LENOVO GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00992  1994-02-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-17 0 33.02 33.02 33.04 32.96 34.94 128,614,814 4,294,138,655 33.388 33.02 33.02 33.04 32.96 34.94 128,614,814 33.388 -1.73%
2026-08-14 0 33.60 33.60 33.62 33.38 36.16 283,554,366 9,761,828,092 34.427 33.60 33.60 33.62 33.38 36.16 283,554,366 34.427 -3.72%
2026-08-13 0 34.90 34.88 34.90 29.60 35.46 358,030,791 11,847,861,172 33.092 34.90 34.88 34.90 29.60 35.46 358,030,791 33.092 20.18%
2026-08-12 0 29.04 29.02 29.04 27.96 29.18 92,827,925 2,670,764,591 28.771 29.04 29.02 29.04 27.96 29.18 92,827,925 28.771 1.75%
2026-08-11 0 28.54 28.52 28.54 28.36 29.38 93,994,513 2,701,851,945 28.745 28.54 28.52 28.54 28.36 29.38 93,994,513 28.745 -1.59%
2026-08-10 0 29.00 29.00 29.02 27.28 29.12 117,515,740 3,303,321,098 28.110 29.00 29.00 29.02 27.28 29.12 117,515,740 28.110 3.20%
2026-08-07 0 28.10 28.08 28.10 25.34 28.14 118,021,162 3,212,120,927 27.216 28.10 28.08 28.10 25.34 28.14 118,021,162 27.216 8.33%
2026-08-06 0 25.94 25.92 25.94 25.18 26.34 62,996,722 1,627,270,920 25.831 25.94 25.92 25.94 25.18 26.34 62,996,722 25.831 -1.29%
2026-08-05 0 26.28 26.24 26.28 25.14 26.90 135,314,427 3,528,370,263 26.075 26.28 26.24 26.28 25.14 26.90 135,314,427 26.075 5.87%
2026-08-04 0 25.16 25.14 25.16 23.76 25.24 73,854,710 1,824,967,706 24.710 24.82 24.80 24.82 23.44 24.90 74,857,370 24.379 1.70%
2026-08-03 0 24.74 24.72 24.74 23.56 24.78 76,826,724 1,872,560,032 24.374 24.41 24.39 24.41 23.24 24.45 77,869,733 24.047 3.69%
2026-07-31 0 23.86 23.84 23.86 23.04 24.32 127,494,818 3,027,112,359 23.743 23.54 23.52 23.54 22.73 23.99 129,225,703 23.425 9.75%
2026-07-30 0 21.74 21.74 21.76 21.40 22.94 109,430,401 2,396,680,689 21.901 21.45 21.45 21.47 21.11 22.63 110,916,041 21.608 -5.40%
2026-07-29 0 22.98 22.96 22.98 22.24 24.16 119,342,224 2,760,068,859 23.127 22.67 22.65 22.67 21.94 23.84 120,962,428 22.818 -1.88%
2026-07-28 0 23.42 23.42 23.46 22.92 24.22 109,191,170 2,565,991,476 23.500 23.11 23.11 23.15 22.61 23.90 110,673,562 23.185 -3.70%
2026-07-27 0 24.32 24.30 24.32 23.48 24.54 51,104,766 1,226,038,471 23.991 23.99 23.97 23.99 23.17 24.21 51,798,570 23.669 -0.08%
2026-07-24 0 24.34 24.32 24.34 24.00 24.86 75,569,105 1,839,630,003 24.344 24.01 23.99 24.01 23.68 24.53 76,595,040 24.018 -1.14%
2026-07-23 0 24.62 24.62 24.64 24.48 26.22 118,679,997 2,982,160,100 25.128 24.29 24.29 24.31 24.15 25.87 120,291,211 24.791 2.16%
2026-07-22 0 24.10 24.10 24.12 23.66 24.82 169,840,870 4,101,470,425 24.149 23.78 23.78 23.80 23.34 24.49 172,146,650 23.825 3.70%
2026-07-21 0 23.24 23.22 23.24 21.64 23.36 101,499,031 2,299,945,484 22.660 22.93 22.91 22.93 21.35 23.05 102,876,994 22.356 8.50%
2026-07-20 0 21.42 21.40 21.42 21.16 22.62 86,980,084 1,883,815,202 21.658 21.13 21.11 21.13 20.88 22.32 88,160,936 21.368 0.00%
2026-07-17 0 21.42 21.42 21.44 20.78 22.14 110,176,464 2,361,985,647 21.438 21.13 21.13 21.15 20.50 21.84 111,672,233 21.151 -3.77%
2026-07-16 0 22.26 22.24 22.26 22.00 23.30 110,072,414 2,488,732,930 22.610 21.96 21.94 21.96 21.71 22.99 111,566,770 22.307 -6.71%
2026-07-15 0 23.86 23.84 23.86 23.44 24.40 105,164,675 2,516,859,605 23.933 23.54 23.52 23.54 23.13 24.07 106,592,403 23.612 3.02%
2026-07-14 0 23.16 23.14 23.16 22.14 23.62 102,102,884 2,349,593,281 23.012 22.85 22.83 22.85 21.84 23.30 103,489,045 22.704 -0.60%
2026-07-13 0 23.30 23.28 23.30 23.04 25.64 124,912,270 2,982,853,115 23.880 22.99 22.97 22.99 22.73 25.30 126,608,094 23.560 -4.82%
2026-07-10 0 24.48 24.48 24.50 24.44 26.24 179,715,047 4,516,502,633 25.131 24.15 24.15 24.17 24.11 25.89 182,154,880 24.795 1.83%
2026-07-09 0 24.04 24.04 24.06 22.30 24.30 158,772,917 3,747,475,053 23.603 23.72 23.72 23.74 22.00 23.97 160,928,437 23.287 7.71%
2026-07-08 0 22.32 22.30 22.32 21.62 22.96 194,792,583 4,350,169,615 22.332 22.02 22.00 22.02 21.33 22.65 197,437,110 22.033 6.90%
2026-07-07 0 20.88 20.86 20.88 20.48 21.38 148,555,966 3,107,200,272 20.916 20.60 20.58 20.60 20.21 21.09 150,572,779 20.636 2.05%
2026-07-06 0 20.46 20.44 20.46 20.06 21.34 129,309,907 2,658,128,316 20.556 20.19 20.17 20.19 19.79 21.05 131,065,434 20.281 -3.94%
2026-07-03 0 21.30 21.28 21.30 20.82 21.76 85,627,007 1,826,034,927 21.325 21.01 20.99 21.01 20.54 21.47 86,789,489 21.040 -3.27%
2026-07-02 0 22.02 22.00 22.02 21.62 22.84 118,729,796 2,624,649,300 22.106 21.73 21.71 21.73 21.33 22.53 120,341,686 21.810 -4.34%
2026-06-30 0 23.02 23.00 23.02 21.48 23.22 128,716,108 2,907,522,238 22.589 22.71 22.69 22.71 21.19 22.91 130,463,573 22.286 8.18%
2026-06-29 0 21.28 21.28 21.30 20.76 23.40 162,179,333 3,493,222,463 21.539 20.99 20.99 21.01 20.48 23.09 164,381,099 21.251 -9.22%
2026-06-26 0 23.44 23.44 23.46 22.12 23.50 161,578,842 3,702,386,804 22.914 23.13 23.13 23.15 21.82 23.19 163,772,456 22.607 -2.25%
2026-06-25 0 23.98 23.98 24.00 22.70 24.42 139,264,126 3,302,393,612 23.713 23.66 23.66 23.68 22.40 24.09 141,154,792 23.396 4.62%
2026-06-24 0 22.92 22.92 22.94 22.48 23.56 93,908,593 2,163,857,233 23.042 22.61 22.61 22.63 22.18 23.24 95,183,507 22.734 2.87%
2026-06-23 0 22.28 22.26 22.28 22.14 23.68 145,709,122 3,315,546,648 22.755 21.98 21.96 21.98 21.84 23.36 147,687,286 22.450 -4.38%
2026-06-22 0 23.30 23.30 23.32 23.22 24.22 107,536,906 2,544,295,141 23.660 22.99 22.99 23.01 22.91 23.90 108,996,840 23.343 -2.02%
2026-06-18 0 23.78 23.78 23.80 23.58 24.88 163,386,346 3,930,086,030 24.054 23.46 23.46 23.48 23.26 24.55 165,604,498 23.732 -4.42%
2026-06-17 0 24.88 24.88 24.90 24.62 26.32 93,305,142 2,346,055,697 25.144 24.55 24.55 24.57 24.29 25.97 94,571,864 24.807 -2.28%
2026-06-16 0 25.46 25.44 25.46 24.40 25.88 113,541,639 2,869,710,261 25.275 25.12 25.10 25.12 24.07 25.53 115,083,094 24.936 4.26%
2026-06-15 0 24.42 24.42 24.44 23.06 24.68 141,941,797 3,405,907,107 23.995 24.09 24.09 24.11 22.75 24.35 143,868,816 23.674 9.31%
2026-06-12 0 22.34 22.34 22.36 22.06 24.20 180,379,870 4,150,854,653 23.012 22.04 22.04 22.06 21.76 23.88 182,828,729 22.704 -2.36%
2026-06-11 0 22.88 22.86 22.88 22.30 23.26 144,714,354 3,291,968,100 22.748 22.57 22.55 22.57 22.00 22.95 146,679,013 22.443 -0.52%
2026-06-10 0 23.00 22.98 23.00 22.60 24.84 252,718,353 5,886,284,980 23.292 22.69 22.67 22.69 22.30 24.51 256,149,287 22.980 -9.38%
2026-06-09 0 25.38 25.38 25.40 24.02 26.24 187,239,719 4,727,953,180 25.251 25.04 25.04 25.06 23.70 25.89 189,781,708 24.913 3.34%
2026-06-08 0 24.56 24.54 24.56 23.30 25.32 213,739,732 5,210,671,077 24.379 24.23 24.21 24.23 22.99 24.98 216,641,488 24.052 -1.29%
2026-06-05 0 24.88 24.86 24.88 23.42 24.88 273,998,734 6,637,675,931 24.225 24.55 24.53 24.55 23.11 24.55 277,718,573 23.901 -0.48%
2026-06-04 0 25.00 24.98 25.00 24.52 25.54 253,468,499 6,370,530,341 25.133 24.67 24.65 24.67 24.19 25.20 256,909,617 24.797 -4.36%
2026-06-03 0 26.14 26.12 26.14 24.46 26.72 295,766,644 7,650,035,845 25.865 25.79 25.77 25.79 24.13 26.36 299,782,007 25.519 -1.66%
2026-06-02 0 26.58 26.58 26.60 25.68 27.42 303,751,687 8,045,750,817 26.488 26.22 26.22 26.24 25.34 27.05 307,875,456 26.133 5.31%
2026-06-01 0 25.24 25.22 25.24 24.00 26.68 378,473,639 9,612,287,809 25.398 24.90 24.88 24.90 23.68 26.32 383,611,842 25.057 5.17%
2026-05-29 0 24.00 24.00 24.02 22.62 25.70 721,923,899 17,443,519,856 24.163 23.68 23.68 23.70 22.32 25.36 731,724,824 23.839 21.95%
2026-05-28 0 19.68 19.67 19.68 18.75 19.78 214,889,217 4,160,596,208 19.362 19.42 19.41 19.42 18.50 19.52 217,806,579 19.102 3.58%
2026-05-27 0 19.00 18.99 19.00 18.56 19.73 358,850,276 6,883,780,353 19.183 18.75 18.74 18.75 18.31 19.47 363,722,070 18.926 4.45%
2026-05-26 0 18.19 18.18 18.19 15.90 18.76 547,530,151 9,860,693,868 18.009 17.95 17.94 17.95 15.69 18.51 554,963,485 17.768 15.49%
2026-05-22 0 15.75 15.75 15.76 13.79 15.82 549,616,546 8,302,967,765 15.107 15.54 15.54 15.55 13.61 15.61 557,078,206 14.904 19.77%
2026-05-21 0 13.15 13.14 13.15 13.09 13.78 171,995,590 2,305,713,859 13.406 12.97 12.96 12.97 12.91 13.60 174,330,623 13.226 -0.38%
2026-05-20 0 13.20 13.18 13.20 12.67 13.21 122,856,668 1,594,348,383 12.977 13.02 13.00 13.02 12.50 13.03 124,524,585 12.803 3.86%
2026-05-19 0 12.71 12.70 12.71 12.51 13.05 89,800,397 1,143,314,347 12.732 12.54 12.53 12.54 12.34 12.88 91,019,538 12.561 0.63%
2026-05-18 0 12.63 12.62 12.63 12.20 12.67 88,579,923 1,110,424,106 12.536 12.46 12.45 12.46 12.04 12.50 89,782,495 12.368 1.69%
2026-05-15 0 12.42 12.41 12.42 12.33 13.51 143,730,968 1,827,799,054 12.717 12.25 12.24 12.25 12.16 13.33 145,682,277 12.546 -4.90%
2026-05-14 0 13.06 13.05 13.06 12.85 13.38 105,351,571 1,379,814,023 13.097 12.89 12.88 12.89 12.68 13.20 106,781,836 12.922 0.93%
2026-05-13 0 12.94 12.93 12.94 12.59 12.95 70,228,799 900,497,894 12.822 12.77 12.76 12.77 12.42 12.78 71,182,234 12.651 -0.08%
2026-05-12 0 12.95 12.94 12.95 12.81 13.32 99,042,047 1,288,316,201 13.008 12.78 12.77 12.78 12.64 13.14 100,386,654 12.834 -3.43%
2026-05-11 0 13.41 13.40 13.41 12.68 13.46 186,320,574 2,463,711,951 13.223 13.23 13.22 13.23 12.51 13.28 188,850,084 13.046 6.94%
2026-05-08 0 12.54 12.53 12.54 12.30 12.63 70,271,090 879,138,148 12.511 12.37 12.36 12.37 12.14 12.46 71,225,099 12.343 -0.16%
2026-05-07 0 12.56 12.55 12.56 12.32 12.65 127,583,599 1,597,554,394 12.522 12.39 12.38 12.39 12.15 12.48 129,315,689 12.354 3.37%
2026-05-06 0 12.15 12.14 12.15 11.77 12.47 139,042,563 1,681,777,510 12.095 11.99 11.98 11.99 11.61 12.30 140,930,221 11.933 4.38%
2026-05-05 0 11.64 11.63 11.64 11.43 11.64 57,623,205 666,054,649 11.559 11.48 11.47 11.48 11.28 11.48 58,405,504 11.404 0.09%
2026-05-04 0 11.63 11.62 11.63 11.56 11.95 64,412,293 752,401,154 11.681 11.47 11.46 11.47 11.41 11.79 65,286,762 11.525 -0.43%
2026-04-30 0 11.68 11.67 11.68 11.53 11.89 96,391,543 1,125,228,604 11.674 11.52 11.51 11.52 11.38 11.73 97,700,166 11.517 -1.52%
2026-04-29 0 11.86 11.85 11.86 11.78 12.07 77,767,179 925,232,278 11.897 11.70 11.69 11.70 11.62 11.91 78,822,955 11.738 0.25%
2026-04-28 0 11.83 11.83 11.84 11.77 12.19 85,376,024 1,014,165,438 11.879 11.67 11.67 11.68 11.61 12.03 86,535,099 11.720 -2.39%
2026-04-27 0 12.12 12.11 12.12 11.90 12.27 90,693,006 1,100,065,350 12.130 11.96 11.95 11.96 11.74 12.11 91,924,265 11.967 1.00%
2026-04-24 0 12.00 11.99 12.00 11.50 12.24 157,212,416 1,881,437,505 11.967 11.84 11.83 11.84 11.35 12.08 159,346,750 11.807 3.09%
2026-04-23 0 11.64 11.64 11.65 11.49 11.83 83,269,158 970,583,797 11.656 11.48 11.48 11.49 11.34 11.67 84,399,630 11.500 0.09%
2026-04-22 0 11.63 11.63 11.64 10.81 11.73 166,145,359 1,904,611,829 11.464 11.47 11.47 11.48 10.67 11.57 168,400,968 11.310 5.73%
2026-04-21 0 11.00 10.99 11.00 10.92 11.23 86,512,464 954,511,609 11.033 10.85 10.84 10.85 10.77 11.08 87,686,967 10.885 -1.87%
2026-04-20 0 11.21 11.20 11.21 11.14 11.54 119,008,258 1,344,913,548 11.301 11.06 11.05 11.06 10.99 11.39 120,623,928 11.150 -0.80%
2026-04-17 0 11.30 11.30 11.31 11.02 11.43 146,489,868 1,649,506,228 11.260 11.15 11.15 11.16 10.87 11.28 148,478,632 11.109 1.80%
2026-04-16 0 11.10 11.09 11.10 10.55 11.17 140,651,457 1,537,848,089 10.934 10.95 10.94 10.95 10.41 11.02 142,560,958 10.787 4.91%
2026-04-15 0 10.58 10.57 10.58 10.36 10.65 87,309,658 919,237,803 10.528 10.44 10.43 10.44 10.22 10.51 88,494,984 10.387 1.44%
2026-04-14 0 10.43 10.42 10.43 10.16 10.68 123,112,267 1,286,008,331 10.446 10.29 10.28 10.29 10.02 10.54 124,783,654 10.306 3.57%
2026-04-13 0 10.07 10.06 10.07 9.900 10.15 70,181,632 705,667,415 10.055 9.935 9.925 9.935 9.767 10.01 71,134,426 9.9202 -0.40%
2026-04-10 0 10.11 10.11 10.12 9.990 10.18 85,668,128 866,038,709 10.109 9.975 9.975 9.984 9.856 10.04 86,831,169 9.9738 2.33%
2026-04-09 0 9.880 9.870 9.880 9.810 10.04 66,670,148 661,318,976 9.9193 9.748 9.738 9.748 9.679 9.906 67,575,270 9.7864 -2.37%
2026-04-08 0 10.12 10.11 10.12 9.800 10.23 175,197,166 1,765,643,306 10.078 9.984 9.975 9.984 9.669 10.09 177,575,664 9.9430 4.44%
2026-04-02 0 9.690 9.680 9.690 9.270 9.700 111,542,468 1,059,807,941 9.5014 9.560 9.550 9.560 9.146 9.570 113,056,782 9.3741 2.00%
2026-04-01 0 9.500 9.490 9.500 9.260 9.530 66,075,662 622,736,634 9.4246 9.373 9.363 9.373 9.136 9.402 66,972,713 9.2984 3.83%
2026-03-31 0 9.150 9.140 9.150 9.030 9.280 53,640,234 489,525,728 9.1261 9.027 9.018 9.027 8.909 9.156 54,368,460 9.0039 -0.87%
2026-03-30 0 9.230 9.220 9.230 9.040 9.290 69,799,163 641,622,037 9.1924 9.106 9.097 9.106 8.919 9.166 70,746,765 9.0693 -1.81%
2026-03-27 0 9.400 9.370 9.400 9.220 9.480 41,100,280 385,430,646 9.3778 9.274 9.244 9.274 9.097 9.353 41,658,262 9.2522 0.32%
2026-03-26 0 9.370 9.350 9.370 9.310 9.550 66,143,500 621,951,037 9.4031 9.244 9.225 9.244 9.185 9.422 67,041,472 9.2771 -0.21%
2026-03-25 0 9.390 9.390 9.400 9.300 9.580 54,472,176 513,220,577 9.4217 9.264 9.264 9.274 9.175 9.452 55,211,697 9.2955 1.62%
2026-03-24 0 9.240 9.230 9.240 8.850 9.260 73,402,897 670,504,085 9.1346 9.116 9.106 9.116 8.731 9.136 74,399,423 9.0122 4.29%
2026-03-23 0 8.860 8.850 8.860 8.770 9.140 113,721,829 1,009,893,772 8.8804 8.741 8.731 8.741 8.653 9.018 115,265,730 8.7614 -4.11%
2026-03-20 0 9.240 9.230 9.240 9.170 9.580 86,492,442 804,566,528 9.3022 9.116 9.106 9.116 9.047 9.452 87,666,674 9.1776 -1.39%
2026-03-19 0 9.370 9.370 9.380 9.290 9.570 97,626,063 917,560,866 9.3987 9.244 9.244 9.254 9.166 9.442 98,951,446 9.2728 -2.50%
2026-03-18 0 9.610 9.600 9.610 9.520 9.670 54,908,927 527,593,807 9.6085 9.481 9.471 9.481 9.392 9.540 55,654,377 9.4798 1.26%
2026-03-17 0 9.490 9.480 9.490 9.450 9.730 48,646,782 466,367,177 9.5868 9.363 9.353 9.363 9.323 9.600 49,307,216 9.4584 -0.52%
2026-03-16 0 9.540 9.540 9.550 9.270 9.550 45,018,671 425,753,647 9.4573 9.412 9.412 9.422 9.146 9.422 45,629,850 9.3306 1.81%
2026-03-13 0 9.370 9.360 9.370 9.320 9.510 42,062,132 395,064,871 9.3924 9.244 9.235 9.244 9.195 9.383 42,633,173 9.2666 -1.99%
2026-03-12 0 9.560 9.550 9.560 9.400 9.650 48,412,160 460,432,588 9.5107 9.432 9.422 9.432 9.274 9.521 49,069,409 9.3833 -0.93%
2026-03-11 0 9.650 9.640 9.650 9.430 9.770 82,617,913 797,570,409 9.6537 9.521 9.511 9.521 9.304 9.639 83,739,544 9.5244 2.01%
2026-03-10 0 9.460 9.450 9.460 9.280 9.470 93,020,192 873,667,901 9.3922 9.333 9.323 9.333 9.156 9.343 94,283,045 9.2664 3.73%
2026-03-09 0 9.120 9.110 9.120 9.040 9.200 119,131,673 1,091,425,465 9.1615 8.998 8.988 8.998 8.919 9.077 120,749,019 9.0388 -3.08%
2026-03-06 0 9.410 9.400 9.410 9.140 9.470 142,986,119 1,340,134,523 9.3725 9.284 9.274 9.284 9.018 9.343 144,927,316 9.2469 2.06%
2026-03-05 0 9.220 9.220 9.230 9.190 9.450 70,648,483 657,129,268 9.3014 9.097 9.097 9.106 9.067 9.323 71,607,615 9.1768 -0.22%
2026-03-04 0 9.240 9.240 9.250 9.060 9.330 94,450,419 867,751,313 9.1874 9.116 9.116 9.126 8.939 9.205 95,732,689 9.0643 -1.39%
2026-03-03 0 9.370 9.360 9.370 9.330 9.710 96,610,421 910,300,643 9.4224 9.244 9.235 9.244 9.205 9.580 97,922,016 9.2962 -1.06%
2026-03-02 0 9.470 9.460 9.470 9.420 9.620 94,875,986 902,021,723 9.5074 9.343 9.333 9.343 9.294 9.491 96,164,034 9.3800 -2.67%
2026-02-27 0 9.730 9.720 9.730 9.560 9.730 106,403,066 1,030,979,908 9.6894 9.600 9.590 9.600 9.432 9.600 107,847,607 9.5596 1.25%
2026-02-26 0 9.610 9.600 9.610 9.510 9.750 120,338,527 1,155,338,188 9.6007 9.481 9.471 9.481 9.383 9.619 121,972,257 9.4721 0.31%
2026-02-25 0 9.580 9.570 9.580 9.450 9.640 88,258,391 844,508,759 9.5686 9.452 9.442 9.452 9.323 9.511 89,456,597 9.4404 0.52%
2026-02-24 0 9.530 9.510 9.530 9.270 9.560 113,364,875 1,075,041,694 9.4830 9.402 9.383 9.402 9.146 9.432 114,903,930 9.3560 1.71%
2026-02-23 0 9.370 9.360 9.370 9.260 9.510 94,497,236 889,390,945 9.4118 9.244 9.235 9.244 9.136 9.383 95,780,142 9.2858 1.63%
2026-02-20 0 9.220 9.210 9.220 9.060 9.430 95,701,765 883,502,548 9.2318 9.097 9.087 9.097 8.939 9.304 97,001,024 9.1082 -0.86%
2026-02-16 0 9.300 9.240 9.300 9.080 9.300 63,173,796 579,909,410 9.1796 9.175 9.116 9.175 8.958 9.175 64,031,451 9.0566 0.43%
2026-02-13 0 9.260 9.260 9.270 8.930 9.340 156,698,350 1,441,140,513 9.1969 9.136 9.136 9.146 8.810 9.215 158,825,705 9.0737 2.89%
2026-02-12 0 9.000 9.000 9.010 8.840 9.430 249,587,998 2,262,586,079 9.0653 8.879 8.879 8.889 8.722 9.304 252,976,434 8.9439 -4.56%
2026-02-11 0 9.430 9.430 9.440 9.340 9.490 81,700,091 769,653,636 9.4205 9.304 9.304 9.314 9.215 9.363 82,809,261 9.2943 0.86%
2026-02-10 0 9.350 9.340 9.350 9.220 9.450 114,891,610 1,071,276,361 9.3242 9.225 9.215 9.225 9.097 9.323 116,451,392 9.1993 1.74%
2026-02-09 0 9.190 9.180 9.190 9.140 9.420 76,592,460 707,234,255 9.2337 9.067 9.057 9.067 9.018 9.294 77,632,288 9.1101 -0.65%
2026-02-06 0 9.250 9.240 9.250 9.090 9.290 78,121,916 720,846,793 9.2272 9.126 9.116 9.126 8.968 9.166 79,182,508 9.1036 -0.64%
2026-02-05 0 9.310 9.310 9.320 9.000 9.320 125,063,225 1,153,612,624 9.2242 9.185 9.185 9.195 8.879 9.195 126,761,098 9.1007 3.67%
2026-02-04 0 8.980 8.980 8.990 8.930 9.150 82,905,586 747,705,624 9.0188 8.860 8.860 8.870 8.810 9.027 84,031,122 8.8980 -2.18%
2026-02-03 0 9.180 9.170 9.180 8.900 9.180 95,058,809 864,838,646 9.0979 9.057 9.047 9.057 8.781 9.057 96,349,339 8.9761 1.55%
2026-02-02 0 9.040 9.040 9.050 8.780 9.060 100,735,463 901,406,319 8.9483 8.919 8.919 8.929 8.662 8.939 102,103,060 8.8284 1.80%
2026-01-30 0 8.880 8.880 8.890 8.860 9.090 69,742,234 621,671,110 8.9138 8.761 8.761 8.771 8.741 8.968 70,689,063 8.7944 -1.88%
2026-01-29 0 9.050 9.040 9.050 8.900 9.110 93,469,961 843,601,909 9.0254 8.929 8.919 8.929 8.781 8.988 94,738,920 8.9045 -0.22%
2026-01-28 0 9.070 9.060 9.070 8.910 9.120 122,144,817 1,103,945,760 9.0380 8.949 8.939 8.949 8.791 8.998 123,803,070 8.9169 2.14%
2026-01-27 0 8.880 8.850 8.880 8.660 8.910 94,213,049 831,576,521 8.8266 8.761 8.731 8.761 8.544 8.791 95,492,097 8.7083 1.83%
2026-01-26 0 8.720 8.710 8.720 8.630 8.850 78,081,518 679,322,076 8.7002 8.603 8.593 8.603 8.514 8.731 79,141,562 8.5836 -1.36%
2026-01-23 0 8.840 8.830 8.840 8.630 8.850 79,858,437 701,917,810 8.7895 8.722 8.712 8.722 8.514 8.731 80,942,605 8.6718 2.31%
2026-01-22 0 8.640 8.630 8.640 8.530 8.780 84,658,503 728,554,306 8.6058 8.524 8.514 8.524 8.416 8.662 85,807,837 8.4905 -0.12%
2026-01-21 0 8.650 8.640 8.650 8.520 8.770 201,330,860 1,734,116,574 8.6133 8.534 8.524 8.534 8.406 8.653 204,064,152 8.4979 -2.37%
2026-01-20 0 8.860 8.850 8.860 8.820 9.000 74,200,484 659,087,314 8.8825 8.741 8.731 8.741 8.702 8.879 75,207,839 8.7635 -0.67%
2026-01-19 0 8.920 8.910 8.920 8.760 8.940 78,004,488 691,710,543 8.8676 8.801 8.791 8.801 8.643 8.820 79,063,486 8.7488 0.45%
2026-01-16 0 8.880 8.880 8.900 8.860 9.120 104,329,553 934,603,881 8.9582 8.761 8.761 8.781 8.741 8.998 105,745,943 8.8382 -1.55%
2026-01-15 0 9.020 9.010 9.020 8.870 9.070 87,478,765 785,223,265 8.9762 8.899 8.889 8.899 8.751 8.949 88,666,387 8.8559 0.22%
2026-01-14 0 9.000 8.990 9.000 8.850 9.090 111,060,781 996,857,534 8.9758 8.879 8.870 8.879 8.731 8.968 112,568,555 8.8556 0.56%
2026-01-13 0 8.950 8.940 8.950 8.900 9.320 124,276,606 1,123,498,594 9.0403 8.830 8.820 8.830 8.781 9.195 125,963,800 8.9192 -0.44%
2026-01-12 0 8.990 8.980 8.990 8.690 9.020 184,717,711 1,631,129,825 8.8304 8.870 8.860 8.870 8.574 8.899 187,225,461 8.7121 0.00%
2026-01-09 0 8.990 8.980 8.990 8.690 9.010 169,558,211 1,504,559,108 8.8734 8.870 8.860 8.870 8.574 8.889 171,860,153 8.7546 2.39%
2026-01-08 0 8.780 8.770 8.780 8.660 9.320 339,197,426 2,985,780,943 8.8025 8.662 8.653 8.662 8.544 9.195 343,802,411 8.6846 -5.59%
2026-01-07 0 9.300 9.290 9.300 9.210 9.540 134,129,825 1,249,077,569 9.3125 9.175 9.166 9.175 9.087 9.412 135,950,787 9.1877 -1.17%
2026-01-06 0 9.410 9.400 9.410 9.380 9.640 104,864,037 990,911,977 9.4495 9.284 9.274 9.284 9.254 9.511 106,287,684 9.3229 -1.47%
2026-01-05 0 9.550 9.550 9.560 9.500 9.940 126,261,604 1,221,562,237 9.6749 9.422 9.422 9.432 9.373 9.807 127,975,747 9.5453 0.00%
2026-01-02 0 9.550 9.540 9.550 9.310 9.570 46,952,007 446,114,410 9.5015 9.422 9.412 9.422 9.185 9.442 47,589,433 9.3742 3.13%
2025-12-31 0 9.260 9.250 9.260 9.220 9.350 25,298,294 234,438,329 9.2670 9.136 9.126 9.136 9.097 9.225 25,641,747 9.1428 -0.54%
2025-12-30 0 9.310 9.300 9.310 9.170 9.330 51,510,327 477,422,796 9.2685 9.185 9.175 9.185 9.047 9.205 52,209,637 9.1443 0.76%
2025-12-29 0 9.240 9.230 9.240 9.230 9.480 55,819,434 521,819,619 9.3484 9.116 9.106 9.116 9.106 9.353 56,577,245 9.2231 -0.86%
2025-12-24 0 9.320 9.310 9.320 9.260 9.400 41,795,167 389,155,906 9.3110 9.195 9.185 9.195 9.136 9.274 42,362,583 9.1863 -0.32%
2025-12-23 0 9.350 9.340 9.350 9.270 9.410 50,993,080 476,733,389 9.3490 9.225 9.215 9.225 9.146 9.284 51,685,368 9.2238 0.86%
2025-12-22 0 9.270 9.260 9.270 9.150 9.370 83,690,687 774,044,295 9.2489 9.146 9.136 9.146 9.027 9.244 84,826,882 9.1250 -0.11%
2025-12-19 0 9.280 9.270 9.280 9.230 9.410 111,664,623 1,038,448,109 9.2997 9.156 9.146 9.156 9.106 9.284 113,180,595 9.1751 -1.28%
2025-12-18 0 9.400 9.390 9.400 9.230 9.510 109,689,235 1,025,274,847 9.3471 9.274 9.264 9.274 9.106 9.383 111,178,389 9.2219 -1.88%
2025-12-17 0 9.580 9.580 9.590 9.510 9.650 81,239,151 778,177,150 9.5788 9.452 9.452 9.462 9.383 9.521 82,342,063 9.4505 -0.83%
2025-12-16 0 9.660 9.650 9.660 9.430 9.670 103,118,058 985,142,418 9.5535 9.531 9.521 9.531 9.304 9.540 104,518,001 9.4256 1.05%
2025-12-15 0 9.560 9.560 9.570 9.540 9.670 70,858,412 679,728,065 9.5928 9.432 9.432 9.442 9.412 9.540 71,820,394 9.4643 -1.44%
2025-12-12 0 9.700 9.690 9.700 9.480 9.700 96,326,857 926,598,839 9.6193 9.570 9.560 9.570 9.353 9.570 97,634,602 9.4905 2.54%
2025-12-11 0 9.460 9.450 9.460 9.410 9.770 130,565,238 1,245,884,898 9.5422 9.333 9.323 9.333 9.284 9.639 132,337,807 9.4144 -2.67%
2025-12-10 0 9.720 9.710 9.720 9.590 9.860 105,965,806 1,024,789,115 9.6709 9.590 9.580 9.590 9.462 9.728 107,404,410 9.5414 0.05%
2025-12-09 0 9.800 9.790 9.800 9.760 9.990 79,559,510 781,303,799 9.8204 9.585 9.575 9.585 9.546 9.771 81,345,164 9.6048 -1.51%
2025-12-08 0 9.950 9.940 9.950 9.880 10.05 45,248,048 450,233,403 9.9503 9.732 9.722 9.732 9.663 9.829 46,263,607 9.7319 -0.80%
2025-12-05 0 10.03 10.02 10.03 9.850 10.03 80,598,001 804,269,716 9.9788 9.810 9.800 9.810 9.634 9.810 82,406,963 9.7597 1.21%
2025-12-04 0 9.910 9.900 9.910 9.810 9.970 54,073,760 534,413,551 9.8830 9.692 9.683 9.692 9.595 9.751 55,287,405 9.6661 0.61%
2025-12-03 0 9.850 9.850 9.860 9.750 9.910 81,162,628 797,184,121 9.8221 9.634 9.634 9.644 9.536 9.692 82,984,263 9.6064 -1.01%
2025-12-02 0 9.950 9.940 9.950 9.700 9.950 73,753,347 726,054,422 9.8444 9.732 9.722 9.732 9.487 9.732 75,408,686 9.6283 2.16%
2025-12-01 0 9.740 9.730 9.740 9.650 9.780 56,896,898 552,617,279 9.7126 9.526 9.516 9.526 9.438 9.565 58,173,907 9.4994 0.62%
2025-11-28 0 9.680 9.670 9.680 9.650 9.820 86,167,017 835,518,344 9.6965 9.468 9.458 9.468 9.438 9.604 88,100,972 9.4836 -0.92%
2025-11-27 0 9.770 9.760 9.770 9.700 9.870 61,292,706 599,433,372 9.7798 9.556 9.546 9.556 9.487 9.653 62,668,375 9.5652 0.83%
