650 6,330,960 41,449,596 6.5471 2.320 2.302 2.320 2.267 2.338 18,010,957 2.3014 0.76%
1997-04-08 0 6.550 6.500 6.550 6.250 6.550 9,404,000 59,932,110 6.3730 2.302 2.285 2.302 2.197 2.302 26,753,453 2.2402 5.65%
1997-04-07 0 6.200 6.200 6.250 6.150 6.300 4,892,400 30,402,026 6.2141 2.179 2.179 2.197 2.162 2.214 13,918,396 2.1843 0.00%
1997-04-04 0 6.200 6.100 6.150 5.950 6.200 8,993,000 54,868,400 6.1012 2.179 2.144 2.162 2.091 2.179 25,584,199 2.1446 1.64%
1997-04-03 0 6.100 6.050 6.100 6.100 6.300 7,888,800 48,918,170 6.2010 2.144 2.127 2.144 2.144 2.214 22,442,859 2.1797 -3.17%
1997-04-02 0 6.300 6.250 6.300 6.250 6.400 8,272,000 52,296,260 6.3221 2.214 2.197 2.214 2.197 2.250 23,533,025 2.2222 -1.56%
1997-04-01 0 6.400 6.350 6.400 6.250 6.550 6,666,000 42,690,700 6.4042 2.250 2.232 2.250 2.197 2.302 18,964,113 2.2511 -3.76%
1997-03-27 0 6.650 6.600 6.650 6.550 6.750 8,104,000 53,775,100 6.6356 2.338 2.320 2.338 2.302 2.373 23,055,082 2.3325 -0.75%
1997-03-26 0 6.700 6.700 6.750 6.650 6.750 5,293,000 35,495,676 6.7062 2.355 2.355 2.373 2.338 2.373 15,058,063 2.3573 0.75%
1997-03-25 0 6.650 6.600 6.650 6.550 6.950 8,600,000 57,925,794 6.7356 2.338 2.320 2.338 2.302 2.443 24,466,153 2.3676 -2.21%
1997-03-24 0 6.800 6.800 6.850 6.500 6.800 9,789,000 65,599,100 6.7013 2.390 2.390 2.408 2.285 2.390 27,848,740 2.3555 5.43%
1997-03-21 0 6.450 6.400 6.450 6.300 6.550 19,466,000 125,161,220 6.4297 2.267 2.250 2.267 2.214 2.302 55,378,852 2.2601 -3.73%
1997-03-20 0 6.700 6.700 6.750 6.650 7.100 8,180,000 56,107,600 6.8591 2.355 2.355 2.373 2.338 2.496 23,271,294 2.4110 -4.29%
1997-03-19 0 7.000 6.950 7.000 6.950 7.050 5,909,000 41,399,050 7.0061 2.461 2.443 2.461 2.443 2.478 16,810,523 2.4627 -0.71%
1997-03-18 0 7.050 7.050 7.100 7.050 7.250 3,538,000 25,070,500 7.0861 2.478 2.478 2.496 2.478 2.548 10,065,261 2.4908 -2.76%
1997-03-17 0 7.250 7.200 7.250 7.150 7.250 6,798,000 48,948,912 7.2005 2.548 2.531 2.548 2.513 2.548 19,339,640 2.5310 2.84%
1997-03-14 0 7.050 7.000 7.050 6.800 7.100 9,051,333 63,489,456 7.0144 2.478 2.461 2.478 2.390 2.496 25,750,151 2.4656 -2.08%
1997-03-13 0 7.200 7.150 7.200 6.950 7.250 13,764,000 98,044,250 7.1232 2.531 2.513 2.531 2.443 2.548 39,157,224 2.5039 0.00%
1997-03-12 0 7.200 7.100 7.150 7.100 7.550 19,417,400 140,314,140 7.2262 2.531 2.496 2.513 2.496 2.654 55,240,590 2.5401 -3.36%
1997-03-11 0 7.450 7.450 7.500 7.450 7.600 14,703,000 110,287,406 7.5010 2.619 2.619 2.636 2.619 2.671 41,828,586 2.6367 -0.67%
1997-03-10 0 7.500 7.450 7.500 7.300 7.550 10,666,000 79,313,710 7.4361 2.636 2.619 2.636 2.566 2.654 30,343,719 2.6138 2.74%
1997-03-07 0 7.300 7.300 7.350 7.250 7.400 5,035,000 36,810,250 7.3109 2.566 2.566 2.584 2.548 2.601 14,324,079 2.5698 -1.35%
1997-03-06 0 7.400 7.350 7.400 7.350 7.600 8,647,000 64,327,850 7.4393 2.601 2.584 2.601 2.584 2.671 24,599,863 2.6150 -0.67%
1997-03-05 0 7.450 7.500 7.550 7.200 7.550 9,211,000 68,143,022 7.3980 2.619 2.636 2.654 2.531 2.654 26,204,387 2.6004 2.05%
1997-03-04 0 7.300 7.200 7.250 7.250 7.500 14,847,000 108,780,530 7.3268 2.566 2.531 2.548 2.548 2.636 42,238,252 2.5754 -2.67%
1997-03-03 0 7.500 7.500 7.550 7.500 7.750 14,171,950 106,625,833 7.5237 2.636 2.636 2.654 2.636 2.724 40,317,801 2.6446 -0.66%
1997-02-28 0 7.550 7.500 7.550 7.400 7.750 22,432,000 169,719,888 7.5660 2.654 2.636 2.654 2.601 2.724 63,816,830 2.6595 -0.66%
1997-02-27 0 7.600 7.550 7.600 7.150 7.700 19,311,000 145,422,900 7.5306 2.671 2.654 2.671 2.513 2.707 54,937,892 2.6470 4.11%
1997-02-26 0 7.300 7.250 7.300 7.200 7.400 11,364,000 83,040,460 7.3073 2.566 2.548 2.566 2.531 2.601 32,329,460 2.5686 0.00%
1997-02-25 0 7.300 7.300 7.350 7.200 7.450 12,604,700 92,348,940 7.3265 2.566 2.566 2.584 2.531 2.619 35,859,130 2.5753 0.00%
1997-02-24 0 7.300 7.150 7.300 7.150 7.350 21,532,000 156,636,830 7.2746 2.566 2.513 2.566 2.513 2.584 61,256,418 2.5571 3.55%
1997-02-21 0 7.050 7.000 7.050 6.600 7.100 17,018,000 116,619,900 6.8527 2.478 2.461 2.478 2.320 2.496 48,414,533 2.4088 6.82%
1997-02-20 0 6.600 6.550 6.600 6.300 6.700 27,235,000 178,296,170 6.5466 2.320 2.302 2.320 2.214 2.355 77,480,891 2.3012 0.00%
1997-02-19 0 6.600 6.600 6.650 6.600 6.800 3,161,000 21,083,450 6.6699 2.320 2.320 2.338 2.320 2.390 8,992,734 2.3445 -1.49%
1997-02-18 0 6.700 6.650 6.700 6.550 6.750 4,216,000 28,081,700 6.6607 2.355 2.338 2.355 2.302 2.373 11,994,105 2.3413 -0.74%
1997-02-17 0 6.750 6.750 6.800 6.700 6.800 2,083,600 14,068,720 6.7521 2.373 2.373 2.390 2.355 2.390 5,927,637 2.3734 0.75%
1997-02-14 0 6.700 6.700 6.750 6.500 6.700 7,332,000 48,480,000 6.6121 2.355 2.355 2.373 2.285 2.355 20,858,818 2.3242 0.00%
1997-02-13 0 6.700 6.650 6.700 6.700 6.950 4,411,000 30,145,651 6.8342 2.355 2.338 2.355 2.355 2.443 12,548,860 2.4023 -2.90%
1997-02-12 0 6.900 6.850 6.900 6.800 6.950 4,208,000 28,838,600 6.8533 2.425 2.408 2.425 2.390 2.443 11,971,345 2.4090 0.00%
1997-02-11 0 6.900 6.850 6.900 6.800 7.200 6,166,500 42,825,355 6.9448 2.425 2.408 2.425 2.390 2.531 17,543,085 2.4412 -4.17%
1997-02-10 0 7.200 7.200 7.250 7.050 7.350 8,847,000 63,646,700 7.1942 2.531 2.531 2.548 2.478 2.584 25,168,843 2.5288 1.41%
1997-02-05 0 7.100 7.050 7.100 6.850 7.100 2,632,000 18,400,142 6.9909 2.496 2.478 2.496 2.408 2.496 7,487,781 2.4574 3.65%
1997-02-04 0 6.850 6.850 6.900 6.750 6.850 3,286,000 22,387,900 6.8131 2.408 2.408 2.425 2.373 2.408 9,348,346 2.3949 0.00%
1997-02-03 0 6.850 6.850 6.900 6.850 7.000 2,525,000 17,444,902 6.9089 2.408 2.408 2.425 2.408 2.461 7,183,376 2.4285 -1.44%
1997-01-31 0 6.950 6.750 6.950 6.750 7.000 3,306,000 22,760,800 6.8847 2.443 2.373 2.443 2.373 2.461 9,405,244 2.4200 1.46%
1997-01-30 0 6.850 6.800 6.950 6.800 7.100 5,341,200 37,193,420 6.9635 2.408 2.390 2.443 2.390 2.496 15,195,188 2.4477 -0.72%
1997-01-29 0 6.900 6.900 6.950 6.800 7.050 7,228,000 50,026,992 6.9213 2.425 2.425 2.443 2.390 2.478 20,562,948 2.4329 0.73%
1997-01-28 0 6.850 6.800 6.850 6.750 6.950 8,640,946 58,992,194 6.8271 2.408 2.390 2.408 2.373 2.443 24,582,640 2.3998 0.74%
1997-01-27 0 6.800 6.800 6.850 6.750 7.050 3,862,140 26,574,317 6.8807 2.390 2.390 2.408 2.373 2.478 10,987,408 2.4186 0.00%
1997-01-24 0 6.800 6.750 6.800 6.550 6.800 6,902,000 46,603,822 6.7522 2.390 2.373 2.390 2.302 2.390 19,635,510 2.3734 0.00%
1997-01-23 0 6.800 6.750 6.800 6.650 6.950 6,323,000 42,727,200 6.7574 2.390 2.373 2.390 2.338 2.443 17,988,312 2.3753 -2.16%
1997-01-22 0 6.950 6.950 7.000 6.900 7.150 3,698,200 25,920,250 7.0089 2.443 2.443 2.461 2.425 2.513 10,521,015 2.4637 -1.42%
1997-01-21 0 7.050 7.050 7.100 7.000 7.150 4,174,000 29,433,900 7.0517 2.478 2.478 2.496 2.461 2.513 11,874,619 2.4787 -1.40%
1997-01-20 0 7.150 7.100 7.150 7.100 7.400 5,409,000 38,968,850 7.2044 2.513 2.496 2.513 2.496 2.601 15,388,072 2.5324 -0.69%
1997-01-17 0 7.200 7.150 7.200 7.100 7.500 4,505,000 32,764,450 7.2729 2.531 2.513 2.531 2.496 2.636 12,816,281 2.5565 -1.37%
1997-01-16 0 7.300 7.300 7.350 7.300 7.450 8,860,000 65,300,900 7.3703 2.566 2.566 2.584 2.566 2.619 25,205,827 2.5907 -1.35%
1997-01-15 0 7.400 7.300 7.350 7.100 7.400 7,247,760 52,872,384 7.2950 2.601 2.566 2.584 2.496 2.601 20,619,163 2.5642 4.23%
1997-01-14 0 7.100 7.100 7.150 6.950 7.200 4,052,000 28,781,900 7.1031 2.496 2.496 2.513 2.443 2.531 11,527,541 2.4968 0.00%
1997-01-13 0 7.100 7.100 7.150 7.100 7.300 4,768,000 34,185,740 7.1698 2.496 2.496 2.513 2.496 2.566 13,564,490 2.5202 -0.70%
1997-01-10 0 7.150 7.150 7.200 7.000 7.300 11,588,000 82,676,820 7.1347 2.513 2.513 2.531 2.461 2.566 32,966,718 2.5079 3.62%
1997-01-09 0 6.900 6.850 6.900 6.800 7.500 16,980,320 118,883,164 7.0012 2.425 2.408 2.425 2.390 2.636 48,307,337 2.4610 -6.76%
1997-01-08 0 7.400 7.350 7.450 7.250 7.500 10,143,000 74,859,790 7.3804 2.601 2.584 2.619 2.548 2.636 28,855,836 2.5943 1.37%
1997-01-07 0 7.300 7.250 7.300 7.150 8.050 24,079,000 183,694,650 7.6288 2.566 2.548 2.566 2.513 2.830 68,502,382 2.6816 -9.32%
1997-01-06 0 8.050 8.050 8.100 7.350 8.100 22,814,000 175,603,204 7.6972 2.830 2.830 2.847 2.584 2.847 64,903,582 2.7056 8.78%
1997-01-03 0 7.400 7.400 7.450 7.100 7.700 13,153,112 97,838,779 7.4385 2.601 2.601 2.619 2.496 2.707 37,419,308 2.6147 -0.67%
1997-01-02 0 7.450 7.450 7.500 7.200 7.850 27,484,000 209,379,500 7.6182 2.619 2.619 2.636 2.531 2.759 78,189,272 2.6779 0.00%
1996-12-31 0 7.450 7.400 7.450 6.900 7.500 16,488,000 119,962,600 7.2758 2.619 2.601 2.619 2.425 2.636 46,906,735 2.5575 8.76%
1996-12-30 0 6.850 6.800 6.850 6.500 6.950 11,382,000 77,564,800 6.8147 2.408 2.390 2.408 2.285 2.443 32,380,669 2.3954 5.38%
1996-12-27 0 6.500 6.450 6.500 6.300 6.550 5,478,000 35,357,500 6.4545 2.285 2.267 2.285 2.214 2.302 15,584,370 2.2688 3.17%
1996-12-24 0 6.300 6.300 6.350 6.250 6.400 3,208,000 20,323,600 6.3353 2.214 2.214 2.232 2.197 2.250 9,126,444 2.2269 0.80%
1996-12-23 0 6.250 6.250 6.300 6.200 6.400 2,476,000 15,502,400 6.2611 2.197 2.197 2.214 2.179 2.250 7,043,976 2.2008 0.00%
1996-12-20 0 6.250 6.250 6.300 6.100 6.350 10,186,000 63,672,760 6.2510 2.197 2.197 2.214 2.144 2.232 28,978,166 2.1973 2.46%
1996-12-19 0 6.100 6.100 6.150 5.950 6.100 5,373,631 32,428,758 6.0348 2.144 2.144 2.162 2.091 2.144 15,287,451 2.1213 1.67%
1996-12-18 0 6.000 5.950 6.000 5.950 6.150 3,632,000 21,946,280 6.0425 2.109 2.091 2.109 2.091 2.162 10,332,682 2.1240 0.84%
1996-12-17 0 5.950 5.950 6.000 5.850 6.050 4,638,000 27,533,300 5.9365 2.091 2.091 2.109 2.056 2.127 13,194,653 2.0867 -0.83%
1996-12-16 0 6.000 6.000 6.050 6.000 6.200 4,037,000 24,664,200 6.1095 2.109 2.109 2.127 2.109 2.179 11,484,867 2.1475 -0.83%
1996-12-13 0 6.050 6.050 6.100 5.800 6.100 8,590,000 51,817,700 6.0323 2.127 2.127 2.144 2.039 2.144 24,437,704 2.1204 -0.82%
1996-12-12 0 6.100 5.800 6.150 6.000 6.400 7,881,000 49,655,000 6.3006 2.144 2.039 2.162 2.109 2.250 22,420,668 2.2147 -6.15%
1996-12-11 0 6.500 6.500 6.550 6.200 6.600 16,515,920 105,806,700 6.4063 2.285 2.285 2.302 2.179 2.320 46,986,165 2.2519 4.00%
1996-12-10 0 6.250 6.200 6.300 6.050 6.250 12,004,000 74,083,600 6.1716 2.197 2.179 2.214 2.127 2.197 34,150,197 2.1693 5.93%
1996-12-09 0 5.900 5.850 5.900 5.800 6.050 9,393,100 55,235,980 5.8805 2.074 2.056 2.074 2.039 2.127 26,722,444 2.0670 0.00%
1996-12-06 0 5.900 5.800 5.900 5.650 6.150 11,241,700 66,351,905 5.9023 2.074 2.039 2.074 1.986 2.162 31,981,529 2.0747 -4.07%
1996-12-05 0 6.150 6.100 6.150 6.050 6.300 6,774,000 41,740,400 6.1619 2.162 2.144 2.162 2.127 2.214 19,271,363 2.1659 -0.81%
1996-12-04 0 6.200 6.150 6.200 6.100 6.350 5,668,000 35,273,350 6.2232 2.179 2.162 2.179 2.144 2.232 16,124,902 2.1875 -2.36%
1996-12-03 0 6.350 6.350 6.400 6.350 6.450 5,356,000 34,228,376 6.3907 2.232 2.232 2.250 2.232 2.267 15,237,292 2.2464 0.00%
1996-12-02 0 6.350 6.300 6.350 6.300 6.450 5,711,000 36,344,000 6.3639 2.232 2.214 2.232 2.214 2.267 16,247,232 2.2369 -1.55%
1996-11-29 0 6.450 6.400 6.450 6.300 6.500 7,226,000 46,231,800 6.3980 2.267 2.250 2.267 2.214 2.285 20,557,258 2.2489 0.00%
1996-11-28 0 6.450 6.450 6.500 6.400 6.800 12,923,000 84,254,500 6.5197 2.267 2.267 2.285 2.250 2.390 36,764,662 2.2917 -3.01%
1996-11-27 0 6.650 6.600 6.650 6.400 6.650 15,140,000 98,299,400 6.4927 2.338 2.320 2.338 2.250 2.338 43,071,808 2.2822 1.53%
1996-11-26 0 6.550 6.500 6.550 6.300 6.550 19,169,000 123,429,250 6.4390 2.302 2.285 2.302 2.214 2.302 54,533,916 2.2633 4.80%
1996-11-25 0 6.250 6.200 6.250 6.150 6.350 11,812,000 73,917,420 6.2578 2.197 2.179 2.197 2.162 2.232 33,603,976 2.1997 1.63%
1996-11-22 0 6.150 6.150 6.200 6.000 6.150 9,281,362 56,352,600 6.0716 2.162 2.162 2.179 2.109 2.162 26,404,560 2.1342 2.50%
1996-11-21 0 6.000 5.950 6.000 5.950 6.200 8,004,000 48,746,800 6.0903 2.109 2.091 2.109 2.091 2.179 22,770,591 2.1408 -1.64%
1996-11-20 0 6.100 6.050 6.100 5.950 6.250 19,619,600 119,666,490 6.0993 2.144 2.127 2.144 2.091 2.197 55,815,829 2.1440 0.00%
1996-11-19 0 6.100 6.050 6.100 5.750 6.200 20,995,000 125,649,700 5.9847 2.144 2.127 2.144 2.021 2.179 59,728,706 2.1037 6.09%
1996-11-18 0 5.750 5.700 5.750 5.700 5.850 4,682,000 27,058,500 5.7793 2.021 2.004 2.021 2.004 2.056 13,319,829 2.0314 1.77%
1996-11-15 0 5.650 5.600 5.650 5.650 5.800 5,180,000 29,602,820 5.7148 1.986 1.968 1.986 1.986 2.039 14,736,590 2.0088 -1.74%
1996-11-14 0 5.750 5.750 5.800 5.600 5.800 6,632,000 37,683,400 5.6821 2.021 2.021 2.039 1.968 2.039 18,867,387 1.9973 2.68%
1996-11-13 0 5.600 5.550 5.600 5.500 5.650 5,248,800 29,194,100 5.5621 1.968 1.951 1.968 1.933 1.986 14,932,319 1.9551 0.00%
1996-11-12 0 5.600 5.550 5.600 5.400 5.600 4,374,000 24,129,600 5.5166 1.968 1.951 1.968 1.898 1.968 12,443,599 1.9391 3.70%
1996-11-11 0 5.400 5.350 5.400 5.350 5.400 2,940,000 15,817,300 5.3800 1.898 1.881 1.898 1.881 1.898 8,364,010 1.8911 0.93%