2025-11-26 0 9.690 9.680 9.690 9.640 9.890 63,542,427 616,286,177 9.6988 9.477 9.468 9.477 9.428 9.673 64,968,590 9.4859 -0.82%
2025-11-25 0 9.770 9.770 9.780 9.660 9.910 122,983,173 1,201,736,084 9.7715 9.556 9.556 9.565 9.448 9.692 125,743,439 9.5570 0.31%
2025-11-24 0 9.740 9.730 9.740 9.640 9.800 206,123,608 2,004,920,689 9.7268 9.526 9.516 9.526 9.428 9.585 210,749,899 9.5133 0.62%
2025-11-21 0 9.680 9.670 9.680 9.140 9.860 203,639,579 1,950,465,864 9.5780 9.468 9.458 9.468 8.939 9.644 208,210,118 9.3678 -0.41%
2025-11-20 0 9.720 9.710 9.720 9.640 9.950 120,812,912 1,178,626,115 9.7558 9.507 9.497 9.507 9.428 9.732 123,524,468 9.5416 0.93%
2025-11-19 0 9.630 9.630 9.640 9.630 9.690 169,293,852 1,631,963,911 9.6398 9.419 9.419 9.428 9.419 9.477 173,093,527 9.4282 -0.41%
2025-11-18 0 9.670 9.670 9.680 9.620 10.02 308,972,827 2,991,390,927 9.6817 9.458 9.458 9.468 9.409 9.800 315,907,493 9.4692 -4.16%
2025-11-17 0 10.09 10.08 10.09 10.03 10.36 148,650,594 1,505,618,391 10.129 9.869 9.859 9.869 9.810 10.13 151,986,946 9.9062 -3.90%
2025-11-14 0 10.50 10.49 10.50 10.46 10.65 95,454,871 1,006,442,828 10.544 10.27 10.26 10.27 10.23 10.42 97,597,285 10.312 -3.31%
2025-11-13 0 10.86 10.85 10.86 10.74 10.92 54,732,583 592,852,953 10.832 10.62 10.61 10.62 10.50 10.68 55,961,015 10.594 -1.18%
2025-11-12 0 10.99 10.97 10.99 10.77 11.03 50,432,638 551,758,599 10.941 10.75 10.73 10.75 10.53 10.79 51,564,561 10.700 1.29%
2025-11-11 0 10.85 10.85 10.86 10.77 11.10 80,274,758 871,977,438 10.862 10.61 10.61 10.62 10.53 10.86 82,076,465 10.624 -1.27%
2025-11-10 0 10.99 10.98 10.99 10.88 11.25 76,206,027 836,907,042 10.982 10.75 10.74 10.75 10.64 11.00 77,916,415 10.741 -1.17%
2025-11-07 0 11.12 11.11 11.12 11.06 11.33 57,605,497 642,666,510 11.156 10.88 10.87 10.88 10.82 11.08 58,898,410 10.911 -1.33%
2025-11-06 0 11.27 11.26 11.27 11.13 11.32 49,655,013 558,660,643 11.251 11.02 11.01 11.02 10.89 11.07 50,769,483 11.004 0.99%
2025-11-05 0 11.16 11.15 11.16 10.93 11.21 65,930,400 733,659,024 11.128 10.92 10.91 10.92 10.69 10.96 67,410,159 10.884 -1.59%
2025-11-04 0 11.34 11.33 11.34 11.28 11.53 53,139,648 605,289,664 11.391 11.09 11.08 11.09 11.03 11.28 54,332,328 11.141 -1.22%
2025-11-03 0 11.48 11.47 11.48 11.30 11.56 43,789,465 501,295,046 11.448 11.23 11.22 11.23 11.05 11.31 44,772,287 11.197 1.06%
2025-10-31 0 11.36 11.36 11.38 11.33 11.55 74,080,324 846,256,905 11.424 11.11 11.11 11.13 11.08 11.30 75,743,002 11.173 -1.39%
2025-10-30 0 11.52 11.52 11.53 11.41 11.78 59,386,522 689,627,495 11.613 11.27 11.27 11.28 11.16 11.52 60,719,408 11.358 -0.26%
2025-10-28 0 11.55 11.54 11.55 11.50 11.90 70,489,320 819,443,789 11.625 11.30 11.29 11.30 11.25 11.64 72,071,400 11.370 -1.28%
2025-10-27 0 11.70 11.69 11.70 11.44 11.77 57,433,497 666,325,876 11.602 11.44 11.43 11.44 11.19 11.51 58,722,549 11.347 1.56%
2025-10-24 0 11.52 11.51 11.52 11.43 11.59 48,716,880 559,733,845 11.490 11.27 11.26 11.27 11.18 11.34 49,810,294 11.237 2.31%
2025-10-23 0 11.26 11.25 11.26 11.00 11.33 46,542,056 519,770,337 11.168 11.01 11.00 11.01 10.76 11.08 47,586,658 10.923 0.81%
2025-10-22 0 11.17 11.16 11.17 11.11 11.51 52,550,056 590,290,246 11.233 10.92 10.92 10.92 10.87 11.26 53,729,503 10.986 -2.95%
2025-10-21 0 11.51 11.51 11.52 11.46 11.73 50,092,329 581,245,013 11.603 11.26 11.26 11.27 11.21 11.47 51,216,614 11.349 1.50%
2025-10-20 0 11.34 11.33 11.34 11.30 11.50 36,420,579 414,467,983 11.380 11.09 11.08 11.09 11.05 11.25 37,238,012 11.130 1.61%
2025-10-17 0 11.16 11.15 11.16 11.12 11.62 102,119,657 1,154,790,128 11.308 10.92 10.91 10.92 10.88 11.36 104,411,657 11.060 -3.04%
2025-10-16 0 11.51 11.51 11.52 11.42 11.56 64,109,305 736,147,591 11.483 11.26 11.26 11.27 11.17 11.31 65,548,191 11.231 -0.95%
2025-10-15 0 11.62 11.61 11.62 11.27 11.68 66,716,286 768,525,893 11.519 11.36 11.36 11.36 11.02 11.42 68,213,684 11.266 2.83%
2025-10-14 0 11.30 11.28 11.30 11.20 11.91 119,671,096 1,365,967,125 11.414 11.05 11.03 11.05 10.95 11.65 122,357,025 11.164 -3.99%
2025-10-13 0 11.77 11.77 11.78 11.42 11.90 155,945,020 1,822,162,744 11.685 11.51 11.51 11.52 11.17 11.64 159,445,090 11.428 -3.84%
2025-10-10 0 12.24 12.24 12.25 12.21 12.91 106,484,405 1,324,023,592 12.434 11.97 11.97 11.98 11.94 12.63 108,874,368 12.161 -2.55%
2025-10-09 0 12.56 12.56 12.57 11.80 12.93 227,308,317 2,832,786,460 12.462 12.28 12.28 12.29 11.54 12.65 232,410,083 12.189 7.26%
2025-10-08 0 11.71 11.71 11.72 11.49 12.00 78,516,623 921,456,202 11.736 11.45 11.45 11.46 11.24 11.74 80,278,870 11.478 1.74%
2025-10-06 0 11.51 11.49 11.51 11.41 11.69 27,727,073 319,317,417 11.516 11.26 11.24 11.26 11.16 11.43 28,349,387 11.264 -2.21%
2025-10-03 0 11.77 11.76 11.77 11.59 11.79 17,994,975 210,488,509 11.697 11.51 11.50 11.51 11.34 11.53 18,398,859 11.440 -0.25%
2025-10-02 0 11.80 11.79 11.80 11.63 11.86 38,967,585 458,458,536 11.765 11.54 11.53 11.54 11.37 11.60 39,842,184 11.507 2.16%
2025-09-30 0 11.55 11.55 11.56 11.45 11.62 54,699,866 630,491,933 11.526 11.30 11.30 11.31 11.20 11.36 55,927,564 11.273 0.09%
2025-09-29 0 11.54 11.53 11.54 11.43 11.67 41,634,874 480,338,065 11.537 11.29 11.28 11.29 11.18 11.41 42,569,338 11.284 0.26%
2025-09-26 0 11.51 11.51 11.52 11.43 11.70 59,547,146 689,004,251 11.571 11.26 11.26 11.27 11.18 11.44 60,883,638 11.317 -0.86%
2025-09-25 0 11.61 11.61 11.62 11.55 11.92 94,336,750 1,102,294,508 11.685 11.36 11.36 11.36 11.30 11.66 96,454,068 11.428 -3.57%
2025-09-24 0 12.04 12.04 12.05 11.63 12.29 67,358,245 808,911,403 12.009 11.78 11.78 11.79 11.37 12.02 68,870,051 11.745 1.43%
2025-09-23 0 11.87 11.87 11.88 11.81 12.36 78,726,487 941,921,636 11.964 11.61 11.61 11.62 11.55 12.09 80,493,445 11.702 -2.70%
2025-09-22 0 12.20 12.19 12.20 11.81 12.23 79,962,300 964,093,379 12.057 11.93 11.92 11.93 11.55 11.96 81,756,994 11.792 1.50%
2025-09-19 0 12.02 12.02 12.03 11.91 12.44 91,880,825 1,113,271,345 12.116 11.76 11.76 11.77 11.65 12.17 93,943,022 11.850 0.92%
2025-09-18 0 11.91 11.91 11.92 11.77 12.20 83,037,724 993,425,617 11.964 11.65 11.65 11.66 11.51 11.93 84,901,444 11.701 -0.33%
2025-09-17 0 11.95 11.94 11.95 11.62 12.08 92,624,571 1,105,977,472 11.940 11.69 11.68 11.69 11.36 11.81 94,703,461 11.678 2.14%
2025-09-16 0 11.70 11.70 11.71 11.42 11.76 56,249,760 654,783,297 11.641 11.44 11.44 11.45 11.17 11.50 57,512,244 11.385 1.12%
2025-09-15 0 11.57 11.57 11.58 11.47 11.83 63,316,823 735,303,857 11.613 11.32 11.32 11.33 11.22 11.57 64,737,922 11.358 -2.20%
2025-09-12 0 11.83 11.82 11.83 11.67 11.87 101,576,384 1,200,260,454 11.816 11.57 11.56 11.57 11.41 11.61 103,856,191 11.557 2.25%
2025-09-11 0 11.57 11.57 11.58 11.10 11.71 85,648,825 986,889,012 11.523 11.32 11.32 11.33 10.86 11.45 87,571,149 11.270 2.30%
2025-09-10 0 11.31 11.30 11.31 10.87 11.33 97,909,134 1,094,584,532 11.180 11.06 11.05 11.06 10.63 11.08 100,106,632 10.934 4.63%
2025-09-09 0 10.81 10.80 10.81 10.70 10.87 48,697,758 525,413,354 10.789 10.57 10.56 10.57 10.47 10.63 49,790,743 10.552 1.31%
2025-09-08 0 10.67 10.67 10.69 10.54 11.07 118,262,635 1,268,483,041 10.726 10.44 10.44 10.46 10.31 10.83 120,916,952 10.491 -3.00%
2025-09-05 0 11.00 11.00 11.01 10.61 11.11 142,222,368 1,556,075,551 10.941 10.76 10.76 10.77 10.38 10.87 145,414,444 10.701 3.38%
2025-09-04 0 10.64 10.64 10.65 10.59 11.11 79,800,387 856,739,679 10.736 10.41 10.41 10.42 10.36 10.87 81,591,447 10.500 -1.66%
2025-09-03 0 10.82 10.82 10.83 10.81 11.15 46,687,415 509,708,557 10.917 10.58 10.58 10.59 10.57 10.91 47,735,279 10.678 -1.19%
2025-09-02 0 10.95 10.94 10.95 10.91 11.22 58,128,342 640,149,469 11.013 10.71 10.70 10.71 10.67 10.97 59,432,989 10.771 -0.99%
2025-09-01 0 11.06 11.06 11.07 11.06 11.46 71,443,125 796,076,263 11.143 10.82 10.82 10.83 10.82 11.21 73,046,613 10.898 -0.18%
2025-08-29 0 11.08 11.08 11.09 11.03 11.27 80,955,271 900,458,279 11.123 10.84 10.84 10.85 10.79 11.02 82,772,252 10.879 -2.03%
2025-08-28 0 11.31 11.31 11.32 10.95 11.35 98,582,146 1,101,499,656 11.173 11.06 11.06 11.07 10.71 11.10 100,794,749 10.928 2.45%
2025-08-27 0 11.04 11.03 11.04 10.96 11.33 84,562,284 937,737,528 11.089 10.80 10.79 10.80 10.72 11.08 86,460,222 10.846 -0.63%
2025-08-26 0 11.11 11.11 11.12 10.98 11.26 153,414,315 1,705,251,512 11.115 10.87 10.87 10.88 10.74 11.01 156,857,585 10.871 -0.54%
2025-08-25 0 11.17 11.16 11.17 10.83 11.28 107,766,388 1,195,885,726 11.097 10.92 10.92 10.92 10.59 11.03 110,185,125 10.853 4.10%
2025-08-22 0 10.73 10.72 10.73 10.71 10.99 84,522,570 911,656,539 10.786 10.49 10.48 10.49 10.47 10.75 86,419,616 10.549 -2.19%
2025-08-21 0 10.97 10.96 10.97 10.80 11.09 56,402,534 616,061,025 10.923 10.73 10.72 10.73 10.56 10.85 57,668,447 10.683 -0.27%
2025-08-20 0 11.00 10.99 11.00 10.82 11.08 54,728,362 600,819,765 10.978 10.76 10.75 10.76 10.58 10.84 55,956,699 10.737 0.18%
2025-08-19 0 10.98 10.97 10.98 10.93 11.10 59,834,733 658,013,549 10.997 10.74 10.73 10.74 10.69 10.86 61,177,679 10.756 -1.52%
2025-08-18 0 11.15 11.14 11.15 10.74 11.38 109,337,749 1,221,731,300 11.174 10.91 10.90 10.91 10.50 11.13 111,791,754 10.929 3.05%
2025-08-15 0 10.82 10.81 10.82 10.38 10.89 162,838,616 1,733,379,565 10.645 10.58 10.57 10.58 10.15 10.65 166,493,408 10.411 -0.09%
2025-08-14 0 10.83 10.82 10.83 10.73 11.52 248,116,451 2,730,226,711 11.004 10.59 10.58 10.59 10.49 11.27 253,685,241 10.762 -5.99%
2025-08-13 0 11.52 11.51 11.52 11.20 11.54 94,986,070 1,084,015,047 11.412 11.27 11.26 11.27 10.95 11.29 97,117,962 11.162 2.67%
2025-08-12 0 11.22 11.22 11.23 10.96 11.27 64,801,599 725,057,259 11.189 10.97 10.97 10.98 10.72 11.02 66,256,023 10.943 1.63%
2025-08-11 0 11.04 11.04 11.05 10.78 11.08 75,399,125 825,750,519 10.952 10.80 10.80 10.81 10.54 10.84 77,091,402 10.711 0.09%
2025-08-08 0 11.03 11.00 11.03 10.96 11.13 80,957,688 891,928,165 11.017 10.79 10.76 10.79 10.72 10.89 82,774,723 10.775 -1.08%
2025-08-07 0 11.15 11.14 11.15 10.91 11.25 80,791,928 895,197,391 11.080 10.91 10.90 10.91 10.67 11.00 82,605,243 10.837 1.00%
2025-08-06 0 11.04 11.03 11.04 10.91 11.09 76,293,069 840,651,775 11.019 10.80 10.79 10.80 10.67 10.85 78,005,410 10.777 -0.90%
2025-08-05 0 11.14 11.13 11.14 10.60 11.15 154,120,591 1,691,162,207 10.973 10.90 10.89 10.90 10.37 10.91 157,579,713 10.732 5.09%
2025-08-04 0 10.60 10.59 10.60 10.04 10.71 118,888,232 1,246,857,787 10.488 10.37 10.36 10.37 9.820 10.47 121,556,590 10.257 4.95%
2025-08-01 0 10.10 10.08 10.10 9.970 10.38 69,281,364 706,884,318 10.203 9.878 9.859 9.878 9.751 10.15 70,836,333 9.9791 -0.20%
2025-07-31 0 10.12 10.12 10.14 10.00 10.18 55,361,456 558,464,900 10.088 9.898 9.898 9.917 9.780 9.957 56,604,003 9.8662 -0.20%
2025-07-30 0 10.14 10.14 10.16 10.06 10.34 73,692,973 751,158,467 10.193 9.917 9.917 9.937 9.839 10.11 75,346,957 9.9693 -0.73%
2025-07-29 0 10.52 10.50 10.52 10.28 10.56 64,219,336 670,658,698 10.443 9.991 9.972 9.991 9.763 10.03 67,621,192 9.9179 0.00%
2025-07-28 0 10.52 10.52 10.54 10.36 10.62 67,085,525 707,072,025 10.540 9.991 9.991 10.01 9.839 10.09 70,639,210 10.010 0.77%
2025-07-25 0 10.44 10.42 10.44 10.26 10.46 52,439,780 546,172,085 10.415 9.915 9.896 9.915 9.744 9.934 55,217,644 9.8913 0.38%
2025-07-24 0 10.40 10.40 10.42 10.20 10.48 68,849,082 716,235,558 10.403 9.877 9.877 9.896 9.687 9.953 72,496,187 9.8796 1.76%
2025-07-23 0 10.22 10.22 10.24 10.02 10.28 65,199,363 662,794,068 10.166 9.706 9.706 9.725 9.516 9.763 68,653,133 9.6542 1.39%
2025-07-22 0 10.08 10.08 10.10 10.06 10.26 50,456,870 510,748,811 10.122 9.573 9.573 9.592 9.554 9.744 53,129,694 9.6132 -1.18%
2025-07-21 0 10.20 10.20 10.22 10.12 10.36 60,393,449 617,635,561 10.227 9.687 9.687 9.706 9.611 9.839 63,592,638 9.7124 0.59%
2025-07-18 0 10.14 10.14 10.16 10.12 10.28 44,814,616 456,008,826 10.175 9.630 9.630 9.649 9.611 9.763 47,188,556 9.6635 -0.20%
2025-07-17 0 10.16 10.16 10.18 9.970 10.18 59,198,346 597,884,602 10.100 9.649 9.649 9.668 9.468 9.668 62,334,228 9.5916 1.60%
2025-07-16 0 10.00 10.00 10.02 10.00 10.38 68,275,199 692,063,762 10.136 9.497 9.497 9.516 9.497 9.858 71,891,904 9.6264 -0.99%
2025-07-15 0 10.10 10.10 10.12 9.690 10.20 89,692,669 894,645,860 9.9746 9.592 9.592 9.611 9.203 9.687 94,443,910 9.4728 2.75%
2025-07-14 0 9.830 9.830 9.850 9.700 9.900 54,746,654 536,870,740 9.8065 9.335 9.335 9.354 9.212 9.402 57,646,718 9.3131 0.61%
2025-07-11 0 9.770 9.760 9.770 9.580 9.930 81,293,299 796,085,747 9.7928 9.278 9.269 9.278 9.098 9.430 85,599,604 9.3001 2.09%
2025-07-10 0 9.570 9.570 9.580 9.530 9.760 41,462,220 397,748,223 9.5930 9.089 9.089 9.098 9.051 9.269 43,658,575 9.1104 -0.31%
2025-07-09 0 9.600 9.600 9.610 9.540 9.720 52,092,885 501,349,123 9.6241 9.117 9.117 9.127 9.060 9.231 54,852,373 9.1400 -1.23%
2025-07-08 0 9.720 9.710 9.720 9.460 9.760 57,015,161 551,902,223 9.6799 9.231 9.222 9.231 8.984 9.269 60,035,394 9.1929 1.99%
2025-07-07 0 9.530 9.530 9.540 9.420 9.620 43,389,590 411,925,613 9.4937 9.051 9.051 9.060 8.946 9.136 45,688,043 9.0160 -1.35%
2025-07-04 0 9.660 9.640 9.660 9.550 9.790 51,771,105 499,549,404 9.6492 9.174 9.155 9.174 9.070 9.297 54,513,547 9.1638 -0.72%
2025-07-03 0 9.730 9.720 9.730 9.470 9.750 82,901,892 799,601,960 9.6452 9.241 9.231 9.241 8.994 9.260 87,293,408 9.1599 3.07%
2025-07-02 0 9.440 9.440 9.450 9.340 9.530 36,422,195 344,080,955 9.4470 8.965 8.965 8.975 8.870 9.051 38,351,568 8.9718 0.21%
2025-06-30 0 9.420 9.410 9.420 9.360 9.540 38,574,198 364,212,436 9.4419 8.946 8.937 8.946 8.889 9.060 40,617,568 8.9669 -0.11%
2025-06-27 0 9.430 9.420 9.430 9.340 9.550 45,031,002 425,543,030 9.4500 8.956 8.946 8.956 8.870 9.070 47,416,405 8.9746 0.32%
2025-06-26 0 9.400 9.400 9.410 9.200 9.490 67,115,901 630,143,578 9.3889 8.927 8.927 8.937 8.737 9.013 70,671,195 8.9166 1.29%
2025-06-25 0 9.280 9.280 9.290 9.200 9.360 48,912,416 453,877,010 9.2794 8.813 8.813 8.823 8.737 8.889 51,503,427 8.8126 0.11%
2025-06-24 0 9.270 9.270 9.280 9.090 9.330 59,633,548 552,390,730 9.2631 8.804 8.804 8.813 8.633 8.861 62,792,483 8.7971 2.21%
2025-06-23 0 9.070 9.050 9.070 8.870 9.090 36,385,114 327,722,322 9.0070 8.614 8.595 8.614 8.424 8.633 38,312,523 8.5539 0.22%
2025-06-20 0 9.050 9.040 9.050 8.920 9.070 44,940,000 405,657,441 9.0266 8.595 8.585 8.595 8.471 8.614 47,320,582 8.5725 0.89%
2025-06-19 0 8.970 8.960 8.970 8.910 9.160 45,571,001 409,304,057 8.9817 8.519 8.509 8.519 8.462 8.699 47,985,009 8.5298 -1.75%
2025-06-18 0 9.130 9.120 9.130 9.020 9.200 35,794,695 325,480,102 9.0930 8.671 8.661 8.671 8.566 8.737 37,690,828 8.6355 -0.54%
2025-06-17 0 9.180 9.180 9.190 9.130 9.330 41,918,239 386,166,437 9.2124 8.718 8.718 8.728 8.671 8.861 44,138,751 8.7489 -0.76%
2025-06-16 0 9.250 9.240 9.250 9.050 9.340 50,501,848 466,760,748 9.2424 8.785 8.775 8.785 8.595 8.870 53,177,055 8.7775 1.09%
2025-06-13 0 9.150 9.140 9.150 9.050 9.340 68,965,491 630,806,505 9.1467 8.690 8.680 8.690 8.595 8.870 72,618,762 8.6865 -1.82%
2025-06-12 0 9.320 9.310 9.320 9.290 9.450 57,816,706 541,385,886 9.3638 8.851 8.842 8.851 8.823 8.975 60,879,399 8.8928 -0.32%
2025-06-11 0 9.350 9.340 9.350 9.210 9.440 60,253,029 563,414,369 9.3508 8.880 8.870 8.880 8.747 8.965 63,444,780 8.8804 1.63%
2025-06-10 0 9.200 9.200 9.210 9.100 9.310 48,108,552 442,561,491 9.1992 8.737 8.737 8.747 8.642 8.842 50,656,980 8.7364 -0.43%
2025-06-09 0 9.240 9.230 9.240 9.140 9.300 83,962,585 772,991,289 9.2064 8.775 8.766 8.775 8.680 8.832 88,410,289 8.7432 1.20%
2025-06-06 0 9.130 9.120 9.130 8.970 9.180 165,516,975 1,506,883,692 9.1041 8.671 8.661 8.671 8.519 8.718 174,284,815 8.6461 0.33%
2025-06-05 0 9.100 9.090 9.100 8.930 9.130 83,971,182 759,289,384 9.0423 8.642 8.633 8.642 8.481 8.671 88,419,341 8.5874 2.13%
2025-06-04 0 8.910 8.910 8.920 8.830 9.040 80,105,153 713,560,352 8.9078 8.462 8.462 8.471 8.386 8.585 84,348,519 8.4597 -0.34%
2025-06-03 0 8.940 8.930 8.940 8.780 8.980 73,944,376 656,667,010 8.8806 8.490 8.481 8.490 8.338 8.528 77,861,391 8.4338 0.11%
2025-06-02 0 8.930 8.920 8.930 8.730 8.930 63,711,982 563,093,758 8.8381 8.481 8.471 8.481 8.291 8.481 67,086,962 8.3935 -1.22%
2025-05-30 0 9.040 9.040 9.050 8.940 9.210 123,757,601 1,116,415,905 9.0210 8.585 8.585 8.595 8.490 8.747 130,313,345 8.5672 -4.34%
2025-05-29 0 9.450 9.450 9.460 9.210 9.490 82,930,608 778,744,796 9.3903 8.975 8.975 8.984 8.747 9.013 87,323,646 8.9179 3.17%
2025-05-28 0 9.160 9.160 9.170 9.070 9.370 94,851,107 869,799,155 9.1702 8.699 8.699 8.709 8.614 8.899 99,875,603 8.7088 -1.82%
2025-05-27 0 9.330 9.320 9.330 9.190 9.410 50,118,376 466,039,766 9.2988 8.861 8.851 8.861 8.728 8.937 52,773,269 8.8310 0.43%
2025-05-26 0 9.290 9.280 9.290 9.210 9.450 72,721,321 676,708,585 9.3055 8.823 8.813 8.823 8.747 8.975 76,573,548 8.8374 -2.21%
2025-05-23 0 9.500 9.500 9.510 9.330 9.630 91,569,481 870,021,908 9.5012 9.022 9.022 9.032 8.861 9.146 96,420,141 9.0232 -0.73%
2025-05-22 0 9.570 9.570 9.580 9.550 10.00 114,088,846 1,109,644,572 9.7261 9.089 9.089 9.098 9.070 9.497 120,132,412 9.2368 -5.43%
2025-05-21 0 10.12 10.10 10.12 9.930 10.14 59,488,027 598,775,101 10.065 9.611 9.592 9.611 9.430 9.630 62,639,254 9.5591 1.20%
2025-05-20 0 10.00 9.990 10.00 9.780 10.06 47,165,600 469,982,767 9.9645 9.497 9.487 9.497 9.288 9.554 49,664,077 9.4632 0.40%
2025-05-19 0 9.960 9.950 9.960 9.710 9.980 65,237,436 645,522,517 9.8950 9.459 9.449 9.459 9.222 9.478 68,693,223 9.3972 1.94%
2025-05-16 0 9.770 9.770 9.780 9.620 9.820 40,789,989 397,899,476 9.7548 9.278 9.278 9.288 9.136 9.326 42,950,735 9.2641 0.00%
2025-05-15 0 9.770 9.770 9.780 9.670 9.990 79,273,302 774,835,372 9.7742 9.278 9.278 9.288 9.184 9.487 83,472,603 9.2825 -2.69%
2025-05-14 0 10.04 10.02 10.04 9.940 10.20 46,606,430 468,489,662 10.052 9.535 9.516 9.535 9.440 9.687 49,075,287 9.5463 0.60%
2025-05-13 0 9.980 9.970 9.980 9.940 10.34 111,284,242 1,118,781,030 10.053 9.478 9.468 9.478 9.440 9.820 117,179,241 9.5476 -1.96%
2025-05-12 0 10.18 10.16 10.18 9.520 10.54 238,347,474 2,389,763,485 10.026 9.668 9.649 9.668 9.041 10.01 250,973,324 9.5220 9.58%
2025-05-09 0 9.290 9.280 9.290 9.110 9.390 66,736,422 617,730,071 9.2563 8.823 8.813 8.823 8.652 8.918 70,271,614 8.7906 2.09%
2025-05-08 0 9.100 9.090 9.100 8.970 9.250 85,940,301 782,674,068 9.1072 8.642 8.633 8.642 8.519 8.785 90,492,769 8.6490 -0.66%
2025-05-07 0 9.160 9.150 9.160 9.110 9.620 90,428,548 839,993,674 9.2890 8.699 8.690 8.699 8.652 9.136 95,218,770 8.8217 -1.08%
2025-05-06 0 9.260 9.250 9.260 9.110 9.350 81,885,046 757,888,226 9.2555 8.794 8.785 8.794 8.652 8.880 86,222,698 8.7899 0.11%
2025-05-02 0 9.250 9.250 9.260 8.970 9.340 100,021,569 920,577,385 9.2038 8.785 8.785 8.794 8.519 8.870 105,319,957 8.7408 2.89%
2025-04-30 0 8.990 8.980 8.990 8.790 9.050 52,394,326 469,623,968 8.9633 8.538 8.528 8.538 8.348 8.595 55,169,782 8.5123 2.04%
2025-04-29 0 8.810 8.810 8.820 8.740 9.030 53,442,236 472,159,923 8.8350 8.367 8.367 8.376 8.300 8.576 56,273,202 8.3905 0.69%
2025-04-28 0 8.750 8.740 8.750 8.690 8.950 31,486,295 275,974,684 8.7649 8.310 8.300 8.310 8.253 8.500 33,154,201 8.3240 -1.02%
2025-04-25 0 8.840 8.840 8.850 8.630 9.090 108,049,167 962,793,014 8.9107 8.395 8.395 8.405 8.196 8.633 113,772,796 8.4624 3.39%
2025-04-24 0 8.550 8.540 8.550 8.480 8.820 76,112,547 655,269,125 8.6092 8.120 8.110 8.120 8.053 8.376 80,144,415 8.1761 -0.35%
2025-04-23 0 8.580 8.580 8.590 8.490 8.660 99,286,049 851,069,363 8.5719 8.148 8.148 8.158 8.063 8.224 104,545,474 8.1407 4.13%
2025-04-22 0 8.240 8.230 8.240 8.010 8.260 59,416,860 485,708,208 8.1746 7.825 7.816 7.825 7.607 7.844 62,564,317 7.7633 1.98%
2025-04-17 0 8.080 8.070 8.080 7.880 8.160 63,140,888 508,812,673 8.0584 7.674 7.664 7.674 7.484 7.749 66,485,616 7.6530 2.41%
2025-04-16 0 7.890 7.880 7.890 7.790 8.100 98,094,450 775,514,952 7.9058 7.493 7.484 7.493 7.398 7.693 103,290,754 7.5081 -4.71%
2025-04-15 0 8.280 8.270 8.280 8.200 8.410 74,241,483 613,652,364 8.2656 7.863 7.854 7.863 7.787 7.987 78,174,236 7.8498 0.12%
2025-04-14 0 8.270 8.260 8.270 8.230 8.840 192,333,032 1,620,524,035 8.4256 7.854 7.844 7.854 7.816 8.395 202,521,384 8.0017 2.99%
2025-04-11 0 8.030 8.020 8.030 7.700 8.130 137,932,383 1,095,192,034 7.9401 7.626 7.617 7.626 7.313 7.721 145,238,999 7.5406 0.00%
2025-04-10 0 8.030 8.020 8.030 7.910 8.470 288,872,567 2,360,798,996 8.1725 7.626 7.617 7.626 7.512 8.044 304,174,855 7.7613 7.07%
2025-04-09 0 7.500 7.490 7.500 6.570 7.560 305,324,675 2,160,235,434 7.0752 7.123 7.113 7.123 6.239 7.180 321,498,472 6.7193 0.00%
2025-04-08 0 7.500 7.500 7.510 7.220 7.870 304,328,326 2,291,340,240 7.5292 7.123 7.123 7.132 6.857 7.474 320,449,344 7.1504 -1.06%
2025-04-07 0 7.580 7.560 7.580 7.400 8.470 469,621,768 3,679,831,776 7.8357 7.199 7.180 7.199 7.028 8.044 494,498,784 7.4415 -22.89%
2025-04-03 0 9.830 9.820 9.830 9.630 10.18 182,506,563 1,803,911,071 9.8841 9.335 9.326 9.335 9.146 9.668 192,174,383 9.3868 -7.79%
2025-04-02 0 10.66 10.66 10.70 10.56 10.94 56,798,700 608,050,270 10.705 10.12 10.12 10.16 10.03 10.39 59,807,466 10.167 0.38%
2025-04-01 0 10.62 10.60 10.62 10.50 10.76 77,098,382 820,582,115 10.643 10.09 10.07 10.09 9.972 10.22 81,182,472 10.108 1.34%
2025-03-31 0 10.48 10.48 10.50 10.34 10.84 95,681,395 1,005,850,680 10.513 9.953 9.953 9.972 9.820 10.29 100,749,873 9.9836 -3.50%
2025-03-28 0 10.86 10.84 10.86 10.72 11.40 103,270,678 1,127,816,457 10.921 10.31 10.29 10.31 10.18 10.83 108,741,179 10.372 -4.40%
2025-03-27 0 11.36 11.34 11.36 11.26 11.70 58,026,061 662,831,698 11.423 10.79 10.77 10.79 10.69 11.11 61,099,844 10.848 -1.05%
2025-03-26 0 11.48 11.46 11.48 11.32 11.58 47,306,469 542,722,325 11.472 10.90 10.88 10.90 10.75 11.00 49,812,409 10.895 1.95%
2025-03-25 0 11.26 11.26 11.28 11.22 11.68 45,649,522 517,434,437 11.335 10.69 10.69 10.71 10.66 11.09 48,067,689 10.765 -1.92%
2025-03-24 0 11.48 11.48 11.50 11.22 11.54 51,710,649 588,448,565 11.380 10.90 10.90 10.92 10.66 10.96 54,449,889 10.807 1.59%
2025-03-21 0 11.30 11.28 11.30 11.20 11.70 83,498,788 947,692,866 11.350 10.73 10.71 10.73 10.64 11.11 87,921,924 10.779 -3.25%
2025-03-20 0 11.68 11.68 11.72 11.64 12.00 44,355,834 520,863,562 11.743 11.09 11.09 11.13 11.05 11.40 46,705,471 11.152 -2.18%
2025-03-19 0 11.94 11.94 11.96 11.64 12.26 102,439,588 1,229,423,784 12.001 11.34 11.34 11.36 11.05 11.64 107,866,064 11.398 0.67%
2025-03-18 0 11.86 11.84 11.86 11.78 11.96 71,127,030 844,037,700 11.867 11.26 11.24 11.26 11.19 11.36 74,894,803 11.270 1.37%
2025-03-17 0 11.70 11.70 11.72 11.44 11.90 58,627,664 684,564,350 11.676 11.11 11.11 11.13 10.86 11.30 61,733,315 11.089 0.86%
2025-03-14 0 11.60 11.58 11.60 11.26 11.74 78,556,860 908,457,047 11.564 11.02 11.00 11.02 10.69 11.15 82,718,209 10.983 1.40%
2025-03-13 0 11.44 11.42 11.44 11.30 11.86 100,308,671 1,153,454,285 11.499 10.86 10.85 10.86 10.73 11.26 105,622,267 10.921 -1.72%
2025-03-12 0 11.64 11.64 11.66 11.48 12.50 183,655,382 2,179,954,613 11.870 11.05 11.05 11.07 10.90 11.87 193,384,058 11.273 -7.03%
2025-03-11 0 12.52 12.50 12.52 12.12 12.62 75,314,376 934,849,443 12.413 11.89 11.87 11.89 11.51 11.99 79,303,963 11.788 0.81%
2025-03-10 0 12.42 12.42 12.44 12.24 12.58 79,061,486 983,272,950 12.437 11.80 11.80 11.81 11.62 11.95 83,249,567 11.811 -1.58%
2025-03-07 0 12.62 12.60 12.62 12.22 13.02 126,650,091 1,608,728,460 12.702 11.99 11.97 11.99 11.61 12.36 133,359,057 12.063 0.96%
2025-03-06 0 12.50 12.48 12.50 12.20 12.64 138,806,517 1,733,143,664 12.486 11.87 11.85 11.87 11.59 12.00 146,159,439 11.858 4.69%
2025-03-05 0 11.94 11.92 11.94 11.54 11.98 96,841,091 1,140,212,043 11.774 11.34 11.32 11.34 10.96 11.38 101,971,001 11.182 4.74%
2025-03-04 0 11.40 11.38 11.40 11.06 11.50 67,576,291 764,804,489 11.318 10.83 10.81 10.83 10.50 10.92 71,155,973 10.748 -0.18%
2025-03-03 0 11.42 11.40 11.42 11.28 11.86 87,578,481 1,008,397,960 11.514 10.85 10.83 10.85 10.71 11.26 92,217,728 10.935 -1.38%
2025-02-28 0 11.58 11.58 11.60 11.44 12.14 155,614,839 1,813,921,426 11.656 11.00 11.00 11.02 10.86 11.53 163,858,139 11.070 -6.01%
2025-02-27 0 12.32 12.30 12.32 11.96 12.74 165,642,009 2,026,909,260 12.237 11.70 11.68 11.70 11.36 12.10 174,416,472 11.621 -2.69%
2025-02-26 0 12.66 12.64 12.66 12.48 13.18 146,844,802 1,879,935,438 12.802 12.02 12.00 12.02 11.85 12.52 154,623,531 12.158 -1.09%
2025-02-25 0 12.80 12.80 12.82 12.42 13.16 153,541,385 1,966,366,066 12.807 12.16 12.16 12.18 11.80 12.50 161,674,849 12.162 -1.39%
2025-02-24 0 12.98 12.98 13.00 12.84 13.40 179,001,142 2,329,791,845 13.016 12.33 12.33 12.35 12.19 12.73 188,483,271 12.361 -4.56%
2025-02-21 0 13.60 13.60 13.62 11.82 13.60 358,558,990 4,649,701,404 12.968 12.92 12.92 12.93 11.23 12.92 377,552,739 12.315 15.45%
2025-02-20 0 11.78 11.78 11.80 11.68 13.18 301,497,112 3,731,496,085 12.377 11.19 11.19 11.21 11.09 12.52 317,468,153 11.754 -6.36%
2025-02-19 0 12.58 12.58 12.60 12.08 12.58 108,941,434 1,355,405,834 12.442 11.95 11.95 11.97 11.47 11.95 114,712,329 11.816 0.16%
2025-02-18 0 12.56 12.54 12.56 12.24 12.66 109,593,603 1,365,106,189 12.456 11.93 11.91 11.93 11.62 12.02 115,399,045 11.829 -0.48%
2025-02-17 0 12.62 12.60 12.62 12.40 12.88 105,100,227 1,330,445,324 12.659 11.99 11.97 11.99 11.78 12.23 110,667,644 12.022 0.00%
2025-02-14 0 12.62 12.60 12.62 12.20 12.66 117,926,748 1,474,114,786 12.500 11.99 11.97 11.99 11.59 12.02 124,173,617 11.871 3.78%
2025-02-13 0 12.16 12.16 12.18 12.04 12.74 156,866,443 1,942,474,935 12.383 11.55 11.55 11.57 11.43 12.10 165,176,043 11.760 -5.00%
2025-02-12 0 12.80 12.78 12.80 12.20 12.88 144,458,026 1,829,062,813 12.662 12.16 12.14 12.16 11.59 12.23 152,110,322 12.025 5.26%
2025-02-11 0 12.16 12.14 12.16 11.78 12.34 139,844,391 1,688,936,649 12.077 11.55 11.53 11.55 11.19 11.72 147,252,291 11.470 -0.16%
2025-02-10 0 12.18 12.16 12.18 12.02 12.52 146,139,911 1,778,808,677 12.172 11.57 11.55 11.57 11.42 11.89 153,881,300 11.560 -0.33%
2025-02-07 0 12.22 12.22 12.24 11.18 12.56 274,662,411 3,336,755,812 12.149 11.61 11.61 11.62 10.62 11.93 289,211,952 11.537 6.26%
2025-02-06 0 11.50 11.48 11.50 10.92 11.66 222,099,575 2,537,752,776 11.426 10.92 10.90 10.92 10.37 11.07 233,864,734 10.851 5.12%
2025-02-05 0 10.94 10.94 10.96 10.36 11.16 216,572,909 2,358,736,784 10.891 10.39 10.39 10.41 9.839 10.60 228,045,307 10.343 3.99%
2025-02-04 0 10.52 10.52 10.54 9.950 10.66 154,434,813 1,609,841,758 10.424 9.991 9.991 10.01 9.449 10.12 162,615,604 9.8997 6.91%
2025-02-03 0 9.840 9.840 9.850 9.130 9.890 92,256,487 888,754,421 9.6335 9.345 9.345 9.354 8.671 9.392 97,143,539 9.1489 5.92%
2025-01-28 0 9.290 9.290 9.300 9.140 9.560 21,931,775 203,464,431 9.2772 8.823 8.823 8.832 8.680 9.079 23,093,555 8.8104 -2.11%
2025-01-27 0 9.490 9.480 9.490 9.350 9.620 37,716,053 358,558,275 9.5068 9.013 9.003 9.013 8.880 9.136 39,713,965 9.0285 0.21%
2025-01-24 0 9.470 9.460 9.470 9.150 9.470 34,485,919 324,142,692 9.3993 8.994 8.984 8.994 8.690 8.994 36,312,723 8.9264 2.93%
2025-01-23 0 9.200 9.200 9.210 9.160 9.470 45,024,345 417,846,654 9.2805 8.737 8.737 8.747 8.699 8.994 47,409,395 8.8136 0.55%
2025-01-22 0 9.150 9.140 9.150 9.010 9.360 63,194,148 576,981,388 9.1303 8.690 8.680 8.690 8.557 8.889 66,541,697 8.6710 -2.76%
2025-01-21 0 9.410 9.400 9.410 9.310 9.570 30,533,177 287,404,893 9.4129 8.937 8.927 8.937 8.842 9.089 32,150,594 8.9393 0.11%
2025-01-20 0 9.400 9.400 9.410 9.260 9.470 36,611,403 343,690,292 9.3875 8.927 8.927 8.937 8.794 8.994 38,550,799 8.9153 1.84%
2025-01-17 0 9.230 9.220 9.230 9.050 9.320 35,839,829 329,312,237 9.1884 8.766 8.756 8.766 8.595 8.851 37,738,353 8.7262 -0.65%
2025-01-16 0 9.290 9.280 9.290 9.180 9.390 37,379,708 346,492,133 9.2695 8.823 8.813 8.823 8.718 8.918 39,359,803 8.8032 1.20%
2025-01-15 0 9.180 9.180 9.190 9.080 9.260 29,808,963 273,370,302 9.1707 8.718 8.718 8.728 8.623 8.794 31,388,017 8.7094 -1.08%
2025-01-14 0 9.280 9.270 9.280 9.130 9.360 38,061,456 352,367,426 9.2579 8.813 8.804 8.813 8.671 8.889 40,077,665 8.7921 0.11%
2025-01-13 0 9.270 9.260 9.270 9.140 9.330 20,450,784 189,023,821 9.2429 8.804 8.794 8.804 8.680 8.861 21,534,112 8.7779 -0.75%
2025-01-10 0 9.340 9.340 9.350 9.320 9.880 48,529,477 458,354,822 9.4449 8.870 8.870 8.880 8.851 9.383 51,100,202 8.9697 -4.89%
2025-01-09 0 9.820 9.820 9.830 9.470 9.960 44,289,333 434,414,847 9.8086 9.326 9.326 9.335 8.994 9.459 46,635,448 9.3151 3.04%
2025-01-08 0 9.530 9.530 9.550 9.460 9.770 48,490,861 463,807,618 9.5648 9.051 9.051 9.070 8.984 9.278 51,059,541 9.0837 -1.95%
2025-01-07 0 9.720 9.720 9.730 9.570 9.940 61,279,088 594,386,836 9.6997 9.231 9.231 9.241 9.089 9.440 64,525,192 9.2117 -1.42%
2025-01-06 0 9.860 9.860 9.870 9.840 10.24 47,887,290 479,856,516 10.021 9.364 9.364 9.373 9.345 9.725 50,423,997 9.5164 0.31%
2025-01-03 0 9.830 9.820 9.830 9.760 10.08 50,796,099 501,859,555 9.8799 9.335 9.326 9.335 9.269 9.573 53,486,893 9.3829 0.41%
2025-01-02 0 9.790 9.790 9.800 9.750 10.06 52,029,307 513,538,852 9.8702 9.297 9.297 9.307 9.260 9.554 54,785,427 9.3736 -2.88%
2024-12-31 0 10.08 10.08 10.10 10.08 10.32 25,313,648 257,941,291 10.190 9.573 9.573 9.592 9.573 9.801 26,654,574 9.6772 -1.18%
2024-12-30 0 10.20 10.20 10.22 10.14 10.50 72,633,520 743,489,201 10.236 9.687 9.687 9.706 9.630 9.972 76,481,096 9.7212 -3.41%
2024-12-27 0 10.56 10.56 10.58 9.730 10.60 198,535,742 2,050,423,100 10.328 10.03 10.03 10.05 9.241 10.07 209,052,667 9.8082 9.20%
2024-12-24 0 9.670 9.650 9.670 9.450 9.750 27,595,115 266,784,631 9.6678 9.184 9.165 9.184 8.975 9.260 29,056,896 9.1815 1.90%
2024-12-23 0 9.490 9.490 9.500 9.370 9.520 31,244,563 295,500,227 9.4577 9.013 9.013 9.022 8.899 9.041 32,899,664 8.9819 0.21%
2024-12-20 0 9.470 9.460 9.470 9.300 9.520 47,303,345 447,356,268 9.4572 8.994 8.984 8.994 8.832 9.041 49,809,119 8.9814 1.18%
2024-12-19 0 9.360 9.360 9.370 9.240 9.460 38,432,587 360,351,579 9.3762 8.889 8.889 8.899 8.775 8.984 40,468,455 8.9045 -0.64%
2024-12-18 0 9.420 9.410 9.420 9.160 9.480 42,416,629 397,826,667 9.3790 8.946 8.937 8.946 8.699 9.003 44,663,542 8.9072 3.06%
2024-12-17 0 9.140 9.130 9.140 9.130 9.330 36,770,201 339,228,287 9.2256 8.680 8.671 8.680 8.671 8.861 38,718,009 8.7615 -0.65%
2024-12-16 0 9.200 9.200 9.210 9.180 9.400 34,413,486 318,986,472 9.2692 8.737 8.737 8.747 8.718 8.927 36,236,453 8.8029 0.66%
2024-12-13 0 9.140 9.140 9.150 9.120 9.500 50,833,988 469,509,848 9.2361 8.680 8.680 8.690 8.661 9.022 53,526,789 8.7715 -3.69%
2024-12-12 0 9.490 9.480 9.490 9.350 9.600 43,814,235 416,041,500 9.4956 9.013 9.003 9.013 8.880 9.117 46,135,182 9.0179 1.50%
2024-12-11 0 9.350 9.340 9.350 9.300 9.760 48,018,931 453,104,682 9.4360 8.880 8.870 8.880 8.832 9.269 50,562,611 8.9613 -1.79%
2024-12-10 0 9.520 9.520 9.530 9.460 9.880 77,447,324 743,970,294 9.6061 9.041 9.041 9.051 8.984 9.383 81,549,899 9.1229 0.85%
2024-12-09 0 9.440 9.440 9.450 9.100 9.470 71,442,752 663,020,292 9.2804 8.965 8.965 8.975 8.642 8.994 75,227,250 8.8136 1.94%
2024-12-06 0 9.260 9.250 9.260 9.140 9.320 96,771,924 892,915,949 9.2270 8.794 8.785 8.794 8.680 8.851 101,898,170 8.7628 0.87%
2024-12-05 0 9.180 9.180 9.190 9.160 9.380 42,542,661 391,974,524 9.2137 8.718 8.718 8.728 8.699 8.908 44,796,250 8.7502 -1.71%
2024-12-04 0 9.340 9.340 9.350 9.260 9.480 51,271,991 480,536,356 9.3723 8.870 8.870 8.880 8.794 9.003 53,987,994 8.9008 -1.48%
2024-12-03 0 9.480 9.470 9.480 9.110 9.600 92,994,527 878,473,982 9.4465 9.003 8.994 9.003 8.652 9.117 97,920,675 8.9713 4.06%
2024-12-02 0 9.110 9.100 9.110 9.060 9.220 31,712,311 289,685,197 9.1348 8.652 8.642 8.652 8.604 8.756 33,392,190 8.6752 0.00%
2024-11-29 0 9.110 9.110 9.120 8.990 9.240 39,092,744 356,045,311 9.1077 8.652 8.652 8.661 8.538 8.775 41,163,582 8.6495 0.33%
2024-11-28 0 9.080 9.080 9.090 9.050 9.240 44,169,972 403,075,032 9.1255 8.623 8.623 8.633 8.595 8.775 46,509,764 8.6665 -2.47%
2024-11-27 0 9.310 9.300 9.310 8.980 9.330 57,241,266 526,000,359 9.1892 8.842 8.832 8.842 8.528 8.861 60,273,476 8.7269 3.39%
2024-11-26 0 9.090 9.080 9.090 9.050 9.210 48,903,092 445,343,813 9.1067 8.552 8.543 8.552 8.514 8.665 51,979,667 8.5677 -0.22%
2024-11-25 0 9.110 9.100 9.110 9.100 9.310 73,964,894 678,366,912 9.1715 8.571 8.561 8.571 8.561 8.759 78,618,149 8.6286 0.44%
2024-11-22 0 9.070 9.070 9.080 9.040 9.490 64,465,677 596,199,083 9.2483 8.533 8.533 8.543 8.505 8.928 68,521,320 8.7009 -1.41%
2024-11-21 0 9.200 9.190 9.200 8.990 9.350 80,294,457 741,589,058 9.2359 8.655 8.646 8.655 8.458 8.797 85,345,915 8.6892 2.00%
2024-11-20 0 9.020 9.020 9.030 8.910 9.190 76,313,911 689,098,589 9.0298 8.486 8.486 8.496 8.383 8.646 81,114,947 8.4953 -0.11%
2024-11-19 0 9.030 9.030 9.040 8.930 9.170 81,368,063 735,209,364 9.0356 8.496 8.496 8.505 8.401 8.627 86,487,064 8.5008 0.56%
2024-11-18 0 8.980 8.980 8.990 8.920 9.330 112,770,401 1,019,536,903 9.0408 8.448 8.448 8.458 8.392 8.778 119,864,975 8.5057 -2.07%
2024-11-15 0 9.170 9.170 9.180 9.170 9.520 117,774,741 1,093,193,376 9.2821 8.627 8.627 8.637 8.627 8.957 125,184,147 8.7327 -1.82%
2024-11-14 0 9.340 9.340 9.350 9.300 9.620 68,084,114 640,771,329 9.4115 8.787 8.787 8.797 8.750 9.051 72,367,399 8.8544 -3.71%
2024-11-13 0 9.700 9.690 9.700 9.480 9.820 47,947,027 463,830,815 9.6738 9.126 9.116 9.126 8.919 9.239 50,963,455 9.1012 2.43%
2024-11-12 0 9.470 9.470 9.480 9.460 9.950 82,613,238 794,941,833 9.6225 8.909 8.909 8.919 8.900 9.361 87,810,575 9.0529 -5.49%
2024-11-11 0 10.02 10.02 10.04 9.500 10.18 48,166,825 477,051,465 9.9042 9.427 9.427 9.446 8.938 9.577 51,197,080 9.3179 1.93%
2024-11-08 0 9.830 9.830 9.840 9.740 10.08 48,295,988 478,545,409 9.9086 9.248 9.248 9.258 9.164 9.483 51,334,369 9.3221 0.92%
2024-11-07 0 9.740 9.740 9.750 9.640 9.930 94,038,753 915,615,468 9.7366 9.164 9.164 9.173 9.069 9.342 99,954,888 9.1603 -2.60%
2024-11-06 0 10.00 9.990 10.00 9.950 10.30 61,795,925 622,024,663 10.066 9.408 9.399 9.408 9.361 9.690 65,683,610 9.4700 -4.58%
2024-11-05 0 10.48 10.46 10.48 10.20 10.48 33,709,353 349,789,597 10.377 9.860 9.841 9.860 9.596 9.860 35,830,065 9.7625 1.16%
2024-11-04 0 10.36 10.34 10.36 10.26 10.52 29,848,646 308,858,836 10.347 9.747 9.728 9.747 9.653 9.897 31,726,474 9.7351 0.58%
2024-11-01 0 10.30 10.30 10.32 10.16 10.44 29,519,138 303,474,408 10.281 9.690 9.690 9.709 9.559 9.822 31,376,236 9.6721 0.00%
2024-10-31 0 10.30 10.28 10.30 10.24 10.56 41,070,995 425,064,540 10.350 9.690 9.672 9.690 9.634 9.935 43,654,840 9.7369 -1.90%
2024-10-30 0 10.50 10.48 10.50 10.44 10.86 44,593,537 469,664,892 10.532 9.879 9.860 9.879 9.822 10.22 47,398,991 9.9088 -2.23%
2024-10-29 0 10.74 10.74 10.76 10.62 11.00 34,816,246 373,594,506 10.730 10.10 10.10 10.12 9.991 10.35 37,006,594 10.095 -1.10%
2024-10-28 0 10.86 10.86 10.88 10.78 11.00 25,852,897 281,147,855 10.875 10.22 10.22 10.24 10.14 10.35 27,479,346 10.231 -1.27%
2024-10-25 0 11.00 10.98 11.00 10.78 11.16 31,051,548 341,562,797 11.000 10.35 10.33 10.35 10.14 10.50 33,005,053 10.349 2.04%
2024-10-24 0 10.78 10.78 10.80 10.76 11.04 51,843,874 562,338,239 10.847 10.14 10.14 10.16 10.12 10.39 55,105,459 10.205 -2.71%
2024-10-23 0 11.08 11.06 11.08 10.96 11.26 48,611,706 538,577,753 11.079 10.42 10.41 10.42 10.31 10.59 51,669,950 10.423 -1.25%
2024-10-22 0 11.22 11.20 11.22 11.08 11.52 49,263,635 553,435,459 11.234 10.56 10.54 10.56 10.42 10.84 52,362,893 10.569 -2.77%
2024-10-21 0 11.54 11.54 11.56 11.32 11.94 64,085,462 747,715,428 11.667 10.86 10.86 10.88 10.65 11.23 68,117,185 10.977 -0.35%
2024-10-18 0 11.58 11.56 11.58 11.00 11.66 66,066,059 756,196,839 11.446 10.89 10.88 10.89 10.35 10.97 70,222,385 10.769 6.24%
2024-10-17 0 10.90 10.90 10.92 10.88 11.36 44,977,386 498,448,951 11.082 10.25 10.25 10.27 10.24 10.69 47,806,988 10.426 -0.91%
2024-10-16 0 11.00 10.98 11.00 10.74 11.18 47,685,556 525,303,447 11.016 10.35 10.33 10.35 10.10 10.52 50,685,534 10.364 0.73%
2024-10-15 0 10.92 10.90 10.92 10.80 11.36 63,659,093 704,979,079 11.074 10.27 10.25 10.27 10.16 10.69 67,663,993 10.419 -1.44%
2024-10-14 0 11.08 11.08 11.10 10.46 11.18 70,583,103 772,934,746 10.951 10.42 10.42 10.44 9.841 10.52 75,023,604 10.303 2.97%
2024-10-10 0 10.76 10.74 10.76 10.38 10.94 71,682,804 770,415,724 10.748 10.12 10.10 10.12 9.766 10.29 76,192,489 10.111 4.06%
2024-10-09 0 10.34 10.32 10.34 10.12 10.78 74,616,721 778,927,835 10.439 9.728 9.709 9.728 9.521 10.14 79,310,984 9.8212 0.00%
2024-10-08 0 10.34 10.32 10.34 10.28 11.44 127,323,586 1,367,931,225 10.744 9.728 9.709 9.728 9.672 10.76 135,333,725 10.108 -10.71%
2024-10-07 0 11.58 11.58 11.60 11.20 11.78 78,442,965 903,885,039 11.523 10.89 10.89 10.91 10.54 11.08 83,377,943 10.841 3.95%
2024-10-04 0 11.14 11.12 11.14 10.64 11.14 48,638,444 534,256,492 10.984 10.48 10.46 10.48 10.01 10.48 51,698,370 10.334 2.96%
2024-10-03 0 10.82 10.80 10.82 10.56 11.08 62,779,669 680,816,296 10.845 10.18 10.16 10.18 9.935 10.42 66,729,243 10.203 -2.52%
2024-10-02 0 11.10 11.10 11.12 10.50 11.28 81,863,567 903,395,368 11.035 10.44 10.44 10.46 9.879 10.61 87,013,741 10.382 4.72%
2024-09-30 0 10.60 10.60 10.62 10.32 11.00 132,629,649 1,409,809,652 10.630 9.973 9.973 9.991 9.709 10.35 140,973,602 10.001 -2.93%
2024-09-27 0 10.92 10.90 10.92 10.44 11.00 112,357,198 1,212,235,652 10.789 10.27 10.25 10.27 9.822 10.35 119,425,777 10.151 5.81%
2024-09-26 0 10.32 10.30 10.32 9.850 10.36 64,037,136 650,074,458 10.152 9.709 9.690 9.709 9.267 9.747 68,065,819 9.5507 4.67%
2024-09-25 0 9.860 9.860 9.870 9.830 10.28 62,566,553 624,915,483 9.9880 9.276 9.276 9.286 9.248 9.672 66,502,719 9.3968 -0.70%
2024-09-24 0 9.930 9.920 9.930 9.740 9.940 70,609,717 697,154,591 9.8734 9.342 9.333 9.342 9.164 9.352 75,051,892 9.2890 3.12%
2024-09-23 0 9.630 9.620 9.630 9.390 9.760 52,424,101 505,126,237 9.6354 9.060 9.051 9.060 8.834 9.182 55,722,189 9.0651 2.56%
2024-09-20 0 9.390 9.390 9.410 9.260 9.580 75,673,402 714,506,220 9.4420 8.834 8.834 8.853 8.712 9.013 80,434,142 8.8831 0.11%
2024-09-19 0 9.380 9.380 9.390 9.210 9.440 50,504,210 472,707,133 9.3598 8.825 8.825 8.834 8.665 8.881 53,681,514 8.8058 -0.64%
2024-09-17 0 9.440 9.440 9.450 9.350 9.540 26,109,509 247,123,220 9.4649 8.881 8.881 8.891 8.797 8.975 27,752,102 8.9047 0.43%
2024-09-16 0 9.400 9.390 9.400 9.180 9.440 25,931,173 242,276,583 9.3431 8.844 8.834 8.844 8.637 8.881 27,562,546 8.7901 1.84%
2024-09-13 0 9.230 9.220 9.230 9.070 9.270 26,658,832 245,832,261 9.2214 8.684 8.674 8.684 8.533 8.721 28,335,984 8.6756 1.54%
2024-09-12 0 9.090 9.080 9.090 9.040 9.240 27,883,706 254,583,867 9.1302 8.552 8.543 8.552 8.505 8.693 29,637,916 8.5898 1.00%
2024-09-11 0 9.000 9.000 9.010 8.820 9.040 24,420,888 218,304,562 8.9393 8.467 8.467 8.477 8.298 8.505 25,957,247 8.4102 0.22%
2024-09-10 0 8.980 8.980 9.000 8.830 9.200 42,585,111 382,413,999 8.9800 8.448 8.448 8.467 8.307 8.655 45,264,211 8.4485 -1.75%
2024-09-09 0 9.140 9.130 9.140 8.990 9.190 62,339,142 566,561,449 9.0884 8.599 8.590 8.599 8.458 8.646 66,261,002 8.5505 -1.83%
2024-09-05 0 9.310 9.300 9.310 9.250 9.420 24,782,007 230,798,550 9.3132 8.759 8.750 8.759 8.703 8.862 26,341,084 8.7619 -0.43%
2024-09-04 0 9.350 9.350 9.360 9.070 9.400 38,227,415 353,834,530 9.2560 8.797 8.797 8.806 8.533 8.844 40,632,366 8.7082 -0.95%
2024-09-03 0 9.440 9.430 9.440 9.350 9.540 25,457,986 240,099,590 9.4312 8.881 8.872 8.881 8.797 8.975 27,059,590 8.8730 0.11%
2024-09-02 0 9.430 9.430 9.440 9.350 9.540 33,974,603 320,671,541 9.4386 8.872 8.872 8.881 8.797 8.975 36,112,002 8.8799 -1.67%
2024-08-30 0 9.590 9.590 9.600 9.430 9.680 42,786,699 410,722,198 9.5993 9.022 9.022 9.032 8.872 9.107 45,478,482 9.0311 1.27%
2024-08-29 0 9.470 9.440 9.470 9.310 9.470 23,341,648 219,722,633 9.4133 8.909 8.881 8.909 8.759 8.909 24,810,110 8.8562 0.21%
2024-08-28 0 9.450 9.430 9.450 9.350 9.600 23,084,052 217,723,813 9.4318 8.891 8.872 8.891 8.797 9.032 24,536,308 8.8735 -1.25%
2024-08-27 0 9.570 9.560 9.570 9.350 9.580 28,315,168 269,151,245 9.5055 9.004 8.994 9.004 8.797 9.013 30,096,522 8.9429 1.48%
2024-08-26 0 9.430 9.430 9.440 9.360 9.550 24,379,612 230,179,153 9.4415 8.872 8.872 8.881 8.806 8.985 25,913,374 8.8826 1.51%
2024-08-23 0 9.290 9.280 9.290 9.150 9.490 41,124,307 380,715,063 9.2577 8.740 8.731 8.740 8.608 8.928 43,711,506 8.7097 -2.93%
2024-08-22 0 9.570 9.560 9.570 9.290 9.580 44,010,176 416,606,347 9.4661 9.004 8.994 9.004 8.740 9.013 46,778,930 8.9059 3.12%
2024-08-21 0 9.280 9.270 9.280 9.180 9.510 50,731,781 470,845,108 9.2811 8.731 8.721 8.731 8.637 8.947 53,923,402 8.7317 -1.59%
2024-08-20 0 9.430 9.420 9.430 9.300 9.720 47,320,722 445,628,947 9.4172 8.872 8.862 8.872 8.750 9.145 50,297,748 8.8598 -2.28%
2024-08-19 0 9.650 9.640 9.650 9.630 9.950 51,665,969 506,072,280 9.7951 9.079 9.069 9.079 9.060 9.361 54,916,361 9.2153 -0.31%
2024-08-16 0 9.680 9.670 9.680 9.430 10.36 92,658,711 893,063,673 9.6382 9.107 9.098 9.107 8.872 9.747 98,488,025 9.0677 -3.39%
2024-08-15 0 10.02 10.00 10.02 9.830 10.46 50,928,928 514,466,302 10.102 9.427 9.408 9.427 9.248 9.841 54,132,952 9.5038 -0.99%
2024-08-14 0 10.12 10.10 10.12 10.06 10.26 17,209,061 174,436,178 10.136 9.521 9.502 9.521 9.465 9.653 18,291,712 9.5364 0.00%
2024-08-13 0 10.12 10.12 10.14 9.990 10.28 32,151,688 324,744,345 10.100 9.521 9.521 9.540 9.399 9.672 34,174,404 9.5026 -1.56%
2024-08-12 0 10.28 10.26 10.28 10.00 10.34 35,622,179 364,972,860 10.246 9.672 9.653 9.672 9.408 9.728 37,863,230 9.6392 2.59%
2024-08-09 0 10.02 10.00 10.02 9.880 10.12 29,371,367 294,707,447 10.034 9.427 9.408 9.427 9.295 9.521 31,219,169 9.4400 1.62%
2024-08-08 0 9.860 9.850 9.860 9.610 10.00 34,769,812 342,412,420 9.8480 9.276 9.267 9.276 9.041 9.408 36,957,239 9.2651 0.82%
2024-08-07 0 9.780 9.770 9.780 9.630 9.940 29,172,379 286,031,750 9.8049 9.201 9.192 9.201 9.060 9.352 31,007,662 9.2246 1.03%
2024-08-06 0 9.680 9.670 9.680 9.590 9.810 41,233,226 399,485,445 9.6884 9.107 9.098 9.107 9.022 9.229 43,827,277 9.1150 1.15%
2024-08-05 0 9.570 9.560 9.570 9.310 9.720 41,053,229 390,272,736 9.5065 9.004 8.994 9.004 8.759 9.145 43,635,956 8.9438 -1.24%
2024-08-02 0 9.690 9.670 9.690 9.520 9.830 44,003,876 423,886,137 9.6329 9.116 9.098 9.116 8.957 9.248 46,772,233 9.0628 -3.49%
2024-08-01 0 10.04 10.02 10.04 9.950 10.18 19,287,091 193,762,848 10.046 9.446 9.427 9.446 9.361 9.577 20,500,474 9.4516 -0.40%
2024-07-31 0 10.08 10.08 10.10 9.750 10.18 58,820,119 590,656,640 10.042 9.483 9.483 9.502 9.173 9.577 62,520,591 9.4474 3.70%
2024-07-30 0 10.02 10.02 10.04 9.910 10.08 41,856,172 418,549,204 9.9997 9.145 9.145 9.163 9.044 9.199 45,862,544 9.1262 -0.40%
2024-07-29 0 10.06 10.06 10.08 9.960 10.16 26,441,587 266,089,150 10.063 9.181 9.181 9.199 9.090 9.272 28,972,512 9.1842 1.62%
2024-07-26 0 9.900 9.900 9.910 9.870 10.08 37,242,016 370,757,569 9.9554 9.035 9.035 9.044 9.008 9.199 40,806,732 9.0857 0.20%
2024-07-25 0 9.880 9.880 9.890 9.830 10.18 52,671,141 523,545,743 9.9399 9.017 9.017 9.026 8.971 9.291 57,712,695 9.0716 -3.89%
2024-07-24 0 10.28 10.26 10.28 10.22 10.56 25,261,998 261,061,089 10.334 9.382 9.364 9.382 9.327 9.638 27,680,015 9.4314 -2.10%
2024-07-23 0 10.50 10.48 10.50 10.38 10.80 40,461,318 427,454,363 10.565 9.583 9.565 9.583 9.473 9.857 44,334,178 9.6416 -0.76%
2024-07-22 0 10.58 10.56 10.58 10.14 10.62 36,471,813 380,734,691 10.439 9.656 9.638 9.656 9.254 9.692 39,962,807 9.5272 3.93%
2024-07-19 0 10.18 10.18 10.20 10.10 10.48 55,757,702 570,741,481 10.236 9.291 9.291 9.309 9.218 9.565 61,094,695 9.3419 -3.42%
2024-07-18 0 10.54 10.54 10.56 10.44 10.68 35,431,003 373,432,564 10.540 9.619 9.619 9.638 9.528 9.747 38,822,373 9.6190 -0.75%
2024-07-17 0 10.62 10.62 10.64 10.54 10.80 33,578,201 358,015,286 10.662 9.692 9.692 9.711 9.619 9.857 36,792,225 9.7307 -1.12%
2024-07-16 0 10.74 10.74 10.76 10.72 11.08 34,391,824 371,850,176 10.812 9.802 9.802 9.820 9.784 10.11 37,683,726 9.8677 -2.01%
2024-07-15 0 10.96 10.96 10.98 10.80 11.18 38,832,993 425,101,516 10.947 10.00 10.00 10.02 9.857 10.20 42,549,993 9.9906 -2.32%
2024-07-12 0 11.22 11.20 11.22 11.08 11.52 57,743,145 647,960,209 11.221 10.24 10.22 10.24 10.11 10.51 63,270,179 10.241 -2.26%
2024-07-11 0 11.48 11.46 11.48 11.24 11.54 44,173,117 504,731,911 11.426 10.48 10.46 10.48 10.26 10.53 48,401,261 10.428 1.77%
2024-07-10 0 11.28 11.28 11.30 11.22 11.52 47,831,968 542,989,638 11.352 10.29 10.29 10.31 10.24 10.51 52,410,328 10.360 -0.70%
2024-07-09 0 11.36 11.34 11.36 11.06 11.46 48,425,894 547,341,994 11.303 10.37 10.35 10.37 10.09 10.46 53,061,104 10.315 3.46%
2024-07-08 0 10.98 10.98 11.00 10.90 11.18 35,382,278 388,961,367 10.993 10.02 10.02 10.04 9.948 10.20 38,768,984 10.033 -0.72%
2024-07-05 0 11.06 11.06 11.08 11.02 11.44 28,330,276 315,672,762 11.143 10.09 10.09 10.11 10.06 10.44 31,041,982 10.169 -1.95%
2024-07-04 0 11.28 11.28 11.30 11.16 11.40 33,056,248 373,342,772 11.294 10.29 10.29 10.31 10.19 10.40 36,220,312 10.308 2.36%
2024-07-03 0 11.02 11.02 11.04 10.70 11.28 44,283,255 484,976,015 10.952 10.06 10.06 10.08 9.765 10.29 48,521,941 9.9950 -0.18%
2024-07-02 0 11.04 11.02 11.04 10.82 11.10 35,545,498 390,714,776 10.992 10.08 10.06 10.08 9.875 10.13 38,947,827 10.032 0.18%
2024-06-28 0 11.02 11.00 11.02 10.96 11.36 64,132,892 713,004,736 11.118 10.06 10.04 10.06 10.00 10.37 70,271,538 10.146 -1.43%
2024-06-27 0 11.18 11.18 11.20 11.08 11.38 57,199,429 640,883,962 11.204 10.20 10.20 10.22 10.11 10.39 62,674,420 10.226 -1.76%
2024-06-26 0 11.38 11.36 11.38 11.20 11.48 37,049,667 420,247,905 11.343 10.39 10.37 10.39 10.22 10.48 40,595,972 10.352 0.89%
2024-06-25 0 11.28 11.26 11.28 11.16 11.64 66,846,485 754,758,047 11.291 10.29 10.28 10.29 10.19 10.62 73,244,869 10.305 -3.09%
2024-06-24 0 11.64 11.62 11.64 11.46 11.86 63,705,249 739,852,412 11.614 10.62 10.60 10.62 10.46 10.82 69,802,962 10.599 -2.68%
2024-06-21 0 11.96 11.96 11.98 11.78 12.26 66,788,539 801,970,518 12.008 10.92 10.92 10.93 10.75 11.19 73,181,377 10.959 -0.66%
2024-06-20 0 12.04 12.04 12.06 11.90 12.20 62,389,775 752,843,201 12.067 10.99 10.99 11.01 10.86 11.13 68,361,574 11.013 -0.33%