1996-11-08 0 5.350 5.350 5.400 5.300 5.550 7,168,000 38,879,770 5.4241 1.881 1.881 1.898 1.863 1.951 20,392,254 1.9066 -3.60%
1996-11-07 0 5.550 5.500 5.550 5.450 5.650 3,742,000 20,819,500 5.5637 1.951 1.933 1.951 1.916 1.986 10,645,621 1.9557 0.91%
1996-11-06 0 5.500 5.450 5.500 5.450 5.550 4,207,000 23,121,024 5.4958 1.933 1.916 1.933 1.916 1.951 11,968,500 1.9318 0.00%
1996-11-05 0 5.500 5.500 5.550 5.500 5.600 2,630,000 14,562,500 5.5371 1.933 1.933 1.951 1.933 1.968 7,482,091 1.9463 0.00%
1996-11-04 0 5.500 5.500 5.550 5.500 5.550 894,000 4,940,400 5.5262 1.933 1.933 1.951 1.933 1.951 2,543,342 1.9425 0.92%
1996-11-01 0 5.450 5.450 5.500 5.450 5.550 3,063,400 16,830,000 5.4939 1.916 1.916 1.933 1.916 1.951 8,715,071 1.9311 -1.80%
1996-10-31 0 5.550 5.500 5.600 5.500 5.600 1,528,000 8,462,820 5.5385 1.951 1.933 1.968 1.933 1.968 4,347,009 1.9468 0.91%
1996-10-30 0 5.500 5.500 5.550 5.450 5.550 4,726,000 25,929,000 5.4865 1.933 1.933 1.951 1.916 1.951 13,445,004 1.9285 0.00%
1996-10-29 0 5.500 5.450 5.500 5.450 5.550 3,200,000 17,578,000 5.4931 1.933 1.916 1.933 1.916 1.951 9,103,685 1.9309 -0.90%
1996-10-28 0 5.550 5.550 5.600 5.550 5.650 1,226,000 6,874,600 5.6073 1.951 1.951 1.968 1.951 1.986 3,487,849 1.9710 -1.77%
1996-10-25 0 5.650 5.600 5.650 5.550 5.650 2,895,000 16,246,550 5.6119 1.986 1.968 1.986 1.951 1.986 8,235,990 1.9726 0.00%
1996-10-24 0 5.650 5.650 5.700 5.550 5.700 6,303,470 35,384,154 5.6134 1.986 1.986 2.004 1.951 2.004 17,932,751 1.9732 1.80%
1996-10-23 0 5.550 5.550 5.600 5.500 5.600 1,487,500 8,258,796 5.5521 1.951 1.951 1.968 1.933 1.968 4,231,791 1.9516 -0.89%
1996-10-22 0 5.600 5.550 5.600 5.450 5.650 5,427,000 30,106,772 5.5476 1.968 1.951 1.968 1.916 1.986 15,439,280 1.9500 0.00%
1996-10-18 0 5.600 5.550 5.600 5.550 5.650 4,750,000 26,691,800 5.6193 1.968 1.951 1.968 1.951 1.986 13,513,282 1.9752 0.90%
1996-10-17 0 5.550 5.550 5.600 5.550 5.750 8,796,600 49,278,710 5.6020 1.951 1.951 1.968 1.951 2.021 25,025,460 1.9691 -0.89%
1996-10-16 0 5.600 5.650 5.700 5.600 5.850 9,146,000 52,172,080 5.7044 1.968 1.986 2.004 1.968 2.056 26,019,469 2.0051 -1.75%
1996-10-15 0 5.700 5.700 5.750 5.600 5.750 6,539,500 37,178,419 5.6852 2.004 2.004 2.021 1.968 2.021 18,604,233 1.9984 2.70%
1996-10-14 0 5.550 5.550 5.600 5.550 5.700 4,305,000 24,310,200 5.6470 1.951 1.951 1.968 1.951 2.004 12,247,301 1.9849 -0.89%
1996-10-11 0 5.600 5.600 5.650 5.550 5.700 5,151,850 28,889,962 5.6077 1.968 1.968 1.986 1.951 2.004 14,656,506 1.9711 0.00%
1996-10-10 0 5.600 5.550 5.600 5.550 5.900 9,518,000 53,816,000 5.6541 1.968 1.951 1.968 1.951 2.074 27,077,772 1.9875 -3.65%
1996-10-09 0 5.850 5.700 5.750 5.700 5.950 5,952,000 34,694,930 5.8291 2.043 1.991 2.008 1.991 2.078 17,043,564 2.0357 -1.68%
1996-10-08 0 5.950 5.850 5.900 5.850 6.000 10,798,000 63,797,100 5.9082 2.078 2.043 2.060 2.043 2.095 30,920,095 2.0633 0.85%
1996-10-07 0 5.900 5.850 5.900 5.850 5.950 34,270,000 194,610,400 5.6787 2.060 2.043 2.060 2.043 2.078 98,132,213 1.9831 2.61%
1996-10-04 0 5.750 5.750 5.800 5.750 5.950 9,010,000 52,684,164 5.8473 2.008 2.008 2.025 2.008 2.078 25,800,153 2.0420 -0.86%
1996-10-03 0 5.800 5.800 5.850 5.800 6.000 12,632,500 73,807,948 5.8427 2.025 2.025 2.043 2.025 2.095 36,173,189 2.0404 1.75%
1996-10-02 0 5.700 5.650 5.750 5.450 5.700 6,950,650 38,505,213 5.5398 1.991 1.973 2.008 1.903 1.991 19,903,200 1.9346 4.59%
1996-10-01 0 5.450 5.450 5.500 5.400 5.550 5,997,000 32,748,250 5.4608 1.903 1.903 1.921 1.886 1.938 17,172,421 1.9070 0.00%
1996-09-30 0 5.450 5.450 5.500 5.400 5.550 5,542,000 30,288,900 5.4653 1.903 1.903 1.921 1.886 1.938 15,869,528 1.9086 0.00%
1996-09-27 0 5.450 5.400 5.450 5.350 5.650 6,330,000 34,507,400 5.4514 1.903 1.886 1.903 1.868 1.973 18,125,968 1.9038 -0.91%
1996-09-26 0 5.500 5.450 5.500 5.400 5.500 3,498,500 19,116,125 5.4641 1.921 1.903 1.921 1.886 1.921 10,017,962 1.9082 0.00%
1996-09-25 0 5.500 5.450 5.500 5.450 5.600 3,580,001 19,725,705 5.5100 1.921 1.903 1.921 1.903 1.956 10,251,340 1.9242 0.00%
1996-09-24 0 5.500 5.450 5.550 5.450 5.550 964,000 5,298,200 5.4961 1.921 1.903 1.938 1.903 1.938 2,760,416 1.9193 0.00%
1996-09-23 0 5.500 5.500 5.550 5.450 5.550 1,744,000 9,596,000 5.5023 1.921 1.921 1.938 1.903 1.938 4,993,947 1.9215 0.92%
1996-09-20 0 5.450 5.450 5.500 5.450 5.500 4,191,000 22,981,394 5.4835 1.903 1.903 1.921 1.903 1.921 12,000,937 1.9150 0.93%
1996-09-19 0 5.400 5.400 5.450 5.400 5.450 3,513,000 19,129,346 5.4453 1.886 1.886 1.903 1.886 1.903 10,059,483 1.9016 -1.82%
1996-09-18 0 5.500 5.450 5.500 5.450 5.500 6,074,500 33,212,805 5.4676 1.921 1.903 1.921 1.903 1.921 17,394,343 1.9094 0.92%
1996-09-17 0 5.450 5.450 5.500 5.400 5.550 8,699,000 47,574,490 5.4690 1.903 1.903 1.921 1.886 1.938 24,909,604 1.9099 -1.80%
1996-09-16 0 5.550 5.500 5.600 5.500 5.700 8,327,000 46,390,560 5.5711 1.938 1.921 1.956 1.921 1.991 23,844,381 1.9456 0.91%
1996-09-13 0 5.500 5.450 5.500 5.450 5.550 4,401,700 24,222,262 5.5029 1.921 1.903 1.921 1.903 1.938 12,604,277 1.9217 -1.79%
1996-09-12 0 5.600 5.450 5.600 5.450 5.600 4,069,000 22,445,900 5.5163 1.956 1.903 1.956 1.903 1.956 11,651,590 1.9264 0.00%
1996-09-11 0 5.600 5.550 5.600 5.550 5.650 2,834,860 15,909,118 5.6120 1.956 1.938 1.956 1.938 1.973 8,117,627 1.9598 0.00%
1996-09-10 0 5.600 5.600 5.650 5.600 5.750 6,061,000 34,351,700 5.6677 1.956 1.956 1.973 1.956 2.008 17,355,686 1.9793 -0.88%
1996-09-09 0 5.650 5.600 5.650 5.550 5.650 3,189,460 17,886,230 5.6079 1.973 1.956 1.973 1.938 1.973 9,133,025 1.9584 2.73%
1996-09-06 0 5.500 5.500 5.550 5.350 5.500 1,864,900 10,097,480 5.4145 1.921 1.921 1.938 1.868 1.921 5,340,145 1.8909 0.92%
1996-09-05 0 5.450 5.450 5.550 5.350 5.500 6,474,000 35,166,228 5.4319 1.903 1.903 1.938 1.868 1.921 18,538,312 1.8969 0.93%
1996-09-04 0 5.400 5.400 5.450 5.400 5.500 2,972,000 16,188,100 5.4469 1.886 1.886 1.903 1.886 1.921 8,510,328 1.9022 0.00%
1996-09-03 0 5.400 5.400 5.450 5.350 5.500 3,414,000 18,496,400 5.4178 1.886 1.886 1.903 1.868 1.921 9,775,996 1.8920 -1.82%
1996-09-02 0 5.500 5.500 5.550 5.450 5.550 2,442,000 13,440,600 5.5039 1.921 1.921 1.938 1.903 1.938 6,992,672 1.9221 -0.90%
1996-08-30 0 5.550 5.500 5.550 5.500 5.600 1,560,360 8,618,890 5.5237 1.938 1.921 1.938 1.921 1.956 4,468,094 1.9290 -1.77%
1996-08-29 0 5.650 5.650 5.700 5.600 5.700 6,479,000 36,546,400 5.6407 1.973 1.973 1.991 1.956 1.991 18,552,629 1.9699 0.89%
1996-08-28 0 5.600 5.550 5.650 5.550 5.700 6,872,000 38,482,370 5.5999 1.956 1.938 1.973 1.938 1.991 19,677,986 1.9556 0.90%
1996-08-27 0 5.550 5.500 5.550 5.500 5.650 3,576,000 19,946,100 5.5778 1.938 1.921 1.938 1.921 1.973 10,239,883 1.9479 -1.77%
1996-08-23 0 5.650 5.650 5.700 5.600 5.700 6,653,000 37,583,950 5.6492 1.973 1.973 1.991 1.956 1.991 19,050,879 1.9728 -0.88%
1996-08-22 0 5.700 5.650 5.700 5.600 5.700 7,129,000 40,140,150 5.6305 1.991 1.973 1.991 1.956 1.991 20,413,906 1.9663 0.88%
1996-08-21 0 5.650 5.600 5.650 5.400 5.650 96,269,000 507,495,700 5.2716 1.973 1.956 1.973 1.886 1.973 275,666,473 1.8410 5.61%
1996-08-20 1 5.350 5.300 5.350 5.300 5.550 2,644,000 14,310,300 5.4124 1.868 1.851 1.868 1.851 1.938 7,571,099 1.8901 -3.60%
1996-08-19 0 5.550 5.500 5.600 5.550 5.700 6,914,000 38,730,600 5.6018 1.938 1.921 1.956 1.938 1.991 19,798,253 1.9563 -0.89%
1996-08-16 0 5.600 5.600 5.650 5.550 5.650 15,580,000 87,128,500 5.5923 1.956 1.956 1.973 1.938 1.973 44,613,361 1.9530 0.90%
1996-08-15 0 5.550 5.550 5.600 5.550 5.650 11,679,600 65,164,080 5.5793 1.938 1.938 1.956 1.938 1.973 33,444,558 1.9484 0.91%
1996-08-14 0 5.500 5.450 5.550 5.400 5.550 11,891,350 65,471,078 5.5058 1.921 1.903 1.938 1.886 1.938 34,050,904 1.9227 1.85%
1996-08-13 0 5.400 5.400 5.450 5.400 5.650 11,008,000 60,633,000 5.5081 1.886 1.886 1.903 1.886 1.973 31,521,430 1.9235 -4.42%
1996-08-12 0 5.650 5.600 5.650 5.450 5.650 7,945,000 44,189,850 5.5620 1.973 1.956 1.973 1.903 1.973 22,750,523 1.9424 1.80%
1996-08-09 0 5.550 5.450 5.500 5.350 5.550 11,512,000 62,816,100 5.4566 1.938 1.903 1.921 1.868 1.938 32,964,635 1.9056 0.91%
1996-08-08 0 5.500 5.450 5.500 5.150 5.550 39,293,000 211,983,810 5.3950 1.921 1.903 1.921 1.798 1.938 112,515,584 1.8840 7.84%
1996-08-07 0 5.100 5.050 5.100 5.050 5.150 7,874,000 40,116,600 5.0948 1.781 1.764 1.781 1.764 1.798 22,547,215 1.7792 0.00%
1996-08-06 0 5.100 5.050 5.100 5.050 5.150 9,367,850 47,748,571 5.0971 1.781 1.764 1.781 1.764 1.798 26,824,857 1.7800 0.99%
1996-08-05 0 5.050 5.050 5.100 5.050 5.100 3,088,000 15,619,700 5.0582 1.764 1.764 1.781 1.764 1.781 8,842,494 1.7664 0.00%
1996-08-02 0 5.050 5.000 5.050 4.950 5.050 3,486,000 17,446,650 5.0048 1.764 1.746 1.764 1.729 1.764 9,982,168 1.7478 2.54%
1996-08-01 0 4.925 4.900 4.925 4.900 5.050 6,797,000 33,695,092 4.9573 1.720 1.711 1.720 1.711 1.764 19,463,223 1.7312 1.03%
1996-07-31 0 4.875 4.850 4.875 4.850 4.925 7,516,000 36,654,500 4.8769 1.702 1.694 1.702 1.694 1.720 21,522,081 1.7031 1.56%
1996-07-30 0 4.800 4.825 4.850 4.800 4.850 7,413,710 35,772,637 4.8252 1.676 1.685 1.694 1.676 1.694 21,229,173 1.6851 0.00%
1996-07-29 0 4.800 4.775 4.800 4.775 4.950 3,044,000 14,692,050 4.8266 1.676 1.668 1.676 1.668 1.729 8,716,500 1.6855 -3.03%
1996-07-26 0 4.950 4.900 4.950 4.900 5.050 2,296,000 11,468,150 4.9948 1.729 1.711 1.729 1.711 1.764 6,574,601 1.7443 -1.98%
1996-07-25 0 5.050 5.000 5.050 5.000 5.050 8,982,000 45,093,400 5.0204 1.764 1.746 1.764 1.746 1.764 25,719,975 1.7532 1.00%
1996-07-24 0 5.000 5.000 5.050 4.975 5.050 10,605,000 53,039,436 5.0014 1.746 1.746 1.764 1.737 1.764 30,367,439 1.7466 -0.99%
1996-07-23 0 5.050 5.050 5.100 5.000 5.150 7,127,000 35,987,992 5.0495 1.764 1.764 1.781 1.746 1.798 20,408,179 1.7634 0.00%
1996-07-22 0 5.050 5.000 5.100 4.950 5.100 16,270,000 81,957,750 5.0374 1.764 1.746 1.781 1.729 1.781 46,589,177 1.7592 2.02%
1996-07-19 0 4.950 4.925 4.950 4.875 4.950 10,696,000 52,686,825 4.9258 1.729 1.720 1.729 1.702 1.729 30,628,017 1.7202 1.54%
1996-07-18 0 4.875 4.850 4.875 4.825 4.900 3,518,880 17,113,286 4.8633 1.702 1.694 1.702 1.685 1.711 10,076,320 1.6984 1.56%
1996-07-17 0 4.800 4.775 4.800 4.725 4.900 2,718,000 13,191,650 4.8534 1.676 1.668 1.676 1.650 1.711 7,782,998 1.6949 -1.03%
1996-07-16 0 4.850 4.850 4.875 4.750 4.900 7,522,000 36,662,150 4.8740 1.694 1.694 1.702 1.659 1.711 21,539,262 1.7021 -0.51%
1996-07-15 0 4.875 4.875 4.900 4.875 4.950 4,669,100 22,941,350 4.9134 1.702 1.702 1.711 1.702 1.729 13,369,977 1.7159 1.04%
1996-07-12 0 4.825 4.825 4.850 4.675 4.900 8,535,952 41,093,073 4.8141 1.685 1.685 1.694 1.633 1.711 24,442,716 1.6812 1.58%
1996-07-11 0 4.750 4.750 4.775 4.650 4.775 5,746,887 27,037,126 4.7047 1.659 1.659 1.668 1.624 1.668 16,456,222 1.6430 1.60%
1996-07-10 0 4.675 4.650 4.675 4.650 4.750 4,906,000 23,040,450 4.6964 1.633 1.624 1.633 1.624 1.659 14,048,341 1.6401 0.00%
1996-07-09 0 4.675 4.675 4.700 4.650 4.725 4,566,210 21,402,862 4.6872 1.633 1.633 1.641 1.624 1.650 13,075,351 1.6369 -0.53%
1996-07-08 0 4.700 4.675 4.700 4.600 4.700 6,888,000 32,083,000 4.6578 1.641 1.633 1.641 1.606 1.641 19,723,802 1.6266 -2.08%
1996-07-05 0 4.800 4.800 4.825 4.800 4.850 1,839,000 8,841,450 4.8077 1.676 1.676 1.685 1.676 1.694 5,265,980 1.6790 -1.03%
1996-07-04 0 4.850 4.825 4.850 4.825 4.850 4,509,100 21,789,545 4.8323 1.694 1.685 1.694 1.685 1.694 12,911,817 1.6876 0.52%
1996-07-03 0 4.825 4.825 4.850 4.825 4.850 1,972,000 9,559,850 4.8478 1.685 1.685 1.694 1.685 1.694 5,646,826 1.6930 -0.52%
1996-07-02 0 4.850 4.825 4.875 4.850 4.900 699,500 3,393,350 4.8511 1.694 1.685 1.702 1.694 1.711 2,003,020 1.6941 0.00%
1996-07-01 0 4.850 4.825 4.850 4.825 4.900 5,112,800 24,761,560 4.8431 1.694 1.685 1.694 1.685 1.711 14,640,513 1.6913 -1.02%
1996-06-28 0 4.900 4.900 4.950 4.900 4.950 3,767,400 18,508,040 4.9127 1.711 1.711 1.729 1.711 1.729 10,787,957 1.7156 0.00%
1996-06-27 0 4.900 4.875 4.900 4.875 4.925 2,056,000 10,052,950 4.8896 1.711 1.702 1.711 1.702 1.720 5,887,360 1.7075 -0.51%
1996-06-26 0 4.925 4.925 4.950 4.875 4.950 1,614,000 7,947,850 4.9243 1.720 1.720 1.729 1.702 1.729 4,621,692 1.7197 0.51%
1996-06-25 0 4.900 4.900 4.925 4.900 4.950 6,212,500 30,625,650 4.9297 1.711 1.711 1.720 1.711 1.729 17,789,506 1.7216 0.00%
1996-06-24 0 4.900 4.875 4.900 4.875 4.925 1,889,000 9,262,850 4.9036 1.711 1.702 1.711 1.702 1.720 5,409,155 1.7124 0.51%
1996-06-21 0 4.875 4.850 4.875 4.850 4.900 5,892,079 28,699,799 4.8709 1.702 1.694 1.702 1.694 1.711 16,871,980 1.7010 0.52%
1996-06-19 0 4.850 4.825 4.850 4.825 4.850 5,780,107 27,964,953 4.8381 1.694 1.685 1.694 1.685 1.694 16,551,348 1.6896 0.52%
1996-06-18 0 4.825 4.825 4.850 4.800 4.850 2,216,448 10,704,850 4.8297 1.685 1.685 1.694 1.676 1.694 6,346,803 1.6867 0.04%