2024-06-19 0 12.08 12.06 12.08 11.32 12.12 123,179,618 1,456,246,469 11.822 11.02 11.01 11.02 10.33 11.06 134,970,074 10.789 9.03%
2024-06-18 0 11.08 11.06 11.08 10.78 11.12 74,916,232 823,137,768 10.987 10.11 10.09 10.11 9.838 10.15 82,087,033 10.028 3.55%
2024-06-17 0 10.70 10.70 10.72 10.50 10.92 54,949,212 588,980,623 10.719 9.765 9.765 9.784 9.583 9.966 60,208,818 9.7823 -0.37%
2024-06-14 0 10.74 10.74 10.76 10.48 10.90 52,488,728 564,082,819 10.747 9.802 9.802 9.820 9.565 9.948 57,512,822 9.8079 -1.10%
2024-06-13 0 10.86 10.84 10.86 10.66 11.08 65,705,881 710,875,509 10.819 9.911 9.893 9.911 9.729 10.11 71,995,089 9.8739 1.50%
2024-06-12 0 10.70 10.70 10.72 10.58 10.86 55,052,037 589,190,261 10.702 9.765 9.765 9.784 9.656 9.911 60,321,485 9.7675 -1.47%
2024-06-11 0 10.86 10.84 10.86 10.52 10.92 70,854,032 762,902,819 10.767 9.911 9.893 9.911 9.601 9.966 77,636,009 9.8267 2.07%
2024-06-07 0 10.64 10.64 10.66 10.64 11.28 124,286,419 1,337,870,135 10.764 9.711 9.711 9.729 9.711 10.29 136,182,815 9.8241 -6.83%
2024-06-06 0 11.42 11.40 11.42 11.10 11.64 86,749,107 990,344,067 11.416 10.42 10.40 10.42 10.13 10.62 95,052,522 10.419 3.07%
2024-06-05 0 11.08 11.06 11.08 10.96 11.36 87,632,673 972,366,386 11.096 10.11 10.09 10.11 10.00 10.37 96,020,661 10.127 -2.12%
2024-06-04 0 11.32 11.32 11.34 11.06 11.42 57,857,058 653,000,069 11.286 10.33 10.33 10.35 10.09 10.42 63,394,996 10.300 -0.18%
2024-06-03 0 11.34 11.32 11.34 11.16 11.62 67,542,468 768,986,428 11.385 10.35 10.33 10.35 10.19 10.60 74,007,470 10.391 1.07%
2024-05-31 0 11.22 11.20 11.22 11.12 11.60 121,506,523 1,372,587,733 11.296 10.24 10.22 10.24 10.15 10.59 133,136,834 10.310 -2.60%
2024-05-30 0 11.52 11.50 11.52 11.38 11.92 62,255,726 722,888,107 11.612 10.51 10.50 10.51 10.39 10.88 68,214,694 10.597 -0.86%
2024-05-29 0 11.62 11.62 11.64 11.12 11.76 127,934,857 1,476,137,973 11.538 10.60 10.60 10.62 10.15 10.73 140,180,473 10.530 -1.69%
2024-05-28 0 11.82 11.80 11.82 11.70 12.20 61,981,589 738,287,300 11.911 10.79 10.77 10.79 10.68 11.13 67,914,317 10.871 -1.83%
2024-05-27 0 12.04 12.02 12.04 11.06 12.26 129,600,850 1,545,217,737 11.923 10.99 10.97 10.99 10.09 11.19 142,005,930 10.881 8.86%
2024-05-24 0 11.06 11.04 11.06 10.84 11.32 79,108,106 874,748,539 11.058 10.09 10.08 10.09 9.893 10.33 86,680,143 10.092 -2.30%
2024-05-23 0 11.32 11.32 11.34 11.16 11.62 83,950,715 953,378,665 11.356 10.33 10.33 10.35 10.19 10.60 91,986,275 10.364 -0.88%
2024-05-22 0 11.42 11.42 11.44 10.50 11.60 180,818,115 2,041,543,586 11.291 10.42 10.42 10.44 9.583 10.59 198,125,588 10.304 12.18%
2024-05-21 0 10.18 10.18 10.20 10.10 10.50 43,871,295 448,446,136 10.222 9.291 9.291 9.309 9.218 9.583 48,070,549 9.3289 -0.39%
2024-05-20 0 10.22 10.22 10.24 10.06 10.26 40,407,773 410,282,260 10.154 9.327 9.327 9.345 9.181 9.364 44,275,507 9.2666 0.00%
2024-05-17 0 10.22 10.22 10.24 10.00 10.50 70,609,263 716,411,421 10.146 9.327 9.327 9.345 9.126 9.583 77,367,811 9.2598 -1.35%
2024-05-16 0 10.36 10.34 10.36 10.26 10.86 64,484,862 671,544,822 10.414 9.455 9.437 9.455 9.364 9.911 70,657,197 9.5043 1.17%
2024-05-14 0 10.24 10.24 10.26 10.12 10.42 37,604,277 384,990,753 10.238 9.345 9.345 9.364 9.236 9.510 41,203,668 9.3436 0.79%
2024-05-13 0 10.16 10.14 10.16 9.980 10.32 37,278,184 378,120,915 10.143 9.272 9.254 9.272 9.108 9.418 40,846,362 9.2572 0.40%
2024-05-10 0 10.12 10.10 10.12 10.06 10.50 82,762,234 847,351,439 10.238 9.236 9.218 9.236 9.181 9.583 90,684,035 9.3440 -0.98%
2024-05-09 0 10.22 10.22 10.24 9.450 10.34 112,799,824 1,135,942,928 10.070 9.327 9.327 9.345 8.624 9.437 123,596,751 9.1907 8.72%
2024-05-08 0 9.400 9.400 9.420 9.350 9.640 37,147,398 351,674,393 9.4670 8.579 8.579 8.597 8.533 8.798 40,703,057 8.6400 -0.53%
2024-05-07 0 9.450 9.430 9.450 9.200 9.590 67,331,194 637,562,210 9.4690 8.624 8.606 8.624 8.396 8.752 73,775,973 8.6419 2.61%
2024-05-06 0 9.210 9.190 9.210 9.100 9.260 28,194,465 258,839,925 9.1805 8.405 8.387 8.405 8.305 8.451 30,893,171 8.3785 0.44%
2024-05-03 0 9.170 9.160 9.170 9.060 9.480 35,888,530 330,162,092 9.1997 8.369 8.360 8.369 8.269 8.652 39,323,693 8.3960 0.88%
2024-05-02 0 9.090 9.090 9.100 8.750 9.130 45,066,597 406,314,354 9.0159 8.296 8.296 8.305 7.986 8.332 49,380,263 8.2283 1.79%
2024-04-30 0 8.930 8.920 8.930 8.820 9.210 41,512,095 370,893,306 8.9346 8.150 8.141 8.150 8.050 8.405 45,485,532 8.1541 -0.78%
2024-04-29 0 9.000 9.000 9.020 8.920 9.100 55,809,885 503,185,757 9.0161 8.214 8.214 8.232 8.141 8.305 61,151,872 8.2285 -0.33%
2024-04-26 0 9.030 9.020 9.030 8.910 9.080 48,518,013 437,567,454 9.0187 8.241 8.232 8.241 8.132 8.287 53,162,040 8.2308 2.38%
2024-04-25 0 8.820 8.810 8.820 8.610 9.010 75,683,679 670,165,858 8.8548 8.050 8.040 8.050 7.858 8.223 82,927,938 8.0813 1.97%
2024-04-24 0 8.650 8.640 8.650 8.320 8.730 68,333,382 588,758,679 8.6160 7.894 7.885 7.894 7.593 7.967 74,874,088 7.8633 4.85%
2024-04-23 0 8.250 8.240 8.250 8.150 8.340 41,643,223 343,396,911 8.2462 7.529 7.520 7.529 7.438 7.611 45,629,212 7.5258 1.60%
2024-04-22 0 8.120 8.110 8.120 8.070 8.400 31,150,785 253,728,879 8.1452 7.411 7.402 7.411 7.365 7.666 34,132,463 7.4337 -0.98%
2024-04-19 0 8.200 8.190 8.200 7.990 8.250 37,052,252 301,814,126 8.1456 7.484 7.475 7.484 7.292 7.529 40,598,804 7.4341 0.00%
2024-04-18 0 8.200 8.200 8.210 8.140 8.440 52,100,825 430,930,255 8.2711 7.484 7.484 7.493 7.429 7.703 57,087,790 7.5486 -0.73%
2024-04-17 0 8.260 8.250 8.260 8.140 8.330 45,835,378 377,158,214 8.2285 7.538 7.529 7.538 7.429 7.602 50,222,630 7.5097 0.36%
2024-04-16 0 8.230 8.230 8.240 8.110 8.440 43,848,589 361,710,596 8.2491 7.511 7.511 7.520 7.402 7.703 48,045,670 7.5285 -3.86%
2024-04-15 0 8.560 8.560 8.570 8.220 8.600 54,901,875 465,451,048 8.4779 7.812 7.812 7.821 7.502 7.849 60,156,950 7.7373 2.64%
2024-04-12 0 8.340 8.340 8.350 8.310 8.690 55,034,430 462,355,002 8.4012 7.611 7.611 7.621 7.584 7.931 60,302,193 7.6673 -3.36%
2024-04-11 0 8.630 8.620 8.630 8.480 8.690 41,035,591 352,434,561 8.5885 7.876 7.867 7.876 7.739 7.931 44,963,419 7.8383 -1.48%
2024-04-10 0 8.760 8.750 8.760 8.640 8.800 45,260,215 395,081,742 8.7291 7.995 7.986 7.995 7.885 8.031 49,592,413 7.9666 0.00%
2024-04-09 0 8.760 8.750 8.760 8.660 8.940 21,953,840 192,973,291 8.7900 7.995 7.986 7.995 7.903 8.159 24,055,209 8.0221 -0.90%
2024-04-08 0 8.840 8.840 8.860 8.540 8.930 33,378,160 294,245,266 8.8155 8.068 8.068 8.086 7.794 8.150 36,573,037 8.0454 2.08%
2024-04-05 0 8.660 8.650 8.660 8.460 8.750 29,942,919 257,866,046 8.6119 7.903 7.894 7.903 7.721 7.986 32,808,983 7.8596 0.00%
2024-04-03 0 8.660 8.660 8.670 8.590 8.910 66,502,152 576,903,393 8.6750 7.903 7.903 7.913 7.840 8.132 72,867,577 7.9171 -3.35%
2024-04-02 0 8.960 8.950 8.960 8.860 9.090 61,070,452 546,763,161 8.9530 8.177 8.168 8.177 8.086 8.296 66,915,968 8.1709 -1.21%
2024-03-28 0 9.070 9.070 9.080 9.010 9.240 39,473,060 359,049,224 9.0961 8.278 8.278 8.287 8.223 8.433 43,251,326 8.3015 -0.33%
2024-03-27 0 9.100 9.100 9.110 9.040 9.260 36,558,811 333,612,298 9.1254 8.305 8.305 8.314 8.250 8.451 40,058,132 8.3282 -1.19%
2024-03-26 0 9.210 9.200 9.210 9.000 9.340 53,797,116 493,728,135 9.1776 8.405 8.396 8.405 8.214 8.524 58,946,446 8.3759 3.60%
2024-03-25 0 8.890 8.880 8.890 8.860 9.580 105,686,300 955,744,853 9.0432 8.113 8.104 8.113 8.086 8.743 115,802,337 8.2532 -8.63%
2024-03-22 0 9.730 9.730 9.740 9.550 9.820 29,254,280 284,108,101 9.7117 8.880 8.880 8.889 8.716 8.962 32,054,429 8.8633 0.62%
2024-03-21 0 9.670 9.670 9.680 9.560 9.770 38,457,071 373,134,203 9.7026 8.825 8.825 8.834 8.725 8.917 42,138,089 8.8550 2.87%
2024-03-20 0 9.400 9.400 9.410 9.350 9.530 28,638,852 270,230,974 9.4358 8.579 8.579 8.588 8.533 8.697 31,380,094 8.6115 -0.11%
2024-03-19 0 9.410 9.410 9.440 9.350 9.610 28,833,422 272,502,839 9.4509 8.588 8.588 8.615 8.533 8.771 31,593,288 8.6253 -1.26%
2024-03-18 0 9.530 9.530 9.540 9.380 9.620 23,848,980 227,182,379 9.5259 8.697 8.697 8.707 8.561 8.780 26,131,747 8.6937 0.32%
2024-03-15 0 9.500 9.480 9.500 9.340 9.520 47,940,013 453,613,870 9.4621 8.670 8.652 8.670 8.524 8.688 52,528,715 8.6355 -0.84%
2024-03-14 0 9.580 9.570 9.580 9.500 9.990 41,607,484 400,889,623 9.6350 8.743 8.734 8.743 8.670 9.117 45,590,052 8.7934 -2.54%
2024-03-13 0 9.830 9.820 9.830 9.690 9.980 69,755,454 687,867,176 9.8611 8.971 8.962 8.971 8.844 9.108 76,432,278 8.9997 2.50%
2024-03-12 0 9.590 9.590 9.600 9.280 9.670 51,087,614 485,979,534 9.5127 8.752 8.752 8.761 8.469 8.825 55,977,597 8.6817 2.35%
2024-03-11 0 9.370 9.360 9.370 9.100 9.560 72,021,662 669,141,856 9.2908 8.551 8.542 8.551 8.305 8.725 78,915,402 8.4792 -2.40%
2024-03-08 0 9.600 9.600 9.610 9.560 9.870 40,550,866 392,664,851 9.6833 8.761 8.761 8.771 8.725 9.008 44,432,297 8.8374 0.52%
2024-03-07 0 9.550 9.550 9.560 9.480 9.880 51,856,403 496,424,385 9.5731 8.716 8.716 8.725 8.652 9.017 56,819,973 8.7368 -0.52%
2024-03-06 0 9.600 9.590 9.600 9.390 9.780 57,606,900 554,390,272 9.6237 8.761 8.752 8.761 8.570 8.926 63,120,893 8.7830 -0.72%
2024-03-05 0 9.670 9.660 9.670 9.500 9.840 75,210,885 726,738,741 9.6627 8.825 8.816 8.825 8.670 8.980 82,409,889 8.8186 -0.72%
2024-03-04 0 9.740 9.740 9.750 9.360 9.890 127,440,761 1,237,834,650 9.7130 8.889 8.889 8.898 8.542 9.026 139,639,083 8.8645 7.15%
2024-03-01 0 9.090 9.090 9.100 8.540 9.300 86,755,690 787,325,445 9.0752 8.296 8.296 8.305 7.794 8.488 95,059,735 8.2824 4.84%
2024-02-29 0 8.670 8.650 8.670 8.480 8.770 131,679,667 1,141,193,673 8.6664 7.913 7.894 7.913 7.739 8.004 144,283,727 7.9094 0.58%
2024-02-28 0 8.620 8.620 8.630 8.600 9.040 49,824,351 433,685,043 8.7043 7.867 7.867 7.876 7.849 8.250 54,593,418 7.9439 -3.25%
2024-02-27 0 8.910 8.900 8.910 8.670 8.970 35,068,048 310,191,483 8.8454 8.132 8.123 8.132 7.913 8.186 38,424,677 8.0727 0.11%
2024-02-26 0 8.900 8.900 8.910 8.600 9.050 69,713,498 620,322,841 8.8982 8.123 8.123 8.132 7.849 8.259 76,386,306 8.1209 4.09%
2024-02-23 0 8.550 8.550 8.560 8.020 8.810 194,720,696 1,626,837,179 8.3547 7.803 7.803 7.812 7.319 8.040 213,358,891 7.6249 -3.28%
2024-02-22 0 8.840 8.830 8.840 8.400 8.850 120,814,065 1,052,618,251 8.7127 8.068 8.059 8.068 7.666 8.077 132,378,096 7.9516 3.27%
2024-02-21 0 8.560 8.550 8.560 8.180 8.900 74,442,110 643,061,456 8.6384 7.812 7.803 7.812 7.465 8.123 81,567,529 7.8838 3.88%
2024-02-20 0 8.240 8.240 8.250 8.060 8.450 66,718,470 546,057,385 8.1845 7.520 7.520 7.529 7.356 7.712 73,104,601 7.4695 -1.55%
2024-02-19 0 8.370 8.370 8.380 8.160 8.500 58,977,167 490,181,143 8.3114 7.639 7.639 7.648 7.447 7.757 64,622,319 7.5853 -0.12%
2024-02-16 0 8.380 8.380 8.390 8.160 8.520 50,913,927 426,647,940 8.3798 7.648 7.648 7.657 7.447 7.776 55,787,285 7.6478 0.48%
2024-02-15 0 8.340 8.340 8.350 8.120 8.380 31,696,290 262,786,501 8.2908 7.611 7.611 7.621 7.411 7.648 34,730,182 7.5665 2.21%
2024-02-14 0 8.160 8.160 8.170 7.890 8.260 72,929,146 593,320,741 8.1356 7.447 7.447 7.456 7.201 7.538 79,909,748 7.4249 0.49%
2024-02-09 0 8.120 8.110 8.120 8.040 8.180 13,022,601 105,648,281 8.1127 7.411 7.402 7.411 7.338 7.465 14,269,093 7.4040 -0.98%
2024-02-08 0 8.200 8.200 8.210 8.090 8.330 71,610,450 587,390,565 8.2026 7.484 7.484 7.493 7.383 7.602 78,464,829 7.4860 0.99%
2024-02-07 0 8.120 8.110 8.120 8.060 8.550 74,381,853 614,233,678 8.2578 7.411 7.402 7.411 7.356 7.803 81,501,504 7.5365 -4.25%
2024-02-06 0 8.480 8.480 8.490 7.930 8.540 92,645,799 770,900,228 8.3209 7.739 7.739 7.748 7.237 7.794 101,513,631 7.5941 7.48%
2024-02-05 0 7.890 7.880 7.890 7.800 8.030 65,270,931 516,805,784 7.9179 7.201 7.192 7.201 7.119 7.329 71,518,507 7.2262 -1.00%
2024-02-02 0 7.970 7.970 7.980 7.930 8.460 59,898,688 485,144,589 8.0994 7.274 7.274 7.283 7.237 7.721 65,632,046 7.3919 -2.45%
2024-02-01 0 8.170 8.170 8.180 8.020 8.410 89,734,476 735,156,694 8.1926 7.456 7.456 7.465 7.319 7.675 98,323,643 7.4769 0.00%
2024-01-31 0 8.170 8.170 8.180 8.050 8.590 121,517,466 995,855,998 8.1952 7.456 7.456 7.465 7.347 7.840 133,148,824 7.4793 -4.44%
2024-01-30 0 8.550 8.540 8.550 8.450 9.000 86,750,754 751,373,691 8.6613 7.803 7.794 7.803 7.712 8.214 95,054,327 7.9047 -2.84%
2024-01-29 0 8.800 8.800 8.810 8.600 9.270 113,865,099 1,004,039,760 8.8178 8.031 8.031 8.040 7.849 8.460 124,763,991 8.0475 -4.76%
2024-01-26 0 9.240 9.220 9.240 8.910 10.00 177,397,427 1,656,851,930 9.3398 8.433 8.415 8.433 8.132 9.126 194,377,480 8.5239 -9.94%
2024-01-25 0 10.26 10.26 10.28 10.00 10.44 43,438,630 446,450,182 10.278 9.364 9.364 9.382 9.126 9.528 47,596,471 9.3799 2.19%
2024-01-24 0 10.04 10.02 10.04 9.670 10.16 51,900,143 514,456,001 9.9124 9.163 9.145 9.163 8.825 9.272 56,867,899 9.0465 0.80%
2024-01-23 0 9.960 9.950 9.960 9.610 10.10 49,853,198 494,535,911 9.9198 9.090 9.081 9.090 8.771 9.218 54,625,026 9.0533 1.43%
2024-01-22 0 9.820 9.820 9.830 9.650 10.18 72,102,761 712,826,115 9.8863 8.962 8.962 8.971 8.807 9.291 79,004,263 9.0226 0.61%
2024-01-19 0 9.760 9.750 9.760 9.660 9.990 61,995,614 607,326,516 9.7963 8.907 8.898 8.907 8.816 9.117 67,929,684 8.9405 0.83%
2024-01-18 0 9.680 9.670 9.680 9.230 9.800 75,746,374 726,179,730 9.5870 8.834 8.825 8.834 8.424 8.944 82,996,634 8.7495 1.15%
2024-01-17 0 9.570 9.560 9.570 9.380 9.930 100,174,698 958,025,975 9.5636 8.734 8.725 8.734 8.561 9.063 109,763,178 8.7281 -3.63%
2024-01-16 0 9.930 9.930 9.940 9.820 10.48 81,049,500 811,534,270 10.013 9.063 9.063 9.072 8.962 9.565 88,807,362 9.1381 -5.61%
2024-01-15 0 10.52 10.50 10.52 10.28 10.56 34,262,596 357,728,983 10.441 9.601 9.583 9.601 9.382 9.638 37,542,129 9.5287 -0.38%
2024-01-12 0 10.56 10.54 10.56 10.42 10.70 35,806,957 378,228,196 10.563 9.638 9.619 9.638 9.510 9.765 39,234,312 9.6402 -0.19%
2024-01-11 0 10.58 10.58 10.60 10.32 10.76 38,659,129 411,315,169 10.640 9.656 9.656 9.674 9.418 9.820 42,359,487 9.7101 1.93%
2024-01-10 0 10.38 10.38 10.40 10.22 10.68 53,999,455 564,398,012 10.452 9.473 9.473 9.491 9.327 9.747 59,168,152 9.5389 -2.26%
2024-01-09 0 10.62 10.62 10.64 10.50 10.88 70,068,024 747,969,504 10.675 9.692 9.692 9.711 9.583 9.930 76,774,766 9.7424 4.53%
2024-01-08 0 10.16 10.14 10.16 9.970 10.42 40,283,739 406,914,765 10.101 9.272 9.254 9.272 9.099 9.510 44,139,601 9.2188 -1.17%
2024-01-05 0 10.28 10.26 10.28 10.18 10.58 54,738,501 565,124,641 10.324 9.382 9.364 9.382 9.291 9.656 59,977,938 9.4222 -3.93%
2024-01-04 0 10.70 10.70 10.72 10.32 10.82 53,971,438 572,171,921 10.601 9.765 9.765 9.784 9.418 9.875 59,137,454 9.6753 1.52%
2024-01-03 0 10.54 10.54 10.56 10.50 10.88 54,109,659 575,427,390 10.634 9.619 9.619 9.638 9.583 9.930 59,288,905 9.7055 -4.53%
2024-01-02 0 11.04 11.04 11.06 10.62 11.08 32,651,979 357,691,835 10.955 10.08 10.08 10.09 9.692 10.11 35,777,348 9.9977 1.10%
2023-12-29 0 10.92 10.92 10.94 10.82 11.04 31,825,940 347,809,362 10.928 9.966 9.966 9.984 9.875 10.08 34,872,242 9.9738 -0.36%
2023-12-28 0 10.96 10.96 10.98 10.66 11.10 64,991,279 710,493,798 10.932 10.00 10.00 10.02 9.729 10.13 71,212,087 9.9772 2.62%
2023-12-27 0 10.68 10.66 10.68 10.08 10.76 52,360,097 555,237,703 10.604 9.747 9.729 9.747 9.199 9.820 57,371,879 9.6779 3.69%
2023-12-22 0 10.30 10.30 10.32 10.22 10.52 27,531,387 285,880,239 10.384 9.400 9.400 9.418 9.327 9.601 30,166,625 9.4767 -0.96%
2023-12-21 0 10.40 10.40 10.42 10.10 10.50 21,099,219 218,810,484 10.371 9.491 9.491 9.510 9.218 9.583 23,118,785 9.4646 0.19%
2023-12-20 0 10.38 10.36 10.38 10.30 10.60 44,855,392 468,106,215 10.436 9.473 9.455 9.473 9.400 9.674 49,148,842 9.5243 1.17%
2023-12-19 0 10.26 10.24 10.26 9.940 10.30 35,578,692 362,065,904 10.176 9.364 9.345 9.364 9.072 9.400 38,984,198 9.2875 0.39%
2023-12-18 0 10.22 10.22 10.24 10.10 10.40 37,058,458 378,522,653 10.214 9.327 9.327 9.345 9.218 9.491 40,605,604 9.3219 -0.20%
2023-12-15 0 10.24 10.24 10.28 10.12 10.50 71,572,470 733,963,053 10.255 9.345 9.345 9.382 9.236 9.583 78,423,214 9.3590 -0.58%
2023-12-14 0 10.30 10.28 10.30 10.00 10.46 66,171,047 682,248,064 10.310 9.400 9.382 9.400 9.126 9.546 72,504,780 9.4097 3.52%
2023-12-13 0 9.950 9.950 9.960 9.730 10.02 37,005,256 367,502,629 9.9311 9.081 9.081 9.090 8.880 9.145 40,547,310 9.0636 1.43%
2023-12-12 0 9.810 9.810 9.830 9.750 9.930 34,598,712 341,070,172 9.8579 8.953 8.953 8.971 8.898 9.063 37,910,417 8.9967 -0.51%
2023-12-11 0 9.860 9.850 9.860 9.610 10.08 51,960,532 513,911,488 9.8904 8.999 8.990 8.999 8.771 9.199 56,934,069 9.0264 3.14%
2023-12-08 0 9.560 9.560 9.590 9.470 9.760 42,162,442 405,758,359 9.6237 8.725 8.725 8.752 8.643 8.907 46,198,129 8.7830 0.21%
2023-12-07 0 9.540 9.530 9.540 9.420 9.700 50,268,397 479,220,615 9.5332 8.707 8.697 8.707 8.597 8.853 55,079,967 8.7005 -2.25%
2023-12-06 0 9.760 9.750 9.760 9.230 9.790 106,698,938 1,024,593,010 9.6027 8.907 8.898 8.907 8.424 8.935 116,911,903 8.7638 10.03%
2023-12-05 0 8.870 8.860 8.870 8.750 9.640 109,028,800 987,864,712 9.0606 8.095 8.086 8.095 7.986 8.798 119,464,773 8.2691 -10.22%
2023-12-04 0 9.880 9.870 9.880 9.640 10.10 66,285,767 656,467,543 9.9036 9.017 9.008 9.017 8.798 9.218 72,630,481 9.0385 3.02%
2023-12-01 0 9.590 9.590 9.600 9.460 9.800 56,026,663 539,609,468 9.6313 8.752 8.752 8.761 8.634 8.944 61,389,400 8.7899 -0.62%
2023-11-30 0 9.650 9.650 9.660 9.600 9.800 59,788,724 578,353,035 9.6733 8.807 8.807 8.816 8.761 8.944 65,511,556 8.8283 0.52%
2023-11-29 0 9.600 9.600 9.620 9.520 9.850 57,091,546 551,457,512 9.6592 8.761 8.761 8.780 8.688 8.990 62,556,211 8.8154 -1.54%
2023-11-28 0 9.750 9.740 9.750 9.600 9.950 61,500,665 601,876,131 9.7865 8.898 8.889 8.898 8.761 9.081 67,387,360 8.9316 1.04%
2023-11-27 0 9.730 9.730 9.740 9.480 9.780 36,912,987 356,950,066 9.6700 8.807 8.807 8.816 8.581 8.852 40,781,514 8.7527 2.10%
2023-11-24 0 9.530 9.520 9.530 9.460 9.600 22,636,378 215,635,031 9.5260 8.626 8.617 8.626 8.563 8.689 25,008,699 8.6224 -1.35%
2023-11-23 0 9.660 9.650 9.660 9.340 9.660 41,997,079 399,883,461 9.5217 8.744 8.735 8.744 8.454 8.744 46,398,426 8.6185 0.62%
2023-11-22 0 9.600 9.590 9.600 9.470 9.700 43,345,902 415,424,436 9.5839 8.689 8.680 8.689 8.572 8.780 47,888,607 8.6748 0.84%
2023-11-21 0 9.520 9.520 9.530 9.450 10.00 53,890,564 522,126,327 9.6886 8.617 8.617 8.626 8.554 9.051 59,538,363 8.7696 -3.35%
2023-11-20 0 9.850 9.840 9.850 9.310 9.870 77,715,886 753,709,103 9.6983 8.916 8.907 8.916 8.427 8.934 85,860,608 8.7783 2.18%
2023-11-17 0 9.640 9.640 9.650 9.350 10.04 86,661,151 836,030,449 9.6471 8.726 8.726 8.735 8.463 9.088 95,743,348 8.7320 1.26%
2023-11-16 0 9.520 9.520 9.530 9.310 9.750 40,770,904 387,456,059 9.5032 8.617 8.617 8.626 8.427 8.825 45,043,746 8.6018 -2.66%
2023-11-15 0 9.780 9.770 9.780 9.560 9.790 49,574,091 481,084,465 9.7044 8.852 8.843 8.852 8.653 8.861 54,769,518 8.7838 3.71%
2023-11-14 0 9.430 9.430 9.440 9.410 9.550 38,891,883 368,256,750 9.4687 8.535 8.535 8.545 8.517 8.644 42,967,801 8.5705 -0.42%
2023-11-13 0 9.470 9.460 9.470 9.120 9.540 54,613,166 514,081,558 9.4131 8.572 8.563 8.572 8.255 8.635 60,336,694 8.5202 4.64%
2023-11-10 0 9.050 9.040 9.050 8.910 9.120 34,987,023 314,981,581 9.0028 8.192 8.182 8.192 8.065 8.255 38,653,707 8.1488 -0.33%
2023-11-09 0 9.080 9.080 9.090 9.040 9.270 37,769,233 343,966,141 9.1070 8.219 8.219 8.228 8.182 8.391 41,727,496 8.2432 -1.30%
2023-11-08 0 9.200 9.190 9.200 9.150 9.450 47,713,998 441,079,315 9.2442 8.327 8.318 8.327 8.282 8.554 52,714,485 8.3673 -3.87%
2023-11-07 0 9.570 9.560 9.570 9.520 9.840 37,118,601 357,808,797 9.6396 8.662 8.653 8.662 8.617 8.907 41,008,677 8.7252 -1.03%
2023-11-06 0 9.670 9.660 9.670 9.470 9.750 55,163,636 531,687,201 9.6384 8.753 8.744 8.753 8.572 8.825 60,944,854 8.7241 1.68%
2023-11-03 0 9.510 9.510 9.520 9.200 9.570 45,767,631 432,465,416 9.4492 8.608 8.608 8.617 8.327 8.662 50,564,136 8.5528 2.37%
2023-11-02 0 9.290 9.290 9.300 9.120 9.440 72,323,193 673,662,988 9.3146 8.409 8.409 8.418 8.255 8.545 79,902,754 8.4310 3.91%
2023-11-01 0 8.940 8.940 8.960 8.800 9.100 35,006,794 312,896,111 8.9382 8.092 8.092 8.110 7.965 8.237 38,675,550 8.0903 -1.76%
2023-10-31 0 9.100 9.100 9.120 9.060 9.320 53,174,562 489,801,683 9.2112 8.237 8.237 8.255 8.201 8.436 58,747,323 8.3374 -5.31%
2023-10-30 0 9.610 9.600 9.610 9.050 9.650 87,817,605 827,614,161 9.4242 8.698 8.689 8.698 8.192 8.735 97,021,000 8.5303 5.03%
2023-10-27 0 9.150 9.140 9.150 8.960 9.190 62,830,589 572,598,326 9.1134 8.282 8.273 8.282 8.110 8.318 69,415,314 8.2489 0.88%
2023-10-26 0 9.070 9.070 9.080 8.840 9.180 70,537,512 637,706,218 9.0407 8.210 8.210 8.219 8.001 8.309 77,929,932 8.1831 1.57%
2023-10-25 0 8.930 8.920 8.930 8.600 9.000 79,485,957 703,285,771 8.8479 8.083 8.074 8.083 7.784 8.146 87,816,185 8.0086 7.33%
2023-10-24 0 8.320 8.320 8.340 8.150 8.420 49,546,438 412,098,950 8.3174 7.531 7.531 7.549 7.377 7.621 54,738,967 7.5284 1.09%
2023-10-20 0 8.230 8.230 8.240 8.120 8.440 42,319,665 350,701,079 8.2870 7.449 7.449 7.458 7.350 7.639 46,754,819 7.5009 0.12%
2023-10-19 0 8.220 8.210 8.220 7.640 8.330 79,223,144 638,759,109 8.0628 7.440 7.431 7.440 6.915 7.540 87,525,829 7.2979 6.34%
2023-10-18 0 7.730 7.730 7.740 7.620 8.420 122,868,206 967,547,467 7.8747 6.997 6.997 7.006 6.897 7.621 135,744,948 7.1277 -10.12%
2023-10-17 0 8.600 8.590 8.600 8.320 8.670 33,295,709 285,098,078 8.5626 7.784 7.775 7.784 7.531 7.848 36,785,141 7.7504 3.24%
2023-10-16 0 8.330 8.320 8.330 8.260 8.600 35,971,794 301,208,141 8.3735 7.540 7.531 7.540 7.476 7.784 39,741,683 7.5791 -3.48%
2023-10-13 0 8.630 8.620 8.630 8.590 8.740 21,516,369 185,957,666 8.6426 7.811 7.802 7.811 7.775 7.911 23,771,311 7.8228 -1.60%
2023-10-12 0 8.770 8.760 8.770 8.670 8.950 37,315,167 329,619,451 8.8334 7.938 7.929 7.938 7.848 8.101 41,225,843 7.9955 2.93%
2023-10-11 0 8.520 8.520 8.540 8.480 8.640 24,403,005 208,469,437 8.5428 7.712 7.712 7.730 7.676 7.820 26,960,471 7.7324 0.12%
2023-10-10 0 8.510 8.510 8.520 8.390 8.550 27,424,930 232,350,336 8.4722 7.703 7.703 7.712 7.594 7.739 30,299,097 7.6686 2.78%
2023-10-09 0 8.280 8.270 8.280 8.060 8.370 14,355,144 118,626,533 8.2637 7.495 7.486 7.495 7.295 7.576 15,859,581 7.4798 1.22%
2023-10-06 0 8.180 8.170 8.180 8.070 8.220 12,704,570 103,678,090 8.1607 7.404 7.395 7.404 7.304 7.440 14,036,025 7.3866 2.51%
2023-10-05 0 7.980 7.970 7.980 7.910 8.080 16,746,370 133,932,073 7.9977 7.223 7.214 7.223 7.160 7.314 18,501,411 7.2390 0.00%
2023-10-04 0 7.980 7.970 7.980 7.870 8.020 13,552,941 108,005,776 7.9692 7.223 7.214 7.223 7.123 7.259 14,973,306 7.2132 0.63%
2023-10-03 0 7.930 7.920 7.930 7.860 8.000 13,311,084 105,659,650 7.9377 7.178 7.169 7.178 7.114 7.241 14,706,102 7.1847 -1.73%
2023-09-29 0 8.070 8.060 8.070 7.830 8.150 33,598,753 270,495,576 8.0508 7.304 7.295 7.304 7.087 7.377 37,119,944 7.2871 3.20%
2023-09-28 0 7.820 7.810 7.820 7.720 7.860 24,776,580 192,874,049 7.7845 7.078 7.069 7.078 6.988 7.114 27,373,197 7.0461 -0.38%
2023-09-27 0 7.850 7.850 7.860 7.820 8.000 23,581,326 186,145,672 7.8938 7.105 7.105 7.114 7.078 7.241 26,052,679 7.1450 1.29%
2023-09-26 0 7.750 7.750 7.770 7.710 7.920 26,331,853 204,582,793 7.7694 7.015 7.015 7.033 6.979 7.169 29,091,464 7.0324 -1.90%
2023-09-25 0 7.900 7.900 7.910 7.850 8.100 19,022,013 150,913,109 7.9336 7.151 7.151 7.160 7.105 7.332 21,015,544 7.1810 -3.42%
2023-09-22 0 8.180 8.180 8.190 7.740 8.240 31,962,006 258,279,043 8.0808 7.404 7.404 7.413 7.006 7.458 35,311,664 7.3143 3.54%
2023-09-21 0 7.900 7.900 7.910 7.770 7.960 26,569,790 208,798,578 7.8585 7.151 7.151 7.160 7.033 7.205 29,354,337 7.1130 -0.25%
2023-09-20 0 7.920 7.920 7.930 7.820 8.000 34,460,531 273,462,223 7.9355 7.169 7.169 7.178 7.078 7.241 38,072,038 7.1828 -0.88%
2023-09-19 0 7.990 7.980 7.990 7.900 8.050 13,198,298 105,062,358 7.9603 7.232 7.223 7.232 7.151 7.286 14,581,496 7.2052 0.38%
2023-09-18 0 7.960 7.960 7.990 7.880 8.110 30,089,105 240,417,365 7.9902 7.205 7.205 7.232 7.133 7.341 33,242,481 7.2322 -2.45%
2023-09-15 0 8.160 8.160 8.180 8.150 8.410 48,059,632 394,829,342 8.2154 7.386 7.386 7.404 7.377 7.612 53,096,342 7.4361 -0.12%
2023-09-14 0 8.170 8.170 8.180 8.060 8.260 16,389,020 133,911,412 8.1708 7.395 7.395 7.404 7.295 7.476 18,106,610 7.3957 0.86%
2023-09-13 0 8.100 8.090 8.100 7.950 8.280 41,617,022 335,745,045 8.0675 7.332 7.323 7.332 7.196 7.495 45,978,538 7.3022 -1.34%
2023-09-12 0 8.210 8.210 8.220 8.100 8.350 29,482,426 242,656,018 8.2305 7.431 7.431 7.440 7.332 7.558 32,572,221 7.4498 -0.24%
2023-09-11 0 8.230 8.230 8.250 8.000 8.270 42,131,162 343,683,604 8.1575 7.449 7.449 7.467 7.241 7.486 46,546,561 7.3837 -1.20%
2023-09-07 0 8.330 8.330 8.350 8.300 8.620 43,582,957 364,901,227 8.3726 7.540 7.540 7.558 7.513 7.802 48,150,506 7.5783 -3.36%
2023-09-06 0 8.620 8.620 8.630 8.460 8.870 63,201,916 544,112,811 8.6091 7.802 7.802 7.811 7.657 8.029 69,825,556 7.7925 -3.36%
2023-09-05 0 8.920 8.910 8.920 8.830 9.110 76,904,894 692,230,265 9.0011 8.074 8.065 8.074 7.992 8.246 84,964,623 8.1473 -2.30%
2023-09-04 0 9.130 9.100 9.130 8.750 9.180 114,714,434 1,042,057,154 9.0839 8.264 8.237 8.264 7.920 8.309 126,736,651 8.2222 2.93%
2023-08-31 0 8.870 8.870 8.880 8.620 8.930 71,102,533 628,519,972 8.8396 8.029 8.029 8.038 7.802 8.083 78,554,168 8.0011 2.42%
2023-08-30 0 8.660 8.650 8.660 8.390 8.690 61,254,359 526,867,074 8.6013 7.839 7.829 7.839 7.594 7.866 67,673,893 7.7854 3.84%
2023-08-29 0 8.340 8.340 8.350 8.210 8.450 50,306,641 419,674,843 8.3423 7.549 7.549 7.558 7.431 7.648 55,578,840 7.5510 0.72%
2023-08-28 0 8.280 8.280 8.290 8.140 8.430 44,523,563 370,427,069 8.3198 7.495 7.495 7.504 7.368 7.630 49,189,688 7.5306 2.99%
2023-08-25 0 8.040 8.030 8.040 7.990 8.160 37,928,553 305,643,509 8.0584 7.277 7.268 7.277 7.232 7.386 41,903,513 7.2940 -1.59%
2023-08-24 0 8.170 8.160 8.170 7.900 8.270 90,963,493 739,957,369 8.1347 7.395 7.386 7.395 7.151 7.486 100,496,581 7.3630 5.69%
2023-08-23 0 7.730 7.730 7.740 7.630 7.810 35,265,559 272,712,540 7.7331 6.997 6.997 7.006 6.906 7.069 38,961,434 6.9996 1.18%
2023-08-22 0 7.640 7.640 7.660 7.450 7.750 47,400,487 360,054,817 7.5960 6.915 6.915 6.933 6.743 7.015 52,368,117 6.8755 2.55%
2023-08-21 0 7.450 7.450 7.460 7.230 7.600 73,625,408 549,588,489 7.4647 6.743 6.743 6.752 6.544 6.879 81,341,443 6.7566 2.19%
2023-08-18 0 7.290 7.290 7.300 7.250 7.620 83,284,929 613,198,235 7.3627 6.598 6.598 6.608 6.562 6.897 92,013,294 6.6642 -4.95%
2023-08-17 0 7.670 7.660 7.670 7.430 7.940 82,916,912 640,167,382 7.7206 6.942 6.933 6.942 6.725 7.187 91,606,708 6.9882 -3.03%
2023-08-16 0 7.910 7.900 7.910 7.650 8.000 34,805,039 274,143,587 7.8765 7.160 7.151 7.160 6.924 7.241 38,452,651 7.1294 1.54%
2023-08-15 0 7.790 7.790 7.810 7.720 7.970 34,102,893 266,294,211 7.8086 7.051 7.051 7.069 6.988 7.214 37,676,919 7.0678 0.00%
2023-08-14 0 7.790 7.780 7.790 7.650 7.930 54,710,957 424,555,380 7.7600 7.051 7.042 7.051 6.924 7.178 60,444,734 7.0239 -2.38%
2023-08-11 0 7.980 7.980 7.990 7.940 8.250 40,830,370 327,819,561 8.0288 7.223 7.223 7.232 7.187 7.467 45,109,444 7.2672 -3.04%
2023-08-10 0 8.230 8.230 8.240 8.050 8.500 39,351,722 323,234,928 8.2140 7.449 7.449 7.458 7.286 7.694 43,475,832 7.4348 -3.18%
2023-08-09 0 8.500 8.490 8.500 8.420 8.620 21,220,914 180,751,447 8.5176 7.694 7.685 7.694 7.621 7.802 23,444,892 7.7096 -0.12%
2023-08-08 0 8.510 8.500 8.510 8.420 8.690 31,104,665 265,165,209 8.5249 7.703 7.694 7.703 7.621 7.866 34,364,473 7.7163 -2.85%
2023-08-07 0 8.760 8.750 8.760 8.580 8.820 24,924,961 217,415,334 8.7228 7.929 7.920 7.929 7.766 7.983 27,537,128 7.8954 0.34%
2023-08-04 0 8.730 8.730 8.740 8.610 8.870 19,694,117 171,857,980 8.7264 7.902 7.902 7.911 7.793 8.029 21,758,085 7.8986 1.04%
2023-08-03 0 8.640 8.640 8.650 8.580 8.860 31,151,095 270,960,671 8.6983 7.820 7.820 7.829 7.766 8.020 34,415,769 7.8732 0.23%
2023-08-02 0 8.620 8.620 8.630 8.550 8.890 43,716,014 379,705,185 8.6857 7.802 7.802 7.811 7.739 8.047 48,297,507 7.8618 -2.16%
2023-08-01 0 8.810 8.810 8.820 8.760 9.170 52,197,957 468,412,388 8.9738 7.974 7.974 7.983 7.929 8.300 57,668,368 8.1225 -1.45%
2023-07-31 0 8.940 8.940 8.950 8.750 9.450 96,013,706 877,218,595 9.1364 8.092 8.092 8.101 7.920 8.554 106,076,063 8.2697 1.59%
2023-07-28 0 8.800 8.800 8.810 8.070 8.860 76,471,211 659,466,858 8.6237 7.965 7.965 7.974 7.304 8.020 84,485,490 7.8057 7.71%
2023-07-27 0 8.170 8.170 8.180 8.080 8.280 29,699,151 242,461,497 8.1639 7.395 7.395 7.404 7.314 7.495 32,811,659 7.3895 -0.12%
2023-07-26 0 8.180 8.170 8.180 8.130 8.310 26,737,418 218,860,657 8.1856 7.404 7.395 7.404 7.359 7.522 29,539,533 7.4091 -0.85%
2023-07-25 0 8.550 8.540 8.550 8.490 8.640 35,577,484 304,985,140 8.5724 7.467 7.459 7.467 7.415 7.546 40,735,360 7.4870 1.66%
2023-07-24 0 8.410 8.410 8.420 8.340 8.640 26,070,458 220,350,214 8.4521 7.345 7.345 7.354 7.284 7.546 29,850,045 7.3819 -2.66%
2023-07-21 0 8.640 8.630 8.640 8.470 8.680 26,005,456 223,969,036 8.6124 7.546 7.537 7.546 7.398 7.581 29,775,619 7.5219 1.77%
2023-07-20 0 8.490 8.480 8.490 8.430 8.800 41,919,618 357,428,527 8.5265 7.415 7.406 7.415 7.363 7.686 47,996,950 7.4469 -1.62%
2023-07-19 0 8.630 8.610 8.630 8.410 8.640 33,762,698 288,414,933 8.5424 7.537 7.520 7.537 7.345 7.546 38,657,474 7.4608 0.70%
2023-07-18 0 8.570 8.540 8.570 8.450 8.630 40,066,013 341,513,892 8.5238 7.485 7.459 7.485 7.380 7.537 45,874,617 7.4445 0.71%
2023-07-14 0 8.510 8.500 8.510 8.370 8.570 28,322,211 240,575,312 8.4942 7.432 7.424 7.432 7.310 7.485 32,428,247 7.4187 1.31%
2023-07-13 0 8.400 8.390 8.400 8.320 8.440 26,495,066 222,582,461 8.4009 7.336 7.328 7.336 7.267 7.371 30,336,211 7.3372 1.08%
2023-07-12 0 8.310 8.300 8.310 8.120 8.350 30,579,116 253,551,310 8.2916 7.258 7.249 7.258 7.092 7.293 35,012,349 7.2418 2.97%
2023-07-11 0 8.070 8.060 8.070 8.020 8.630 65,537,822 538,968,721 8.2238 7.048 7.039 7.048 7.005 7.537 75,039,223 7.1825 -4.50%
2023-07-10 0 8.450 8.440 8.450 8.340 8.560 28,446,750 240,318,476 8.4480 7.380 7.371 7.380 7.284 7.476 32,570,842 7.3783 0.72%
2023-07-07 0 8.390 8.380 8.390 8.240 8.540 27,358,375 229,227,722 8.3787 7.328 7.319 7.328 7.197 7.459 31,324,679 7.3178 -0.47%
2023-07-06 0 8.430 8.430 8.440 8.400 8.910 58,664,405 505,164,825 8.6111 7.363 7.363 7.371 7.336 7.782 67,169,327 7.5208 -1.98%
2023-07-05 0 8.600 8.580 8.600 8.520 8.670 25,752,136 221,626,882 8.6062 7.511 7.494 7.511 7.441 7.572 29,485,574 7.5165 0.58%
2023-07-04 0 8.550 8.540 8.550 8.330 8.620 32,573,297 277,934,244 8.5326 7.467 7.459 7.467 7.275 7.529 37,295,638 7.4522 2.40%
2023-07-03 0 8.350 8.350 8.360 8.140 8.410 25,042,917 208,428,057 8.3228 7.293 7.293 7.301 7.109 7.345 28,673,535 7.2690 2.20%
2023-06-30 0 8.170 8.160 8.170 8.100 8.370 28,929,401 236,791,619 8.1852 7.136 7.127 7.136 7.074 7.310 33,123,465 7.1488 -2.04%
2023-06-29 0 8.340 8.330 8.340 8.260 8.430 28,404,489 236,817,700 8.3373 7.284 7.275 7.284 7.214 7.363 32,522,454 7.2817 0.00%
2023-06-28 0 8.340 8.330 8.340 8.080 8.380 51,621,076 427,690,396 8.2852 7.284 7.275 7.284 7.057 7.319 59,104,885 7.2361 2.33%
2023-06-27 0 8.150 8.140 8.150 7.980 8.200 43,234,329 352,043,632 8.1427 7.118 7.109 7.118 6.970 7.162 49,502,262 7.1117 1.49%
2023-06-26 0 8.030 8.030 8.040 7.860 8.090 35,935,138 287,515,436 8.0010 7.013 7.013 7.022 6.865 7.066 41,144,865 6.9879 -0.25%
2023-06-23 0 8.050 8.040 8.050 7.910 8.070 26,148,293 209,312,090 8.0048 7.031 7.022 7.031 6.908 7.048 29,939,164 6.9912 -0.86%
2023-06-21 0 8.120 8.120 8.140 8.040 8.360 45,250,265 370,656,951 8.1913 7.092 7.092 7.109 7.022 7.301 51,810,460 7.1541 -0.85%
2023-06-20 0 8.190 8.180 8.190 8.080 8.370 42,715,634 349,242,534 8.1760 7.153 7.144 7.153 7.057 7.310 48,908,369 7.1408 -2.73%
2023-06-19 0 8.420 8.410 8.420 8.380 8.620 66,536,292 562,516,698 8.4543 7.354 7.345 7.354 7.319 7.529 76,182,447 7.3838 -1.29%
2023-06-16 0 8.530 8.520 8.530 8.330 8.660 126,026,702 1,075,726,310 8.5357 7.450 7.441 7.450 7.275 7.563 144,297,530 7.4549 2.65%
2023-06-15 0 8.310 8.300 8.310 8.060 8.350 77,528,055 639,969,460 8.2547 7.258 7.249 7.258 7.039 7.293 88,767,750 7.2095 3.49%
2023-06-14 0 8.030 8.030 8.040 7.920 8.090 46,163,322 370,568,368 8.0273 7.013 7.013 7.022 6.917 7.066 52,855,889 7.0109 -0.86%
2023-06-13 0 8.100 8.090 8.100 7.660 8.160 60,272,353 482,541,610 8.0060 7.074 7.066 7.074 6.690 7.127 69,010,388 6.9923 5.61%
2023-06-12 0 7.670 7.660 7.670 7.510 7.700 35,396,568 270,032,270 7.6288 6.699 6.690 6.699 6.559 6.725 40,528,215 6.6628 0.92%
2023-06-09 0 7.600 7.590 7.600 7.390 7.640 35,381,998 268,106,653 7.5775 6.638 6.629 6.638 6.454 6.673 40,511,533 6.6180 1.33%
2023-06-08 0 7.500 7.490 7.500 7.340 7.570 31,295,117 234,190,538 7.4833 6.550 6.542 6.550 6.411 6.611 35,832,153 6.5358 -0.13%
2023-06-07 0 7.510 7.510 7.520 7.280 7.560 35,294,797 263,314,051 7.4604 6.559 6.559 6.568 6.358 6.603 40,411,690 6.5158 1.90%
2023-06-06 0 7.370 7.360 7.370 7.290 7.500 42,017,444 309,818,631 7.3736 6.437 6.428 6.437 6.367 6.550 48,108,958 6.4399 -1.86%
2023-06-05 0 7.510 7.500 7.510 7.330 7.570 38,641,585 288,847,751 7.4750 6.559 6.550 6.559 6.402 6.611 44,243,681 6.5286 0.13%
2023-06-02 0 7.500 7.500 7.510 7.430 7.740 77,594,708 585,087,108 7.5403 6.550 6.550 6.559 6.489 6.760 88,844,066 6.5856 0.54%
2023-06-01 0 7.460 7.450 7.460 7.390 7.660 64,863,905 486,771,411 7.5045 6.515 6.507 6.515 6.454 6.690 74,267,604 6.5543 1.36%
2023-05-31 0 7.360 7.360 7.370 7.260 7.410 60,889,828 446,885,770 7.3393 6.428 6.428 6.437 6.341 6.472 69,717,382 6.4100 -0.67%
2023-05-30 0 7.410 7.410 7.420 7.280 7.460 38,345,973 282,859,886 7.3765 6.472 6.472 6.480 6.358 6.515 43,905,213 6.4425 -0.13%
2023-05-29 0 7.420 7.410 7.420 7.090 7.630 60,082,016 447,337,508 7.4454 6.480 6.472 6.480 6.192 6.664 68,792,457 6.5027 3.92%
2023-05-25 0 7.140 7.130 7.140 6.900 7.290 81,434,237 579,674,409 7.1183 6.236 6.227 6.236 6.026 6.367 93,240,234 6.2170 -1.38%
2023-05-24 0 7.240 7.230 7.240 7.170 7.770 90,267,310 665,121,765 7.3684 6.323 6.315 6.323 6.262 6.786 103,353,890 6.4354 -7.65%
2023-05-23 0 7.840 7.830 7.840 7.780 7.990 33,667,857 264,318,693 7.8508 6.847 6.839 6.847 6.795 6.978 38,548,883 6.8567 -1.51%
2023-05-22 0 7.960 7.960 7.970 7.760 8.000 22,486,992 178,493,114 7.9376 6.952 6.952 6.961 6.777 6.987 25,747,063 6.9326 1.92%
2023-05-19 0 7.810 7.810 7.830 7.780 7.920 25,410,990 199,285,100 7.8425 6.821 6.821 6.839 6.795 6.917 29,094,970 6.8495 -1.26%
2023-05-18 0 7.910 7.900 7.910 7.700 8.050 35,498,402 281,575,611 7.9321 6.908 6.900 6.908 6.725 7.031 40,644,813 6.9277 3.40%
2023-05-17 0 7.650 7.650 7.660 7.630 7.870 30,146,802 233,658,343 7.7507 6.681 6.681 6.690 6.664 6.874 34,517,360 6.7693 -1.54%
2023-05-16 0 7.770 7.770 7.780 7.670 7.840 27,248,015 211,655,362 7.7677 6.786 6.786 6.795 6.699 6.847 31,198,319 6.7842 -0.26%
2023-05-15 0 7.790 7.780 7.790 7.500 7.790 31,341,139 240,941,860 7.6877 6.804 6.795 6.804 6.550 6.804 35,884,847 6.7143 2.91%
2023-05-12 0 7.570 7.570 7.580 7.490 7.710 37,080,080 281,423,998 7.5896 6.611 6.611 6.620 6.542 6.734 42,455,796 6.6286 -1.69%
2023-05-11 0 7.700 7.690 7.700 7.550 7.890 46,437,944 356,690,516 7.6810 6.725 6.716 6.725 6.594 6.891 53,170,324 6.7085 -0.90%
2023-05-10 0 7.770 7.770 7.780 7.650 7.950 70,360,014 544,028,585 7.7321 6.786 6.786 6.795 6.681 6.943 80,560,517 6.7530 -1.15%
2023-05-09 0 7.860 7.860 7.870 7.850 8.140 44,026,397 349,555,243 7.9397 6.865 6.865 6.874 6.856 7.109 50,409,161 6.9344 -1.13%
2023-05-08 0 7.950 7.950 7.960 7.880 7.980 36,496,830 289,392,345 7.9292 6.943 6.943 6.952 6.882 6.970 41,787,989 6.9253 -0.50%
2023-05-05 0 7.990 7.980 7.990 7.950 8.340 27,430,523 220,820,081 8.0502 6.978 6.970 6.978 6.943 7.284 31,407,286 7.0309 -3.27%
2023-05-04 0 8.260 8.260 8.280 8.190 8.320 25,920,499 214,428,470 8.2725 7.214 7.214 7.232 7.153 7.267 29,678,345 7.2251 -0.12%
2023-05-03 0 8.270 8.260 8.270 8.010 8.280 26,289,240 214,702,675 8.1669 7.223 7.214 7.223 6.996 7.232 30,100,545 7.1329 1.10%
2023-05-02 0 8.180 8.170 8.180 7.980 8.400 36,420,063 297,661,075 8.1730 7.144 7.136 7.144 6.970 7.336 41,700,092 7.1381 2.00%
2023-04-28 0 8.020 8.020 8.030 7.810 8.060 28,933,040 230,769,838 7.9760 7.005 7.005 7.013 6.821 7.039 33,127,632 6.9661 0.38%
2023-04-27 0 7.990 7.980 7.990 7.810 8.000 26,815,069 213,103,128 7.9471 6.978 6.970 6.978 6.821 6.987 30,702,606 6.9409 0.63%
2023-04-26 0 7.940 7.940 7.950 7.900 8.240 37,542,413 301,068,388 8.0194 6.935 6.935 6.943 6.900 7.197 42,985,156 7.0040 -0.87%
2023-04-25 0 8.010 8.000 8.010 7.920 8.390 49,545,086 399,973,654 8.0729 6.996 6.987 6.996 6.917 7.328 56,727,927 7.0507 -4.19%
2023-04-24 0 8.360 8.360 8.370 8.190 8.560 48,538,197 404,434,960 8.3323 7.301 7.301 7.310 7.153 7.476 55,575,063 7.2773 -2.34%
2023-04-21 0 8.560 8.550 8.560 8.490 8.970 59,522,684 516,983,087 8.6855 7.476 7.467 7.476 7.415 7.834 68,152,035 7.5857 -2.39%
2023-04-20 0 8.770 8.760 8.770 8.640 8.850 44,866,571 393,068,833 8.7608 7.660 7.651 7.660 7.546 7.729 51,371,140 7.6515 1.74%
2023-04-19 0 8.620 8.610 8.620 8.570 8.780 39,085,793 338,562,681 8.6620 7.529 7.520 7.529 7.485 7.668 44,752,289 7.5653 -0.23%
2023-04-18 0 8.640 8.630 8.640 8.490 8.750 53,958,943 464,196,733 8.6028 7.546 7.537 7.546 7.415 7.642 61,781,686 7.5135 -1.82%
2023-04-17 0 8.800 8.790 8.800 8.270 8.860 85,030,588 739,682,775 8.6990 7.686 7.677 7.686 7.223 7.738 97,357,969 7.5976 5.77%
2023-04-14 0 8.320 8.320 8.330 8.220 8.410 40,048,234 332,961,266 8.3140 7.267 7.267 7.275 7.179 7.345 45,854,261 7.2613 -0.36%
2023-04-13 0 8.350 8.340 8.350 8.270 8.450 51,087,513 425,577,717 8.3304 7.293 7.284 7.293 7.223 7.380 58,493,968 7.2756 -1.53%
2023-04-12 0 8.480 8.470 8.480 8.270 8.630 78,491,485 665,249,233 8.4754 7.406 7.398 7.406 7.223 7.537 89,870,854 7.4023 1.80%
2023-04-11 0 8.330 8.320 8.330 8.210 8.510 69,142,973 578,087,509 8.3608 7.275 7.267 7.275 7.170 7.432 79,167,034 7.3021 -2.12%
2023-04-06 0 8.510 8.500 8.510 8.230 8.520 45,552,724 382,386,473 8.3944 7.432 7.424 7.432 7.188 7.441 52,156,769 7.3315 -0.35%
2023-04-04 0 8.540 8.540 8.550 8.450 8.640 51,855,703 442,913,298 8.5413 7.459 7.459 7.467 7.380 7.546 59,373,527 7.4598 0.71%
2023-04-03 0 8.480 8.480 8.490 8.320 8.560 46,190,471 390,378,048 8.4515 7.406 7.406 7.415 7.267 7.476 52,886,974 7.3814 -0.24%
2023-03-31 0 8.500 8.500 8.510 8.260 8.560 79,608,046 674,814,277 8.4767 7.424 7.424 7.432 7.214 7.476 91,149,290 7.4034 1.07%
2023-03-30 0 8.410 8.400 8.410 8.150 8.560 144,724,578 1,205,178,398 8.3274 7.345 7.336 7.345 7.118 7.476 165,706,146 7.2730 -2.32%
2023-03-29 0 8.610 8.610 8.620 8.330 8.700 115,238,845 988,406,917 8.5770 7.520 7.520 7.529 7.275 7.598 131,945,694 7.4910 0.23%
2023-03-28 0 8.590 8.580 8.590 8.460 8.770 124,176,611 1,067,395,445 8.5958 7.502 7.494 7.502 7.389 7.660 142,179,220 7.5074 -1.26%
2023-03-27 0 8.700 8.700 8.710 8.480 8.960 138,078,144 1,210,053,633 8.7635 7.598 7.598 7.607 7.406 7.825 158,096,140 7.6539 -1.02%
2023-03-24 0 8.790 8.780 8.790 8.120 9.060 241,155,901 2,111,357,082 8.7552 7.677 7.668 7.677 7.092 7.913 276,117,682 7.6466 8.25%
2023-03-23 0 8.120 8.110 8.120 7.360 8.250 208,846,462 1,655,011,307 7.9245 7.092 7.083 7.092 6.428 7.205 239,124,154 6.9211 11.39%
2023-03-22 0 7.290 7.290 7.300 7.280 7.420 54,571,636 400,432,866 7.3377 6.367 6.367 6.376 6.358 6.480 62,483,205 6.4086 0.55%
2023-03-21 0 7.250 7.240 7.250 7.110 7.320 32,842,664 238,254,784 7.2544 6.332 6.323 6.332 6.210 6.393 37,604,057 6.3359 0.00%
2023-03-20 0 7.250 7.240 7.250 7.210 7.570 51,565,902 378,315,144 7.3365 6.332 6.323 6.332 6.297 6.611 59,041,712 6.4076 -3.20%
2023-03-17 0 7.490 7.480 7.490 7.280 7.600 80,798,658 605,796,731 7.4976 6.542 6.533 6.542 6.358 6.638 92,512,512 6.5483 4.32%
2023-03-16 0 7.180 7.180 7.190 7.050 7.310 56,441,969 406,977,464 7.2105 6.271 6.271 6.280 6.157 6.384 64,624,691 6.2976 -1.51%
2023-03-15 0 7.290 7.280 7.290 7.190 7.350 50,011,116 363,972,468 7.2778 6.367 6.358 6.367 6.280 6.419 57,261,520 6.3563 0.14%
2023-03-14 0 7.280 7.270 7.280 7.230 7.530 47,438,062 348,264,948 7.3415 6.358 6.349 6.358 6.315 6.577 54,315,435 6.4119 -2.54%
2023-03-13 0 7.470 7.460 7.470 7.290 7.530 64,313,083 478,854,196 7.4457 6.524 6.515 6.524 6.367 6.577 73,636,927 6.5029 2.33%
2023-03-10 0 7.300 7.300 7.310 7.230 7.540 116,686,648 853,595,461 7.3153 6.376 6.376 6.384 6.315 6.585 133,603,393 6.3890 -0.54%
2023-03-09 0 7.340 7.330 7.340 7.260 7.450 57,087,892 419,521,826 7.3487 6.411 6.402 6.411 6.341 6.507 65,364,257 6.4182 -0.14%
2023-03-08 0 7.350 7.340 7.350 7.210 7.460 65,364,948 478,631,216 7.3224 6.419 6.411 6.419 6.297 6.515 74,841,287 6.3953 -2.39%
2023-03-07 0 7.530 7.510 7.530 7.400 7.600 70,248,274 528,264,583 7.5200 6.577 6.559 6.577 6.463 6.638 80,432,577 6.5678 0.13%
2023-03-06 0 7.520 7.510 7.520 7.230 7.700 119,239,601 897,361,115 7.5257 6.568 6.559 6.568 6.315 6.725 136,526,463 6.5728 3.01%
2023-03-03 0 7.300 7.290 7.300 7.090 7.360 46,898,038 341,125,151 7.2738 6.376 6.367 6.376 6.192 6.428 53,697,121 6.3528 1.39%
2023-03-02 0 7.200 7.190 7.200 7.150 7.340 45,817,276 331,339,562 7.2318 6.288 6.280 6.288 6.245 6.411 52,459,674 6.3161 -1.64%
2023-03-01 0 7.320 7.320 7.330 7.040 7.360 62,665,714 453,413,022 7.2354 6.393 6.393 6.402 6.149 6.428 71,750,729 6.3193 3.98%
2023-02-28 0 7.040 7.040 7.060 7.000 7.310 94,098,058 667,869,605 7.0976 6.149 6.149 6.166 6.114 6.384 107,740,004 6.1989 -0.98%
2023-02-27 0 7.110 7.110 7.120 7.050 7.240 74,379,156 529,765,119 7.1225 6.210 6.210 6.218 6.157 6.323 85,162,337 6.2207 0.42%
2023-02-24 0 7.080 7.080 7.090 7.080 7.350 76,386,348 546,972,536 7.1606 6.184 6.184 6.192 6.184 6.419 87,460,523 6.2539 -2.48%
2023-02-23 0 7.260 7.260 7.270 6.900 7.400 115,987,255 840,663,082 7.2479 6.341 6.341 6.349 6.026 6.463 132,802,605 6.3302 5.52%
2023-02-22 0 6.880 6.880 6.890 6.850 7.020 52,624,359 364,194,369 6.9206 6.009 6.009 6.018 5.983 6.131 60,253,620 6.0444 -1.01%
2023-02-21 0 6.950 6.940 6.950 6.930 7.100 41,975,716 293,772,154 6.9986 6.070 6.061 6.070 6.053 6.201 48,061,181 6.1125 -2.11%
2023-02-20 0 7.100 7.090 7.100 6.740 7.270 84,580,987 600,987,347 7.1055 6.201 6.192 6.201 5.887 6.349 96,843,187 6.2058 4.72%
2023-02-17 0 6.780 6.770 6.780 6.660 7.100 77,286,471 529,335,169 6.8490 5.922 5.913 5.922 5.817 6.201 88,491,142 5.9818 -3.14%
2023-02-16 0 7.000 6.970 7.000 6.600 7.170 107,701,657 752,108,319 6.9833 6.114 6.087 6.114 5.764 6.262 123,315,796 6.0990 6.71%
2023-02-15 0 6.560 6.560 6.570 6.530 6.690 31,422,271 206,589,180 6.5746 5.729 5.729 5.738 5.703 5.843 35,977,741 5.7421 -0.61%
2023-02-14 0 6.600 6.600 6.610 6.530 6.670 30,602,555 202,195,405 6.6071 5.764 5.764 5.773 5.703 5.825 35,039,186 5.7706 0.61%
2023-02-13 0 6.560 6.560 6.570 6.440 6.590 31,169,577 203,850,280 6.5400 5.729 5.729 5.738 5.625 5.756 35,688,413 5.7119 -0.15%
2023-02-10 0 6.570 6.570 6.580 6.520 6.710 69,699,436 460,356,492 6.6049 5.738 5.738 5.747 5.694 5.860 79,804,171 5.7686 -3.10%
2023-02-09 0 6.780 6.780 6.790 6.500 6.780 58,232,878 389,946,428 6.6963 5.922 5.922 5.930 5.677 5.922 66,675,239 5.8484 3.04%
2023-02-08 0 6.580 6.570 6.580 6.320 6.670 83,566,507 549,859,986 6.5799 5.747 5.738 5.747 5.520 5.825 95,681,632 5.7468 3.62%
2023-02-07 0 6.350 6.340 6.350 6.290 6.380 24,714,906 156,665,188 6.3389 5.546 5.537 5.546 5.494 5.572 28,297,970 5.5363 0.63%
2023-02-06 0 6.310 6.310 6.320 6.280 6.420 22,336,897 141,762,013 6.3465 5.511 5.511 5.520 5.485 5.607 25,575,208 5.5429 -1.25%
2023-02-03 0 6.390 6.380 6.390 6.300 6.420 37,589,245 239,111,179 6.3612 5.581 5.572 5.581 5.502 5.607 43,038,778 5.5557 0.63%
2023-02-02 0 6.350 6.350 6.360 6.320 6.520 35,690,887 228,562,972 6.4040 5.546 5.546 5.555 5.520 5.694 40,865,204 5.5931 0.63%
2023-02-01 0 6.310 6.310 6.320 6.170 6.330 54,999,427 344,976,486 6.2724 5.511 5.511 5.520 5.389 5.529 62,973,015 5.4782 0.64%
2023-01-31 0 6.270 6.260 6.270 6.210 6.440 62,550,637 393,565,975 6.2920 5.476 5.467 5.476 5.424 5.625 71,618,968 5.4953 0.80%
2023-01-30 0 6.220 6.210 6.220 6.180 6.330 36,960,415 231,217,764 6.2558 5.432 5.424 5.432 5.397 5.529 42,318,782 5.4637 -1.27%
2023-01-27 0 6.300 6.290 6.300 6.170 6.430 47,063,874 294,813,352 6.2641 5.502 5.494 5.502 5.389 5.616 53,886,999 5.4710 -2.02%
2023-01-26 0 6.430 6.420 6.430 6.310 6.550 41,483,550 266,783,986 6.4311 5.616 5.607 5.616 5.511 5.721 47,497,663 5.6168 3.54%
2023-01-20 0 6.210 6.200 6.210 6.050 6.220 27,657,068 170,540,190 6.1662 5.424 5.415 5.424 5.284 5.432 31,666,675 5.3855 2.14%
2023-01-19 0 6.080 6.070 6.080 5.980 6.100 19,979,085 121,123,401 6.0625 5.310 5.301 5.310 5.223 5.328 22,875,570 5.2949 0.33%
2023-01-18 0 6.060 6.050 6.060 5.930 6.090 37,361,943 224,979,140 6.0216 5.293 5.284 5.293 5.179 5.319 42,778,522 5.2592 0.00%
2023-01-17 0 6.060 6.050 6.060 6.010 6.160 32,517,721 196,896,317 6.0550 5.293 5.284 5.293 5.249 5.380 37,232,005 5.2884 -0.16%
2023-01-16 0 6.070 6.070 6.080 6.010 6.320 70,527,540 428,756,961 6.0793 5.301 5.301 5.310 5.249 5.520 80,752,330 5.3095 -3.96%
2023-01-13 0 6.320 6.310 6.320 6.230 6.470 48,425,755 305,563,733 6.3099 5.520 5.511 5.520 5.441 5.651 55,446,320 5.5110 -2.02%
2023-01-12 0 6.450 6.430 6.450 6.320 6.450 26,256,222 167,909,512 6.3950 5.633 5.616 5.633 5.520 5.633 30,062,740 5.5853 1.26%
2023-01-11 0 6.370 6.370 6.380 6.360 6.540 32,041,373 206,349,674 6.4401 5.563 5.563 5.572 5.555 5.712 36,686,598 5.6247 -1.09%
2023-01-10 0 6.440 6.440 6.450 6.410 6.580 31,768,888 205,670,338 6.4740 5.625 5.625 5.633 5.598 5.747 36,374,609 5.6542 -0.16%
2023-01-09 0 6.450 6.440 6.450 6.360 6.600 33,664,527 218,098,863 6.4786 5.633 5.625 5.633 5.555 5.764 38,545,070 5.6583 1.10%
2023-01-06 0 6.380 6.380 6.390 6.380 6.550 28,822,580 185,616,391 6.4400 5.572 5.572 5.581 5.572 5.721 33,001,158 5.6245 -0.78%
2023-01-05 0 6.430 6.420 6.430 6.380 6.620 34,116,642 220,450,379 6.4617 5.616 5.607 5.616 5.572 5.782 39,062,731 5.6435 -2.28%
2023-01-04 0 6.580 6.570 6.580 6.490 6.630 24,694,211 161,954,418 6.5584 5.747 5.738 5.747 5.668 5.791 28,274,275 5.7280 1.39%
2023-01-03 0 6.490 6.490 6.500 6.210 6.520 23,577,147 150,656,030 6.3899 5.668 5.668 5.677 5.424 5.694 26,995,264 5.5808 1.25%