1996-06-14 0 4.875 4.850 4.875 4.825 4.875 4,534,546 22,015,944 4.8552 1.684 1.676 1.684 1.667 1.684 13,124,678 1.6774 1.56%
1996-06-13 0 4.800 4.800 4.825 4.750 4.850 4,474,000 21,453,250 4.7951 1.658 1.658 1.667 1.641 1.676 12,949,435 1.6567 0.00%
1996-06-12 0 4.800 4.800 4.825 4.800 4.875 5,181,000 24,990,150 4.8234 1.658 1.658 1.667 1.658 1.684 14,995,759 1.6665 -0.52%
1996-06-11 0 4.825 4.825 4.850 4.800 4.950 4,006,000 19,518,550 4.8723 1.667 1.667 1.676 1.658 1.710 11,594,868 1.6834 -2.53%
1996-06-10 0 4.950 4.950 4.975 4.950 4.975 1,614,400 8,019,170 4.9673 1.710 1.710 1.719 1.710 1.719 4,672,680 1.7162 -0.50%
1996-06-07 0 4.975 4.950 4.975 4.950 5.000 2,403,000 11,948,700 4.9724 1.719 1.710 1.719 1.710 1.727 6,955,184 1.7180 0.51%
1996-06-06 0 4.950 4.925 4.950 4.925 5.000 5,758,000 28,555,550 4.9593 1.710 1.702 1.710 1.702 1.727 16,665,813 1.7134 -1.00%
1996-06-05 0 5.000 4.975 5.000 4.975 5.050 11,808,000 58,364,800 4.9428 1.727 1.719 1.727 1.719 1.745 34,176,784 1.7077 0.00%
1996-06-04 0 5.000 5.000 5.050 4.975 5.050 3,364,000 16,826,050 5.0018 1.727 1.727 1.745 1.719 1.745 9,736,679 1.7281 -0.99%
1996-06-03 0 5.050 5.000 5.050 5.000 5.100 1,720,000 8,677,200 5.0449 1.745 1.727 1.745 1.727 1.762 4,978,326 1.7430 0.00%
1996-05-31 0 5.050 5.000 5.050 4.950 5.050 4,972,000 24,973,300 5.0228 1.745 1.727 1.745 1.710 1.745 14,390,834 1.7354 1.51%
1996-05-30 0 4.975 4.925 4.975 4.975 5.000 4,717,000 23,495,350 4.9810 1.719 1.702 1.719 1.719 1.727 13,652,768 1.7209 0.00%
1996-05-29 0 4.975 4.950 4.975 4.925 5.050 4,792,000 23,885,950 4.9845 1.719 1.710 1.719 1.702 1.745 13,869,847 1.7221 1.02%
1996-05-28 0 4.925 4.900 4.925 4.900 4.950 3,664,000 18,008,900 4.9151 1.702 1.693 1.702 1.693 1.710 10,604,991 1.6982 0.51%
1996-05-27 0 4.900 4.875 4.900 4.875 4.950 4,331,670 21,217,291 4.8982 1.693 1.684 1.693 1.684 1.710 12,537,479 1.6923 0.51%
1996-05-24 0 4.875 4.875 4.900 4.875 4.925 2,722,000 13,306,700 4.8886 1.684 1.684 1.693 1.684 1.702 7,878,490 1.6890 -1.02%
1996-05-23 0 4.925 4.900 4.925 4.900 4.975 2,130,000 10,535,480 4.9462 1.702 1.693 1.702 1.693 1.719 6,165,019 1.7089 0.00%
1996-05-22 0 4.925 4.925 4.950 4.900 5.000 5,356,350 26,548,989 4.9565 1.702 1.702 1.710 1.693 1.727 15,503,287 1.7125 0.51%
1996-05-21 0 4.900 4.875 4.900 4.875 4.975 6,704,000 33,027,950 4.9266 1.693 1.684 1.693 1.684 1.719 19,403,892 1.7021 1.03%
1996-05-20 0 4.850 4.800 4.850 4.825 4.925 6,574,648 32,148,828 4.8898 1.676 1.658 1.676 1.667 1.702 19,029,499 1.6894 -0.51%
1996-05-17 0 4.875 4.850 4.875 4.850 4.900 2,840,062 13,843,093 4.8742 1.684 1.676 1.684 1.676 1.693 8,220,205 1.6840 0.00%
1996-05-16 0 4.875 4.875 4.900 4.850 4.900 3,925,000 19,106,525 4.8679 1.684 1.684 1.693 1.676 1.693 11,360,423 1.6818 0.52%
1996-05-15 0 4.850 4.825 4.850 4.775 4.875 6,416,000 30,865,300 4.8107 1.676 1.667 1.676 1.650 1.684 18,570,312 1.6621 2.65%
1996-05-14 0 4.725 4.725 4.775 4.700 4.825 8,305,000 39,665,125 4.7761 1.632 1.632 1.650 1.624 1.667 24,037,787 1.6501 0.00%
1996-05-13 0 4.725 4.725 4.750 4.725 4.800 2,790,000 13,212,850 4.7358 1.632 1.632 1.641 1.632 1.658 8,075,307 1.6362 0.53%
1996-05-10 0 4.700 4.700 4.725 4.700 4.775 1,622,000 7,688,200 4.7400 1.624 1.624 1.632 1.624 1.650 4,694,677 1.6376 0.00%
1996-05-09 0 4.700 4.700 4.725 4.675 4.775 7,104,700 33,668,785 4.7389 1.624 1.624 1.632 1.615 1.650 20,563,668 1.6373 0.53%
1996-05-08 0 4.675 4.650 4.675 4.625 4.700 8,602,000 40,180,300 4.6710 1.615 1.607 1.615 1.598 1.624 24,897,417 1.6138 0.54%
1996-05-07 0 4.650 4.625 4.650 4.625 4.725 2,924,000 13,640,300 4.6649 1.607 1.598 1.607 1.598 1.632 8,463,153 1.6117 0.00%
1996-05-06 0 4.650 4.625 4.675 4.625 4.700 2,672,000 12,489,750 4.6743 1.607 1.598 1.615 1.598 1.624 7,733,771 1.6150 -1.59%
1996-05-03 0 4.725 4.700 4.775 4.700 4.800 4,218,000 20,044,650 4.7522 1.632 1.624 1.650 1.624 1.658 12,208,475 1.6419 -1.56%
1996-05-02 0 4.800 4.800 4.825 4.775 4.875 6,298,000 30,263,000 4.8052 1.658 1.658 1.667 1.650 1.684 18,228,776 1.6602 -1.54%
1996-05-01 0 4.875 4.850 4.875 4.800 4.875 2,533,760 12,320,472 4.8625 1.684 1.676 1.684 1.658 1.684 7,333,652 1.6800 2.09%
1996-04-30 0 4.775 4.775 4.800 4.725 4.800 4,275,136 20,330,704 4.7556 1.650 1.650 1.658 1.632 1.658 12,373,848 1.6430 1.06%
1996-04-29 0 4.725 4.725 4.750 4.700 4.775 4,006,000 18,970,500 4.7355 1.632 1.632 1.641 1.624 1.650 11,594,868 1.6361 0.53%
1996-04-26 0 4.700 4.675 4.700 4.600 4.700 2,460,392 11,491,762 4.6707 1.624 1.615 1.624 1.589 1.624 7,121,298 1.6137 2.17%
1996-04-25 0 4.600 4.600 4.625 4.575 4.625 3,788,000 17,466,750 4.6111 1.589 1.589 1.598 1.581 1.598 10,963,894 1.5931 -1.08%
1996-04-24 0 4.650 4.650 4.750 4.625 4.800 5,563,080 26,512,982 4.7659 1.607 1.607 1.641 1.598 1.658 16,101,642 1.6466 -2.62%
1996-04-23 0 4.775 4.775 4.800 4.775 4.875 2,744,000 13,178,050 4.8025 1.650 1.650 1.658 1.650 1.684 7,942,166 1.6593 -1.55%
1996-04-22 0 4.850 4.850 4.875 4.850 4.950 1,566,000 7,677,150 4.9024 1.676 1.676 1.684 1.676 1.710 4,532,592 1.6938 -1.02%
1996-04-19 0 4.900 4.875 4.975 4.800 4.975 2,624,000 12,710,150 4.8438 1.693 1.684 1.719 1.658 1.719 7,594,841 1.6735 1.03%
1996-04-18 0 4.850 4.825 4.850 4.750 4.850 5,754,988 27,580,115 4.7924 1.676 1.667 1.676 1.641 1.676 16,657,095 1.6558 1.57%
1996-04-17 0 4.775 4.750 4.775 4.750 4.800 6,773,400 32,367,425 4.7786 1.650 1.641 1.650 1.641 1.658 19,604,762 1.6510 -0.52%
1996-04-16 0 4.800 4.775 4.800 4.775 4.875 3,355,700 16,191,240 4.8250 1.658 1.650 1.658 1.650 1.684 9,712,655 1.6670 -0.52%
1996-04-15 0 4.825 4.800 4.825 4.775 5.100 8,303,540 40,166,992 4.8373 1.667 1.658 1.667 1.650 1.762 24,033,561 1.6713 -2.03%
1996-04-12 0 4.925 4.925 4.950 4.875 4.950 10,314,000 50,566,350 4.9027 1.702 1.702 1.710 1.684 1.710 29,852,587 1.6939 0.51%
1996-04-11 0 4.900 4.875 4.900 4.900 5.100 5,758,000 28,535,350 4.9558 1.693 1.684 1.693 1.693 1.762 16,665,813 1.7122 -4.85%
1996-04-10 0 5.150 5.100 5.150 5.050 5.150 2,590,198 13,207,300 5.0990 1.779 1.762 1.779 1.745 1.779 7,497,005 1.7617 0.00%
1996-04-09 0 5.150 5.100 5.150 4.850 5.250 3,454,200 17,521,256 5.0724 1.779 1.762 1.779 1.676 1.814 9,997,751 1.7525 0.98%
1996-04-03 0 5.100 5.050 5.100 5.050 5.200 5,141,000 26,025,608 5.0624 1.762 1.745 1.762 1.745 1.797 14,879,984 1.7490 0.00%
1996-04-02 0 5.100 5.050 5.100 4.950 5.100 4,466,000 22,496,300 5.0372 1.762 1.745 1.762 1.710 1.762 12,926,280 1.7404 2.51%
1996-04-01 0 4.975 4.925 4.975 4.925 5.000 4,438,000 22,004,106 4.9581 1.719 1.702 1.719 1.702 1.727 12,845,238 1.7130 1.53%
1996-03-29 0 4.900 4.850 4.875 4.900 5.000 3,041,000 15,109,471 4.9686 1.693 1.676 1.684 1.693 1.727 8,801,795 1.7166 -1.51%
1996-03-28 0 4.975 4.975 5.000 4.950 5.100 3,526,200 17,570,835 4.9829 1.719 1.719 1.727 1.710 1.762 10,206,146 1.7216 1.53%
1996-03-27 0 4.900 4.875 4.900 4.875 4.950 4,841,000 23,737,700 4.9035 1.693 1.684 1.693 1.684 1.710 14,011,671 1.6941 1.03%
1996-03-26 0 4.850 4.850 4.900 4.825 5.050 5,818,000 28,497,500 4.8982 1.676 1.676 1.693 1.667 1.745 16,839,476 1.6923 -3.00%
1996-03-25 0 5.000 4.975 5.000 4.950 5.100 7,751,100 38,955,458 5.0258 1.727 1.719 1.727 1.710 1.762 22,434,593 1.7364 -1.96%
1996-03-22 0 5.100 5.050 5.100 4.925 5.150 9,710,000 49,020,358 5.0484 1.762 1.745 1.762 1.702 1.779 28,104,384 1.7442 3.03%
1996-03-21 0 4.950 4.925 4.950 4.750 4.950 6,244,000 30,578,500 4.8973 1.710 1.702 1.710 1.641 1.710 18,072,480 1.6920 4.21%
1996-03-20 0 4.750 4.750 4.775 4.750 4.850 16,408,000 78,763,800 4.8003 1.641 1.641 1.650 1.641 1.676 47,490,910 1.6585 -1.04%
1996-03-19 0 4.800 4.800 4.825 4.750 4.825 10,690,500 51,267,875 4.7956 1.658 1.658 1.667 1.641 1.667 30,942,319 1.6569 2.13%
1996-03-18 0 4.700 4.675 4.700 4.675 4.800 6,584,000 31,043,850 4.7150 1.624 1.615 1.624 1.615 1.658 19,056,567 1.6290 -0.53%
1996-03-15 0 4.725 4.725 4.750 4.650 4.775 14,638,000 67,510,200 4.6120 1.632 1.632 1.641 1.607 1.650 42,367,866 1.5934 5.59%
1996-03-14 0 4.475 4.475 4.500 4.375 4.600 13,987,000 62,415,575 4.4624 1.546 1.546 1.555 1.512 1.589 40,483,628 1.5417 -2.19%
1996-03-13 0 4.575 4.550 4.575 4.550 4.825 5,047,000 23,755,475 4.7069 1.581 1.572 1.581 1.572 1.667 14,607,912 1.6262 -6.15%
1996-03-12 0 4.875 4.875 4.900 4.875 5.100 10,876,636 53,680,319 4.9354 1.684 1.684 1.693 1.684 1.762 31,481,067 1.7052 -1.02%
1996-03-11 0 4.925 4.925 4.950 4.850 4.950 9,870,000 48,375,350 4.9013 1.702 1.702 1.710 1.676 1.710 28,567,485 1.6934 -5.29%
1996-03-08 0 5.200 5.150 5.250 5.200 5.300 6,018,000 31,442,000 5.2247 1.797 1.779 1.814 1.797 1.831 17,418,351 1.8051 -0.95%
1996-03-07 0 5.250 5.200 5.250 5.250 5.350 9,142,000 48,494,700 5.3046 1.814 1.797 1.814 1.814 1.848 26,460,379 1.8327 -1.87%
1996-03-06 0 5.350 5.350 5.400 5.200 5.400 13,073,600 69,954,580 5.3508 1.848 1.848 1.866 1.797 1.866 37,839,905 1.8487 0.00%
1996-03-05 0 5.350 5.300 5.350 5.150 5.400 7,754,000 41,043,300 5.2932 1.848 1.831 1.848 1.779 1.866 22,442,986 1.8288 4.90%
1996-03-04 0 5.100 5.100 5.150 5.050 5.200 5,113,000 26,223,550 5.1288 1.762 1.762 1.779 1.745 1.797 14,798,941 1.7720 0.99%
1996-03-01 0 5.050 5.000 5.050 4.950 5.100 5,163,000 25,977,250 5.0314 1.745 1.727 1.745 1.710 1.762 14,943,660 1.7383 1.51%
1996-02-29 0 4.975 4.950 4.975 4.925 5.200 6,998,000 34,957,450 4.9953 1.719 1.710 1.719 1.702 1.797 20,254,839 1.7259 -3.40%
1996-02-28 0 5.150 5.100 5.150 5.100 5.300 4,652,000 24,085,850 5.1775 1.779 1.762 1.779 1.762 1.831 13,464,634 1.7888 -0.96%
1996-02-27 0 5.200 5.200 5.250 5.100 5.250 4,584,000 23,690,200 5.1680 1.797 1.797 1.814 1.762 1.814 13,267,817 1.7855 0.00%
1996-02-26 0 5.200 5.150 5.200 5.150 5.300 4,698,000 24,482,400 5.2112 1.797 1.779 1.797 1.779 1.831 13,597,775 1.8005 -1.89%
1996-02-23 0 5.300 5.250 5.300 5.200 5.300 4,241,000 22,161,828 5.2256 1.831 1.814 1.831 1.797 1.831 12,275,046 1.8054 0.00%
1996-02-22 0 5.300 5.250 5.300 5.050 5.300 8,379,000 43,147,150 5.1494 1.831 1.814 1.831 1.745 1.831 24,251,971 1.7791 0.00%
1996-02-16 0 5.300 5.200 5.300 5.200 5.400 5,928,000 31,321,500 5.2837 1.831 1.797 1.831 1.797 1.866 17,157,857 1.8255 -1.85%
1996-02-15 0 5.400 5.350 5.400 5.300 5.450 3,772,000 20,286,700 5.3782 1.866 1.848 1.866 1.831 1.883 10,917,584 1.8582 0.00%
1996-02-14 0 5.400 5.350 5.400 5.300 5.400 4,270,000 22,839,700 5.3489 1.866 1.848 1.866 1.831 1.866 12,358,983 1.8480 3.85%
1996-02-13 0 5.200 5.200 5.250 5.200 5.400 2,852,000 15,100,700 5.2948 1.797 1.797 1.814 1.797 1.866 8,254,758 1.8293 -3.70%
1996-02-12 0 5.400 5.350 5.400 5.300 5.400 3,963,000 21,328,500 5.3819 1.866 1.848 1.866 1.831 1.866 11,470,409 1.8594 1.89%
1996-02-09 0 5.300 5.250 5.350 5.300 5.400 8,016,000 42,641,950 5.3196 1.831 1.814 1.848 1.831 1.866 23,201,313 1.8379 0.00%
1996-02-08 0 5.300 5.300 5.350 5.250 5.350 5,513,000 29,170,850 5.2913 1.831 1.831 1.848 1.814 1.848 15,956,691 1.8281 0.00%
1996-02-07 0 5.300 5.250 5.300 5.250 5.400 7,842,828 41,790,040 5.3284 1.831 1.814 1.831 1.814 1.866 22,700,088 1.8410 -1.85%
1996-02-06 0 5.400 5.350 5.400 5.350 5.450 4,499,000 24,304,450 5.4022 1.866 1.848 1.866 1.848 1.883 13,021,795 1.8664 0.00%
1996-02-05 0 5.400 5.400 5.450 5.350 5.550 14,105,000 77,120,950 5.4676 1.866 1.866 1.883 1.848 1.918 40,825,164 1.8891 0.00%
1996-02-02 0 5.400 5.400 5.450 5.400 5.600 18,347,000 100,704,000 5.4889 1.866 1.866 1.883 1.866 1.935 53,103,104 1.8964 -4.42%
1996-02-01 0 5.650 5.600 5.650 5.500 5.700 6,684,000 37,421,900 5.5987 1.952 1.935 1.952 1.900 1.969 19,346,005 1.9343 1.80%
1996-01-31 0 5.550 5.550 5.600 5.450 5.550 7,115,000 39,184,400 5.5073 1.918 1.918 1.935 1.883 1.918 20,593,480 1.9028 4.72%
1996-01-30 0 5.300 5.250 5.300 5.250 5.400 5,623,000 29,942,250 5.3250 1.831 1.814 1.831 1.814 1.866 16,275,072 1.8398 0.95%
1996-01-29 0 5.250 5.250 5.300 5.250 5.550 12,089,000 64,663,800 5.3490 1.814 1.814 1.831 1.814 1.918 34,990,103 1.8481 -4.55%
1996-01-26 0 5.500 5.450 5.500 5.400 5.600 26,514,000 145,108,600 5.4729 1.900 1.883 1.900 1.866 1.935 76,741,468 1.8909 -2.65%
1996-01-25 0 5.650 5.650 5.700 5.600 5.700 8,344,000 47,139,600 5.6495 1.952 1.952 1.969 1.935 1.969 24,150,668 1.9519 1.80%
1996-01-24 0 5.550 5.550 5.600 5.550 5.750 12,121,000 68,026,550 5.6123 1.918 1.918 1.935 1.918 1.987 35,082,723 1.9390 0.00%
1996-01-23 0 5.550 5.550 5.600 5.500 5.600 5,348,000 29,593,700 5.5336 1.918 1.918 1.935 1.900 1.935 15,479,119 1.9118 -0.89%
1996-01-22 0 5.600 5.550 5.600 5.550 5.600 5,387,610 29,994,353 5.5673 1.935 1.918 1.935 1.918 1.935 15,593,765 1.9235 0.90%
1996-01-19 0 5.550 5.550 5.600 5.500 5.600 4,194,260 23,232,752 5.5392 1.918 1.918 1.935 1.900 1.935 12,139,763 1.9138 0.00%
1996-01-18 0 5.550 5.450 5.550 5.400 5.550 3,129,400 17,076,540 5.4568 1.918 1.883 1.918 1.866 1.918 9,057,658 1.8853 1.83%
1996-01-17 0 5.450 5.450 5.500 5.400 5.550 5,917,000 32,400,900 5.4759 1.883 1.883 1.900 1.866 1.918 17,126,019 1.8919 -1.80%
1996-01-16 0 5.550 5.500 5.550 5.450 5.550 6,848,978 37,698,886 5.5043 1.918 1.900 1.918 1.883 1.918 19,823,513 1.9017 0.00%
1996-01-15 0 5.550 5.500 5.550 5.450 5.650 11,612,000 64,338,500 5.5407 1.918 1.900 1.918 1.883 1.952 33,609,486 1.9143 -1.77%
1996-01-12 0 5.650 5.600 5.650 5.300 5.650 27,524,000 152,182,300 5.5291 1.952 1.935 1.952 1.831 1.952 79,664,787 1.9103 7.62%
1996-01-11 0 5.250 5.250 5.300 5.000 5.300 5,136,000 26,680,600 5.1948 1.814 1.814 1.831 1.727 1.831 14,865,512 1.7948 1.94%
1996-01-10 0 5.150 5.100 5.200 5.050 5.200 10,589,750 54,477,713 5.1444 1.779 1.762 1.797 1.745 1.797 30,650,711 1.7774 0.00%
1996-01-09 0 5.150 5.150 5.250 5.150 5.400 10,596,000 55,878,400 5.2735 1.779 1.779 1.814 1.779 1.866 30,668,801 1.8220 -3.74%
1996-01-08 0 5.350 5.350 5.400 5.300 5.450 11,881,000 63,868,100 5.3757 1.848 1.848 1.866 1.831 1.883 34,388,073 1.8573 0.94%
1996-01-05 0 5.300 5.250 5.300 5.150 5.300 15,265,000 79,799,100 5.2276 1.831 1.814 1.831 1.779 1.831 44,182,639 1.8061 0.95%
1996-01-04 0 5.250 5.250 5.300 4.900 5.350 24,387,000 126,198,250 5.1748 1.814 1.814 1.831 1.693 1.848 70,585,131 1.7879 7.14%
1996-01-03 0 4.900 4.925 4.950 4.700 4.925 10,444,000 49,725,500 4.7612 1.693 1.702 1.710 1.624 1.702 30,228,856 1.6450 4.81%
1996-01-02 0 4.675 4.650 4.675 4.650 4.675 2,446,000 11,418,900 4.6684 1.615 1.607 1.615 1.607 1.615 7,079,642 1.6129 0.54%
1995-12-29 0 4.650 4.650 4.675 4.650 4.675 537,550 2,503,975 4.6581 1.607 1.607 1.615 1.607 1.615 1,555,871 1.6094 0.54%
1995-12-28 0 4.625 4.625 4.675 4.400 4.625 2,520,000 11,516,900 4.5702 1.598 1.598 1.615 1.520 1.598 7,293,826 1.5790 1.09%
1995-12-27 0 4.575 4.575 4.600 4.575 4.675 1,116,000 5,128,700 4.5956 1.581 1.581 1.589 1.581 1.615 3,230,123 1.5878 -2.14%
1995-12-22 0 4.675 4.650 4.675 4.650 4.700 3,258,000 15,208,500 4.6680 1.615 1.607 1.615 1.607 1.624 9,429,875 1.6128 0.54%
1995-12-21 0 4.650 4.625 4.650 4.625 4.675 1,154,000 5,355,650 4.6409 1.607 1.598 1.607 1.598 1.615 3,340,109 1.6034 -0.53%
1995-12-20 0 4.675 4.650 4.675 4.650 4.700 995,000 4,638,150 4.6615 1.615 1.607 1.615 1.607 1.624 2,879,903 1.6105 0.54%
1995-12-19 0 4.650 4.650 4.675 4.600 4.650 1,086,000 5,027,500 4.6294 1.607 1.607 1.615 1.589 1.607 3,143,292 1.5994 -0.53%
1995-12-18 0 4.675 4.650 4.675 4.650 4.700 316,000 1,475,750 4.6701 1.615 1.607 1.615 1.607 1.624 914,623 1.6135 -0.53%
1995-12-15 0 4.700 4.700 4.725 4.675 4.700 1,790,000 8,396,050 4.6905 1.624 1.624 1.632 1.615 1.624 5,180,932 1.6206 1.08%
1995-12-14 0 4.650 4.650 4.675 4.650 4.675 844,000 3,943,750 4.6727 1.607 1.607 1.615 1.607 1.615 2,442,853 1.6144 -1.06%
1995-12-13 0 4.700 4.675 4.700 4.675 4.750 1,032,000 4,850,250 4.6999 1.624 1.615 1.624 1.615 1.641 2,986,995 1.6238 -0.53%
1995-12-12 0 4.725 4.700 4.725 4.650 4.825 3,482,210 16,484,332 4.7339 1.632 1.624 1.632 1.607 1.667 10,078,823 1.6355 2.16%
1995-12-11 0 4.625 4.600 4.650 4.600 4.625 1,555,824 7,169,823 4.6084 1.598 1.589 1.607 1.589 1.598 4,503,139 1.5922 -0.54%
1995-12-08 0 4.650 4.625 4.650 4.625 4.675 1,432,000 6,666,150 4.6551 1.607 1.598 1.607 1.598 1.615 4,144,745 1.6083 -1.06%
1995-12-07 0 4.700 4.675 4.700 4.650 4.725 4,690,000 22,016,300 4.6943 1.624 1.615 1.624 1.607 1.632 13,574,620 1.6219 0.53%
1995-12-06 0 4.675 4.650 4.675 4.675 4.750 3,600,000 16,955,500 4.7099 1.615 1.607 1.615 1.615 1.641 10,419,751 1.6272 -1.58%
1995-12-05 0 4.750 4.725 4.750 4.700 4.750 5,328,000 25,185,800 4.7271 1.641 1.632 1.641 1.624 1.641 15,421,232 1.6332 1.60%
1995-12-04 0 4.675 4.650 4.675 4.600 4.700 4,698,000 21,944,900 4.6711 1.615 1.607 1.615 1.589 1.624 13,597,775 1.6139 1.63%
1995-12-01 0 4.600 4.575 4.600 4.600 4.650 1,408,000 6,486,850 4.6071 1.589 1.581 1.589 1.589 1.607 4,075,280 1.5918 -1.08%
1995-11-30 0 4.650 4.600 4.650 4.425 4.650 1,840,000 8,353,650 4.5400 1.607 1.589 1.607 1.529 1.607 5,325,651 1.5686 5.68%
1995-11-29 0 4.400 4.400 4.450 4.400 4.475 3,412,000 15,156,400 4.4421 1.520 1.520 1.537 1.520 1.546 9,875,609 1.5347 -0.56%
1995-11-28 0 4.425 4.425 4.475 4.425 4.550 3,527,600 15,848,270 4.4926 1.529 1.529 1.546 1.529 1.572 10,210,198 1.5522 -1.67%
1995-11-27 0 4.500 4.500 4.525 4.400 4.500 3,785,600 16,923,840 4.4706 1.555 1.555 1.563 1.520 1.555 10,956,947 1.5446 3.45%
1995-11-24 0 4.350 4.350 4.375 4.350 4.375 1,671,000 7,286,750 4.3607 1.503 1.503 1.512 1.503 1.512 4,836,501 1.5066 -0.57%
1995-11-23 0 4.375 4.350 4.400 4.375 4.450 4,468,000 19,691,950 4.4073 1.512 1.503 1.520 1.512 1.537 12,932,069 1.5227 -1.69%
1995-11-22 0 4.450 4.425 4.500 4.425 4.500 2,716,000 12,149,650 4.4734 1.537 1.529 1.555 1.529 1.555 7,861,123 1.5455 -0.56%
1995-11-21 0 4.475 4.475 4.500 4.425 4.500 5,098,000 22,701,750 4.4531 1.546 1.546 1.555 1.529 1.555 14,755,525 1.5385 0.56%
1995-11-20 0 4.450 4.475 4.500 4.425 4.550 4,126,000 18,531,550 4.4914 1.537 1.546 1.555 1.529 1.572 11,942,193 1.5518 -2.73%
1995-11-17 0 4.575 4.550 4.575 4.550 4.625 3,014,000 13,752,300 4.5628 1.581 1.572 1.581 1.572 1.598 8,723,647 1.5764 0.00%
1995-11-16 0 4.575 4.575 4.600 4.575 4.700 1,974,000 9,154,300 4.6374 1.581 1.581 1.589 1.581 1.624 5,713,497 1.6022 -1.08%
1995-11-15 0 4.625 4.575 4.625 4.550 4.675 3,702,000 17,156,550 4.6344 1.598 1.581 1.598 1.572 1.615 10,714,977 1.6012 0.54%
1995-11-14 0 4.600 4.600 4.625 4.550 4.625 3,024,000 13,915,900 4.6018 1.589 1.589 1.598 1.572 1.598 8,752,591 1.5899 1.10%
1995-11-13 0 4.550 4.550 4.575 4.525 4.650 2,088,400 9,551,880 4.5738 1.572 1.572 1.581 1.563 1.607 6,044,613 1.5802 0.55%
1995-11-10 0 4.525 4.500 4.525 4.525 4.650 4,854,000 22,246,250 4.5831 1.563 1.555 1.563 1.563 1.607 14,049,298 1.5834 -2.16%
1995-11-09 0 4.625 4.625 4.650 4.600 4.650 4,062,000 18,788,200 4.6254 1.598 1.598 1.607 1.589 1.607 11,756,953 1.5981 0.00%
1995-11-08 0 4.625 4.625 4.650 4.625 4.675 5,278,000 24,468,850 4.6360 1.598 1.598 1.607 1.598 1.615 15,276,513 1.6017 -0.54%
1995-11-07 0 4.650 4.625 4.650 4.600 4.650 1,326,000 6,124,950 4.6191 1.607 1.598 1.607 1.589 1.607 3,837,942 1.5959 1.09%
1995-11-06 0 4.600 4.600 4.625 4.575 4.675 4,378,000 20,174,500 4.6082 1.589 1.589 1.598 1.581 1.615 12,671,575 1.5921 -2.13%
1995-11-03 0 4.700 4.675 4.700 4.650 4.725 2,545,200 11,827,600 4.6470 1.624 1.615 1.624 1.607 1.632 7,366,764 1.6055 1.62%
1995-11-02 0 4.625 4.625 4.650 4.550 4.625 4,652,000 21,333,050 4.5858 1.598 1.598 1.607 1.572 1.598 13,464,634 1.5844 1.65%
1995-10-31 0 4.550 4.525 4.550 4.550 4.600 5,814,000 26,633,700 4.5810 1.572 1.563 1.572 1.572 1.589 16,827,898 1.5827 -1.09%
1995-10-30 0 4.600 4.550 4.600 4.575 4.625 4,046,000 18,610,100 4.5996 1.589 1.572 1.589 1.581 1.598 11,710,643 1.5892 1.10%
1995-10-27 0 4.550 4.550 4.575 4.550 4.600 2,887,062 13,219,926 4.5790 1.572 1.572 1.581 1.572 1.589 8,356,241 1.5820 -2.15%
1995-10-26 0 4.650 4.625 4.650 4.625 4.650 2,429,000 11,270,750 4.6401 1.607 1.598 1.607 1.598 1.607 7,030,438 1.6031 -0.53%
1995-10-25 0 4.675 4.675 4.700 4.625 4.700 5,744,000 26,794,400 4.6648 1.615 1.615 1.624 1.598 1.624 16,625,292 1.6117 1.08%
1995-10-24 0 4.625 4.600 4.650 4.550 4.625 3,190,000 14,582,400 4.5713 1.598 1.589 1.607 1.572 1.598 9,233,057 1.5794 0.54%
1995-10-23 0 4.600 4.575 4.600 4.575 4.650 2,732,000 12,568,150 4.6003 1.589 1.581 1.589 1.581 1.607 7,907,433 1.5894 -1.60%
1995-10-20 0 4.675 4.675 4.700 4.675 4.700 2,762,000 12,954,150 4.6901 1.615 1.615 1.624 1.615 1.624 7,994,265 1.6204 -1.06%
1995-10-19 0 4.725 4.700 4.725 4.700 4.800 2,885,000 13,659,750 4.7347 1.632 1.624 1.632 1.624 1.658 8,350,273 1.6358 -1.56%
1995-10-18 0 4.800 4.800 4.825 4.775 4.825 3,166,000 15,175,150 4.7932 1.658 1.658 1.667 1.650 1.667 9,163,592 1.6560 -0.52%
1995-10-17 0 4.825 4.825 4.850 4.800 4.850 2,948,000 14,207,150 4.8193 1.667 1.667 1.676 1.658 1.676 8,532,618 1.6650 -1.03%
1995-10-16 0 4.875 4.825 4.875 4.800 4.875 5,495,000 26,612,625 4.8431 1.684 1.667 1.684 1.658 1.684 15,904,592 1.6733 1.04%
1995-10-13 0 4.825 4.800 4.825 4.775 4.825 5,448,000 26,164,650 4.8026 1.667 1.658 1.667 1.650 1.667 15,768,557 1.6593 1.05%
1995-10-12 0 4.775 4.750 4.775 4.725 4.775 1,002,000 4,759,250 4.7498 1.650 1.641 1.650 1.632 1.650 2,900,164 1.6410 0.00%
1995-10-11 0 4.775 4.750 4.775 4.725 4.800 3,585,000 17,110,000 4.7727 1.650 1.641 1.650 1.632 1.658 10,376,336 1.6489 -0.52%
1995-10-10 0 4.800 4.775 4.800 4.725 4.800 3,386,000 16,149,350 4.7694 1.658 1.650 1.658 1.632 1.658 9,800,355 1.6478 0.00%
1995-10-09 0 4.800 4.800 4.825 4.700 4.825 9,257,000 44,362,750 4.7923 1.658 1.658 1.667 1.624 1.667 26,793,232 1.6557 2.13%
1995-10-06 0 4.700 4.700 4.725 4.650 4.725 3,934,000 18,436,900 4.6866 1.624 1.624 1.632 1.607 1.632 11,386,473 1.6192 1.08%
1995-10-05 0 4.650 4.600 4.650 4.600 4.700 9,434,896 43,925,987 4.6557 1.607 1.589 1.607 1.589 1.624 27,308,130 1.6085 1.64%
1995-10-04 0 4.575 4.525 4.550 4.525 4.600 4,908,896 22,448,892 4.5731 1.581 1.563 1.572 1.563 1.589 14,208,187 1.5800 1.10%
1995-10-03 0 4.525 4.525 4.550 4.525 4.600 1,552,000 7,060,850 4.5495 1.563 1.563 1.572 1.563 1.589 4,492,071 1.5718 -1.35%
1995-10-02 0 4.625 4.600 4.625 4.600 4.650 12,100,000 54,959,650 4.5421 1.585 1.576 1.585 1.576 1.593 35,312,073 1.5564 0.00%
1995-09-29 0 4.625 4.625 4.650 4.575 4.625 3,587,000 16,536,175 4.6100 1.585 1.585 1.593 1.568 1.585 10,468,133 1.5797 1.09%
1995-09-28 0 4.575 4.575 4.600 4.550 4.600 5,752,000 26,325,675 4.5768 1.568 1.568 1.576 1.559 1.576 16,786,367 1.5683 -0.54%
1995-09-27 0 4.600 4.575 4.600 4.550 4.600 566,000 2,590,600 4.5770 1.576 1.568 1.576 1.559 1.576 1,651,788 1.5684 1.10%
1995-09-26 0 4.550 4.550 4.575 4.500 4.550 3,716,000 16,748,900 4.5072 1.559 1.559 1.568 1.542 1.559 10,844,600 1.5444 0.00%
1995-09-25 0 4.550 4.525 4.575 4.475 4.550 2,206,000 9,948,150 4.5096 1.559 1.551 1.568 1.533 1.559 6,437,887 1.5453 0.00%
1995-09-22 0 4.550 4.525 4.550 4.400 4.550 6,236,000 28,046,600 4.4975 1.559 1.551 1.559 1.508 1.559 18,198,850 1.5411 0.55%
1995-09-21 0 4.525 4.500 4.525 4.500 4.650 4,348,000 19,786,550 4.5507 1.551 1.542 1.551 1.542 1.593 12,689,000 1.5593 -1.63%
1995-09-20 0 4.600 4.600 4.650 4.600 4.675 1,339,000 6,209,625 4.6375 1.576 1.576 1.593 1.576 1.602 3,907,675 1.5891 -2.65%
1995-09-19 0 4.725 4.725 4.750 4.600 4.750 7,215,800 33,762,550 4.6790 1.619 1.619 1.628 1.576 1.628 21,058,253 1.6033 1.61%
1995-09-18 0 4.650 4.650 4.675 4.650 4.725 2,335,200 10,901,150 4.6682 1.593 1.593 1.602 1.593 1.619 6,814,938 1.5996 -1.59%
1995-09-15 0 4.725 4.725 4.750 4.700 4.750 4,985,600 23,614,620 4.7366 1.619 1.619 1.628 1.610 1.628 14,549,741 1.6230 -0.53%
1995-09-14 0 4.750 4.700 4.750 4.725 4.775 5,681,760 27,002,946 4.7526 1.628 1.610 1.628 1.619 1.636 16,581,382 1.6285 1.06%
1995-09-13 0 4.700 4.700 4.725 4.650 4.725 5,092,000 23,924,950 4.6985 1.610 1.610 1.619 1.593 1.619 14,860,254 1.6100 0.53%
1995-09-12 0 4.675 4.650 4.675 4.650 4.675 4,901,000 22,817,900 4.6558 1.602 1.593 1.602 1.593 1.602 14,302,849 1.5953 0.54%
1995-09-11 0 4.650 4.650 4.675 4.550 4.700 10,919,000 50,338,250 4.6102 1.593 1.593 1.602 1.559 1.610 31,865,498 1.5797 3.91%
1995-09-08 0 4.475 4.475 4.500 4.400 4.475 4,594,000 20,422,300 4.4454 1.533 1.533 1.542 1.508 1.533 13,406,914 1.5233 2.29%
1995-09-07 0 4.375 4.375 4.400 4.350 4.400 652,000 2,853,550 4.3766 1.499 1.499 1.508 1.491 1.508 1,902,766 1.4997 0.57%
1995-09-06 0 4.350 4.300 4.350 4.300 4.375 2,047,000 8,920,675 4.3579 1.491 1.473 1.491 1.473 1.499 5,973,869 1.4933 1.16%
1995-09-05 0 4.300 4.300 4.350 4.250 4.300 2,069,000 8,843,550 4.2743 1.473 1.473 1.491 1.456 1.473 6,038,073 1.4646 -1.15%
1995-09-04 0 4.350 4.350 4.375 4.325 4.425 1,970,000 8,587,650 4.3592 1.491 1.491 1.499 1.482 1.516 5,749,156 1.4937 -1.69%
1995-09-01 0 4.425 4.425 4.450 4.375 4.425 1,280,000 5,639,850 4.4061 1.516 1.516 1.525 1.499 1.516 3,735,492 1.5098 -0.56%
1995-08-31 0 4.450 4.450 4.475 4.450 4.475 872,000 3,890,100 4.4611 1.525 1.525 1.533 1.525 1.533 2,544,804 1.5286 -0.56%
1995-08-30 0 4.475 4.450 4.500 4.425 4.475 2,476,000 11,061,200 4.4674 1.533 1.525 1.542 1.516 1.533 7,225,842 1.5308 1.13%
1995-08-29 0 4.425 4.425 4.450 4.400 4.475 1,066,000 4,730,850 4.4379 1.516 1.516 1.525 1.508 1.533 3,110,964 1.5207 0.00%
1995-08-25 0 4.425 4.400 4.425 4.375 4.425 2,560,000 11,291,050 4.4106 1.516 1.508 1.516 1.499 1.516 7,470,984 1.5113 0.00%
1995-08-24 0 4.425 4.425 4.450 4.350 4.450 2,838,000 12,446,530 4.3857 1.516 1.516 1.525 1.491 1.525 8,282,286 1.5028 0.57%
1995-08-23 0 4.400 4.400 4.425 4.375 4.450 2,564,000 11,275,350 4.3976 1.508 1.508 1.516 1.499 1.525 7,482,657 1.5069 1.15%
1995-08-22 0 4.350 4.350 4.375 4.300 4.350 2,808,000 12,177,900 4.3369 1.491 1.491 1.499 1.473 1.491 8,194,736 1.4861 2.35%