2022-12-30 0 6.410 6.410 6.420 6.380 6.500 14,139,750 91,076,908 6.4412 5.598 5.598 5.607 5.572 5.677 16,189,672 5.6256 0.31%
2022-12-29 0 6.390 6.390 6.400 6.360 6.570 22,958,384 147,395,279 6.4201 5.581 5.581 5.590 5.555 5.738 26,286,795 5.6072 -3.18%
2022-12-28 0 6.600 6.590 6.600 6.370 6.660 26,845,230 176,217,616 6.5642 5.764 5.756 5.764 5.563 5.817 30,737,140 5.7331 3.94%
2022-12-23 0 6.350 6.350 6.360 6.300 6.420 15,223,834 96,751,828 6.3553 5.546 5.546 5.555 5.502 5.607 17,430,922 5.5506 -1.55%
2022-12-22 0 6.450 6.440 6.450 6.300 6.480 26,186,879 168,164,995 6.4217 5.633 5.625 5.633 5.502 5.660 29,983,344 5.6086 3.20%
2022-12-21 0 6.250 6.230 6.250 6.150 6.270 22,397,039 139,171,000 6.2138 5.459 5.441 5.459 5.371 5.476 25,644,069 5.4270 0.97%
2022-12-20 0 6.190 6.190 6.200 6.170 6.320 20,197,557 125,656,713 6.2214 5.406 5.406 5.415 5.389 5.520 23,125,715 5.4336 -1.75%
2022-12-19 0 6.300 6.290 6.300 6.230 6.540 25,210,058 160,504,748 6.3667 5.502 5.494 5.502 5.441 5.712 28,864,907 5.5605 -2.17%
2022-12-16 0 6.440 6.430 6.440 6.370 6.570 44,825,603 289,573,443 6.4600 5.625 5.616 5.625 5.563 5.738 51,324,233 5.6420 1.26%
2022-12-15 0 6.360 6.350 6.360 6.230 6.390 41,697,833 264,100,948 6.3337 5.555 5.546 5.555 5.441 5.581 47,743,012 5.5317 0.16%
2022-12-14 0 6.350 6.340 6.350 6.240 6.420 48,689,750 308,107,618 6.3280 5.546 5.537 5.546 5.450 5.607 55,748,588 5.5267 2.25%
2022-12-13 0 6.210 6.200 6.210 6.070 6.220 56,515,903 349,357,532 6.1816 5.424 5.415 5.424 5.301 5.432 64,709,344 5.3989 0.00%
2022-12-12 0 6.210 6.190 6.210 6.040 6.250 46,895,162 290,518,733 6.1951 5.424 5.406 5.424 5.275 5.459 53,693,828 5.4107 0.00%
2022-12-09 0 6.210 6.200 6.210 6.040 6.270 72,469,085 447,685,187 6.1776 5.424 5.415 5.424 5.275 5.476 82,975,352 5.3954 1.80%
2022-12-08 0 6.100 6.090 6.100 5.990 6.120 63,851,698 386,977,278 6.0606 5.328 5.319 5.328 5.232 5.345 73,108,652 5.2932 -0.16%
2022-12-07 0 6.110 6.100 6.110 6.020 6.290 62,365,341 383,890,372 6.1555 5.336 5.328 5.336 5.258 5.494 71,406,809 5.3761 -3.17%
2022-12-06 0 6.310 6.310 6.320 6.250 6.380 32,139,468 202,793,016 6.3098 5.511 5.511 5.520 5.459 5.572 36,798,915 5.5108 -0.47%
2022-12-05 0 6.340 6.330 6.340 6.160 6.400 68,264,204 427,115,283 6.2568 5.537 5.529 5.537 5.380 5.590 78,160,865 5.4646 0.79%
2022-12-02 0 6.290 6.280 6.290 6.160 6.450 67,968,443 426,476,360 6.2746 5.494 5.485 5.494 5.380 5.633 77,822,225 5.4801 -1.41%
2022-12-01 0 6.380 6.370 6.380 6.320 6.710 60,494,382 390,822,342 6.4605 5.572 5.563 5.572 5.520 5.860 69,264,606 5.6425 -3.04%
2022-11-30 0 6.580 6.570 6.580 6.310 6.580 74,869,682 487,037,121 6.5051 5.747 5.738 5.747 5.511 5.747 85,723,977 5.6815 2.17%
2022-11-29 0 6.440 6.440 6.450 6.300 6.460 83,879,689 536,221,778 6.3927 5.625 5.625 5.633 5.502 5.642 96,040,218 5.5833 3.87%
2022-11-28 0 6.200 6.200 6.210 6.010 6.220 32,830,136 201,543,347 6.1390 5.415 5.415 5.424 5.249 5.432 37,589,713 5.3617 -1.43%
2022-11-25 0 6.290 6.290 6.300 6.290 6.540 15,825,614 100,731,018 6.3651 5.494 5.494 5.502 5.494 5.712 18,119,946 5.5591 -2.33%
2022-11-24 0 6.520 6.510 6.520 6.420 6.530 18,369,293 119,336,308 6.4965 5.625 5.616 5.625 5.538 5.633 21,293,669 5.6043 1.87%
2022-11-23 0 6.400 6.390 6.400 6.370 6.480 21,393,363 137,106,484 6.4088 5.521 5.512 5.521 5.495 5.590 24,799,168 5.5287 -0.47%
2022-11-22 0 6.430 6.430 6.440 6.380 6.580 27,036,046 175,025,053 6.4738 5.547 5.547 5.556 5.504 5.676 31,340,161 5.5847 0.31%
2022-11-21 0 6.410 6.400 6.410 6.310 6.440 29,634,166 189,226,873 6.3854 5.530 5.521 5.530 5.443 5.556 34,351,900 5.5085 -1.84%
2022-11-18 0 6.530 6.530 6.540 6.510 6.740 33,219,115 219,006,797 6.5928 5.633 5.633 5.642 5.616 5.814 38,507,570 5.6874 -1.80%
2022-11-17 0 6.650 6.650 6.660 6.570 6.870 38,908,321 259,997,245 6.6823 5.737 5.737 5.745 5.668 5.927 45,102,493 5.7646 -0.75%
2022-11-16 0 6.700 6.700 6.710 6.580 6.800 46,044,339 307,728,153 6.6833 5.780 5.780 5.788 5.676 5.866 53,374,559 5.7654 -1.03%
2022-11-15 0 6.770 6.760 6.770 6.580 6.780 37,990,932 254,889,346 6.7092 5.840 5.832 5.840 5.676 5.849 44,039,056 5.7878 1.80%
2022-11-14 0 6.650 6.640 6.650 6.580 6.850 45,511,341 304,396,711 6.6884 5.737 5.728 5.737 5.676 5.909 52,756,708 5.7698 0.15%
2022-11-11 0 6.640 6.630 6.640 6.540 6.720 54,290,099 359,616,006 6.6240 5.728 5.719 5.728 5.642 5.797 62,933,037 5.7143 3.91%
2022-11-10 0 6.390 6.390 6.400 6.280 6.490 45,200,828 288,539,375 6.3835 5.512 5.512 5.521 5.418 5.599 52,396,761 5.5068 0.31%
2022-11-09 0 6.370 6.370 6.380 6.320 6.480 37,921,065 242,119,424 6.3848 5.495 5.495 5.504 5.452 5.590 43,958,066 5.5080 -0.31%
2022-11-08 0 6.390 6.380 6.390 6.260 6.430 46,590,624 296,155,189 6.3565 5.512 5.504 5.512 5.400 5.547 54,007,812 5.4836 0.79%
2022-11-07 0 6.340 6.340 6.350 5.970 6.450 65,298,502 412,871,543 6.3228 5.469 5.469 5.478 5.150 5.564 75,693,968 5.4545 4.79%
2022-11-04 0 6.050 6.040 6.050 5.740 6.170 73,199,364 438,995,312 5.9973 5.219 5.210 5.219 4.952 5.323 84,852,640 5.1736 1.51%
2022-11-03 0 5.960 5.950 5.960 5.700 6.010 56,834,937 335,773,850 5.9079 5.141 5.133 5.141 4.917 5.185 65,883,011 5.0965 -0.67%
2022-11-02 0 6.000 5.980 6.000 5.890 6.280 65,260,349 392,694,979 6.0174 5.176 5.159 5.176 5.081 5.418 75,649,741 5.1910 -4.91%
2022-11-01 0 6.310 6.310 6.320 6.090 6.380 66,627,643 415,926,033 6.2425 5.443 5.443 5.452 5.254 5.504 77,234,707 5.3852 0.48%
2022-10-31 0 6.280 6.280 6.290 6.070 6.340 57,348,185 359,197,812 6.2635 5.418 5.418 5.426 5.236 5.469 66,477,967 5.4033 3.63%
2022-10-28 0 6.060 6.060 6.070 6.020 6.200 41,095,776 250,382,335 6.0927 5.228 5.228 5.236 5.193 5.349 47,638,189 5.2559 -1.62%
2022-10-27 0 6.160 6.150 6.160 6.000 6.260 57,437,176 354,294,639 6.1684 5.314 5.305 5.314 5.176 5.400 66,581,125 5.3212 3.53%
2022-10-26 0 5.950 5.950 5.960 5.750 6.060 59,209,818 352,030,918 5.9455 5.133 5.133 5.141 4.960 5.228 68,635,971 5.1290 1.36%
2022-10-25 0 5.870 5.860 5.870 5.600 5.990 79,936,399 466,782,383 5.8394 5.064 5.055 5.064 4.831 5.167 92,662,206 5.0375 5.20%
2022-10-24 0 5.580 5.580 5.590 5.460 5.720 57,006,728 318,500,985 5.5871 4.814 4.814 4.822 4.710 4.934 66,082,151 4.8198 -3.29%
2022-10-21 0 5.770 5.770 5.780 5.700 5.860 39,764,645 230,018,624 5.7845 4.978 4.978 4.986 4.917 5.055 46,095,143 4.9901 1.05%
2022-10-20 0 5.710 5.700 5.710 5.460 5.760 45,366,750 256,529,468 5.6546 4.926 4.917 4.926 4.710 4.969 52,589,098 4.8780 0.71%
2022-10-19 0 5.670 5.660 5.670 5.640 5.820 28,016,662 159,789,858 5.7034 4.891 4.883 4.891 4.865 5.021 32,476,891 4.9201 0.00%
2022-10-18 0 5.670 5.660 5.670 5.450 5.690 52,200,424 292,794,455 5.6090 4.891 4.883 4.891 4.702 4.909 60,510,687 4.8387 1.07%
2022-10-17 0 5.610 5.610 5.620 5.520 5.680 39,560,561 222,006,596 5.6118 4.840 4.840 4.848 4.762 4.900 45,858,569 4.8411 1.45%
2022-10-14 0 5.530 5.530 5.540 5.460 5.670 49,646,078 277,216,354 5.5839 4.771 4.771 4.779 4.710 4.891 57,549,691 4.8170 2.79%
2022-10-13 0 5.380 5.370 5.380 5.350 5.580 36,547,221 198,614,895 5.4345 4.641 4.633 4.641 4.615 4.814 42,365,507 4.6881 -2.36%
2022-10-12 0 5.510 5.500 5.510 5.400 5.550 36,932,063 202,618,982 5.4863 4.753 4.745 4.753 4.658 4.788 42,811,616 4.7328 1.47%
2022-10-11 0 5.430 5.420 5.430 5.410 5.560 36,321,744 198,503,302 5.4651 4.684 4.676 4.684 4.667 4.796 42,104,135 4.7146 -0.37%
2022-10-10 0 5.450 5.450 5.460 5.260 5.480 17,444,172 94,441,575 5.4139 4.702 4.702 4.710 4.538 4.727 20,221,269 4.6704 -1.09%
2022-10-07 0 5.510 5.500 5.510 5.470 5.690 28,038,977 155,125,558 5.5325 4.753 4.745 4.753 4.719 4.909 32,502,758 4.7727 -2.99%
2022-10-06 0 5.680 5.680 5.690 5.590 5.720 23,436,823 132,896,615 5.6704 4.900 4.900 4.909 4.822 4.934 27,167,945 4.8917 -0.70%
2022-10-05 0 5.720 5.720 5.730 5.590 5.800 47,926,306 273,844,740 5.7139 4.934 4.934 4.943 4.822 5.003 55,556,133 4.9292 6.52%
2022-10-03 0 5.370 5.370 5.380 5.340 5.520 15,971,446 86,261,571 5.4010 4.633 4.633 4.641 4.607 4.762 18,514,087 4.6592 -1.65%
2022-09-30 0 5.460 5.460 5.470 5.360 5.590 43,197,921 236,248,337 5.4690 4.710 4.710 4.719 4.624 4.822 50,074,993 4.7179 2.06%
2022-09-29 0 5.350 5.340 5.350 5.280 5.740 60,938,051 330,679,815 5.4265 4.615 4.607 4.615 4.555 4.952 70,639,337 4.6812 -7.12%
2022-09-28 0 5.760 5.750 5.760 5.650 5.850 59,802,092 343,609,796 5.7458 4.969 4.960 4.969 4.874 5.047 69,322,534 4.9567 -1.71%
2022-09-27 0 5.860 5.860 5.870 5.770 5.890 22,482,373 131,115,970 5.8319 5.055 5.055 5.064 4.978 5.081 26,061,548 5.0310 0.00%
2022-09-26 0 5.860 5.850 5.860 5.750 5.910 23,486,656 137,151,681 5.8396 5.055 5.047 5.055 4.960 5.098 27,225,712 5.0376 -0.17%
2022-09-23 0 5.870 5.860 5.870 5.810 5.910 25,994,236 152,408,606 5.8632 5.064 5.055 5.064 5.012 5.098 30,132,496 5.0579 -0.51%
2022-09-22 0 5.900 5.900 5.910 5.780 5.970 45,039,275 263,918,214 5.8597 5.090 5.090 5.098 4.986 5.150 52,209,489 5.0550 -3.12%
2022-09-21 0 6.090 6.080 6.090 6.020 6.180 22,863,008 139,427,901 6.0984 5.254 5.245 5.254 5.193 5.331 26,502,779 5.2609 -1.14%
2022-09-20 0 6.160 6.150 6.160 6.130 6.230 26,894,413 166,045,655 6.1740 5.314 5.305 5.314 5.288 5.374 31,175,981 5.3261 0.65%
2022-09-19 0 6.120 6.110 6.120 6.000 6.190 28,883,480 176,903,537 6.1247 5.280 5.271 5.280 5.176 5.340 33,481,705 5.2836 0.82%
2022-09-16 0 6.070 6.070 6.080 5.890 6.130 41,755,852 252,370,223 6.0439 5.236 5.236 5.245 5.081 5.288 48,403,348 5.2139 -1.14%
2022-09-15 0 6.140 6.140 6.150 6.080 6.210 22,676,138 138,877,667 6.1244 5.297 5.297 5.305 5.245 5.357 26,286,160 5.2833 -0.16%
2022-09-14 0 6.150 6.150 6.160 6.140 6.240 49,410,592 305,077,303 6.1743 5.305 5.305 5.314 5.297 5.383 57,276,716 5.3264 -3.00%
2022-09-13 0 6.340 6.330 6.340 6.110 6.430 47,820,517 301,506,284 6.3050 5.469 5.461 5.469 5.271 5.547 55,433,503 5.4391 3.93%
2022-09-09 0 6.100 6.090 6.100 5.970 6.190 38,862,663 237,450,350 6.1100 5.262 5.254 5.262 5.150 5.340 45,049,566 5.2709 1.67%
2022-09-08 0 6.000 6.000 6.010 5.970 6.110 40,689,376 244,967,057 6.0204 5.176 5.176 5.185 5.150 5.271 47,167,090 5.1936 -1.32%
2022-09-07 0 6.080 6.070 6.080 6.000 6.140 69,702,517 421,766,684 6.0510 5.245 5.236 5.245 5.176 5.297 80,799,098 5.2199 -1.78%
2022-09-06 0 6.190 6.180 6.190 6.120 6.250 26,166,740 161,680,961 6.1789 5.340 5.331 5.340 5.280 5.392 30,332,463 5.3303 -0.32%
2022-09-05 0 6.210 6.200 6.210 6.090 6.300 45,520,405 281,374,483 6.1813 5.357 5.349 5.357 5.254 5.435 52,767,215 5.3324 -0.48%
2022-09-02 0 6.240 6.240 6.250 6.160 6.450 108,192,206 676,503,131 6.2528 5.383 5.383 5.392 5.314 5.564 125,416,313 5.3941 -3.11%
2022-09-01 0 6.440 6.430 6.440 6.400 6.490 34,923,886 224,804,016 6.4370 5.556 5.547 5.556 5.521 5.599 40,483,739 5.5529 -0.92%
2022-08-31 0 6.500 6.490 6.500 6.340 6.620 37,313,770 242,325,929 6.4943 5.607 5.599 5.607 5.469 5.711 43,254,090 5.6024 0.46%
2022-08-30 0 6.470 6.460 6.470 6.320 6.600 50,839,092 326,005,968 6.4125 5.581 5.573 5.581 5.452 5.694 58,932,632 5.5318 -1.37%
2022-08-29 0 6.560 6.550 6.560 6.530 6.780 59,601,694 392,713,539 6.5890 5.659 5.650 5.659 5.633 5.849 69,090,233 5.6841 -4.65%
2022-08-26 0 6.880 6.870 6.880 6.740 6.880 31,253,345 213,605,783 6.8347 5.935 5.927 5.935 5.814 5.935 36,228,851 5.8960 1.47%
2022-08-25 0 6.780 6.770 6.780 6.630 6.790 41,074,783 276,000,451 6.7195 5.849 5.840 5.849 5.719 5.857 47,613,853 5.7966 2.26%
2022-08-24 0 6.630 6.620 6.630 6.590 6.910 68,958,753 461,756,189 6.6961 5.719 5.711 5.719 5.685 5.961 79,936,928 5.7765 -4.05%
2022-08-23 0 6.910 6.900 6.910 6.860 7.030 37,128,107 256,519,908 6.9090 5.961 5.952 5.961 5.918 6.065 43,038,870 5.9602 -1.43%
2022-08-22 0 7.010 7.010 7.020 6.930 7.100 41,270,167 288,931,193 7.0010 6.047 6.047 6.056 5.978 6.125 47,840,342 6.0395 -2.50%
2022-08-19 0 7.190 7.180 7.190 6.930 7.250 74,016,813 529,048,786 7.1477 6.203 6.194 6.203 5.978 6.254 85,800,227 6.1661 2.86%
2022-08-18 0 6.990 6.980 6.990 6.800 7.120 151,669,798 1,057,888,821 6.9749 6.030 6.021 6.030 5.866 6.142 175,815,501 6.0170 1.45%
2022-08-17 0 6.890 6.890 6.900 6.860 6.970 18,872,173 130,283,439 6.9035 5.944 5.944 5.952 5.918 6.013 21,876,607 5.9554 -0.43%
2022-08-16 0 6.920 6.910 6.920 6.850 7.040 23,554,559 162,803,199 6.9117 5.970 5.961 5.970 5.909 6.073 27,304,425 5.9625 -1.14%
2022-08-15 0 7.000 7.000 7.010 7.000 7.170 15,988,828 112,465,092 7.0340 6.039 6.039 6.047 6.039 6.185 18,534,236 6.0680 -1.55%
2022-08-12 0 7.110 7.100 7.110 7.040 7.190 19,570,694 139,053,340 7.1052 6.134 6.125 6.134 6.073 6.203 22,686,332 6.1294 -0.28%
2022-08-11 0 7.130 7.130 7.140 6.830 7.250 43,339,034 307,949,270 7.1056 6.151 6.151 6.159 5.892 6.254 50,238,571 6.1297 3.33%
2022-08-10 0 6.900 6.900 6.910 6.880 7.100 40,886,136 284,740,293 6.9642 5.952 5.952 5.961 5.935 6.125 47,395,174 6.0078 -2.13%
2022-08-09 0 7.050 7.050 7.060 7.040 7.190 23,039,610 163,829,604 7.1108 6.082 6.082 6.090 6.073 6.203 26,707,496 6.1342 -0.98%
2022-08-08 0 7.120 7.110 7.120 7.000 7.160 18,904,086 134,024,781 7.0897 6.142 6.134 6.142 6.039 6.177 21,913,600 6.1161 -0.42%
2022-08-05 0 7.150 7.150 7.160 7.000 7.190 22,384,519 159,984,631 7.1471 6.168 6.168 6.177 6.039 6.203 25,948,115 6.1656 2.58%
2022-08-04 0 6.970 6.970 6.980 6.910 7.050 29,832,761 207,654,603 6.9606 6.013 6.013 6.021 5.961 6.082 34,582,111 6.0047 1.01%
2022-08-03 0 6.900 6.890 6.900 6.860 7.140 36,637,261 255,281,302 6.9678 5.952 5.944 5.952 5.918 6.159 42,469,882 6.0109 -1.85%
2022-08-02 0 7.030 7.030 7.040 7.000 7.210 31,004,647 218,482,663 7.0468 6.065 6.065 6.073 6.039 6.220 35,940,560 6.0790 -1.68%
2022-08-01 0 7.150 7.140 7.150 7.140 7.390 41,330,409 297,006,502 7.1861 6.168 6.159 6.168 6.159 6.375 47,910,175 6.1992 -1.92%
2022-07-29 0 7.590 7.580 7.590 7.550 7.730 36,643,389 278,978,785 7.6133 6.289 6.281 6.289 6.256 6.405 44,225,009 6.3082 -0.78%
2022-07-28 0 7.650 7.640 7.650 7.540 7.720 42,257,011 323,618,181 7.6583 6.339 6.330 6.339 6.247 6.397 51,000,106 6.3454 0.79%
2022-07-27 0 7.590 7.580 7.590 7.430 7.590 37,097,108 279,301,910 7.5289 6.289 6.281 6.289 6.156 6.289 44,772,604 6.2382 1.47%
2022-07-26 0 7.480 7.480 7.490 7.430 7.530 30,212,733 226,212,605 7.4873 6.198 6.198 6.206 6.156 6.239 36,463,833 6.2038 -0.40%
2022-07-25 0 7.510 7.500 7.510 7.340 7.510 45,382,397 338,846,183 7.4665 6.223 6.214 6.223 6.082 6.223 54,772,143 6.1865 2.04%
2022-07-22 0 7.360 7.330 7.360 7.290 7.390 32,428,767 237,670,745 7.3290 6.098 6.073 6.098 6.040 6.123 39,138,370 6.0726 0.55%
2022-07-21 0 7.320 7.280 7.320 7.200 7.370 28,952,604 211,364,354 7.3004 6.065 6.032 6.065 5.966 6.107 34,942,979 6.0488 0.97%
2022-07-20 0 7.250 7.240 7.250 7.160 7.300 40,169,610 290,706,194 7.2370 6.007 5.999 6.007 5.933 6.049 48,480,815 5.9963 1.40%
2022-07-19 0 7.150 7.140 7.150 7.040 7.190 28,333,130 201,739,436 7.1203 5.924 5.916 5.924 5.833 5.957 34,195,334 5.8996 -0.42%
2022-07-18 0 7.180 7.170 7.180 6.960 7.220 77,231,502 547,631,255 7.0908 5.949 5.941 5.949 5.767 5.982 93,210,917 5.8752 1.27%
2022-07-15 0 7.090 7.090 7.100 7.020 7.180 19,549,133 138,816,059 7.1009 5.875 5.875 5.883 5.817 5.949 23,593,904 5.8836 -1.39%
2022-07-14 0 7.190 7.180 7.190 7.040 7.210 25,575,206 182,684,146 7.1430 5.957 5.949 5.957 5.833 5.974 30,866,788 5.9185 1.99%
2022-07-13 0 7.050 7.050 7.060 6.990 7.110 34,956,370 246,537,250 7.0527 5.841 5.841 5.850 5.792 5.891 42,188,941 5.8436 -0.14%
2022-07-12 0 7.060 7.050 7.060 7.040 7.180 25,212,326 178,543,640 7.0816 5.850 5.841 5.850 5.833 5.949 30,428,827 5.8676 -0.56%
2022-07-11 0 7.100 7.090 7.100 7.050 7.140 23,272,889 165,169,566 7.0971 5.883 5.875 5.883 5.841 5.916 28,088,115 5.8804 -0.70%
2022-07-08 0 7.150 7.140 7.150 7.080 7.280 31,712,601 227,188,609 7.1640 5.924 5.916 5.924 5.866 6.032 38,274,027 5.9358 0.00%
2022-07-07 0 7.150 7.140 7.150 7.060 7.180 32,023,326 228,635,822 7.1397 5.924 5.916 5.924 5.850 5.949 38,649,042 5.9157 -0.42%
2022-07-06 0 7.180 7.170 7.180 7.050 7.210 55,776,108 397,130,516 7.1201 5.949 5.941 5.949 5.841 5.974 67,316,342 5.8995 -0.42%
2022-07-05 0 7.210 7.200 7.210 7.190 7.470 41,160,674 298,933,959 7.2626 5.974 5.966 5.974 5.957 6.189 49,676,933 6.0176 -0.96%
2022-07-04 0 7.280 7.270 7.280 7.160 7.340 39,173,457 284,306,573 7.2576 6.032 6.024 6.032 5.933 6.082 47,278,556 6.0134 -0.68%
2022-06-30 0 7.330 7.330 7.340 7.300 7.590 60,877,184 450,252,764 7.3961 6.073 6.073 6.082 6.049 6.289 73,472,845 6.1282 -4.18%
2022-06-29 0 7.650 7.640 7.650 7.600 7.970 38,466,065 296,103,490 7.6978 6.339 6.330 6.339 6.297 6.604 46,424,802 6.3781 -2.42%
2022-06-28 0 7.840 7.830 7.840 7.660 7.880 54,625,863 426,057,864 7.7996 6.496 6.488 6.496 6.347 6.529 65,928,108 6.4625 0.77%
2022-06-27 0 7.780 7.770 7.780 7.480 7.820 75,952,691 586,268,609 7.7189 6.446 6.438 6.446 6.198 6.479 91,667,517 6.3956 4.71%
2022-06-24 0 7.430 7.430 7.440 7.310 7.470 26,053,304 192,585,492 7.3920 6.156 6.156 6.165 6.057 6.189 31,443,806 6.1248 1.50%
2022-06-23 0 7.320 7.310 7.320 7.230 7.410 36,795,603 269,682,250 7.3292 6.065 6.057 6.065 5.991 6.140 44,408,717 6.0727 1.10%
2022-06-22 0 7.240 7.240 7.250 7.230 7.520 28,305,009 206,696,358 7.3025 5.999 5.999 6.007 5.991 6.231 34,161,395 6.0506 -2.56%
2022-06-21 0 7.430 7.410 7.430 7.260 7.460 28,642,225 212,157,126 7.4071 6.156 6.140 6.156 6.015 6.181 34,568,382 6.1373 1.23%
2022-06-20 0 7.340 7.320 7.340 7.120 7.370 26,423,351 192,348,917 7.2795 6.082 6.065 6.082 5.899 6.107 31,890,417 6.0316 2.09%
2022-06-17 0 7.190 7.190 7.200 7.030 7.310 56,572,865 408,232,113 7.2160 5.957 5.957 5.966 5.825 6.057 68,277,950 5.9790 0.84%
2022-06-16 0 7.130 7.110 7.130 7.060 7.320 63,092,109 451,387,171 7.1544 5.908 5.891 5.908 5.850 6.065 76,146,044 5.9279 -2.19%
2022-06-15 0 7.290 7.280 7.290 7.200 7.500 68,509,743 503,114,223 7.3437 6.040 6.032 6.040 5.966 6.214 82,684,602 6.0847 -3.70%
2022-06-14 0 7.570 7.560 7.570 7.360 7.640 45,491,658 343,708,572 7.5554 6.272 6.264 6.272 6.098 6.330 54,904,010 6.2602 0.93%
2022-06-13 0 7.500 7.490 7.500 7.400 7.540 47,589,096 356,528,978 7.4918 6.214 6.206 6.214 6.131 6.247 57,435,414 6.2075 -3.23%
2022-06-10 0 7.750 7.720 7.750 7.500 7.770 167,028,390 1,286,316,345 7.7012 6.421 6.397 6.421 6.214 6.438 201,587,034 6.3809 0.39%
2022-06-09 0 7.720 7.710 7.720 7.640 7.850 37,372,925 288,210,195 7.7117 6.397 6.388 6.397 6.330 6.504 45,105,488 6.3897 -0.77%
2022-06-08 0 7.780 7.780 7.790 7.710 7.900 43,007,843 335,523,692 7.8015 6.446 6.446 6.455 6.388 6.546 51,906,287 6.4640 0.00%
2022-06-07 0 7.780 7.780 7.790 7.530 7.890 43,099,723 335,082,369 7.7746 6.446 6.446 6.455 6.239 6.537 52,017,177 6.4418 0.91%
2022-06-06 0 7.710 7.700 7.710 7.330 7.730 43,081,116 327,191,816 7.5948 6.388 6.380 6.388 6.073 6.405 51,994,720 6.2928 3.21%
2022-06-02 0 7.470 7.470 7.480 7.350 7.520 62,218,536 463,322,410 7.4467 6.189 6.189 6.198 6.090 6.231 75,091,726 6.1701 -2.10%
2022-06-01 0 7.630 7.630 7.640 7.620 7.770 42,381,400 325,484,686 7.6799 6.322 6.322 6.330 6.314 6.438 51,150,231 6.3633 -1.42%
2022-05-31 0 7.740 7.730 7.740 7.540 7.750 56,499,028 435,409,585 7.7065 6.413 6.405 6.413 6.247 6.421 68,188,836 6.3854 1.98%
2022-05-30 0 7.590 7.590 7.600 7.510 7.730 41,392,326 315,623,683 7.6252 6.289 6.289 6.297 6.223 6.405 49,956,515 6.3180 1.20%
2022-05-27 0 7.500 7.500 7.510 7.340 7.530 67,979,909 506,040,578 7.4440 6.214 6.214 6.223 6.082 6.239 82,045,144 6.1678 3.16%
2022-05-26 0 7.270 7.260 7.270 7.070 7.290 77,663,458 559,094,388 7.1989 6.024 6.015 6.024 5.858 6.040 93,732,246 5.9648 1.11%
2022-05-25 0 7.190 7.180 7.190 7.150 7.430 78,210,608 564,155,178 7.2133 5.957 5.949 5.957 5.924 6.156 94,392,603 5.9767 -2.44%
2022-05-24 0 7.370 7.370 7.380 7.320 7.700 63,682,724 473,631,293 7.4374 6.107 6.107 6.115 6.065 6.380 76,858,859 6.1624 -4.66%
2022-05-23 0 7.730 7.720 7.730 7.680 7.960 41,623,978 323,737,701 7.7777 6.405 6.397 6.405 6.363 6.595 50,236,096 6.4443 -3.50%
2022-05-20 0 8.010 8.010 8.020 7.890 8.070 33,077,661 264,059,255 7.9830 6.637 6.637 6.645 6.537 6.687 39,921,522 6.6145 2.17%
2022-05-19 0 7.840 7.840 7.850 7.790 8.170 54,989,221 434,883,621 7.9085 6.496 6.496 6.504 6.455 6.769 66,366,646 6.5527 -5.20%
2022-05-18 0 8.270 8.260 8.270 8.110 8.360 40,493,850 334,838,855 8.2689 6.852 6.844 6.852 6.720 6.927 48,872,142 6.8513 0.36%
2022-05-17 0 8.240 8.240 8.250 8.090 8.280 40,691,961 334,268,862 8.2146 6.827 6.827 6.836 6.703 6.861 49,111,242 6.8064 3.91%
2022-05-16 0 7.930 7.920 7.930 7.870 8.070 29,431,293 234,206,744 7.9577 6.571 6.562 6.571 6.521 6.687 35,520,710 6.5935 -0.75%
2022-05-13 0 7.990 7.990 8.000 7.850 8.060 41,648,399 332,220,248 7.9768 6.620 6.620 6.629 6.504 6.678 50,265,570 6.6093 0.13%
2022-05-12 0 7.980 7.980 7.990 7.910 8.240 68,215,165 552,578,033 8.1005 6.612 6.612 6.620 6.554 6.827 82,329,075 6.7118 -3.04%
2022-05-11 0 8.230 8.220 8.230 8.120 8.430 68,641,601 565,511,918 8.2386 6.819 6.811 6.819 6.728 6.985 82,843,742 6.8262 1.98%
2022-05-10 0 8.070 8.060 8.070 7.510 8.120 84,301,517 669,709,308 7.9442 6.687 6.678 6.687 6.223 6.728 101,743,738 6.5823 2.93%
2022-05-06 0 7.840 7.830 7.840 7.520 8.060 71,204,376 556,690,199 7.8182 6.496 6.488 6.496 6.231 6.678 85,936,762 6.4779 2.08%
2022-05-05 0 7.680 7.670 7.680 7.650 7.880 27,570,304 213,799,313 7.7547 6.363 6.355 6.363 6.339 6.529 33,274,678 6.4253 0.92%
2022-05-04 0 7.610 7.600 7.610 7.480 7.650 13,729,663 104,224,411 7.5912 6.305 6.297 6.305 6.198 6.339 16,570,369 6.2898 0.40%
2022-05-03 0 7.580 7.570 7.580 7.420 7.620 29,138,517 219,654,489 7.5383 6.281 6.272 6.281 6.148 6.314 35,167,358 6.2460 -1.30%
2022-04-29 0 7.680 7.670 7.680 7.290 7.720 54,210,342 409,279,816 7.5498 6.363 6.355 6.363 6.040 6.397 65,426,614 6.2556 4.35%
2022-04-28 0 7.360 7.360 7.370 7.160 7.440 30,697,722 224,914,269 7.3267 6.098 6.098 6.107 5.933 6.165 37,049,167 6.0707 2.22%
2022-04-27 0 7.200 7.200 7.210 6.970 7.270 56,857,757 406,215,309 7.1444 5.966 5.966 5.974 5.775 6.024 68,621,787 5.9196 0.84%
2022-04-26 0 7.140 7.140 7.150 7.090 7.630 63,618,051 459,292,539 7.2195 5.916 5.916 5.924 5.875 6.322 76,780,805 5.9819 -4.16%
2022-04-25 0 7.450 7.440 7.450 7.390 7.650 25,206,297 187,943,278 7.4562 6.173 6.165 6.173 6.123 6.339 30,421,551 6.1780 -3.87%
2022-04-22 0 7.750 7.740 7.750 7.500 7.780 32,360,109 248,928,801 7.6925 6.421 6.413 6.421 6.214 6.446 39,055,507 6.3737 -0.39%
2022-04-21 0 7.780 7.770 7.780 7.700 7.960 24,936,018 194,569,607 7.8028 6.446 6.438 6.446 6.380 6.595 30,095,350 6.4651 -1.52%
2022-04-20 0 7.900 7.880 7.900 7.670 8.040 37,316,859 293,156,642 7.8559 6.546 6.529 6.546 6.355 6.662 45,037,822 6.5091 3.00%
2022-04-19 0 7.670 7.660 7.670 7.540 7.890 46,285,416 356,552,307 7.7033 6.355 6.347 6.355 6.247 6.537 55,861,999 6.3827 -1.03%
2022-04-14 0 7.750 7.740 7.750 7.700 7.870 40,897,199 316,679,301 7.7433 6.421 6.413 6.421 6.380 6.521 49,358,945 6.4158 0.39%
2022-04-13 0 7.720 7.720 7.730 7.480 7.760 41,103,163 313,667,144 7.6312 6.397 6.397 6.405 6.198 6.430 49,607,523 6.3230 -0.77%
2022-04-12 0 7.780 7.770 7.780 7.650 8.200 55,561,131 434,259,804 7.8159 6.446 6.438 6.446 6.339 6.794 67,056,885 6.4760 -4.19%