1995-08-21 0 4.250 4.225 4.250 4.225 4.300 1,542,000 6,564,400 4.2571 1.456 1.448 1.456 1.448 1.473 4,500,101 1.4587 0.00%
1995-08-18 0 4.250 4.250 4.275 4.225 4.275 3,629,000 15,427,325 4.2511 1.456 1.456 1.465 1.448 1.465 10,590,704 1.4567 -1.16%
1995-08-17 0 4.300 4.275 4.300 4.275 4.325 2,840,000 12,215,900 4.3014 1.473 1.465 1.473 1.465 1.482 8,288,123 1.4739 1.18%
1995-08-16 0 4.250 4.250 4.275 4.200 4.275 1,159,000 4,923,275 4.2479 1.456 1.456 1.465 1.439 1.465 3,382,371 1.4556 1.19%
1995-08-15 0 4.200 4.200 4.225 4.150 4.250 2,013,300 8,441,440 4.1928 1.439 1.439 1.448 1.422 1.456 5,875,520 1.4367 0.60%
1995-08-14 0 4.175 4.175 4.200 4.150 4.200 1,128,000 4,707,650 4.1734 1.431 1.431 1.439 1.422 1.439 3,291,902 1.4301 -0.60%
1995-08-11 0 4.200 4.200 4.225 4.150 4.250 4,950,000 20,829,900 4.2081 1.439 1.439 1.448 1.422 1.456 14,445,848 1.4419 -2.89%
1995-08-10 0 4.325 4.325 4.350 4.300 4.425 4,918,000 21,463,200 4.3642 1.482 1.482 1.491 1.473 1.516 14,352,461 1.4954 -2.26%
1995-08-09 0 4.425 4.400 4.425 4.350 4.450 2,540,000 11,220,850 4.4177 1.516 1.508 1.516 1.491 1.525 7,412,617 1.5138 -0.56%
1995-08-08 0 4.450 4.425 4.525 4.425 4.575 2,320,000 10,478,200 4.5165 1.525 1.516 1.551 1.516 1.568 6,770,579 1.5476 -2.73%
1995-08-07 0 4.575 4.550 4.575 4.550 4.625 1,596,000 7,305,400 4.5773 1.568 1.559 1.568 1.559 1.585 4,657,692 1.5685 -0.54%
1995-08-04 0 4.600 4.600 4.625 4.550 4.625 4,268,750 19,576,756 4.5861 1.576 1.576 1.585 1.559 1.585 12,457,720 1.5715 0.00%
1995-08-03 0 4.600 4.600 4.625 4.550 4.600 3,607,200 16,559,520 4.5907 1.576 1.576 1.585 1.559 1.576 10,527,083 1.5730 1.10%
1995-08-02 0 4.550 4.550 4.600 4.550 4.625 2,597,000 11,878,125 4.5738 1.559 1.559 1.576 1.559 1.585 7,578,963 1.5672 -0.55%
1995-08-01 0 4.575 4.550 4.575 4.575 4.600 1,102,000 5,041,600 4.5750 1.568 1.559 1.568 1.568 1.576 3,216,025 1.5676 -0.54%
1995-07-31 0 4.600 4.600 4.625 4.550 4.625 1,124,000 5,159,700 4.5905 1.576 1.576 1.585 1.559 1.585 3,280,229 1.5730 0.55%
1995-07-28 0 4.575 4.550 4.575 4.550 4.625 870,000 3,985,150 4.5806 1.568 1.559 1.568 1.559 1.585 2,538,967 1.5696 0.55%
1995-07-27 0 4.550 4.525 4.600 4.500 4.550 3,207,000 14,581,600 4.5468 1.559 1.551 1.576 1.542 1.559 9,359,159 1.5580 0.00%
1995-07-26 0 4.550 4.525 4.550 4.525 4.675 4,330,000 19,727,400 4.5560 1.559 1.551 1.559 1.551 1.602 12,636,469 1.5611 -2.67%
1995-07-25 0 4.675 4.650 4.675 4.625 4.675 2,173,000 10,130,425 4.6620 1.602 1.593 1.602 1.585 1.602 6,341,581 1.5975 2.19%
1995-07-24 0 4.575 4.650 4.675 4.575 4.700 3,194,000 14,855,800 4.6512 1.568 1.593 1.602 1.568 1.610 9,321,220 1.5938 -0.54%
1995-07-21 0 4.600 4.600 4.625 4.525 4.625 3,474,000 15,861,000 4.5656 1.576 1.576 1.585 1.551 1.585 10,138,359 1.5645 2.22%
1995-07-20 0 4.500 4.475 4.500 4.375 4.525 3,264,000 14,514,300 4.4468 1.542 1.533 1.542 1.499 1.551 9,525,505 1.5237 -0.55%
1995-07-19 0 4.525 4.500 4.525 4.525 4.600 3,532,000 16,000,350 4.5301 1.551 1.542 1.551 1.551 1.576 10,307,623 1.5523 -3.21%
1995-07-18 0 4.675 4.675 4.700 4.650 4.725 7,388,000 34,479,050 4.6669 1.602 1.602 1.610 1.593 1.619 21,560,793 1.5992 1.08%
1995-07-17 0 4.625 4.600 4.625 4.575 4.650 6,686,200 30,886,390 4.6194 1.585 1.576 1.585 1.568 1.593 19,512,693 1.5829 1.09%
1995-07-14 0 4.575 4.575 4.600 4.575 4.625 4,180,000 19,186,725 4.5901 1.568 1.568 1.576 1.568 1.585 12,198,716 1.5728 -2.66%
1995-07-13 0 4.700 4.650 4.700 4.625 4.800 4,902,000 23,134,000 4.7193 1.610 1.593 1.610 1.585 1.645 14,305,767 1.6171 -1.05%
1995-07-12 0 4.750 4.750 4.775 4.600 4.775 15,706,000 74,027,900 4.7134 1.628 1.628 1.636 1.576 1.636 45,835,655 1.6151 2.70%
1995-07-11 0 4.625 4.550 4.575 4.525 4.625 7,634,000 35,112,450 4.5995 1.585 1.559 1.568 1.551 1.585 22,278,708 1.5761 1.65%
1995-07-10 0 4.550 4.550 4.575 4.550 4.650 4,528,000 20,742,150 4.5809 1.559 1.559 1.568 1.559 1.593 13,214,303 1.5697 1.11%
1995-07-07 0 4.500 4.475 4.500 4.375 4.575 9,973,000 44,668,700 4.4790 1.542 1.533 1.542 1.499 1.568 29,104,736 1.5348 4.05%
1995-07-06 0 4.325 4.325 4.350 4.325 4.375 3,194,000 13,900,850 4.3522 1.482 1.482 1.491 1.482 1.499 9,321,220 1.4913 0.00%
1995-07-05 0 4.325 4.350 4.375 4.200 4.350 3,748,818 16,027,295 4.2753 1.482 1.491 1.499 1.439 1.491 10,940,375 1.4650 2.98%
1995-07-04 0 4.200 4.200 4.225 4.175 4.225 1,822,000 7,645,450 4.1962 1.439 1.439 1.448 1.431 1.448 5,317,239 1.4379 1.20%
1995-07-03 0 4.150 4.150 4.175 4.125 4.200 961,223 4,000,653 4.1620 1.422 1.422 1.431 1.413 1.439 2,805,188 1.4262 -1.78%
1995-06-30 0 4.225 4.225 4.250 4.200 4.250 3,223,600 13,636,360 4.2302 1.448 1.448 1.456 1.439 1.456 9,407,603 1.4495 -1.17%
1995-06-29 0 4.275 4.225 4.275 4.175 4.275 3,184,000 13,419,450 4.2147 1.465 1.448 1.465 1.431 1.465 9,292,036 1.4442 3.01%
1995-06-28 0 4.150 4.150 4.175 4.075 4.150 1,491,000 6,152,100 4.1262 1.422 1.422 1.431 1.396 1.422 4,351,265 1.4139 0.61%
1995-06-27 0 4.125 4.100 4.125 4.075 4.125 1,709,560 7,011,185 4.1012 1.413 1.405 1.413 1.396 1.413 4,989,100 1.4053 -0.60%
1995-06-26 0 4.150 4.125 4.175 4.100 4.150 960,000 3,963,900 4.1291 1.422 1.413 1.431 1.405 1.422 2,801,619 1.4149 0.00%
1995-06-23 0 4.150 4.150 4.175 4.150 4.250 2,304,000 9,687,550 4.2047 1.422 1.422 1.431 1.422 1.456 6,723,886 1.4408 -1.78%
1995-06-22 0 4.225 4.200 4.225 4.125 4.250 5,878,000 24,454,450 4.1603 1.448 1.439 1.448 1.413 1.456 17,154,080 1.4256 1.20%
1995-06-21 0 4.175 4.150 4.175 4.150 4.175 1,242,000 5,172,100 4.1643 1.431 1.422 1.431 1.422 1.431 3,624,595 1.4269 0.55%
1995-06-20 0 4.200 4.200 4.225 4.175 4.225 8,798,000 36,846,750 4.1881 1.423 1.423 1.431 1.414 1.431 25,972,500 1.4187 0.60%
1995-06-16 0 4.175 4.150 4.175 4.125 4.200 5,668,000 23,527,400 4.1509 1.414 1.406 1.414 1.397 1.423 16,732,454 1.4061 0.60%
1995-06-15 0 4.150 4.150 4.175 4.100 4.175 2,116,000 8,748,600 4.1345 1.406 1.406 1.414 1.389 1.414 6,246,625 1.4005 0.61%
1995-06-14 0 4.125 4.125 4.150 4.075 4.150 2,504,000 10,321,350 4.1219 1.397 1.397 1.406 1.380 1.406 7,392,037 1.3963 1.85%
1995-06-13 0 4.050 4.025 4.050 4.025 4.125 3,933,000 15,984,200 4.0641 1.372 1.363 1.372 1.363 1.397 11,610,575 1.3767 -1.22%
1995-06-12 0 4.100 4.075 4.100 4.050 4.150 5,622,000 23,048,300 4.0997 1.389 1.380 1.389 1.372 1.406 16,596,658 1.3887 -1.80%
1995-06-09 0 4.175 4.175 4.200 4.175 4.225 1,985,000 8,305,800 4.1843 1.414 1.414 1.423 1.414 1.431 5,859,901 1.4174 -0.60%
1995-06-08 0 4.200 4.200 4.225 4.175 4.225 5,071,000 21,275,550 4.1955 1.423 1.423 1.431 1.414 1.431 14,970,055 1.4212 -1.18%
1995-06-07 0 4.250 4.250 4.275 4.175 4.300 9,532,000 40,105,600 4.2075 1.440 1.440 1.448 1.414 1.457 28,139,335 1.4253 -2.30%
1995-06-06 0 4.350 4.350 4.375 4.325 4.475 2,926,000 12,760,250 4.3610 1.474 1.474 1.482 1.465 1.516 8,637,819 1.4773 -1.14%
1995-06-05 0 4.400 4.400 4.450 4.375 4.475 7,616,000 33,573,475 4.4083 1.490 1.490 1.507 1.482 1.516 22,483,128 1.4933 1.15%
1995-06-01 0 4.350 4.325 4.350 4.300 4.375 16,994,000 73,720,000 4.3380 1.474 1.465 1.474 1.457 1.482 50,167,840 1.4695 2.96%
1995-05-31 0 4.225 4.200 4.225 4.100 4.225 9,037,200 37,801,090 4.1828 1.431 1.423 1.431 1.389 1.431 26,678,640 1.4169 3.68%
1995-05-30 0 4.075 4.075 4.100 4.050 4.100 4,446,000 18,125,950 4.0769 1.380 1.380 1.389 1.372 1.389 13,124,998 1.3810 1.24%
1995-05-29 0 4.025 4.025 4.075 4.000 4.050 3,608,000 14,534,850 4.0285 1.363 1.363 1.380 1.355 1.372 10,651,146 1.3646 -3.01%
1995-05-26 0 4.150 4.125 4.150 4.100 4.150 4,228,000 17,446,000 4.1263 1.406 1.397 1.406 1.389 1.406 12,481,442 1.3978 1.84%
1995-05-25 0 4.075 4.075 4.100 4.025 4.125 8,378,000 34,219,950 4.0845 1.380 1.380 1.389 1.363 1.397 24,732,621 1.3836 -1.81%
1995-05-24 0 4.150 4.125 4.150 4.025 4.200 12,450,000 51,312,200 4.1215 1.406 1.397 1.406 1.363 1.423 36,753,537 1.3961 0.61%
1995-05-23 0 4.125 4.125 4.150 4.025 4.150 18,898,000 77,217,450 4.0860 1.397 1.397 1.406 1.363 1.406 55,788,622 1.3841 3.13%
1995-05-22 0 4.000 3.975 4.000 3.925 4.050 6,932,000 27,654,050 3.9893 1.355 1.347 1.355 1.330 1.372 20,463,897 1.3514 0.63%
1995-05-19 0 3.975 3.950 3.975 3.750 4.000 12,098,000 47,463,400 3.9232 1.347 1.338 1.347 1.270 1.355 35,714,401 1.3290 3.25%
1995-05-18 0 3.850 3.850 3.875 3.775 3.875 5,650,000 21,728,300 3.8457 1.304 1.304 1.313 1.279 1.313 16,679,316 1.3027 0.65%
1995-05-17 0 3.825 3.850 3.875 3.800 3.850 5,370,000 20,618,300 3.8395 1.296 1.304 1.313 1.287 1.304 15,852,730 1.3006 0.00%
1995-05-16 0 3.825 3.825 3.875 3.750 3.875 6,500,000 24,854,300 3.8237 1.296 1.296 1.313 1.270 1.313 19,188,594 1.2953 0.00%
1995-05-15 0 3.825 3.800 3.850 3.750 3.900 7,920,000 30,333,350 3.8300 1.296 1.287 1.304 1.270 1.321 23,380,563 1.2974 -0.65%
1995-05-12 0 3.850 3.825 3.850 3.825 3.900 9,288,000 35,834,000 3.8581 1.304 1.296 1.304 1.296 1.321 27,419,024 1.3069 0.65%
1995-05-11 0 3.825 3.800 3.850 3.700 3.875 11,508,000 43,888,450 3.8137 1.296 1.287 1.304 1.253 1.313 33,972,667 1.2919 3.38%
1995-05-10 0 3.700 3.675 3.700 3.625 3.725 8,460,000 31,232,350 3.6918 1.253 1.245 1.253 1.228 1.262 24,974,693 1.2506 2.07%
1995-05-09 0 3.625 3.600 3.625 3.550 3.625 3,480,000 12,532,750 3.6014 1.228 1.219 1.228 1.203 1.228 10,273,278 1.2199 1.40%
1995-05-08 0 3.575 3.575 3.600 3.500 3.575 4,138,000 14,678,600 3.5473 1.211 1.211 1.219 1.186 1.211 12,215,754 1.2016 2.88%
1995-05-05 0 3.475 3.475 3.500 3.450 3.500 3,534,000 12,259,100 3.4689 1.177 1.177 1.186 1.169 1.186 10,432,691 1.1751 -1.42%
1995-05-04 0 3.525 3.525 3.550 3.525 3.575 1,190,000 4,212,000 3.5395 1.194 1.194 1.203 1.194 1.211 3,512,989 1.1990 0.00%
1995-05-03 0 3.525 3.525 3.550 3.500 3.575 1,920,000 6,789,750 3.5363 1.194 1.194 1.203 1.186 1.211 5,668,015 1.1979 0.71%
1995-05-02 0 3.500 3.475 3.500 3.475 3.525 2,716,000 9,503,300 3.4990 1.186 1.177 1.186 1.177 1.194 8,017,880 1.1853 -0.71%
1995-05-01 0 3.525 3.500 3.550 3.475 3.575 3,936,000 13,860,250 3.5214 1.194 1.186 1.203 1.177 1.211 11,619,432 1.1929 -1.40%
1995-04-28 0 3.575 3.575 3.600 3.550 3.600 3,964,000 14,170,700 3.5748 1.211 1.211 1.219 1.203 1.219 11,702,090 1.2110 -2.05%
1995-04-27 0 3.650 3.625 3.675 3.500 3.675 4,732,000 17,187,400 3.6322 1.236 1.228 1.245 1.186 1.245 13,969,296 1.2304 2.82%
1995-04-26 0 3.550 3.550 3.600 3.475 3.600 9,635,000 33,949,700 3.5236 1.203 1.203 1.219 1.177 1.219 28,443,400 1.1936 -1.39%
1995-04-25 0 3.600 3.575 3.600 3.600 3.650 6,561,400 23,699,080 3.6119 1.219 1.211 1.219 1.219 1.236 19,369,852 1.2235 -0.69%
1995-04-24 0 3.625 3.600 3.625 3.600 3.675 2,777,000 10,065,825 3.6247 1.228 1.219 1.228 1.219 1.245 8,197,958 1.2278 -0.68%
1995-04-21 0 3.650 3.625 3.650 3.625 3.650 2,730,000 9,950,400 3.6448 1.236 1.228 1.236 1.228 1.236 8,059,209 1.2347 0.00%
1995-04-20 0 3.650 3.650 3.675 3.625 3.675 1,358,000 4,957,450 3.6506 1.236 1.236 1.245 1.228 1.245 4,008,940 1.2366 -0.68%
1995-04-19 0 3.675 3.650 3.675 3.650 3.700 4,836,000 17,772,800 3.6751 1.245 1.236 1.245 1.236 1.253 14,276,314 1.2449 0.00%
1995-04-18 0 3.675 3.675 3.700 3.650 3.725 4,038,000 14,916,100 3.6939 1.245 1.245 1.253 1.236 1.262 11,920,545 1.2513 0.00%
1995-04-13 0 3.675 3.675 3.700 3.675 3.700 3,569,000 13,130,650 3.6791 1.245 1.245 1.253 1.245 1.253 10,536,014 1.2463 0.00%
1995-04-12 0 3.675 3.675 3.700 3.675 3.700 2,964,000 10,953,300 3.6954 1.245 1.245 1.253 1.245 1.253 8,749,999 1.2518 -0.68%
1995-04-11 0 3.700 3.700 3.725 3.700 3.725 2,412,000 8,928,200 3.7016 1.253 1.253 1.262 1.253 1.262 7,120,444 1.2539 0.68%
1995-04-10 0 3.675 3.675 3.700 3.650 3.700 2,857,000 10,552,125 3.6934 1.245 1.245 1.253 1.236 1.253 8,434,125 1.2511 0.68%
1995-04-07 0 3.650 3.650 3.675 3.650 3.700 1,372,000 5,024,350 3.6621 1.236 1.236 1.245 1.236 1.253 4,050,269 1.2405 -0.68%
1995-04-06 0 3.675 3.650 3.700 3.650 3.725 5,492,000 20,311,250 3.6983 1.245 1.236 1.253 1.236 1.262 16,212,886 1.2528 1.38%
1995-04-04 0 3.625 3.600 3.625 3.600 3.675 648,000 2,350,550 3.6274 1.228 1.219 1.228 1.219 1.245 1,912,955 1.2288 0.00%
1995-04-03 0 3.625 3.625 3.650 3.625 3.725 2,635,000 9,670,250 3.6699 1.228 1.228 1.236 1.228 1.262 7,778,761 1.2432 -3.33%
1995-03-31 0 3.750 3.725 3.750 3.725 3.825 2,664,500 9,975,088 3.7437 1.270 1.262 1.270 1.262 1.296 7,865,847 1.2682 0.00%
1995-03-30 0 3.750 3.750 3.800 3.750 3.850 6,013,400 22,782,560 3.7886 1.270 1.270 1.287 1.270 1.304 17,752,106 1.2834 0.67%
1995-03-29 0 3.725 3.725 3.750 3.725 3.775 7,702,000 28,906,150 3.7531 1.262 1.262 1.270 1.262 1.279 22,737,007 1.2713 -1.97%
1995-03-28 0 3.800 3.775 3.800 3.750 3.825 5,096,000 19,280,450 3.7834 1.287 1.279 1.287 1.270 1.296 15,043,857 1.2816 0.66%
1995-03-27 0 3.775 3.675 3.700 3.700 3.925 9,050,000 34,931,900 3.8599 1.279 1.245 1.253 1.253 1.330 26,716,427 1.3075 1.34%
1995-03-24 0 3.725 3.700 3.725 3.600 3.725 6,684,000 24,724,300 3.6990 1.262 1.253 1.262 1.219 1.262 19,731,779 1.2530 2.76%
1995-03-23 0 3.625 3.625 3.650 3.625 3.675 1,868,520 6,813,007 3.6462 1.228 1.228 1.236 1.228 1.245 5,516,042 1.2351 0.00%
1995-03-22 0 3.625 3.625 3.650 3.600 3.650 4,368,000 15,845,650 3.6277 1.228 1.228 1.236 1.219 1.236 12,894,735 1.2288 -0.68%
1995-03-21 0 3.650 3.650 3.675 3.625 3.725 3,198,000 11,757,800 3.6766 1.236 1.236 1.245 1.228 1.262 9,440,788 1.2454 -0.68%
1995-03-20 0 3.675 3.625 3.650 3.625 3.700 6,197,000 22,752,950 3.6716 1.245 1.228 1.236 1.228 1.253 18,294,110 1.2437 1.38%
1995-03-17 0 3.625 3.625 3.650 3.600 3.675 6,850,000 24,795,400 3.6198 1.228 1.228 1.236 1.219 1.245 20,221,826 1.2262 1.40%
1995-03-16 0 3.575 3.550 3.575 3.500 3.625 8,324,000 29,878,750 3.5895 1.211 1.203 1.211 1.186 1.228 24,573,208 1.2159 -0.69%
1995-03-15 0 3.600 3.575 3.600 3.500 3.625 7,722,000 27,545,750 3.5672 1.219 1.211 1.219 1.186 1.228 22,796,049 1.2084 4.35%
1995-03-14 0 3.450 3.450 3.475 3.425 3.475 876,000 3,015,900 3.4428 1.169 1.169 1.177 1.160 1.177 2,586,032 1.1662 -0.72%
1995-03-13 0 3.475 3.450 3.475 3.400 3.475 3,492,000 11,951,150 3.4224 1.177 1.169 1.177 1.152 1.177 10,308,703 1.1593 2.96%
1995-03-10 0 3.375 3.350 3.375 3.325 3.425 2,564,000 8,619,250 3.3616 1.143 1.135 1.143 1.126 1.160 7,569,162 1.1387 -2.17%
1995-03-09 0 3.450 3.425 3.450 3.400 3.475 1,244,000 4,262,650 3.4266 1.169 1.160 1.169 1.152 1.177 3,672,402 1.1607 1.47%
1995-03-08 0 3.400 3.375 3.400 3.375 3.475 3,302,000 11,236,400 3.4029 1.152 1.143 1.152 1.143 1.177 9,747,806 1.1527 -2.86%
1995-03-07 0 3.500 3.475 3.500 3.450 3.525 3,256,960 11,371,466 3.4914 1.186 1.177 1.186 1.169 1.194 9,614,843 1.1827 0.00%
1995-03-06 0 3.500 3.475 3.500 3.475 3.500 1,309,000 4,576,225 3.4960 1.186 1.177 1.186 1.177 1.186 3,864,288 1.1842 -0.71%
1995-03-03 0 3.525 3.500 3.525 3.475 3.525 2,265,000 7,931,400 3.5017 1.194 1.186 1.194 1.177 1.194 6,686,487 1.1862 0.00%
1995-03-02 0 3.525 3.500 3.525 3.500 3.550 3,973,000 14,002,750 3.5245 1.194 1.186 1.194 1.186 1.203 11,728,659 1.1939 0.71%
1995-03-01 0 3.500 3.475 3.500 3.475 3.575 3,912,000 13,744,550 3.5134 1.186 1.177 1.186 1.177 1.211 11,548,581 1.1902 -1.41%
1995-02-28 0 3.550 3.550 3.575 3.525 3.650 5,904,000 21,148,300 3.5820 1.203 1.203 1.211 1.194 1.236 17,429,147 1.2134 0.00%
1995-02-27 0 3.550 3.525 3.550 3.425 3.575 3,668,000 12,954,800 3.5318 1.203 1.194 1.203 1.160 1.211 10,828,271 1.1964 -1.39%
1995-02-24 0 3.600 3.600 3.625 3.525 3.650 9,737,000 35,163,400 3.6113 1.219 1.219 1.228 1.194 1.236 28,744,513 1.2233 2.13%
1995-02-23 0 3.525 3.525 3.550 3.475 3.550 4,236,000 14,796,700 3.4931 1.194 1.194 1.203 1.177 1.203 12,505,059 1.1833 0.00%
1995-02-22 0 3.525 3.525 3.550 3.475 3.600 7,137,000 25,080,250 3.5141 1.194 1.194 1.203 1.177 1.219 21,069,076 1.1904 -2.08%
1995-02-21 0 3.600 3.600 3.625 3.525 3.625 3,582,000 12,866,000 3.5918 1.219 1.219 1.228 1.194 1.228 10,574,391 1.2167 2.13%
1995-02-20 0 3.525 3.500 3.525 3.500 3.575 6,463,060 22,774,216 3.5238 1.194 1.186 1.194 1.186 1.211 19,079,543 1.1936 -4.73%
1995-02-17 0 3.700 3.650 3.700 3.600 3.700 4,354,000 15,928,250 3.6583 1.253 1.236 1.253 1.219 1.253 12,853,406 1.2392 0.68%
1995-02-16 0 3.675 3.675 3.700 3.675 3.800 9,140,000 33,976,650 3.7174 1.245 1.245 1.253 1.245 1.287 26,982,115 1.2592 1.38%
1995-02-15 0 3.625 3.625 3.650 3.550 3.650 3,252,000 11,712,850 3.6017 1.228 1.228 1.236 1.203 1.236 9,600,201 1.2201 2.84%
1995-02-14 0 3.525 3.500 3.550 3.500 3.625 6,086,000 21,725,700 3.5698 1.194 1.186 1.203 1.186 1.228 17,966,428 1.2092 -2.76%
1995-02-13 0 3.625 3.600 3.625 3.600 3.650 4,572,000 16,600,000 3.6308 1.228 1.219 1.228 1.219 1.236 13,496,962 1.2299 0.00%
1995-02-10 0 3.625 3.600 3.625 3.600 3.750 7,878,400 29,015,040 3.6829 1.228 1.219 1.228 1.219 1.270 23,257,756 1.2475 -1.36%
1995-02-09 0 3.675 3.675 3.700 3.525 3.675 7,234,000 26,171,850 3.6179 1.245 1.245 1.253 1.194 1.245 21,355,429 1.2255 3.52%
1995-02-08 0 3.550 3.550 3.575 3.425 3.625 6,793,800 24,125,515 3.5511 1.203 1.203 1.211 1.160 1.228 20,055,918 1.2029 2.16%
1995-02-07 0 3.475 3.450 3.475 3.450 3.600 8,012,200 28,366,185 3.5404 1.177 1.169 1.177 1.169 1.219 23,652,746 1.1993 -0.71%
1995-02-06 0 3.500 3.500 3.525 3.250 3.550 8,095,000 27,598,000 3.4093 1.186 1.186 1.194 1.101 1.203 23,897,179 1.1549 9.37%
1995-02-03 0 3.200 3.175 3.225 3.150 3.300 4,697,000 15,054,025 3.2050 1.084 1.076 1.092 1.067 1.118 13,865,973 1.0857 -1.54%
1995-01-30 0 3.250 3.225 3.250 3.150 3.250 1,357,640 4,360,784 3.2120 1.101 1.092 1.101 1.067 1.101 4,007,877 1.0881 0.78%
1995-01-27 0 3.225 3.200 3.225 3.075 3.250 2,964,000 9,395,600 3.1699 1.092 1.084 1.092 1.042 1.101 8,749,999 1.0738 2.38%
1995-01-26 0 3.150 3.125 3.150 3.075 3.175 2,313,000 7,250,700 3.1348 1.067 1.059 1.067 1.042 1.076 6,828,187 1.0619 -0.79%
1995-01-25 0 3.175 3.150 3.175 3.050 3.175 4,452,000 13,940,050 3.1312 1.076 1.067 1.076 1.033 1.076 13,142,711 1.0607 3.25%
1995-01-24 0 3.075 3.075 3.100 2.950 3.125 5,504,000 16,645,750 3.0243 1.042 1.042 1.050 0.999 1.059 16,248,311 1.0245 -0.81%
1995-01-23 0 3.100 3.100 3.125 2.850 3.300 7,650,000 23,219,000 3.0352 1.050 1.050 1.059 0.965 1.118 22,583,499 1.0281 -6.77%
1995-01-20 0 3.325 3.275 3.350 3.150 3.325 4,068,500 13,266,325 3.2607 1.126 1.109 1.135 1.067 1.126 12,010,584 1.1046 -1.48%
1995-01-19 0 3.375 3.375 3.400 3.375 3.500 5,171,000 17,670,550 3.4172 1.143 1.143 1.152 1.143 1.186 15,265,264 1.1576 -0.74%
1995-01-18 0 3.400 3.375 3.400 3.375 3.450 2,352,000 8,010,850 3.4060 1.152 1.143 1.152 1.143 1.169 6,943,319 1.1537 -1.45%
1995-01-17 0 3.450 3.425 3.475 3.400 3.450 5,658,000 19,396,750 3.4282 1.169 1.160 1.177 1.152 1.169 16,702,933 1.1613 2.99%
1995-01-16 0 3.350 3.350 3.375 3.250 3.425 5,687,000 18,854,950 3.3154 1.135 1.135 1.143 1.101 1.160 16,788,543 1.1231 -0.74%
1995-01-13 0 3.375 3.375 3.400 3.025 3.400 9,523,000 30,576,800 3.2108 1.143 1.143 1.152 1.025 1.152 28,112,766 1.0876 -2.88%
1995-01-12 0 3.475 3.425 3.500 3.450 3.625 4,869,200 17,219,780 3.5365 1.177 1.160 1.186 1.169 1.228 14,374,323 1.1980 -3.47%
1995-01-11 0 3.600 3.600 3.650 3.600 3.825 3,170,000 11,844,100 3.7363 1.219 1.219 1.236 1.219 1.296 9,358,130 1.2656 -2.70%
1995-01-10 0 3.700 3.700 3.725 3.575 3.750 6,412,600 23,374,420 3.6451 1.253 1.253 1.262 1.211 1.270 18,930,581 1.2347 -2.63%
1995-01-09 0 3.800 3.775 3.800 3.700 3.800 3,709,867 13,941,864 3.7580 1.287 1.279 1.287 1.253 1.287 10,951,866 1.2730 -0.65%
1995-01-06 0 3.825 3.800 3.825 3.775 3.825 3,054,920 11,629,008 3.8066 1.296 1.287 1.296 1.279 1.296 9,018,403 1.2895 0.00%
1995-01-05 0 3.825 3.825 3.850 3.825 3.875 2,816,000 10,837,550 3.8486 1.296 1.296 1.304 1.296 1.313 8,313,089 1.3037 0.66%
1995-01-04 0 3.800 3.825 3.850 3.750 3.875 5,538,000 21,124,950 3.8145 1.287 1.296 1.304 1.270 1.313 16,348,682 1.2922 1.33%
1995-01-03 0 3.750 3.725 3.750 3.700 3.775 3,293,000 12,319,150 3.7410 1.270 1.262 1.270 1.253 1.279 9,721,237 1.2672 -1.96%
1994-12-30 0 3.825 3.825 3.850 3.825 3.900 2,476,000 9,569,550 3.8649 1.296 1.296 1.304 1.296 1.321 7,309,378 1.3092 -1.92%
1994-12-29 0 3.900 3.850 3.900 3.825 3.925 4,750,000 18,323,850 3.8577 1.321 1.304 1.321 1.296 1.330 14,022,434 1.3068 -1.27%
1994-12-28 0 3.950 3.925 3.950 3.925 4.000 2,648,000 10,426,100 3.9373 1.338 1.330 1.338 1.330 1.355 7,817,138 1.3337 0.00%
1994-12-23 0 3.950 3.925 3.950 3.900 3.975 2,364,000 9,291,400 3.9304 1.338 1.330 1.338 1.321 1.347 6,978,744 1.3314 1.28%
1994-12-22 0 3.900 3.875 3.900 3.900 3.975 3,895,000 15,333,100 3.9366 1.321 1.313 1.321 1.321 1.347 11,498,396 1.3335 -0.64%
1994-12-21 0 3.925 3.925 3.950 3.900 3.975 3,196,000 12,572,450 3.9338 1.330 1.330 1.338 1.321 1.347 9,434,884 1.3325 -1.26%
1994-12-20 0 3.975 3.925 4.000 3.800 3.975 3,172,000 12,357,550 3.8958 1.347 1.330 1.355 1.287 1.347 9,364,034 1.3197 1.27%
1994-12-19 0 3.925 3.900 3.925 3.925 4.125 10,294,000 41,457,450 4.0273 1.330 1.321 1.330 1.330 1.397 30,388,828 1.3642 -1.88%
1994-12-16 0 4.000 3.975 4.000 3.850 4.025 18,852,958 74,890,864 3.9724 1.355 1.347 1.355 1.304 1.363 55,655,654 1.3456 3.90%
1994-12-15 0 3.850 3.850 3.875 3.800 3.875 7,108,000 27,289,000 3.8392 1.304 1.304 1.313 1.287 1.313 20,983,465 1.3005 2.67%
1994-12-14 0 3.750 3.725 3.775 3.675 3.775 7,686,000 28,707,800 3.7351 1.270 1.262 1.279 1.245 1.279 22,689,774 1.2652 3.45%
1994-12-13 0 3.625 3.650 3.675 3.575 3.750 7,700,000 28,097,300 3.6490 1.228 1.236 1.245 1.211 1.270 22,731,103 1.2361 0.00%
1994-12-12 0 3.625 3.600 3.625 3.600 3.875 5,610,000 20,719,900 3.6934 1.228 1.219 1.228 1.219 1.313 16,561,232 1.2511 -4.61%
1994-12-09 0 3.800 3.775 3.825 3.575 3.825 11,538,000 42,926,500 3.7204 1.287 1.279 1.296 1.211 1.296 34,061,230 1.2603 -2.56%
1994-12-08 0 3.900 3.900 3.925 3.900 4.000 3,998,300 15,741,348 3.9370 1.321 1.321 1.330 1.321 1.355 11,803,347 1.3336 -3.11%
1994-12-07 0 4.025 4.000 4.025 4.000 4.125 10,894,000 44,120,300 4.0500 1.363 1.355 1.363 1.355 1.397 32,160,083 1.3719 -4.17%
1994-12-06 0 4.200 4.175 4.200 4.000 4.200 5,704,000 23,315,050 4.0875 1.423 1.414 1.423 1.355 1.423 16,838,729 1.3846 1.82%
1994-12-05 0 4.125 4.100 4.125 4.100 4.200 4,341,000 17,992,575 4.1448 1.397 1.389 1.397 1.389 1.423 12,815,029 1.4040 3.13%
1994-12-02 0 4.000 4.000 4.100 3.950 4.250 10,982,000 45,302,300 4.1251 1.355 1.355 1.389 1.338 1.440 32,419,867 1.3974 -9.60%
1994-12-01 0 4.425 4.375 4.425 4.350 4.450 2,401,000 10,536,575 4.3884 1.499 1.482 1.499 1.474 1.507 7,087,971 1.4865 0.57%
1994-11-30 0 4.400 4.400 4.425 4.350 4.450 3,378,000 14,772,350 4.3731 1.490 1.490 1.499 1.474 1.507 9,972,165 1.4814 -2.22%
1994-11-29 0 4.500 4.475 4.500 4.350 4.500 6,032,000 26,896,900 4.4590 1.524 1.516 1.524 1.474 1.524 17,807,015 1.5105 3.45%
1994-11-28 0 4.350 4.325 4.375 4.300 4.450 4,087,000 18,032,600 4.4122 1.474 1.465 1.482 1.457 1.507 12,065,197 1.4946 0.00%
1994-11-25 0 4.350 4.325 4.350 4.325 4.425 3,773,000 16,373,925 4.3398 1.474 1.465 1.474 1.465 1.499 11,138,241 1.4701 0.00%
1994-11-24 0 4.350 4.325 4.350 4.325 4.475 8,298,000 36,645,700 4.4162 1.474 1.465 1.474 1.465 1.516 24,496,454 1.4960 0.58%
1994-11-23 0 4.325 4.300 4.325 4.150 4.350 13,327,620 56,999,733 4.2768 1.465 1.457 1.465 1.406 1.474 39,344,352 1.4487 -5.98%
1994-11-22 0 4.600 4.575 4.600 4.500 4.775 8,997,500 41,130,900 4.5714 1.558 1.550 1.558 1.524 1.617 26,561,442 1.5485 -3.66%
1994-11-21 0 4.775 4.750 4.800 4.750 4.900 3,426,324 16,561,031 4.8335 1.617 1.609 1.626 1.609 1.660 10,114,821 1.6373 -2.55%
1994-11-18 0 4.900 4.875 4.900 4.850 4.925 2,278,000 11,112,350 4.8781 1.660 1.651 1.660 1.643 1.668 6,724,864 1.6524 -0.51%
1994-11-17 0 4.925 4.900 4.925 4.900 4.975 3,550,000 17,628,300 4.9657 1.668 1.660 1.668 1.660 1.685 10,479,924 1.6821 -0.51%
1994-11-16 0 4.950 4.925 4.950 4.900 5.000 3,724,000 18,377,300 4.9348 1.677 1.668 1.677 1.660 1.694 10,993,588 1.6716 -1.00%
1994-11-15 0 5.000 4.975 5.000 4.950 5.050 9,664,200 48,319,070 4.9998 1.694 1.685 1.694 1.677 1.711 28,529,601 1.6936 2.04%
1994-11-14 0 4.900 4.875 4.900 4.800 4.950 3,568,000 17,439,200 4.8877 1.660 1.651 1.660 1.626 1.677 10,533,062 1.6557 1.55%
1994-11-11 0 4.825 4.825 4.850 4.750 4.825 2,772,000 13,265,750 4.7856 1.634 1.634 1.643 1.609 1.634 8,183,197 1.6211 1.05%
1994-11-10 0 4.775 4.750 4.775 4.775 4.825 1,788,000 8,574,100 4.7954 1.617 1.609 1.617 1.617 1.634 5,278,339 1.6244 -0.52%
1994-11-09 0 4.800 4.775 4.800 4.750 4.800 1,744,800 8,322,230 4.7697 1.626 1.617 1.626 1.609 1.626 5,150,809 1.6157 1.59%
1994-11-08 0 4.725 4.725 4.750 4.700 4.800 3,700,000 17,628,150 4.7644 1.601 1.601 1.609 1.592 1.626 10,922,738 1.6139 0.53%
1994-11-07 0 4.700 4.675 4.725 4.650 4.775 7,206,000 33,922,500 4.7075 1.592 1.584 1.601 1.575 1.617 21,272,770 1.5946 -2.59%
1994-11-04 0 4.825 4.775 4.825 4.800 4.900 3,088,000 14,956,350 4.8434 1.634 1.617 1.634 1.626 1.660 9,116,058 1.6407 0.52%
1994-11-03 0 4.800 4.775 4.800 4.775 4.900 2,418,000 11,739,400 4.8550 1.626 1.617 1.626 1.617 1.660 7,138,157 1.6446 0.52%
1994-11-02 0 4.775 4.725 4.750 4.750 4.850 3,366,000 16,161,750 4.8015 1.617 1.601 1.609 1.609 1.643 9,936,739 1.6265 -1.55%
1994-11-01 0 4.850 4.850 4.875 4.800 4.900 3,858,000 18,754,200 4.8611 1.643 1.643 1.651 1.626 1.660 11,389,168 1.6467 -1.02%
1994-10-31 0 4.900 4.875 4.925 4.825 4.925 5,119,200 24,928,290 4.8696 1.660 1.651 1.668 1.634 1.668 15,112,346 1.6495 3.70%
1994-10-28 0 4.725 4.725 4.775 4.700 4.775 3,694,000 17,528,450 4.7451 1.601 1.601 1.617 1.592 1.617 10,905,025 1.6074 1.61%
1994-10-27 0 4.650 4.650 4.675 4.650 4.750 7,761,000 36,689,525 4.7274 1.575 1.575 1.584 1.575 1.609 22,911,181 1.6014 -1.06%
1994-10-26 0 4.700 4.700 4.750 4.650 4.725 4,735,000 22,188,550 4.6861 1.592 1.592 1.609 1.575 1.601 13,978,152 1.5874 0.00%