2022-04-11 0 8.120 8.120 8.130 8.100 8.470 30,688,388 252,054,217 8.2133 6.728 6.728 6.736 6.711 7.018 37,037,902 6.8053 -4.47%
2022-04-08 0 8.500 8.490 8.500 8.400 8.630 37,540,013 320,175,170 8.5289 7.043 7.035 7.043 6.960 7.151 45,307,147 7.0668 2.53%
2022-04-07 0 8.290 8.290 8.300 8.230 8.500 60,436,072 505,648,243 8.3667 6.869 6.869 6.877 6.819 7.043 72,940,466 6.9323 -1.54%
2022-04-06 0 8.420 8.410 8.420 8.390 8.910 69,803,643 600,105,121 8.5970 6.977 6.968 6.977 6.952 7.383 84,246,213 7.1232 -6.86%
2022-04-04 0 9.040 9.030 9.040 8.620 9.050 77,741,254 689,553,834 8.8699 7.490 7.482 7.490 7.142 7.499 93,826,138 7.3493 4.87%
2022-04-01 0 8.620 8.570 8.620 8.400 8.620 42,898,338 365,854,618 8.5284 7.142 7.101 7.142 6.960 7.142 51,774,125 7.0664 1.17%
2022-03-31 0 8.520 8.510 8.520 8.380 8.580 39,875,655 338,191,171 8.4811 7.059 7.051 7.059 6.943 7.109 48,126,040 7.0272 0.47%
2022-03-30 0 8.480 8.470 8.480 8.410 8.630 37,337,409 318,411,166 8.5279 7.026 7.018 7.026 6.968 7.151 45,062,624 7.0660 -0.24%
2022-03-29 0 8.500 8.490 8.500 8.280 8.540 38,686,569 327,089,420 8.4549 7.043 7.035 7.043 6.861 7.076 46,690,929 7.0054 0.47%
2022-03-28 0 8.460 8.450 8.460 8.300 8.540 34,746,118 292,846,380 8.4282 7.010 7.001 7.010 6.877 7.076 41,935,188 6.9833 1.44%
2022-03-25 0 8.340 8.330 8.340 8.260 8.550 38,138,935 318,838,847 8.3599 6.910 6.902 6.910 6.844 7.084 46,029,988 6.9268 -1.30%
2022-03-24 0 8.450 8.440 8.450 8.180 8.570 54,559,429 460,317,660 8.4370 7.001 6.993 7.001 6.778 7.101 65,847,929 6.9906 2.05%
2022-03-23 0 8.280 8.280 8.290 8.150 8.330 30,133,402 248,605,595 8.2502 6.861 6.861 6.869 6.753 6.902 36,368,088 6.8358 0.36%
2022-03-22 0 8.250 8.230 8.250 7.990 8.250 43,183,639 353,038,163 8.1753 6.836 6.819 6.836 6.620 6.836 52,118,456 6.7738 1.73%
2022-03-21 0 8.110 8.100 8.110 7.920 8.180 43,356,020 350,384,030 8.0816 6.720 6.711 6.720 6.562 6.778 52,326,503 6.6961 1.00%
2022-03-18 0 8.030 8.030 8.040 7.840 8.130 74,476,981 595,488,394 7.9956 6.653 6.653 6.662 6.496 6.736 89,886,478 6.6249 0.37%
2022-03-17 0 8.000 7.980 8.000 7.460 8.020 76,440,160 596,085,613 7.7981 6.629 6.612 6.629 6.181 6.645 92,255,844 6.4612 6.10%
2022-03-16 0 7.540 7.530 7.540 7.050 7.560 72,867,010 537,111,312 7.3711 6.247 6.239 6.247 5.841 6.264 87,943,400 6.1075 2.17%
2022-03-15 0 7.380 7.340 7.380 7.240 7.600 67,375,983 498,288,524 7.3956 6.115 6.082 6.115 5.999 6.297 81,316,264 6.1278 -1.07%
2022-03-14 0 7.460 7.450 7.460 7.400 7.780 51,531,609 388,506,930 7.5392 6.181 6.173 6.181 6.131 6.446 62,193,644 6.2467 -4.73%
2022-03-11 0 7.830 7.820 7.830 7.500 7.860 49,396,075 381,475,152 7.7228 6.488 6.479 6.488 6.214 6.513 59,616,262 6.3988 1.56%
2022-03-10 0 7.710 7.700 7.710 7.590 7.850 36,708,035 282,365,201 7.6922 6.388 6.380 6.388 6.289 6.504 44,303,031 6.3735 1.85%
2022-03-09 0 7.570 7.570 7.580 7.410 7.670 44,977,078 339,786,518 7.5547 6.272 6.272 6.281 6.140 6.355 54,282,962 6.2595 -1.05%
2022-03-08 0 7.650 7.640 7.650 7.600 7.880 62,413,306 482,265,972 7.7270 6.339 6.330 6.339 6.297 6.529 75,326,795 6.4023 -0.65%
2022-03-07 0 7.700 7.690 7.700 7.460 7.750 135,861,942 1,055,372,774 7.7680 6.380 6.372 6.380 6.181 6.421 163,972,160 6.4363 -3.02%
2022-03-04 0 7.940 7.930 7.940 7.820 8.360 159,690,952 1,276,839,277 7.9957 6.579 6.571 6.579 6.479 6.927 192,731,460 6.6250 -6.59%
2022-03-03 0 8.500 8.500 8.510 8.460 8.960 51,899,716 449,550,384 8.6619 7.043 7.043 7.051 7.010 7.424 62,637,913 7.1770 -0.58%
2022-03-02 0 8.550 8.540 8.550 8.460 8.790 56,095,203 483,090,824 8.6120 7.084 7.076 7.084 7.010 7.283 67,701,458 7.1356 -1.50%
2022-03-01 0 8.680 8.680 8.690 8.620 8.820 33,338,627 289,964,990 8.6976 7.192 7.192 7.200 7.142 7.308 40,236,483 7.2065 -0.12%
2022-02-28 0 8.690 8.680 8.690 8.440 8.720 59,723,860 513,155,546 8.5921 7.200 7.192 7.200 6.993 7.225 72,080,895 7.1192 -0.69%
2022-02-25 0 8.750 8.750 8.760 8.580 8.850 42,890,853 375,073,713 8.7448 7.250 7.250 7.258 7.109 7.333 51,765,091 7.2457 1.27%
2022-02-24 0 8.640 8.630 8.640 8.570 9.030 68,636,574 599,336,246 8.7320 7.159 7.151 7.159 7.101 7.482 82,837,674 7.2351 -1.48%
2022-02-23 0 8.770 8.760 8.770 8.620 9.160 69,734,316 616,889,684 8.8463 7.267 7.258 7.267 7.142 7.590 84,162,542 7.3297 -2.66%
2022-02-22 0 9.010 9.000 9.010 8.760 9.190 64,705,521 580,165,039 8.9662 7.465 7.457 7.465 7.258 7.615 78,093,276 7.4291 0.11%
2022-02-21 0 9.000 8.990 9.000 8.850 9.440 100,864,340 908,203,597 9.0042 7.457 7.449 7.457 7.333 7.822 121,733,456 7.4606 5.39%
2022-02-18 0 8.540 8.540 8.550 8.400 8.630 27,234,380 231,944,674 8.5166 7.076 7.076 7.084 6.960 7.151 32,869,250 7.0566 -1.84%
2022-02-17 0 8.700 8.690 8.700 8.610 8.850 25,850,533 224,601,731 8.6885 7.209 7.200 7.209 7.134 7.333 31,199,081 7.1990 0.35%
2022-02-16 0 8.670 8.670 8.680 8.570 8.740 20,813,204 180,110,407 8.6537 7.184 7.184 7.192 7.101 7.242 25,119,515 7.1701 1.40%
2022-02-15 0 8.550 8.550 8.560 8.520 8.690 22,446,531 192,178,486 8.5616 7.084 7.084 7.093 7.059 7.200 27,090,781 7.0939 -2.51%
2022-02-14 0 8.770 8.770 8.780 8.530 8.780 13,877,314 120,598,104 8.6903 7.267 7.267 7.275 7.068 7.275 16,748,569 7.2005 1.15%
2022-02-11 0 8.670 8.660 8.670 8.560 8.710 20,492,055 176,857,191 8.6305 7.184 7.175 7.184 7.093 7.217 24,731,919 7.1510 -2.03%
2022-02-10 0 8.850 8.840 8.850 8.700 8.870 25,301,221 222,959,037 8.8122 7.333 7.325 7.333 7.209 7.349 30,536,115 7.3015 1.72%
2022-02-09 0 8.700 8.670 8.700 8.440 8.780 23,122,671 200,703,962 8.6800 7.209 7.184 7.209 6.993 7.275 27,906,817 7.1919 3.45%
2022-02-08 0 8.410 8.400 8.410 8.330 8.480 18,689,057 157,122,899 8.4072 6.968 6.960 6.968 6.902 7.026 22,555,876 6.9659 0.00%
2022-02-07 0 8.410 8.400 8.410 8.300 8.700 28,726,045 241,719,492 8.4146 6.968 6.960 6.968 6.877 7.209 34,669,545 6.9721 -3.56%
2022-02-04 0 8.720 8.710 8.720 8.560 8.870 22,757,571 198,392,366 8.7176 7.225 7.217 7.225 7.093 7.349 27,466,177 7.2232 4.18%
2022-01-31 0 8.370 8.350 8.370 8.270 8.590 19,025,100 159,363,037 8.3765 6.935 6.919 6.935 6.852 7.117 22,961,447 6.9405 0.00%
2022-01-28 0 8.370 8.370 8.410 8.250 8.440 35,070,488 293,255,530 8.3619 6.935 6.935 6.968 6.836 6.993 42,326,671 6.9284 -0.59%
2022-01-27 0 8.420 8.400 8.420 8.250 8.430 24,625,239 205,574,497 8.3481 6.977 6.960 6.977 6.836 6.985 29,720,270 6.9170 0.12%
2022-01-26 0 8.410 8.400 8.410 8.260 8.470 20,080,737 168,540,969 8.3932 6.968 6.960 6.968 6.844 7.018 24,235,498 6.9543 0.96%
2022-01-25 0 8.330 8.310 8.330 8.230 8.480 27,107,451 226,265,936 8.3470 6.902 6.885 6.902 6.819 7.026 32,716,059 6.9161 -0.60%
2022-01-24 0 8.380 8.370 8.380 8.260 8.510 23,386,448 195,361,680 8.3536 6.943 6.935 6.943 6.844 7.051 28,225,170 6.9215 -2.44%
2022-01-21 0 8.590 8.590 8.600 8.390 8.680 37,173,929 317,995,007 8.5542 7.117 7.117 7.126 6.952 7.192 44,865,320 7.0878 1.42%
2022-01-20 0 8.470 8.460 8.470 8.410 8.870 39,136,746 332,910,011 8.5063 7.018 7.010 7.018 6.968 7.349 47,234,249 7.0481 -3.64%
2022-01-19 0 8.790 8.770 8.790 8.730 8.860 17,175,869 151,067,598 8.7953 7.283 7.267 7.283 7.233 7.341 20,729,605 7.2875 0.80%
2022-01-18 0 8.720 8.710 8.720 8.600 8.950 27,304,888 238,663,571 8.7407 7.225 7.217 7.225 7.126 7.416 32,954,346 7.2422 -3.00%
2022-01-17 0 8.990 8.990 9.000 8.820 9.180 15,758,926 141,318,643 8.9675 7.449 7.449 7.457 7.308 7.606 19,019,492 7.4302 -0.44%
2022-01-14 0 9.030 9.020 9.030 8.850 9.100 23,997,799 215,902,272 8.9968 7.482 7.474 7.482 7.333 7.540 28,963,011 7.4544 0.00%
2022-01-13 0 9.030 9.020 9.030 8.770 9.030 20,697,126 185,207,514 8.9485 7.482 7.474 7.482 7.267 7.482 24,979,420 7.4144 0.56%
2022-01-12 0 8.980 8.970 8.980 8.800 8.990 36,163,491 321,982,555 8.9035 7.441 7.432 7.441 7.291 7.449 43,645,819 7.3772 2.16%
2022-01-11 0 8.790 8.780 8.790 8.710 9.150 37,371,956 332,081,446 8.8858 7.283 7.275 7.283 7.217 7.581 45,104,319 7.3625 -2.12%
2022-01-10 0 8.980 8.980 8.990 8.930 9.090 19,947,737 179,271,916 8.9871 7.441 7.441 7.449 7.399 7.532 24,074,980 7.4464 0.00%
2022-01-07 0 8.980 8.980 8.990 8.880 9.070 27,169,545 243,713,902 8.9701 7.441 7.441 7.449 7.358 7.515 32,791,000 7.4323 0.67%
2022-01-06 0 8.920 8.910 8.920 8.730 9.000 28,409,055 252,373,097 8.8835 7.391 7.383 7.391 7.233 7.457 34,286,968 7.3606 -0.89%
2022-01-05 0 9.000 8.980 9.000 8.860 9.340 54,242,472 493,387,198 9.0960 7.457 7.441 7.457 7.341 7.739 65,465,392 7.5366 0.56%
2022-01-04 0 8.950 8.940 8.950 8.810 9.170 29,250,522 262,115,847 8.9611 7.416 7.407 7.416 7.300 7.598 35,302,537 7.4248 -1.10%
2022-01-03 0 9.050 9.040 9.050 8.800 9.180 12,402,513 112,463,253 9.0678 7.499 7.490 7.499 7.291 7.606 14,968,628 7.5133 1.00%
2021-12-31 0 8.960 8.960 8.970 8.800 9.040 12,967,596 116,003,527 8.9456 7.424 7.424 7.432 7.291 7.490 15,650,628 7.4121 1.70%
2021-12-30 0 8.810 8.810 8.820 8.780 8.980 15,707,587 138,770,970 8.8346 7.300 7.300 7.308 7.275 7.441 18,957,531 7.3201 -2.00%
2021-12-29 0 8.990 8.990 9.000 8.920 9.100 7,373,853 66,150,153 8.9709 7.449 7.449 7.457 7.391 7.540 8,899,524 7.4330 -0.22%
2021-12-28 0 9.010 8.990 9.010 8.950 9.170 15,138,010 136,774,231 9.0352 7.465 7.449 7.465 7.416 7.598 18,270,107 7.4862 0.90%
2021-12-24 0 8.930 8.930 8.970 8.880 9.200 9,903,778 89,148,717 9.0015 7.399 7.399 7.432 7.358 7.623 11,952,898 7.4583 -1.11%
2021-12-23 0 9.030 9.030 9.040 9.000 9.200 19,890,299 180,586,443 9.0791 7.482 7.482 7.490 7.457 7.623 24,005,658 7.5227 -0.77%
2021-12-22 0 9.100 9.100 9.110 8.940 9.210 38,856,298 352,101,714 9.0616 7.540 7.540 7.548 7.407 7.631 46,895,775 7.5082 0.33%
2021-12-21 0 9.070 9.070 9.080 8.520 9.190 72,296,011 651,084,719 9.0058 7.515 7.515 7.523 7.059 7.615 87,254,259 7.4619 6.08%
2021-12-20 0 8.550 8.550 8.560 8.440 8.710 29,447,989 252,026,625 8.5584 7.084 7.084 7.093 6.993 7.217 35,540,861 7.0912 -2.06%
2021-12-17 0 8.730 8.720 8.730 8.510 8.850 65,142,325 568,179,323 8.7221 7.233 7.225 7.233 7.051 7.333 78,620,456 7.2269 1.87%
2021-12-16 0 8.570 8.560 8.570 8.380 8.700 38,233,093 327,284,489 8.5602 7.101 7.093 7.101 6.943 7.209 46,143,628 7.0927 2.02%
2021-12-15 0 8.400 8.390 8.400 8.190 8.500 29,240,043 245,838,418 8.4076 6.960 6.952 6.960 6.786 7.043 35,289,890 6.9663 0.36%
2021-12-14 0 8.370 8.360 8.370 8.200 8.600 33,919,297 285,526,351 8.4178 6.935 6.927 6.935 6.794 7.126 40,937,295 6.9747 0.84%
2021-12-13 0 8.300 8.300 8.310 8.300 8.520 19,553,230 164,558,120 8.4159 6.877 6.877 6.885 6.877 7.059 23,598,848 6.9731 -2.58%
2021-12-10 0 8.520 8.500 8.520 8.360 8.580 23,783,513 202,216,336 8.5024 7.059 7.043 7.059 6.927 7.109 28,704,389 7.0448 -0.35%
2021-12-09 0 8.550 8.520 8.550 8.470 8.580 44,962,546 383,556,636 8.5306 7.084 7.059 7.084 7.018 7.109 54,265,423 7.0682 1.06%
2021-12-08 0 8.460 8.460 8.500 8.360 8.500 37,784,484 319,669,148 8.4603 7.010 7.010 7.043 6.927 7.043 45,602,200 7.0100 0.24%
2021-12-07 0 8.440 8.390 8.440 8.130 8.470 55,884,284 464,500,955 8.3118 6.993 6.952 6.993 6.736 7.018 67,446,900 6.8869 1.93%
2021-12-06 0 8.280 8.270 8.280 8.140 8.440 54,748,045 453,842,353 8.2897 6.861 6.852 6.861 6.745 6.993 66,075,570 6.8685 0.61%
2021-12-03 0 8.230 8.220 8.230 7.960 8.400 86,257,315 710,611,413 8.2383 6.819 6.811 6.819 6.595 6.960 104,104,196 6.8260 3.52%
2021-12-02 0 7.950 7.930 7.950 7.720 8.070 42,311,852 334,509,238 7.9058 6.587 6.571 6.587 6.397 6.687 51,066,293 6.5505 -1.97%
2021-12-01 0 8.110 8.100 8.110 7.950 8.150 40,599,536 326,596,638 8.0443 6.720 6.711 6.720 6.587 6.753 48,999,694 6.6653 1.76%
2021-11-30 0 7.970 7.960 7.970 7.710 8.080 99,504,506 790,654,100 7.9459 6.604 6.595 6.604 6.388 6.695 120,092,269 6.5837 4.05%
2021-11-29 0 7.660 7.650 7.660 7.580 7.830 33,032,160 253,993,774 7.6893 6.347 6.339 6.347 6.281 6.488 39,866,607 6.3711 -0.39%
2021-11-26 0 7.690 7.680 7.690 7.610 7.860 28,794,671 222,128,612 7.7142 6.372 6.363 6.372 6.305 6.513 34,752,370 6.3918 -1.54%
2021-11-25 0 7.890 7.890 7.900 7.830 7.980 15,400,996 121,739,644 7.9047 6.471 6.471 6.479 6.422 6.545 18,777,902 6.4831 -1.13%
2021-11-24 0 7.980 7.970 7.980 7.800 8.000 30,307,287 240,693,583 7.9418 6.545 6.537 6.545 6.397 6.561 36,952,628 6.5136 2.70%
2021-11-23 0 7.770 7.760 7.770 7.710 7.910 35,992,978 280,901,347 7.8043 6.373 6.364 6.373 6.323 6.488 43,884,995 6.4009 -1.15%
2021-11-22 0 7.860 7.860 7.870 7.860 8.090 28,134,653 222,914,626 7.9231 6.447 6.447 6.455 6.447 6.635 34,303,611 6.4983 -0.88%
2021-11-19 0 7.930 7.930 7.940 7.900 7.990 25,659,275 203,718,474 7.9394 6.504 6.504 6.512 6.479 6.553 31,285,468 6.5116 -0.63%
2021-11-18 0 7.980 7.970 7.980 7.900 8.110 35,903,198 287,098,087 7.9964 6.545 6.537 6.545 6.479 6.652 43,775,529 6.5584 -0.37%
2021-11-17 0 8.010 8.010 8.020 7.960 8.250 36,711,211 295,639,881 8.0531 6.570 6.570 6.578 6.529 6.766 44,760,711 6.6049 -2.91%
2021-11-16 0 8.250 8.240 8.250 8.110 8.360 35,623,554 293,297,982 8.2333 6.766 6.758 6.766 6.652 6.857 43,434,569 6.7526 2.10%
2021-11-15 0 8.080 8.080 8.090 7.930 8.110 25,926,170 207,588,467 8.0069 6.627 6.627 6.635 6.504 6.652 31,610,884 6.5670 -0.86%
2021-11-12 0 8.150 8.130 8.150 8.090 8.240 28,137,109 229,412,472 8.1534 6.684 6.668 6.684 6.635 6.758 34,306,605 6.6871 -1.21%
2021-11-11 0 8.250 8.230 8.250 7.970 8.300 30,410,652 249,215,285 8.1950 6.766 6.750 6.766 6.537 6.807 37,078,658 6.7213 1.48%
2021-11-10 0 8.130 8.120 8.130 7.930 8.250 30,140,563 243,542,896 8.0802 6.668 6.660 6.668 6.504 6.766 36,749,347 6.6271 1.88%
2021-11-09 0 7.980 7.980 8.000 7.860 8.180 31,948,613 255,419,848 7.9947 6.545 6.545 6.561 6.447 6.709 38,953,840 6.5570 -0.99%
2021-11-08 0 8.060 8.050 8.060 8.000 8.360 43,866,741 357,411,005 8.1477 6.611 6.602 6.611 6.561 6.857 53,485,202 6.6824 0.00%
2021-11-05 0 8.060 8.050 8.060 7.970 8.310 52,391,750 422,171,202 8.0580 6.611 6.602 6.611 6.537 6.816 63,879,451 6.6089 -2.89%
2021-11-04 0 8.300 8.290 8.300 8.060 8.490 74,009,565 610,495,166 8.2489 6.807 6.799 6.807 6.611 6.963 90,237,306 6.7654 -2.35%
2021-11-03 0 8.500 8.480 8.500 8.420 8.840 39,133,807 336,006,763 8.5861 6.971 6.955 6.971 6.906 7.250 47,714,499 7.0420 -0.12%
2021-11-02 0 8.510 8.510 8.520 8.440 8.840 62,137,214 535,540,957 8.6187 6.980 6.980 6.988 6.922 7.250 75,761,759 7.0688 0.47%
2021-11-01 0 8.470 8.460 8.470 8.340 8.600 22,809,689 192,847,518 8.4546 6.947 6.939 6.947 6.840 7.053 27,811,066 6.9342 0.12%
2021-10-29 0 8.460 8.460 8.480 8.290 8.550 31,946,101 269,789,593 8.4451 6.939 6.939 6.955 6.799 7.012 38,950,777 6.9264 1.08%
2021-10-28 0 8.370 8.370 8.380 8.190 8.440 29,685,212 247,588,756 8.3405 6.865 6.865 6.873 6.717 6.922 36,194,154 6.8406 0.48%
2021-10-27 0 8.330 8.320 8.330 8.230 8.480 32,853,801 274,034,627 8.3410 6.832 6.824 6.832 6.750 6.955 40,057,505 6.8410 0.00%
2021-10-26 0 8.330 8.320 8.330 8.220 8.490 37,334,598 312,212,429 8.3625 6.832 6.824 6.832 6.742 6.963 45,520,786 6.8587 1.34%
2021-10-25 0 8.220 8.180 8.220 8.040 8.300 19,940,639 163,753,086 8.2120 6.742 6.709 6.742 6.594 6.807 24,312,932 6.7352 0.74%
2021-10-22 0 8.160 8.120 8.160 7.960 8.280 30,103,871 245,171,622 8.1442 6.693 6.660 6.693 6.529 6.791 36,704,610 6.6796 1.75%
2021-10-21 0 8.020 8.010 8.020 7.920 8.100 46,477,655 372,391,457 8.0123 6.578 6.570 6.578 6.496 6.643 56,668,599 6.5714 -0.25%
2021-10-20 0 8.040 8.030 8.040 7.830 8.070 46,116,753 368,492,875 7.9904 6.594 6.586 6.594 6.422 6.619 56,228,564 6.5535 0.12%
2021-10-19 0 8.030 8.020 8.030 7.700 8.090 54,844,906 434,853,889 7.9288 6.586 6.578 6.586 6.315 6.635 66,870,499 6.5029 3.88%
2021-10-18 0 7.730 7.720 7.730 7.620 7.930 41,619,835 321,707,691 7.7297 6.340 6.332 6.340 6.250 6.504 50,745,627 6.3396 0.52%
2021-10-15 0 7.690 7.680 7.690 7.260 7.730 88,648,344 664,738,626 7.4986 6.307 6.299 6.307 5.954 6.340 108,085,864 6.1501 2.12%
2021-10-12 0 7.530 7.530 7.540 7.530 7.890 103,422,886 790,259,678 7.6411 6.176 6.176 6.184 6.176 6.471 126,099,952 6.2669 -1.31%
2021-10-11 0 7.630 7.620 7.630 7.250 7.940 295,294,244 2,235,731,120 7.5712 6.258 6.250 6.258 5.946 6.512 360,042,072 6.2096 -13.39%
2021-10-08 0 8.810 8.800 8.810 8.740 9.270 80,216,460 708,544,329 8.8329 7.226 7.217 7.226 7.168 7.603 97,805,159 7.2444 -4.76%
2021-10-07 0 9.250 9.240 9.250 9.190 9.490 38,875,574 360,744,801 9.2795 7.587 7.578 7.587 7.537 7.783 47,399,645 7.6107 0.00%
2021-10-06 0 9.250 9.250 9.260 9.200 9.570 73,426,138 683,648,506 9.3107 7.587 7.587 7.595 7.546 7.849 89,525,954 7.6363 -4.05%
2021-10-05 0 9.640 9.620 9.640 8.900 9.650 87,137,770 823,367,097 9.4490 7.906 7.890 7.906 7.299 7.915 106,244,073 7.7498 4.90%
2021-10-04 0 9.190 9.180 9.190 8.790 9.320 120,159,539 1,092,918,973 9.0956 7.537 7.529 7.537 7.209 7.644 146,506,375 7.4599 9.80%
2021-09-30 0 8.370 8.370 8.380 8.260 8.500 47,172,895 395,235,514 8.3784 6.865 6.865 6.873 6.775 6.971 57,516,281 6.8717 -2.45%
2021-09-29 0 8.580 8.550 8.580 8.250 8.600 36,593,403 310,975,561 8.4981 7.037 7.012 7.037 6.766 7.053 44,617,072 6.9699 0.47%
2021-09-28 0 8.540 8.540 8.550 8.490 8.760 47,066,977 403,633,767 8.5757 7.004 7.004 7.012 6.963 7.185 57,387,139 7.0335 -0.58%
2021-09-27 0 8.590 8.570 8.590 8.280 8.600 58,569,627 495,796,659 8.4651 7.045 7.029 7.045 6.791 7.053 71,411,923 6.9428 4.37%
2021-09-24 0 8.230 8.230 8.240 8.150 8.360 28,424,539 234,293,507 8.2426 6.750 6.750 6.758 6.684 6.857 34,657,059 6.7603 0.61%
2021-09-23 0 8.180 8.180 8.190 8.120 8.430 30,419,929 251,213,899 8.2582 6.709 6.709 6.717 6.660 6.914 37,089,969 6.7731 2.00%
2021-09-21 0 8.020 8.020 8.040 7.880 8.060 20,436,162 162,734,651 7.9631 6.578 6.578 6.594 6.463 6.611 24,917,106 6.5310 -1.23%
2021-09-20 0 8.120 8.120 8.130 8.020 8.480 22,421,210 183,226,405 8.1720 6.660 6.660 6.668 6.578 6.955 27,337,407 6.7024 -3.79%
2021-09-17 0 8.440 8.380 8.440 8.000 8.440 61,001,038 509,335,668 8.3496 6.922 6.873 6.922 6.561 6.922 74,376,459 6.8481 5.50%
2021-09-16 0 8.000 7.990 8.000 7.950 8.400 30,252,786 245,180,405 8.1044 6.561 6.553 6.561 6.520 6.889 36,886,177 6.6469 0.00%
2021-09-15 0 8.000 8.000 8.020 7.980 8.350 29,291,472 236,586,887 8.0770 6.561 6.561 6.578 6.545 6.848 35,714,080 6.6245 -2.44%
2021-09-14 0 8.200 8.200 8.210 7.990 8.250 43,689,213 357,213,040 8.1762 6.725 6.725 6.734 6.553 6.766 53,268,748 6.7059 3.67%
2021-09-13 0 7.910 7.900 7.910 7.850 8.140 33,305,826 264,074,459 7.9288 6.488 6.479 6.488 6.438 6.676 40,608,643 6.5029 -4.00%
2021-09-10 0 8.240 8.230 8.240 8.070 8.330 27,547,356 226,019,989 8.2048 6.758 6.750 6.758 6.619 6.832 33,587,540 6.7293 1.10%
2021-09-09 0 8.150 8.130 8.150 8.030 8.180 29,924,346 242,595,664 8.1070 6.684 6.668 6.684 6.586 6.709 36,485,721 6.6491 -0.49%
2021-09-08 0 8.190 8.190 8.200 8.110 8.350 22,310,256 182,802,043 8.1936 6.717 6.717 6.725 6.652 6.848 27,202,124 6.7201 -1.92%
2021-09-07 0 8.350 8.350 8.370 8.180 8.440 19,680,997 164,125,456 8.3393 6.848 6.848 6.865 6.709 6.922 23,996,360 6.8396 0.48%
2021-09-06 0 8.310 8.310 8.320 8.210 8.350 15,341,587 127,280,138 8.2964 6.816 6.816 6.824 6.734 6.848 18,705,467 6.8044 0.12%
2021-09-03 0 8.300 8.300 8.310 8.230 8.590 42,876,158 357,967,042 8.3489 6.807 6.807 6.816 6.750 7.045 52,277,418 6.8475 -0.60%
2021-09-02 0 8.350 8.340 8.350 8.310 8.610 39,113,092 328,617,879 8.4017 6.848 6.840 6.848 6.816 7.062 47,689,242 6.8908 -2.00%
2021-09-01 0 8.520 8.510 8.520 8.420 8.700 39,856,646 340,598,958 8.5456 6.988 6.980 6.988 6.906 7.135 48,595,832 7.0088 -1.16%
2021-08-31 0 8.620 8.600 8.620 8.200 8.620 73,035,952 621,531,228 8.5099 7.070 7.053 7.070 6.725 7.070 89,050,213 6.9796 4.11%
2021-08-30 0 8.280 8.280 8.290 8.030 8.330 38,348,949 315,649,091 8.2310 6.791 6.791 6.799 6.586 6.832 46,757,549 6.7508 3.11%
2021-08-27 0 8.030 8.020 8.030 7.750 8.050 30,581,467 243,143,649 7.9507 6.586 6.578 6.586 6.356 6.602 37,286,926 6.5209 2.03%
2021-08-26 0 7.870 7.870 7.880 7.770 8.150 32,511,804 256,919,244 7.9023 6.455 6.455 6.463 6.373 6.684 39,640,520 6.4812 -2.11%
2021-08-25 0 8.040 8.030 8.040 8.000 8.200 38,982,614 315,277,332 8.0876 6.594 6.586 6.594 6.561 6.725 47,530,155 6.6332 -0.12%
2021-08-24 0 8.050 8.040 8.050 7.930 8.190 44,167,308 355,290,404 8.0442 6.602 6.594 6.602 6.504 6.717 53,851,673 6.5976 -0.49%
2021-08-23 0 8.090 8.080 8.090 8.050 8.300 54,570,383 444,013,298 8.1365 6.635 6.627 6.635 6.602 6.807 66,535,783 6.6733 1.38%
2021-08-20 0 7.980 7.980 7.990 7.770 8.070 72,859,357 576,003,868 7.9057 6.545 6.545 6.553 6.373 6.619 88,834,897 6.4840 1.79%
2021-08-19 0 7.840 7.830 7.840 7.830 8.250 65,386,725 518,779,743 7.9340 6.430 6.422 6.430 6.422 6.766 79,723,775 6.5072 -5.88%
2021-08-18 0 8.330 8.320 8.330 8.150 8.470 60,651,625 505,828,426 8.3399 6.832 6.824 6.832 6.684 6.947 73,950,431 6.8401 1.96%
2021-08-17 0 8.170 8.170 8.180 8.140 8.440 65,633,640 543,234,776 8.2768 6.701 6.701 6.709 6.676 6.922 80,024,830 6.7883 -0.61%
2021-08-16 0 8.220 8.220 8.230 7.860 8.280 62,898,856 513,805,114 8.1688 6.742 6.742 6.750 6.447 6.791 76,690,402 6.6997 3.79%
2021-08-13 0 7.920 7.910 7.920 7.800 8.100 53,377,088 421,663,110 7.8997 6.496 6.488 6.496 6.397 6.643 65,080,840 6.4791 -2.58%
2021-08-12 0 8.130 8.120 8.130 8.020 8.560 139,861,834 1,160,572,502 8.2980 6.668 6.660 6.668 6.578 7.021 170,528,703 6.8057 1.37%
2021-08-11 0 8.020 8.020 8.030 7.530 8.180 113,812,645 905,565,084 7.9566 6.578 6.578 6.586 6.176 6.709 138,767,827 6.5258 7.51%
2021-08-10 0 7.460 7.450 7.460 7.280 7.460 27,546,166 203,874,716 7.4012 6.118 6.110 6.118 5.971 6.118 33,586,089 6.0702 1.91%
2021-08-09 0 7.320 7.310 7.320 7.210 7.410 27,462,317 200,682,863 7.3076 6.004 5.995 6.004 5.913 6.077 33,483,855 5.9934 -0.27%
2021-08-06 0 7.340 7.340 7.350 7.230 7.450 43,808,509 321,109,993 7.3299 6.020 6.020 6.028 5.930 6.110 53,414,202 6.0117 1.24%
2021-08-05 0 7.250 7.240 7.250 7.210 7.520 42,312,016 309,668,636 7.3187 5.946 5.938 5.946 5.913 6.168 51,589,580 6.0025 -2.68%
2021-08-04 0 7.450 7.440 7.450 7.350 7.630 34,553,936 258,298,855 7.4752 6.110 6.102 6.110 6.028 6.258 42,130,421 6.1309 -0.40%
2021-08-03 0 7.480 7.470 7.480 7.340 7.580 46,004,862 342,496,543 7.4448 6.135 6.127 6.135 6.020 6.217 56,092,139 6.1060 -1.32%
2021-08-02 0 7.580 7.570 7.580 7.170 7.580 55,057,273 411,419,477 7.4726 6.217 6.209 6.217 5.881 6.217 67,129,431 6.1287 4.70%
2021-07-30 0 7.240 7.240 7.250 7.090 7.270 53,665,767 386,750,256 7.2066 5.938 5.938 5.946 5.815 5.963 65,432,816 5.9106 -1.36%
2021-07-29 0 7.340 7.330 7.340 7.180 7.590 89,110,616 648,425,841 7.2766 6.020 6.012 6.020 5.889 6.225 108,649,496 5.9681 0.14%
2021-07-28 0 7.330 7.320 7.330 7.060 7.450 109,356,342 790,711,403 7.2306 6.012 6.004 6.012 5.790 6.110 133,334,410 5.9303 4.71%
2021-07-27 0 7.000 6.990 7.000 6.960 7.500 67,233,599 479,312,730 7.1291 5.741 5.733 5.741 5.708 6.151 81,975,605 5.8470 -4.11%
2021-07-26 0 7.300 7.290 7.300 7.260 7.640 62,513,295 459,212,557 7.3458 5.987 5.979 5.987 5.954 6.266 76,220,301 6.0248 -4.45%
2021-07-23 0 7.880 7.880 7.890 7.850 8.150 35,487,134 281,420,047 7.9302 6.266 6.266 6.274 6.242 6.481 44,627,448 6.3060 -2.60%