1994-10-25 0 4.700 4.675 4.700 4.675 4.800 7,472,000 35,260,200 4.7190 1.592 1.584 1.592 1.584 1.626 22,058,026 1.5985 -2.59%
1994-10-24 0 4.825 4.775 4.825 4.550 4.825 6,264,000 29,445,900 4.7008 1.634 1.617 1.634 1.541 1.634 18,491,900 1.5924 4.89%
1994-10-21 0 4.600 4.600 4.625 4.475 4.600 5,658,000 25,633,250 4.5304 1.558 1.558 1.567 1.516 1.558 16,702,933 1.5347 0.55%
1994-10-20 0 4.575 4.575 4.600 4.575 4.650 7,106,000 32,696,475 4.6012 1.550 1.550 1.558 1.550 1.575 20,977,561 1.5586 -2.14%
1994-10-19 0 4.675 4.625 4.675 4.625 4.700 3,554,000 16,576,700 4.6642 1.584 1.567 1.584 1.567 1.592 10,491,733 1.5800 -1.06%
1994-10-18 0 4.725 4.725 4.775 4.700 4.825 5,144,000 24,407,200 4.7448 1.601 1.601 1.617 1.592 1.634 15,185,558 1.6073 -3.08%
1994-10-17 0 4.875 4.875 4.900 4.875 4.900 3,878,000 18,928,900 4.8811 1.651 1.651 1.660 1.651 1.660 11,448,210 1.6534 -0.51%
1994-10-14 0 4.900 4.875 4.900 4.875 5.000 7,594,000 37,469,900 4.9341 1.660 1.651 1.660 1.651 1.694 22,418,182 1.6714 -0.51%
1994-10-12 0 4.925 4.900 4.925 4.850 4.950 7,884,000 38,707,950 4.9097 1.668 1.660 1.668 1.643 1.677 23,274,288 1.6631 1.55%
1994-10-11 0 4.850 4.800 4.825 4.825 4.950 3,276,000 15,951,600 4.8692 1.643 1.626 1.634 1.634 1.677 9,671,051 1.6494 0.00%
1994-10-10 0 4.850 4.825 4.850 4.725 4.875 5,148,000 24,720,150 4.8019 1.643 1.634 1.643 1.601 1.651 15,197,366 1.6266 2.11%
1994-10-07 0 4.750 4.725 4.775 4.625 4.850 6,522,000 30,965,700 4.7479 1.609 1.601 1.617 1.567 1.643 19,253,540 1.6083 0.81%
1994-10-06 0 4.750 4.750 4.775 4.725 4.875 13,083,000 62,503,675 4.7775 1.596 1.596 1.605 1.588 1.638 38,933,680 1.6054 -1.55%
1994-10-05 0 4.825 4.825 4.850 4.825 4.950 12,791,000 62,146,300 4.8586 1.621 1.621 1.630 1.621 1.663 38,064,718 1.6326 -4.46%
1994-10-04 0 5.050 5.050 5.100 4.975 5.100 3,712,000 18,713,850 5.0414 1.697 1.697 1.714 1.672 1.714 11,046,535 1.6941 -0.98%
1994-10-03 0 5.100 5.050 5.100 5.000 5.150 3,953,000 20,172,600 5.1031 1.714 1.697 1.714 1.680 1.731 11,763,727 1.7148 -0.97%
1994-09-30 0 5.150 5.150 5.175 5.100 5.200 6,760,000 34,839,350 5.1538 1.731 1.731 1.739 1.714 1.747 20,117,074 1.7318 -0.96%
1994-09-29 0 5.200 5.200 5.225 5.175 5.300 6,693,000 34,991,950 5.2281 1.747 1.747 1.756 1.739 1.781 19,917,689 1.7568 -0.95%
1994-09-28 0 5.250 5.200 5.250 5.150 5.275 11,893,000 62,069,575 5.2190 1.764 1.747 1.764 1.731 1.773 35,392,361 1.7538 0.48%
1994-09-27 0 5.225 5.200 5.225 5.150 5.250 8,966,000 46,646,150 5.2026 1.756 1.747 1.756 1.731 1.764 26,681,906 1.7482 -0.48%
1994-09-26 0 5.250 5.225 5.250 5.225 5.550 14,892,000 80,046,150 5.3751 1.764 1.756 1.764 1.756 1.865 44,317,081 1.8062 0.48%
1994-09-23 0 5.225 5.200 5.250 5.200 5.300 2,880,000 15,102,000 5.2438 1.756 1.747 1.764 1.747 1.781 8,570,588 1.7621 -0.48%
1994-09-22 0 5.250 5.225 5.250 5.150 5.300 9,894,000 51,747,100 5.2301 1.764 1.756 1.764 1.731 1.781 29,443,540 1.7575 -1.87%
1994-09-20 0 5.350 5.325 5.350 5.325 5.475 7,084,000 38,248,150 5.3992 1.798 1.789 1.798 1.789 1.840 21,081,265 1.8143 -1.83%
1994-09-19 0 5.450 5.425 5.450 5.400 5.475 3,302,500 17,966,350 5.4402 1.831 1.823 1.831 1.815 1.840 9,827,905 1.8281 -0.46%
1994-09-16 0 5.475 5.475 5.500 5.400 5.550 8,401,000 45,905,150 5.4642 1.840 1.840 1.848 1.815 1.865 25,000,524 1.8362 0.46%
1994-09-15 0 5.450 5.425 5.450 5.325 5.475 5,582,000 30,250,600 5.4193 1.831 1.823 1.831 1.789 1.840 16,611,466 1.8211 0.46%
1994-09-14 0 5.425 5.400 5.425 5.350 5.525 8,259,285 45,091,853 5.4595 1.823 1.815 1.823 1.798 1.857 24,578,794 1.8346 1.88%
1994-09-13 0 5.325 5.300 5.325 5.200 5.350 4,294,000 22,772,950 5.3034 1.789 1.781 1.789 1.747 1.798 12,778,508 1.7821 1.91%
1994-09-12 0 5.225 5.200 5.250 5.150 5.350 4,605,000 24,109,700 5.2355 1.756 1.747 1.764 1.731 1.798 13,704,013 1.7593 -3.69%
1994-09-09 0 5.425 5.425 5.450 5.425 5.650 8,557,500 47,258,550 5.5225 1.823 1.823 1.831 1.823 1.899 25,466,252 1.8557 -3.56%
1994-09-08 0 5.625 5.600 5.625 5.500 5.675 12,596,000 70,360,500 5.5859 1.890 1.882 1.890 1.848 1.907 37,484,418 1.8771 2.27%
1994-09-07 0 5.500 5.500 5.525 5.350 5.575 19,014,000 104,216,450 5.4810 1.848 1.848 1.857 1.798 1.873 56,583,735 1.8418 3.29%
1994-09-06 0 5.325 5.300 5.325 5.200 5.350 12,128,000 64,262,950 5.2987 1.789 1.781 1.789 1.747 1.798 36,091,697 1.7805 2.40%
1994-09-05 0 5.200 5.175 5.200 5.175 5.275 9,706,000 50,669,850 5.2205 1.747 1.739 1.747 1.739 1.773 28,884,071 1.7542 0.97%
1994-09-02 0 5.150 5.100 5.125 5.100 5.250 4,465,000 23,031,450 5.1582 1.731 1.714 1.722 1.714 1.764 13,287,387 1.7333 0.98%
1994-09-01 0 5.100 5.100 5.125 5.050 5.125 3,436,000 17,489,750 5.0901 1.714 1.714 1.722 1.697 1.722 10,225,187 1.7105 0.00%
1994-08-31 0 5.100 5.075 5.100 5.100 5.150 16,864,000 83,644,400 4.9599 1.714 1.705 1.714 1.714 1.731 50,185,553 1.6667 0.00%
1994-08-30 0 5.100 5.075 5.125 5.025 5.125 3,132,000 15,938,700 5.0890 1.714 1.705 1.722 1.689 1.722 9,320,514 1.7101 1.49%
1994-08-26 0 5.025 5.000 5.025 4.930 5.100 7,478,000 37,218,160 4.9770 1.689 1.680 1.689 1.657 1.714 22,253,769 1.6724 -1.47%
1994-08-25 0 5.100 5.100 5.125 5.075 5.200 8,540,600 43,758,270 5.1236 1.714 1.714 1.722 1.705 1.747 25,415,959 1.7217 2.20%
1994-08-24 0 4.990 4.990 5.000 4.880 5.000 2,470,000 12,226,940 4.9502 1.677 1.677 1.680 1.640 1.680 7,350,469 1.6634 0.60%
1994-08-23 0 4.960 4.950 4.960 4.940 5.150 5,083,000 25,460,790 5.0090 1.667 1.663 1.667 1.660 1.731 15,126,492 1.6832 -3.69%
1994-08-22 0 5.150 5.150 5.175 5.050 5.150 2,912,000 14,844,850 5.0978 1.731 1.731 1.739 1.697 1.731 8,665,817 1.7130 -0.48%
1994-08-19 0 5.175 5.150 5.175 5.125 5.225 4,576,500 23,630,687 5.1635 1.739 1.731 1.739 1.722 1.756 13,619,200 1.7351 -1.43%
1994-08-18 0 5.250 5.250 5.275 5.225 5.325 5,508,000 28,983,200 5.2620 1.764 1.764 1.773 1.756 1.789 16,391,249 1.7682 0.48%
1994-08-17 0 5.225 5.200 5.225 5.125 5.300 5,644,000 29,637,750 5.2512 1.756 1.747 1.756 1.722 1.781 16,795,971 1.7646 2.45%
1994-08-16 0 5.100 5.075 5.100 5.075 5.175 6,374,000 32,609,700 5.1160 1.714 1.705 1.714 1.705 1.739 18,968,377 1.7192 -1.92%
1994-08-15 0 5.200 5.175 5.200 5.125 5.225 7,615,000 39,388,300 5.1725 1.747 1.739 1.747 1.722 1.756 22,661,467 1.7381 -0.95%
1994-08-12 0 5.250 5.225 5.250 5.250 5.350 3,992,000 21,087,600 5.2825 1.764 1.756 1.764 1.764 1.798 11,879,787 1.7751 -1.87%
1994-08-11 0 5.350 5.325 5.350 5.325 5.425 8,358,000 44,822,900 5.3629 1.798 1.789 1.798 1.789 1.823 24,872,560 1.8021 -2.28%
1994-08-10 0 5.475 5.450 5.500 5.225 5.475 12,525,000 67,526,750 5.3914 1.840 1.831 1.848 1.756 1.840 37,273,129 1.8117 4.29%
1994-08-09 0 5.250 5.225 5.250 5.150 5.250 2,230,000 11,560,400 5.1840 1.764 1.756 1.764 1.731 1.764 6,636,254 1.7420 1.94%
1994-08-08 0 5.150 5.150 5.200 5.150 5.350 2,060,000 10,775,150 5.2307 1.731 1.731 1.747 1.731 1.798 6,130,351 1.7577 -0.48%
1994-08-05 0 5.175 5.175 5.200 5.175 5.250 1,826,000 9,505,750 5.2058 1.739 1.739 1.747 1.739 1.764 5,433,991 1.7493 -0.48%
1994-08-04 0 5.200 5.175 5.200 5.175 5.275 2,897,000 15,152,800 5.2305 1.747 1.739 1.747 1.739 1.773 8,621,178 1.7576 0.48%
1994-08-03 0 5.175 5.175 5.200 5.175 5.300 4,419,300 23,118,810 5.2313 1.739 1.739 1.747 1.739 1.781 13,151,388 1.7579 -1.90%
1994-08-02 0 5.275 5.275 5.300 5.150 5.325 8,732,000 45,718,550 5.2357 1.773 1.773 1.781 1.731 1.789 25,985,546 1.7594 0.96%
1994-08-01 0 5.225 5.200 5.225 5.150 5.250 14,514,000 75,309,500 5.1887 1.756 1.747 1.756 1.731 1.764 43,192,191 1.7436 2.45%
1994-07-29 0 5.100 5.075 5.100 5.050 5.225 7,440,000 38,004,600 5.1081 1.714 1.705 1.714 1.697 1.756 22,140,685 1.7165 -1.45%
1994-07-28 0 5.175 5.150 5.175 5.075 5.225 16,522,000 85,307,000 5.1632 1.739 1.731 1.739 1.705 1.756 49,167,795 1.7350 0.49%
1994-07-27 0 5.150 5.125 5.150 4.960 5.150 10,442,000 53,131,600 5.0883 1.731 1.722 1.731 1.667 1.731 31,074,332 1.7098 4.67%
1994-07-26 0 4.920 4.920 4.930 4.830 4.980 4,538,000 22,280,780 4.9098 1.653 1.653 1.657 1.623 1.673 13,504,628 1.6499 1.86%
1994-07-25 0 4.830 4.820 4.840 4.820 4.950 1,886,000 9,229,820 4.8939 1.623 1.620 1.626 1.620 1.663 5,612,545 1.6445 -1.23%
1994-07-22 0 4.890 4.890 4.900 4.880 4.920 2,776,000 13,585,960 4.8941 1.643 1.643 1.647 1.640 1.653 8,261,094 1.6446 0.62%
1994-07-21 0 4.860 4.850 4.860 4.800 4.950 3,426,000 16,662,540 4.8636 1.633 1.630 1.633 1.613 1.663 10,195,428 1.6343 -0.82%
1994-07-20 0 4.900 4.900 4.920 4.870 5.000 4,120,000 20,269,540 4.9198 1.647 1.647 1.653 1.636 1.680 12,260,702 1.6532 0.00%
1994-07-19 0 4.900 4.880 4.900 4.890 5.025 4,615,000 22,766,770 4.9332 1.647 1.640 1.647 1.643 1.689 13,733,772 1.6577 -2.49%
1994-07-18 0 5.025 5.025 5.100 4.800 5.250 14,862,000 75,305,820 5.0670 1.689 1.689 1.714 1.613 1.764 44,227,804 1.7027 4.91%
1994-07-15 0 4.790 4.790 4.800 4.640 4.860 9,118,000 43,635,560 4.7857 1.610 1.610 1.613 1.559 1.633 27,134,243 1.6081 3.90%
1994-07-14 0 4.610 4.610 4.620 4.550 4.640 7,854,000 36,210,540 4.6105 1.549 1.549 1.552 1.529 1.559 23,372,707 1.5493 1.99%
1994-07-13 0 4.520 4.510 4.530 4.380 4.530 5,248,000 23,519,440 4.4816 1.519 1.516 1.522 1.472 1.522 15,617,515 1.5060 3.43%
1994-07-12 0 4.370 4.360 4.390 4.330 4.380 2,084,000 9,091,705 4.3626 1.468 1.465 1.475 1.455 1.472 6,201,773 1.4660 0.92%
1994-07-11 0 4.330 4.330 4.360 4.300 4.360 1,660,000 7,195,180 4.3344 1.455 1.455 1.465 1.445 1.465 4,939,992 1.4565 0.46%
1994-07-08 0 4.310 4.300 4.330 4.310 4.410 4,570,000 19,972,920 4.3704 1.448 1.445 1.455 1.448 1.482 13,599,856 1.4686 -0.92%
1994-07-07 0 4.350 4.330 4.390 4.270 4.450 2,776,200 12,052,820 4.3415 1.462 1.455 1.475 1.435 1.495 8,261,689 1.4589 -2.25%
1994-07-06 0 4.450 4.430 4.450 4.450 4.480 1,088,300 4,858,070 4.4639 1.495 1.489 1.495 1.495 1.505 3,238,670 1.5000 -0.67%
1994-07-05 0 4.480 4.470 4.480 4.430 4.500 1,120,000 5,008,460 4.4718 1.505 1.502 1.505 1.489 1.512 3,333,006 1.5027 1.82%
1994-07-04 0 4.400 4.400 4.440 4.390 4.600 6,766,000 30,186,120 4.4614 1.479 1.479 1.492 1.475 1.546 20,134,929 1.4992 -2.44%
1994-07-01 0 4.510 4.500 4.520 4.410 4.520 5,030,000 22,542,940 4.4817 1.516 1.512 1.519 1.482 1.519 14,968,770 1.5060 1.35%
1994-06-30 0 4.450 4.425 4.450 4.200 4.450 2,730,000 11,925,400 4.3683 1.495 1.487 1.495 1.411 1.495 8,124,203 1.4679 7.23%
1994-06-29 0 4.150 4.125 4.150 4.125 4.350 2,841,000 11,896,400 4.1874 1.395 1.386 1.395 1.386 1.462 8,454,528 1.4071 -5.68%
1994-06-28 0 4.400 4.375 4.400 4.375 4.425 755,000 3,318,175 4.3949 1.479 1.470 1.479 1.470 1.487 2,246,803 1.4768 0.57%
1994-06-27 0 4.375 4.400 4.425 4.300 4.425 1,660,000 7,222,400 4.3508 1.470 1.479 1.487 1.445 1.487 4,939,992 1.4620 -0.57%
1994-06-24 0 4.400 4.375 4.400 4.375 4.400 1,336,000 5,874,900 4.3974 1.479 1.470 1.479 1.470 1.479 3,975,800 1.4777 0.00%
1994-06-23 0 4.400 4.375 4.400 4.350 4.475 4,111,000 18,173,600 4.4207 1.479 1.470 1.479 1.462 1.504 12,233,919 1.4855 0.57%
1994-06-22 0 4.375 4.350 4.375 4.350 4.425 2,244,000 9,858,750 4.3934 1.470 1.462 1.470 1.462 1.487 6,677,916 1.4763 -2.23%
1994-06-21 0 4.475 4.475 4.525 4.425 4.500 2,008,000 8,918,350 4.4414 1.504 1.504 1.521 1.487 1.512 5,975,604 1.4925 -1.65%
1994-06-20 0 4.550 4.525 4.550 4.450 4.550 1,918,000 8,674,500 4.5227 1.529 1.521 1.529 1.495 1.529 5,707,773 1.5198 1.11%
1994-06-17 0 4.500 4.500 4.525 4.450 4.525 702,000 3,152,450 4.4907 1.512 1.512 1.521 1.495 1.521 2,089,081 1.5090 0.00%
1994-06-16 0 4.500 4.475 4.500 4.475 4.550 1,857,000 8,384,650 4.5152 1.512 1.504 1.512 1.504 1.529 5,526,244 1.5172 -0.11%
1994-06-15 0 4.550 4.550 4.575 4.525 4.575 2,946,000 13,423,300 4.5564 1.514 1.514 1.522 1.506 1.522 8,854,570 1.5160 0.00%
1994-06-10 0 4.550 4.550 4.575 4.450 4.600 6,462,000 29,278,700 4.5309 1.514 1.514 1.522 1.481 1.530 19,422,345 1.5075 -1.62%
1994-06-09 0 4.625 4.600 4.625 4.525 4.700 7,122,000 32,671,900 4.5875 1.539 1.530 1.539 1.506 1.564 21,406,058 1.5263 2.21%
1994-06-08 0 4.525 4.500 4.550 4.500 4.625 6,058,000 27,732,600 4.5778 1.506 1.497 1.514 1.497 1.539 18,208,073 1.5231 0.00%
1994-06-07 0 4.525 4.500 4.525 4.500 4.600 3,574,000 16,177,850 4.5265 1.506 1.497 1.506 1.497 1.530 10,742,102 1.5060 0.00%
1994-06-06 0 4.525 4.525 4.550 4.475 4.550 6,340,000 28,624,950 4.5150 1.506 1.506 1.514 1.489 1.514 19,055,659 1.5022 0.56%
1994-06-03 0 4.500 4.475 4.500 4.425 4.500 7,356,000 32,879,600 4.4698 1.497 1.489 1.497 1.472 1.497 22,109,374 1.4871 0.56%
1994-06-02 0 4.475 4.475 4.500 4.450 4.575 1,146,000 5,154,250 4.4976 1.489 1.489 1.497 1.481 1.522 3,444,446 1.4964 -3.24%
1994-06-01 0 4.625 4.625 4.650 4.550 4.650 4,148,000 19,094,850 4.6034 1.539 1.539 1.547 1.514 1.547 12,467,330 1.5316 1.09%
1994-05-31 0 4.575 4.575 4.600 4.550 4.625 3,203,000 14,644,950 4.5723 1.522 1.522 1.530 1.514 1.539 9,627,015 1.5212 0.00%
1994-05-30 0 4.575 4.550 4.575 4.500 4.575 3,860,000 17,546,750 4.5458 1.522 1.514 1.522 1.497 1.522 11,601,711 1.5124 2.23%
1994-05-27 0 4.475 4.450 4.475 4.400 4.525 4,432,000 19,749,100 4.4560 1.489 1.481 1.489 1.464 1.506 13,320,928 1.4826 0.56%
1994-05-26 0 4.450 4.425 4.450 4.450 4.625 2,944,000 13,385,600 4.5467 1.481 1.472 1.481 1.481 1.539 8,848,558 1.5127 -3.26%
1994-05-25 0 4.600 4.600 4.625 4.525 4.625 4,626,000 21,099,150 4.5610 1.530 1.530 1.539 1.506 1.539 13,904,019 1.5175 0.55%
1994-05-24 0 4.575 4.550 4.600 4.550 4.600 2,592,000 11,834,450 4.5658 1.522 1.514 1.530 1.514 1.530 7,790,579 1.5191 -0.54%
1994-05-23 0 4.600 4.600 4.625 4.525 4.750 2,330,000 10,819,300 4.6435 1.530 1.530 1.539 1.506 1.580 7,003,105 1.5449 1.66%
1994-05-20 0 4.525 4.525 4.575 4.450 4.600 5,116,000 23,271,100 4.5487 1.506 1.506 1.522 1.481 1.530 15,376,775 1.5134 2.84%
1994-05-19 0 4.400 4.375 4.400 4.400 4.625 8,532,000 38,191,850 4.4763 1.464 1.456 1.464 1.464 1.539 25,643,988 1.4893 -3.83%
1994-05-18 0 4.575 4.550 4.575 4.450 4.600 8,902,000 40,384,350 4.5365 1.522 1.514 1.522 1.481 1.530 26,756,069 1.5094 5.78%
1994-05-17 0 4.325 4.350 4.375 4.300 4.450 4,190,000 18,317,400 4.3717 1.439 1.447 1.456 1.431 1.481 12,593,567 1.4545 -0.57%
1994-05-16 0 4.350 4.325 4.375 4.350 4.475 5,098,000 22,436,400 4.4010 1.447 1.439 1.456 1.447 1.489 15,322,674 1.4643 -2.25%
1994-05-13 0 4.450 4.425 4.475 4.225 4.475 6,558,000 28,530,050 4.3504 1.481 1.472 1.489 1.406 1.489 19,710,885 1.4474 6.59%
1994-05-12 0 4.175 4.175 4.200 4.025 4.200 3,188,000 13,099,200 4.1089 1.389 1.389 1.397 1.339 1.397 9,581,931 1.3671 0.60%
1994-05-11 0 4.150 4.150 4.200 4.050 4.250 3,586,000 14,799,050 4.1269 1.381 1.381 1.397 1.347 1.414 10,778,169 1.3731 3.75%
1994-05-10 0 4.000 3.950 4.000 3.950 4.050 6,103,000 24,326,650 3.9860 1.331 1.314 1.331 1.314 1.347 18,343,326 1.3262 -1.84%
1994-05-09 0 4.075 4.075 4.100 3.875 4.100 3,800,000 15,303,500 4.0272 1.356 1.356 1.364 1.289 1.364 11,421,373 1.3399 0.00%
1994-05-06 0 4.075 4.075 4.100 3.975 4.150 2,942,000 12,007,650 4.0815 1.356 1.356 1.364 1.323 1.381 8,842,547 1.3579 4.49%
1994-05-05 0 3.900 3.875 3.900 3.875 4.025 6,778,870 26,635,406 3.9292 1.298 1.289 1.298 1.289 1.339 20,374,738 1.3073 -2.50%
1994-05-04 0 4.000 4.000 4.050 3.950 4.200 8,608,000 35,300,250 4.1009 1.331 1.331 1.347 1.314 1.397 25,872,416 1.3644 -3.61%
1994-05-03 0 4.150 4.125 4.200 4.000 4.200 4,502,000 18,443,100 4.0966 1.381 1.372 1.397 1.331 1.397 13,531,321 1.3630 -2.35%
1994-05-02 0 4.250 4.225 4.250 4.225 4.300 1,008,000 4,310,650 4.2764 1.414 1.406 1.414 1.406 1.431 3,029,669 1.4228 -2.30%
1994-04-29 0 4.350 4.325 4.350 4.325 4.425 1,348,000 5,903,600 4.3795 1.447 1.439 1.447 1.439 1.472 4,051,582 1.4571 -1.69%
1994-04-28 0 4.425 4.400 4.425 4.350 4.425 2,406,000 10,571,800 4.3939 1.472 1.464 1.472 1.447 1.472 7,231,533 1.4619 0.57%
1994-04-27 0 4.400 4.375 4.425 4.400 4.500 5,276,000 23,439,750 4.4427 1.464 1.456 1.472 1.464 1.497 15,857,675 1.4781 -2.22%
1994-04-26 0 4.500 4.475 4.500 4.400 4.500 4,264,052 19,085,026 4.4758 1.497 1.489 1.497 1.464 1.497 12,816,139 1.4891 2.86%
1994-04-25 0 4.375 4.375 4.400 4.375 4.425 1,150,000 5,050,750 4.3920 1.456 1.456 1.464 1.456 1.472 3,456,468 1.4612 0.57%
1994-04-22 0 4.350 4.325 4.400 4.325 4.450 4,296,000 18,848,500 4.3875 1.447 1.439 1.464 1.439 1.481 12,912,163 1.4597 0.58%
1994-04-21 0 4.325 4.325 4.425 4.275 4.475 2,364,000 10,245,250 4.3339 1.439 1.439 1.472 1.422 1.489 7,105,296 1.4419 -3.35%
1994-04-20 0 4.475 4.475 4.500 4.475 4.600 1,444,000 6,536,250 4.5265 1.489 1.489 1.497 1.489 1.530 4,340,122 1.5060 -2.19%
1994-04-19 0 4.575 4.550 4.575 4.525 4.625 4,168,000 18,976,600 4.5529 1.522 1.514 1.522 1.506 1.539 12,527,443 1.5148 -2.14%
1994-04-18 0 4.675 4.675 4.700 4.650 4.750 2,348,000 11,044,300 4.7037 1.555 1.555 1.564 1.547 1.580 7,057,206 1.5650 1.08%
1994-04-15 0 4.625 4.625 4.650 4.600 4.675 1,950,000 9,038,400 4.6351 1.539 1.539 1.547 1.530 1.555 5,860,968 1.5421 0.54%
1994-04-14 0 4.600 4.600 4.625 4.600 4.750 7,412,000 34,616,200 4.6703 1.530 1.530 1.539 1.530 1.580 22,277,689 1.5539 -2.13%
1994-04-13 0 4.700 4.675 4.700 4.600 4.850 11,554,000 54,679,450 4.7325 1.564 1.555 1.564 1.530 1.614 34,726,985 1.5746 3.87%
1994-04-12 0 4.525 4.450 4.500 4.425 4.650 11,824,000 54,094,150 4.5749 1.506 1.481 1.497 1.472 1.547 35,538,504 1.5221 2.84%
1994-04-11 0 4.400 4.375 4.425 4.200 4.425 4,180,000 18,223,650 4.3597 1.464 1.456 1.472 1.397 1.472 12,563,510 1.4505 4.14%
1994-04-08 0 4.225 4.200 4.225 4.200 4.350 4,835,000 20,583,100 4.2571 1.406 1.397 1.406 1.397 1.447 14,532,194 1.4164 -1.74%
1994-04-07 0 4.300 4.250 4.300 4.250 4.500 4,154,000 18,337,900 4.4145 1.431 1.414 1.431 1.414 1.497 12,485,364 1.4688 -2.82%
1994-04-06 0 4.425 4.425 4.450 4.425 4.500 3,637,000 16,278,800 4.4759 1.472 1.472 1.481 1.472 1.497 10,931,456 1.4892 -0.56%
1994-03-31 0 4.450 4.425 4.450 4.300 4.500 3,206,000 14,102,775 4.3989 1.481 1.472 1.481 1.431 1.497 9,636,032 1.4635 0.00%
1994-03-30 0 4.450 4.400 4.525 4.450 4.625 2,032,000 9,280,600 4.5672 1.481 1.464 1.506 1.481 1.539 6,107,429 1.5196 -3.78%
1994-03-29 0 4.625 4.600 4.625 4.550 4.650 2,968,000 13,674,700 4.6074 1.539 1.530 1.539 1.514 1.547 8,920,693 1.5329 1.65%
1994-03-28 0 4.550 4.500 4.550 4.500 4.700 4,328,000 20,046,600 4.6318 1.514 1.497 1.514 1.497 1.564 13,008,343 1.5411 0.55%
1994-03-25 0 4.525 4.500 4.525 4.475 4.575 3,703,000 16,758,000 4.5255 1.506 1.497 1.506 1.489 1.522 11,129,827 1.5057 -0.55%
1994-03-24 0 4.550 4.550 4.575 4.300 4.700 14,964,000 68,335,200 4.5666 1.514 1.514 1.522 1.431 1.564 44,976,165 1.5194 7.06%
1994-03-23 0 4.250 4.250 4.300 4.050 4.300 6,392,520 26,824,126 4.1962 1.414 1.414 1.431 1.347 1.431 19,213,515 1.3961 6.25%
1994-03-22 0 4.000 4.000 4.100 3.650 4.100 5,197,000 19,898,050 3.8288 1.331 1.331 1.364 1.214 1.364 15,620,230 1.2739 5.96%
1994-03-21 0 3.775 3.750 3.800 3.700 3.925 4,295,000 16,358,200 3.8087 1.256 1.248 1.264 1.231 1.306 12,909,157 1.2672 -3.21%
1994-03-18 0 3.900 3.900 3.925 3.600 3.950 2,949,700 11,216,780 3.8027 1.298 1.298 1.306 1.198 1.314 8,865,691 1.2652 -3.11%
1994-03-17 0 4.025 4.000 4.075 3.950 4.075 3,279,000 13,096,400 3.9940 1.339 1.331 1.356 1.314 1.356 9,855,443 1.3288 -1.23%
1994-03-16 0 4.075 4.050 4.075 4.025 4.200 3,095,000 12,736,250 4.1151 1.356 1.347 1.356 1.339 1.397 9,302,408 1.3691 -2.40%
1994-03-15 0 4.175 4.150 4.175 4.150 4.275 1,481,000 6,230,200 4.2068 1.389 1.381 1.389 1.381 1.422 4,451,330 1.3996 0.00%
1994-03-14 0 4.175 4.150 4.200 4.025 4.200 1,854,000 7,665,200 4.1344 1.389 1.381 1.397 1.339 1.397 5,572,428 1.3756 -1.18%
1994-03-11 0 4.225 4.250 4.275 4.200 4.375 3,053,000 13,019,850 4.2646 1.406 1.414 1.422 1.397 1.456 9,176,172 1.4189 -2.87%
1994-03-10 0 4.350 4.350 4.375 4.275 4.375 2,534,000 10,983,250 4.3344 1.447 1.447 1.456 1.422 1.456 7,616,252 1.4421 -0.57%
1994-03-09 0 4.375 4.375 4.400 4.225 4.400 5,662,000 24,500,800 4.3272 1.456 1.456 1.464 1.406 1.464 17,017,846 1.4397 2.94%
1994-03-08 0 4.250 4.225 4.250 4.125 4.250 4,626,000 19,364,950 4.1861 1.414 1.406 1.414 1.372 1.414 13,904,019 1.3928 2.41%
1994-03-07 0 4.150 4.150 4.175 4.075 4.225 6,438,000 26,786,600 4.1607 1.381 1.381 1.389 1.356 1.406 19,350,210 1.3843 1.84%
1994-03-04 0 4.075 4.050 4.075 3.925 4.100 1,702,000 6,867,600 4.0350 1.356 1.347 1.356 1.306 1.364 5,115,573 1.3425 1.87%
1994-03-03 0 4.000 3.975 4.000 3.950 4.100 3,995,000 16,086,100 4.0266 1.331 1.323 1.331 1.314 1.364 12,007,470 1.3397 -0.62%
1994-03-02 0 4.025 4.000 4.025 3.925 4.025 5,276,000 21,049,300 3.9896 1.339 1.331 1.339 1.306 1.339 15,857,675 1.3274 -1.83%
1994-03-01 0 4.100 4.075 4.100 4.050 4.175 4,122,000 16,914,900 4.1036 1.364 1.356 1.364 1.347 1.389 12,389,184 1.3653 -2.38%
1994-02-28 0 4.200 4.150 4.200 4.125 4.275 4,390,000 18,400,750 4.1915 1.397 1.381 1.397 1.372 1.422 13,194,691 1.3946 0.00%
1994-02-25 0 4.200 4.175 4.225 3.950 4.275 7,082,000 28,728,750 4.0566 1.397 1.389 1.406 1.314 1.422 21,285,833 1.3497 -4.55%
1994-02-24 0 4.400 4.375 4.400 4.375 4.525 2,536,000 11,228,050 4.4275 1.464 1.456 1.464 1.456 1.506 7,622,264 1.4731 -3.83%
1994-02-23 0 4.575 4.550 4.575 4.500 4.650 3,054,000 13,963,350 4.5722 1.522 1.514 1.522 1.497 1.547 9,179,177 1.5212 -0.54%
1994-02-22 0 4.600 4.600 4.625 4.550 4.650 1,776,000 8,164,750 4.5973 1.530 1.530 1.539 1.514 1.547 5,337,989 1.5296 -1.60%
1994-02-21 0 4.675 4.650 4.675 4.600 4.725 3,776,000 17,590,900 4.6586 1.555 1.547 1.555 1.530 1.572 11,349,238 1.5500 -1.58%
1994-02-18 0 4.750 4.725 4.750 4.675 4.750 3,045,000 14,361,775 4.7165 1.580 1.572 1.580 1.555 1.580 9,152,127 1.5692 0.53%
1994-02-17 0 4.725 4.700 4.725 4.675 4.750 2,982,000 14,022,950 4.7025 1.572 1.564 1.572 1.555 1.580 8,962,772 1.5646 1.07%
1994-02-16 0 4.675 4.650 4.675 4.650 4.875 1,780,000 8,476,750 4.7622 1.555 1.547 1.555 1.547 1.622 5,350,012 1.5844 -2.60%
1994-02-15 0 4.800 4.800 4.825 4.625 4.825 2,656,000 12,629,400 4.7550 1.597 1.597 1.605 1.539 1.605 7,982,939 1.5820 2.13%
1994-02-14 0 4.700 4.700 4.725 4.650 4.850 2,922,000 13,883,200 4.7513 1.564 1.564 1.572 1.547 1.614 8,782,435 1.5808 -5.05%
1994-02-09 0 4.950 4.925 4.950 4.700 5.000 4,040,000 19,834,300 4.9095 1.647 1.639 1.647 1.564 1.664 12,142,723 1.6334 4.76%
1994-02-08 0 4.725 4.725 4.775 4.625 4.725 2,004,000 9,368,350 4.6748 1.572 1.572 1.589 1.539 1.572 6,023,271 1.5554 2.16%
1994-02-07 0 4.625 4.625 4.675 4.550 4.850 5,070,000 23,985,700 4.7309 1.539 1.539 1.555 1.514 1.614 15,238,516 1.5740 -5.13%
1994-02-04 0 4.875 4.850 4.875 4.800 4.950 6,840,000 33,283,400 4.8660 1.622 1.614 1.622 1.597 1.647 20,558,471 1.6190 2.09%
1994-02-03 0 4.775 4.775 4.800 4.750 4.900 4,476,000 21,456,350 4.7936 1.589 1.589 1.597 1.580 1.630 13,453,175 1.5949 -1.04%
1994-02-02 0 4.825 4.825 4.850 4.650 4.850 10,462,000 49,571,000 4.7382 1.605 1.605 1.614 1.547 1.614 31,444,843 1.5764 1.58%
1994-02-01 0 4.750 4.725 4.775 4.700 4.850 3,912,150 18,706,748 4.7817 1.580 1.572 1.589 1.564 1.614 11,758,454 1.5909 -2.06%
1994-01-31 0 4.850 4.825 4.875 4.800 4.950 2,968,000 14,393,300 4.8495 1.614 1.605 1.622 1.597 1.647 8,920,693 1.6135 1.04%
1994-01-28 0 4.800 4.775 4.800 4.775 5.000 5,104,000 24,737,575 4.8467 1.597 1.589 1.597 1.589 1.664 15,340,707 1.6125 -2.54%
1994-01-27 0 4.925 4.900 4.925 4.850 4.975 5,304,000 26,111,000 4.9229 1.639 1.630 1.639 1.614 1.655 15,941,832 1.6379 1.55%
1994-01-26 0 4.850 4.825 4.850 4.825 4.975 4,147,000 20,366,950 4.9112 1.614 1.605 1.614 1.605 1.655 12,464,325 1.6340 -3.00%
1994-01-25 0 5.000 5.000 5.050 5.000 5.200 5,066,600 25,878,310 5.1076 1.664 1.664 1.680 1.664 1.730 15,228,297 1.6994 -1.96%
1994-01-24 0 5.100 5.100 5.150 5.050 5.250 6,702,000 34,483,700 5.1453 1.697 1.697 1.713 1.680 1.747 20,143,695 1.7119 2.00%
1994-01-21 0 5.000 4.975 5.200 4.900 5.200 3,510,000 17,994,550 5.1267 1.664 1.655 1.730 1.630 1.730 10,549,742 1.7057 1.01%
1994-01-20 0 4.950 4.925 5.050 4.925 5.200 7,366,000 36,972,300 5.0193 1.647 1.639 1.680 1.639 1.730 22,139,430 1.6700 -3.88%
1994-01-19 0 5.150 5.150 5.200 5.100 5.300 4,517,000 23,403,900 5.1813 1.713 1.713 1.730 1.697 1.763 13,576,406 1.7239 0.00%
1994-01-18 0 5.150 5.150 5.200 5.100 5.250 5,770,000 29,867,100 5.1763 1.713 1.713 1.730 1.697 1.747 17,342,453 1.7222 -0.96%
1994-01-17 0 5.200 5.150 5.200 5.150 5.300 5,746,000 29,956,400 5.2134 1.730 1.713 1.730 1.713 1.763 17,270,318 1.7346 0.97%
1994-01-14 0 5.150 5.150 5.200 4.975 5.250 12,982,000 66,951,600 5.1573 1.713 1.713 1.730 1.655 1.747 39,019,017 1.7159 8.42%
1994-01-13 0 4.750 4.750 4.775 4.750 5.000 10,320,000 49,774,750 4.8231 1.580 1.580 1.589 1.580 1.664 31,018,045 1.6047 -4.52%
1994-01-12 0 4.975 4.950 4.975 4.925 5.250 6,734,000 34,193,650 5.0778 1.655 1.647 1.655 1.639 1.747 20,239,875 1.6894 -4.33%
1994-01-11 0 5.200 5.150 5.250 5.150 5.450 6,242,000 33,008,200 5.2881 1.730 1.713 1.747 1.713 1.813 18,761,108 1.7594 1.96%
1994-01-10 0 5.100 5.050 5.100 5.050 5.550 9,354,000 48,560,400 5.1914 1.697 1.680 1.697 1.680 1.847 28,114,611 1.7272 -1.92%
1994-01-07 0 5.200 5.150 5.250 5.000 5.400 10,151,000 52,886,400 5.2100 1.730 1.713 1.747 1.664 1.797 30,510,094 1.7334 -3.70%
1994-01-06 0 5.400 5.350 5.400 5.350 5.700 12,192,000 66,950,900 5.4914 1.797 1.780 1.797 1.780 1.896 36,644,574 1.8270 -4.42%
1994-01-05 0 5.650 5.650 5.700 5.400 5.800 18,658,000 103,818,300 5.5643 1.880 1.880 1.896 1.797 1.930 56,078,942 1.8513 1.80%
1994-01-04 0 5.550 5.500 5.550 5.500 6.050 7,835,000 45,403,750 5.7950 1.847 1.830 1.847 1.830 2.013 23,549,068 1.9280 -7.50%
1994-01-03 0 6.000 5.950 6.000 5.900 6.150 7,148,000 42,860,800 5.9962 1.996 1.980 1.996 1.963 2.046 21,484,204 1.9950

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