2021-07-22 0 8.090 8.080 8.090 7.930 8.120 35,284,233 284,256,091 8.0562 6.433 6.425 6.433 6.306 6.457 44,372,287 6.4062 2.66%
2021-07-21 0 7.880 7.870 7.880 7.760 7.990 38,011,342 298,650,043 7.8569 6.266 6.258 6.266 6.171 6.354 47,801,809 6.2477 -0.38%
2021-07-20 0 7.910 7.900 7.910 7.810 8.000 35,954,744 284,062,038 7.9005 6.290 6.282 6.290 6.210 6.361 45,215,499 6.2824 -0.88%
2021-07-19 0 7.980 7.970 7.980 7.880 8.120 49,324,163 392,426,900 7.9561 6.346 6.338 6.346 6.266 6.457 62,028,439 6.3266 -1.24%
2021-07-16 0 8.080 8.080 8.090 8.020 8.460 70,006,046 571,092,181 8.1578 6.425 6.425 6.433 6.377 6.727 88,037,293 6.4869 -4.04%
2021-07-15 0 8.420 8.400 8.420 8.240 8.470 60,390,537 506,281,353 8.3835 6.695 6.680 6.695 6.552 6.735 75,945,146 6.6664 1.45%
2021-07-14 0 8.300 8.290 8.300 8.180 8.720 97,569,118 811,470,653 8.3169 6.600 6.592 6.600 6.505 6.934 122,699,702 6.6135 -4.82%
2021-07-13 0 8.720 8.710 8.720 8.650 8.840 41,132,309 358,339,419 8.7119 6.934 6.926 6.934 6.878 7.029 51,726,634 6.9276 -1.36%
2021-07-12 0 8.840 8.830 8.840 8.780 8.980 25,504,663 225,593,636 8.8452 7.029 7.021 7.029 6.982 7.141 32,073,822 7.0336 -1.01%
2021-07-09 0 8.930 8.910 8.930 8.730 9.060 61,891,476 548,734,366 8.8661 7.101 7.085 7.101 6.942 7.204 77,832,677 7.0502 0.45%
2021-07-08 0 8.890 8.880 8.890 8.710 9.000 54,371,229 481,014,011 8.8468 7.069 7.061 7.069 6.926 7.157 68,375,463 7.0349 0.79%
2021-07-07 0 8.820 8.810 8.820 8.590 8.960 58,130,808 512,158,349 8.8104 7.014 7.006 7.014 6.831 7.125 73,103,385 7.0059 0.34%
2021-07-06 0 8.790 8.780 8.790 8.630 8.830 43,320,321 378,853,771 8.7454 6.990 6.982 6.990 6.862 7.021 54,478,206 6.9542 1.15%
2021-07-05 0 8.690 8.680 8.690 8.370 8.770 87,222,161 746,520,993 8.5588 6.910 6.902 6.910 6.656 6.974 109,687,710 6.8059 -1.59%
2021-07-02 0 8.830 8.820 8.830 8.710 8.930 54,212,067 477,404,497 8.8062 7.021 7.014 7.021 6.926 7.101 68,175,306 7.0026 -1.12%
2021-06-30 0 8.930 8.930 8.940 8.920 9.140 38,219,783 342,693,354 8.9664 7.101 7.101 7.109 7.093 7.268 48,063,937 7.1299 -1.76%
2021-06-29 0 9.090 9.080 9.090 8.920 9.180 41,891,249 378,982,436 9.0468 7.228 7.220 7.228 7.093 7.300 52,681,052 7.1939 0.78%
2021-06-28 0 9.020 9.000 9.020 8.900 9.140 23,350,919 209,799,795 8.9846 7.173 7.157 7.173 7.077 7.268 29,365,345 7.1445 -0.66%
2021-06-25 0 9.080 9.070 9.080 8.930 9.140 41,744,230 377,228,631 9.0367 7.220 7.212 7.220 7.101 7.268 52,496,166 7.1858 0.22%
2021-06-24 0 9.060 9.050 9.060 8.900 9.140 32,024,340 289,546,816 9.0415 7.204 7.196 7.204 7.077 7.268 40,272,753 7.1896 0.67%
2021-06-23 0 9.000 8.990 9.000 8.840 9.050 39,770,631 357,308,253 8.9842 7.157 7.149 7.157 7.029 7.196 50,014,233 7.1441 0.00%
2021-06-22 0 9.000 8.990 9.000 8.760 9.030 51,681,501 462,979,548 8.9583 7.157 7.149 7.157 6.966 7.181 64,992,950 7.1235 3.09%
2021-06-21 0 8.730 8.720 8.730 8.680 8.970 64,732,350 566,177,720 8.7464 6.942 6.934 6.942 6.902 7.133 81,405,267 6.9551 -2.68%
2021-06-18 0 8.970 8.970 8.980 8.900 9.180 54,838,977 492,571,301 8.9821 7.133 7.133 7.141 7.077 7.300 68,963,687 7.1425 -2.39%
2021-06-17 0 9.190 9.190 9.200 8.860 9.210 58,026,954 528,584,482 9.1093 7.308 7.308 7.316 7.045 7.324 72,972,782 7.2436 2.91%
2021-06-16 0 8.930 8.920 8.930 8.760 8.960 68,567,565 609,045,416 8.8824 7.101 7.093 7.101 6.966 7.125 86,228,306 7.0632 -0.67%
2021-06-15 0 8.990 8.970 8.990 8.840 9.120 71,308,287 638,096,564 8.9484 7.149 7.133 7.149 7.029 7.252 89,674,948 7.1157 -1.53%
2021-06-11 0 9.130 9.120 9.130 8.980 9.290 46,166,977 419,581,569 9.0883 7.260 7.252 7.260 7.141 7.387 58,058,066 7.2269 -1.30%
2021-06-10 0 9.250 9.240 9.250 9.200 9.590 68,775,169 640,428,334 9.3119 7.355 7.348 7.355 7.316 7.626 86,489,382 7.4047 1.43%
2021-06-09 0 9.120 9.120 9.130 8.960 9.250 42,908,360 390,813,525 9.1081 7.252 7.252 7.260 7.125 7.355 53,960,137 7.2426 0.55%
2021-06-08 0 9.070 9.060 9.070 8.960 9.350 58,989,507 535,441,341 9.0769 7.212 7.204 7.212 7.125 7.435 74,183,257 7.2178 -0.87%
2021-06-07 0 9.150 9.140 9.150 8.930 9.210 51,327,615 467,125,033 9.1009 7.276 7.268 7.276 7.101 7.324 64,547,914 7.2369 0.00%
2021-06-04 0 9.150 9.150 9.160 9.090 9.330 46,648,074 428,739,107 9.1909 7.276 7.276 7.284 7.228 7.419 58,663,078 7.3085 -0.54%
2021-06-03 0 9.200 9.200 9.210 9.110 9.520 73,207,378 678,768,332 9.2719 7.316 7.316 7.324 7.244 7.570 92,063,182 7.3729 -0.97%
2021-06-02 0 9.290 9.280 9.290 9.180 9.530 55,259,911 511,709,082 9.2600 7.387 7.379 7.387 7.300 7.578 69,493,040 7.3635 -1.69%
2021-06-01 0 9.450 9.440 9.450 9.200 9.460 46,444,771 435,576,752 9.3784 7.515 7.507 7.515 7.316 7.522 58,407,411 7.4576 1.61%
2021-05-31 0 9.300 9.290 9.300 9.020 9.440 72,376,656 664,323,125 9.1787 7.395 7.387 7.395 7.173 7.507 91,018,493 7.2988 -0.53%
2021-05-28 0 9.350 9.340 9.350 9.220 9.800 91,290,788 855,446,238 9.3706 7.435 7.427 7.435 7.332 7.793 114,804,281 7.4513 -4.40%
2021-05-27 0 9.780 9.770 9.780 9.500 9.920 98,043,398 954,294,764 9.7334 7.777 7.769 7.777 7.554 7.888 123,296,141 7.7399 1.03%
2021-05-26 0 9.680 9.670 9.680 9.370 9.740 51,648,274 496,651,294 9.6160 7.697 7.689 7.697 7.451 7.745 64,951,164 7.6465 3.09%
2021-05-25 0 9.390 9.390 9.400 9.250 9.650 47,723,484 447,933,057 9.3860 7.467 7.467 7.475 7.355 7.674 60,015,478 7.4636 0.64%
2021-05-24 0 9.330 9.320 9.330 9.250 9.800 37,607,867 352,216,301 9.3655 7.419 7.411 7.419 7.355 7.793 47,294,412 7.4473 -3.62%
2021-05-21 0 9.680 9.670 9.680 9.360 9.700 47,252,491 451,181,200 9.5483 7.697 7.689 7.697 7.443 7.713 59,423,173 7.5927 0.62%
2021-05-20 0 9.620 9.610 9.620 9.490 9.730 31,472,808 302,691,508 9.6176 7.650 7.642 7.650 7.546 7.737 39,579,164 7.6477 1.05%
2021-05-18 0 9.520 9.510 9.520 9.350 9.650 40,496,183 384,924,808 9.5052 7.570 7.562 7.570 7.435 7.674 50,926,663 7.5584 2.37%
2021-05-17 0 9.300 9.290 9.300 9.100 9.370 39,152,032 361,379,718 9.2302 7.395 7.387 7.395 7.236 7.451 49,236,303 7.3397 2.31%
2021-05-14 0 9.090 9.080 9.090 8.860 9.220 55,737,277 503,111,087 9.0265 7.228 7.220 7.228 7.045 7.332 70,093,360 7.1777 1.79%
2021-05-13 0 8.930 8.930 8.940 8.920 9.700 107,771,810 981,686,686 9.1089 7.101 7.101 7.109 7.093 7.713 135,530,271 7.2433 -8.60%
2021-05-12 0 9.770 9.760 9.770 9.710 10.26 71,455,240 707,956,384 9.9077 7.769 7.761 7.769 7.721 8.159 89,859,751 7.8785 -3.84%
2021-05-11 0 10.16 10.16 10.18 9.950 10.22 48,154,727 487,112,437 10.116 8.079 8.079 8.095 7.912 8.127 60,557,795 8.0438 -0.39%
2021-05-10 0 10.20 10.18 10.20 10.10 10.74 75,671,905 774,432,856 10.234 8.111 8.095 8.111 8.031 8.540 95,162,490 8.1380 -3.95%
2021-05-07 0 10.62 10.60 10.62 10.40 10.86 35,871,421 382,953,380 10.676 8.445 8.429 8.445 8.270 8.636 45,110,715 8.4892 2.51%
2021-05-06 0 10.36 10.34 10.36 10.28 10.56 29,408,832 304,946,783 10.369 8.238 8.222 8.238 8.175 8.397 36,983,576 8.2455 -0.38%
2021-05-05 0 10.40 10.38 10.40 10.38 10.54 19,676,462 205,137,552 10.426 8.270 8.254 8.270 8.254 8.381 24,744,469 8.2902 -2.80%
2021-05-04 0 10.70 10.68 10.70 10.62 10.78 16,692,340 178,900,340 10.718 8.508 8.493 8.508 8.445 8.572 20,991,736 8.5224 -0.19%
2021-05-03 0 10.72 10.68 10.72 10.44 10.74 21,598,055 229,285,340 10.616 8.524 8.493 8.524 8.302 8.540 27,161,001 8.4417 0.37%
2021-04-30 0 10.68 10.66 10.68 10.40 10.74 26,317,258 280,718,301 10.667 8.493 8.477 8.493 8.270 8.540 33,095,715 8.4820 1.14%
2021-04-29 0 10.56 10.56 10.58 10.42 10.76 31,923,061 337,732,549 10.580 8.397 8.397 8.413 8.286 8.556 40,145,388 8.4127 1.34%
2021-04-28 0 10.42 10.40 10.42 10.18 10.46 57,627,578 594,465,525 10.316 8.286 8.270 8.286 8.095 8.318 72,470,540 8.2029 0.39%
2021-04-27 0 10.38 10.36 10.38 10.26 10.78 55,241,446 575,105,873 10.411 8.254 8.238 8.254 8.159 8.572 69,469,819 8.2785 -3.17%
2021-04-26 0 10.72 10.70 10.72 10.70 11.38 44,255,106 481,973,445 10.891 8.524 8.508 8.524 8.508 9.049 55,653,760 8.6602 -3.94%
2021-04-23 0 11.16 11.14 11.16 10.72 11.18 45,230,918 501,444,455 11.086 8.874 8.858 8.874 8.524 8.890 56,880,909 8.8157 3.53%
2021-04-22 0 10.78 10.78 10.80 10.54 10.92 40,299,363 430,475,423 10.682 8.572 8.572 8.588 8.381 8.683 50,679,149 8.4941 -0.55%
2021-04-21 0 10.84 10.82 10.84 10.46 10.96 33,416,647 361,157,596 10.808 8.620 8.604 8.620 8.318 8.715 42,023,672 8.5941 0.74%
2021-04-20 0 10.76 10.74 10.76 10.66 10.98 29,912,198 322,941,213 10.796 8.556 8.540 8.556 8.477 8.731 37,616,593 8.5851 -0.19%
2021-04-19 0 10.78 10.76 10.78 10.62 10.94 32,540,527 350,157,501 10.761 8.572 8.556 8.572 8.445 8.699 40,921,893 8.5567 -0.37%
2021-04-16 0 10.82 10.80 10.82 10.40 10.84 47,274,203 506,574,127 10.716 8.604 8.588 8.604 8.270 8.620 59,450,477 8.5209 4.24%
2021-04-15 0 10.38 10.36 10.38 10.04 10.42 38,262,131 394,800,329 10.318 8.254 8.238 8.254 7.984 8.286 48,117,193 8.2050 1.96%
2021-04-14 0 10.18 10.18 10.22 10.14 10.34 44,869,914 459,084,071 10.231 8.095 8.095 8.127 8.063 8.222 56,426,923 8.1359 1.19%
2021-04-13 0 10.06 10.06 10.08 9.920 10.26 51,579,019 519,738,379 10.077 8.000 8.000 8.015 7.888 8.159 64,864,072 8.0127 1.11%
2021-04-12 0 9.950 9.940 9.950 9.920 10.24 42,098,098 423,062,058 10.049 7.912 7.904 7.912 7.888 8.143 52,941,178 7.9912 -0.30%
2021-04-09 0 9.980 9.970 9.980 9.900 10.24 56,216,546 562,221,820 10.001 7.936 7.928 7.936 7.872 8.143 70,696,073 7.9527 -2.73%
2021-04-08 0 10.26 10.26 10.28 10.26 10.52 35,336,148 365,751,273 10.351 8.159 8.159 8.175 8.159 8.365 44,437,573 8.2307 -0.97%
2021-04-07 0 10.36 10.36 10.38 10.34 10.96 68,540,028 718,899,710 10.489 8.238 8.238 8.254 8.222 8.715 86,193,677 8.3405 -4.07%
2021-04-01 0 10.80 10.80 10.82 10.76 11.24 57,703,130 626,846,872 10.863 8.588 8.588 8.604 8.556 8.938 72,565,552 8.6384 -2.35%
2021-03-31 0 11.06 11.06 11.08 10.96 11.60 129,020,463 1,440,654,501 11.166 8.795 8.795 8.811 8.715 9.224 162,251,875 8.8791 -1.95%
2021-03-30 0 11.28 11.28 11.30 10.02 11.36 185,333,431 2,047,327,224 11.047 8.970 8.970 8.986 7.968 9.033 233,069,205 8.7842 12.35%
2021-03-29 0 10.04 10.02 10.04 9.870 10.16 87,564,925 875,051,440 9.9932 7.984 7.968 7.984 7.848 8.079 110,118,759 7.9464 0.00%
2021-03-26 0 10.04 10.04 10.06 9.650 10.16 90,423,078 899,252,657 9.9449 7.984 7.984 8.000 7.674 8.079 113,713,078 7.9081 3.83%
2021-03-25 0 9.670 9.660 9.670 9.300 9.720 111,896,231 1,067,962,210 9.5442 7.689 7.681 7.689 7.395 7.729 140,717,006 7.5894 -0.51%
2021-03-24 0 9.720 9.710 9.720 9.570 9.830 75,576,844 734,681,208 9.7210 7.729 7.721 7.729 7.610 7.817 95,042,944 7.7300 0.21%
2021-03-23 0 9.700 9.700 9.710 9.470 9.780 98,604,636 952,653,219 9.6613 7.713 7.713 7.721 7.530 7.777 124,001,935 7.6826 2.65%
2021-03-22 0 9.450 9.450 9.460 9.170 9.560 68,422,263 645,866,740 9.4394 7.515 7.515 7.522 7.292 7.602 86,045,579 7.5061 1.94%
2021-03-19 0 9.270 9.270 9.280 9.020 9.320 115,768,221 1,064,146,385 9.1920 7.371 7.371 7.379 7.173 7.411 145,586,293 7.3094 -0.11%
2021-03-18 0 9.280 9.270 9.280 9.000 9.310 132,973,809 1,225,013,920 9.2124 7.379 7.371 7.379 7.157 7.403 167,223,473 7.3256 4.15%
2021-03-17 0 8.910 8.900 8.910 8.650 9.150 146,016,633 1,294,013,039 8.8621 7.085 7.077 7.085 6.878 7.276 183,625,698 7.0470 -1.87%
2021-03-16 0 9.080 9.070 9.090 8.800 9.260 69,550,997 628,736,285 9.0399 7.220 7.212 7.228 6.998 7.363 87,465,038 7.1884 -0.44%
2021-03-15 0 9.120 9.110 9.120 9.080 9.940 120,183,953 1,127,983,128 9.3855 7.252 7.244 7.252 7.220 7.904 151,139,372 7.4632 -7.03%
2021-03-12 0 9.810 9.810 9.820 9.690 10.40 179,149,010 1,776,252,510 9.9149 7.801 7.801 7.809 7.705 8.270 225,291,881 7.8842 -5.13%
2021-03-11 0 10.34 10.32 10.34 9.860 10.50 84,194,484 866,951,268 10.297 8.222 8.206 8.222 7.841 8.349 105,880,204 8.1880 3.71%
2021-03-10 0 9.970 9.960 9.970 9.700 10.12 80,373,221 798,501,174 9.9349 7.928 7.920 7.928 7.713 8.047 101,074,710 7.9001 3.42%
2021-03-09 0 9.640 9.630 9.640 9.440 10.00 98,591,427 960,834,853 9.7456 7.666 7.658 7.666 7.507 7.952 123,985,324 7.7496 -1.33%
2021-03-08 0 9.770 9.760 9.770 9.670 10.10 100,672,551 992,184,391 9.8556 7.769 7.761 7.769 7.689 8.031 126,602,477 7.8370 -2.10%
2021-03-05 0 9.980 9.970 9.980 9.300 10.06 81,049,108 801,109,772 9.8843 7.936 7.928 7.936 7.395 8.000 101,924,683 7.8598 0.20%
2021-03-04 0 9.960 9.960 9.970 9.940 10.40 68,620,795 690,384,065 10.061 7.920 7.920 7.928 7.904 8.270 86,295,247 8.0003 -4.41%
2021-03-03 0 10.42 10.40 10.42 10.22 10.54 40,605,892 423,164,888 10.421 8.286 8.270 8.286 8.127 8.381 51,064,629 8.2868 1.17%
2021-03-02 0 10.30 10.30 10.34 10.24 10.80 56,868,864 596,834,859 10.495 8.190 8.190 8.222 8.143 8.588 71,516,406 8.3454 0.19%
2021-03-01 0 10.28 10.26 10.28 9.880 10.40 59,830,565 611,684,678 10.224 8.175 8.159 8.175 7.856 8.270 75,240,944 8.1297 4.79%
2021-02-26 0 9.810 9.810 9.820 9.720 10.10 131,866,599 1,302,099,594 9.8744 7.801 7.801 7.809 7.729 8.031 165,831,082 7.8520 -4.39%
2021-02-25 0 10.26 10.24 10.26 10.04 10.46 60,498,562 622,342,375 10.287 8.159 8.143 8.159 7.984 8.318 76,080,995 8.1800 2.19%
2021-02-24 0 10.04 10.02 10.04 9.760 10.34 116,854,253 1,166,400,727 9.9817 7.984 7.968 7.984 7.761 8.222 146,952,051 7.9373 -1.38%
2021-02-23 0 10.18 10.18 10.20 9.900 10.48 88,294,485 902,271,059 10.219 8.095 8.095 8.111 7.872 8.334 111,036,230 8.1259 1.39%
2021-02-22 0 10.04 10.04 10.06 10.04 10.72 94,476,970 970,530,312 10.273 7.984 7.984 8.000 7.984 8.524 118,811,119 8.1687 -6.34%
2021-02-19 0 10.72 10.70 10.72 10.28 10.72 85,765,697 907,993,912 10.587 8.524 8.508 8.524 8.175 8.524 107,856,109 8.4186 0.37%
2021-02-18 0 10.68 10.68 10.70 10.68 11.12 107,716,602 1,168,349,214 10.847 8.493 8.493 8.508 8.493 8.842 135,460,843 8.6250 0.19%
2021-02-17 0 10.66 10.66 10.68 10.14 10.76 91,993,205 970,199,945 10.546 8.477 8.477 8.493 8.063 8.556 115,687,618 8.3864 3.50%
2021-02-16 0 10.30 10.26 10.30 10.14 10.40 48,745,087 499,195,746 10.241 8.190 8.159 8.190 8.063 8.270 61,300,212 8.1435 3.00%
2021-02-11 0 10.00 10.00 10.02 9.810 10.04 53,102,318 527,018,317 9.9246 7.952 7.952 7.968 7.801 7.984 66,779,722 7.8919 -0.60%
2021-02-10 0 10.06 10.04 10.06 9.990 10.42 112,247,074 1,135,459,636 10.116 8.000 7.984 8.000 7.944 8.286 141,158,215 8.0439 -1.18%
2021-02-09 0 10.18 10.16 10.18 9.670 10.18 73,408,512 736,767,728 10.037 8.095 8.079 8.095 7.689 8.095 92,316,121 7.9809 4.41%
2021-02-08 0 9.750 9.750 9.760 9.570 10.08 93,966,987 918,874,800 9.7787 7.753 7.753 7.761 7.610 8.015 118,169,781 7.7759 -1.12%
2021-02-05 0 9.860 9.860 9.870 9.590 10.04 95,283,438 933,553,815 9.7977 7.841 7.841 7.848 7.626 7.984 119,825,306 7.7910 0.20%
2021-02-04 0 9.840 9.830 9.840 9.410 10.00 151,264,162 1,470,328,878 9.7203 7.825 7.817 7.825 7.483 7.952 190,224,817 7.7294 -3.15%
2021-02-03 0 10.16 10.14 10.16 9.620 10.50 185,967,050 1,894,721,174 10.188 8.079 8.063 8.079 7.650 8.349 233,866,023 8.1017 4.63%
2021-02-02 0 9.710 9.710 9.720 9.700 10.16 79,700,143 784,548,763 9.8438 7.721 7.721 7.729 7.713 8.079 100,228,269 7.8276 0.31%
2021-02-01 0 9.680 9.680 9.700 9.040 9.790 89,270,360 851,384,789 9.5371 7.697 7.697 7.713 7.188 7.785 112,263,458 7.5838 6.02%
2021-01-29 0 9.130 9.130 9.160 8.940 9.500 152,757,640 1,406,500,775 9.2074 7.260 7.260 7.284 7.109 7.554 192,102,966 7.3216 -3.28%
2021-01-28 0 9.440 9.440 9.450 9.370 9.940 102,037,047 981,772,170 9.6217 7.507 7.507 7.515 7.451 7.904 128,318,422 7.6511 -3.58%
2021-01-27 0 9.790 9.790 9.820 9.350 10.04 85,212,478 828,295,841 9.7204 7.785 7.785 7.809 7.435 7.984 107,160,399 7.7295 -1.11%
2021-01-26 0 9.900 9.890 9.900 9.600 10.08 97,691,196 964,238,389 9.8703 7.872 7.864 7.872 7.634 8.015 122,853,223 7.8487 1.54%
2021-01-25 0 9.750 9.750 9.760 9.330 9.870 73,542,509 711,441,382 9.6739 7.753 7.753 7.761 7.419 7.848 92,484,632 7.6925 5.18%
2021-01-22 0 9.270 9.270 9.310 9.110 9.520 81,654,255 759,920,611 9.3066 7.371 7.371 7.403 7.244 7.570 102,685,696 7.4005 0.54%
2021-01-21 0 9.220 9.210 9.220 9.000 9.560 94,477,124 877,617,700 9.2892 7.332 7.324 7.332 7.157 7.602 118,811,312 7.3867 1.88%
2021-01-20 0 9.050 9.040 9.050 8.910 9.270 94,292,124 856,151,220 9.0798 7.196 7.188 7.196 7.085 7.371 118,578,663 7.2201 -2.79%
2021-01-19 0 9.310 9.310 9.320 9.130 9.490 96,550,807 895,755,796 9.2776 7.403 7.403 7.411 7.260 7.546 121,419,108 7.3774 1.42%
2021-01-18 0 9.180 9.170 9.180 8.630 9.400 91,118,563 831,315,033 9.1234 7.300 7.292 7.300 6.862 7.475 114,587,697 7.2548 4.32%
2021-01-15 0 8.800 8.800 8.810 8.600 8.940 80,422,292 707,595,733 8.7985 6.998 6.998 7.006 6.839 7.109 101,136,420 6.9964 -0.23%
2021-01-14 0 8.820 8.810 8.820 8.410 9.090 109,982,524 972,053,135 8.8383 7.014 7.006 7.014 6.688 7.228 138,310,392 7.0281 -0.11%
2021-01-13 0 8.830 8.820 8.830 8.830 9.420 197,884,127 1,795,655,493 9.0743 7.021 7.014 7.021 7.021 7.491 248,852,546 7.2157 9.69%
2021-01-12 0 8.050 8.040 8.050 7.510 8.120 79,414,541 628,899,702 7.9192 6.401 6.393 6.401 5.972 6.457 99,869,105 6.2972 8.93%
2021-01-11 0 7.390 7.370 7.390 7.280 8.040 102,371,633 777,804,955 7.5979 5.876 5.861 5.876 5.789 6.393 128,739,186 6.0417 -6.57%
2021-01-08 0 7.910 7.900 7.910 7.520 7.950 86,075,192 674,972,315 7.8417 6.290 6.282 6.290 5.980 6.322 108,245,320 6.2356 4.63%
2021-01-07 0 7.560 7.560 7.600 7.300 7.730 84,604,245 644,156,273 7.6138 6.012 6.012 6.043 5.805 6.147 106,395,506 6.0544 1.07%
2021-01-06 0 7.480 7.480 7.500 7.420 7.670 74,271,331 558,856,187 7.5245 5.948 5.948 5.964 5.900 6.099 93,401,174 5.9834 -1.97%
2021-01-05 0 7.630 7.610 7.630 7.330 7.680 54,929,799 415,075,526 7.5565 6.067 6.051 6.067 5.829 6.107 69,077,902 6.0088 0.13%
2021-01-04 0 7.620 7.620 7.630 7.180 7.680 83,611,650 628,644,299 7.5186 6.059 6.059 6.067 5.709 6.107 105,147,251 5.9787 4.10%
2020-12-31 0 7.320 7.320 7.330 7.140 7.360 28,639,242 208,798,498 7.2906 5.821 5.821 5.829 5.678 5.853 36,015,765 5.7974 2.38%
2020-12-30 0 7.150 7.140 7.150 7.080 7.330 34,480,726 246,739,266 7.1559 5.686 5.678 5.686 5.630 5.829 43,361,823 5.6902 -0.69%
2020-12-29 0 7.200 7.190 7.200 7.140 7.470 58,565,142 426,843,203 7.2883 5.725 5.717 5.725 5.678 5.940 73,649,589 5.7956 -0.41%
2020-12-28 0 7.230 7.230 7.240 6.770 7.250 65,191,499 465,962,976 7.1476 5.749 5.749 5.757 5.383 5.765 81,982,677 5.6837 5.86%
2020-12-24 0 6.830 6.830 6.840 6.800 6.990 28,583,740 196,635,807 6.8793 5.431 5.431 5.439 5.407 5.558 35,945,968 5.4703 -2.43%
2020-12-23 0 7.000 6.990 7.000 6.920 7.090 41,920,674 294,241,570 7.0190 5.566 5.558 5.566 5.503 5.638 52,718,056 5.5814 0.00%
2020-12-22 0 7.000 6.990 7.000 6.870 7.220 72,220,978 508,923,265 7.0468 5.566 5.558 5.566 5.463 5.741 90,822,718 5.6035 0.00%
2020-12-21 0 7.000 7.000 7.100 6.960 7.260 101,932,093 726,154,177 7.1239 5.566 5.566 5.646 5.534 5.773 128,186,435 5.6648 -0.14%
2020-12-18 0 7.010 7.010 7.020 6.770 7.110 120,618,491 848,671,240 7.0360 5.574 5.574 5.582 5.383 5.654 151,685,833 5.5949 3.24%
2020-12-17 0 6.790 6.790 6.800 6.770 7.070 118,658,805 818,043,395 6.8941 5.399 5.399 5.407 5.383 5.622 149,221,396 5.4821 -1.45%
2020-12-16 0 6.890 6.890 6.900 6.710 6.980 134,428,000 925,245,284 6.8828 5.479 5.479 5.487 5.336 5.550 169,052,215 5.4731 2.23%
2020-12-15 0 6.740 6.740 6.780 6.340 6.880 158,751,781 1,054,958,356 6.6453 5.360 5.360 5.391 5.041 5.471 199,640,999 5.2843 5.15%
2020-12-14 0 6.410 6.400 6.410 5.830 6.450 126,062,363 787,962,499 6.2506 5.097 5.089 5.097 4.636 5.129 158,531,866 4.9704 8.83%
2020-12-11 0 5.890 5.880 5.890 5.740 5.900 37,081,757 216,440,803 5.8369 4.684 4.676 4.684 4.564 4.692 46,632,794 4.6414 1.20%
2020-12-10 0 5.820 5.800 5.820 5.650 5.820 33,057,931 190,827,483 5.7725 4.628 4.612 4.628 4.493 4.628 41,572,563 4.5902 1.75%
2020-12-09 0 5.720 5.720 5.730 5.710 5.790 34,752,000 199,509,652 5.7410 4.548 4.548 4.556 4.541 4.604 43,702,968 4.5651 -0.35%
2020-12-08 0 5.740 5.740 5.750 5.700 5.880 51,036,934 295,113,370 5.7823 4.564 4.564 4.572 4.533 4.676 64,182,363 4.5980 0.00%
2020-12-07 0 5.740 5.730 5.740 5.670 5.810 37,648,797 216,062,240 5.7389 4.564 4.556 4.564 4.509 4.620 47,345,884 4.5635 0.53%
2020-12-04 0 5.710 5.710 5.720 5.620 5.790 51,058,770 291,707,173 5.7132 4.541 4.541 4.548 4.469 4.604 64,209,824 4.5430 0.88%
2020-12-03 0 5.660 5.650 5.660 5.500 5.690 49,463,367 278,326,095 5.6269 4.501 4.493 4.501 4.374 4.525 62,203,498 4.4744 2.17%
2020-12-02 0 5.540 5.530 5.540 5.430 5.620 40,695,079 224,999,177 5.5289 4.405 4.397 4.405 4.318 4.469 51,176,788 4.3965 -0.72%
2020-12-01 0 5.580 5.570 5.580 5.440 5.600 51,350,412 284,683,262 5.5439 4.437 4.429 4.437 4.326 4.453 64,576,583 4.4085 0.90%
2020-11-30 0 5.530 5.530 5.540 5.530 5.790 86,006,658 479,530,800 5.5755 4.397 4.397 4.405 4.397 4.604 108,159,134 4.4336 -4.49%
2020-11-27 0 5.790 5.780 5.790 5.720 5.800 34,900,287 201,057,007 5.7609 4.604 4.596 4.604 4.548 4.612 43,889,449 4.5810 -0.34%
2020-11-26 0 5.810 5.800 5.810 5.660 5.880 65,123,178 377,199,939 5.7921 4.620 4.612 4.620 4.501 4.676 81,896,759 4.6058 3.20%
2020-11-25 0 5.630 5.620 5.630 5.580 5.770 43,400,164 244,970,494 5.6445 4.477 4.469 4.477 4.437 4.588 54,578,614 4.4884 -0.60%
2020-11-24 0 5.730 5.720 5.730 5.650 5.770 49,355,921 282,178,014 5.7172 4.504 4.496 4.504 4.441 4.535 62,791,631 4.4939 -0.69%
2020-11-23 0 5.770 5.760 5.770 5.470 5.780 83,151,811 471,412,414 5.6693 4.535 4.528 4.535 4.300 4.543 105,787,467 4.4562 5.29%
2020-11-20 0 5.480 5.470 5.480 5.400 5.590 74,388,861 408,325,381 5.4891 4.307 4.300 4.307 4.245 4.394 94,639,059 4.3146 1.29%
2020-11-19 0 5.410 5.400 5.410 5.300 5.440 51,347,173 276,559,769 5.3861 4.252 4.245 4.252 4.166 4.276 65,324,944 4.2336 -0.55%
2020-11-18 0 5.440 5.410 5.440 5.340 5.520 55,196,272 298,463,324 5.4073 4.276 4.252 4.276 4.197 4.339 70,221,848 4.2503 -0.18%
2020-11-17 0 5.450 5.440 5.450 5.200 5.470 93,950,406 507,882,467 5.4059 4.284 4.276 4.284 4.087 4.300 119,525,665 4.2491 5.42%
2020-11-16 0 5.170 5.160 5.170 5.100 5.210 43,347,093 223,712,415 5.1610 4.064 4.056 4.064 4.009 4.095 55,147,075 4.0567 1.57%
2020-11-13 0 5.090 5.090 5.110 5.060 5.150 37,848,119 193,096,757 5.1019 4.001 4.001 4.017 3.977 4.048 48,151,166 4.0102 -1.74%
2020-11-12 0 5.180 5.180 5.190 5.140 5.240 32,020,467 166,084,253 5.1868 4.072 4.072 4.079 4.040 4.119 40,737,106 4.0770 0.58%
2020-11-11 0 5.150 5.150 5.160 5.080 5.280 54,635,187 281,303,142 5.1488 4.048 4.048 4.056 3.993 4.150 69,508,024 4.0471 -1.53%
2020-11-10 0 5.230 5.220 5.230 5.150 5.410 85,735,453 446,660,915 5.2098 4.111 4.103 4.111 4.048 4.252 109,074,430 4.0950 -3.33%
2020-11-09 0 5.410 5.410 5.420 5.410 5.520 64,945,610 354,031,955 5.4512 4.252 4.252 4.260 4.252 4.339 82,625,159 4.2848 0.37%
2020-11-06 0 5.390 5.380 5.390 5.350 5.520 65,716,629 355,728,390 5.4131 4.237 4.229 4.237 4.205 4.339 83,606,065 4.2548 0.75%
2020-11-05 0 5.350 5.340 5.350 5.300 5.420 62,574,672 334,622,914 5.3476 4.205 4.197 4.205 4.166 4.260 79,608,802 4.2033 0.56%
2020-11-04 0 5.320 5.320 5.330 4.970 5.430 130,979,253 689,530,577 5.2644 4.182 4.182 4.190 3.907 4.268 166,634,536 4.1380 8.35%
2020-11-03 0 4.910 4.910 4.930 4.890 5.140 53,951,122 269,079,041 4.9875 3.859 3.859 3.875 3.844 4.040 68,637,742 3.9203 -0.41%
2020-11-02 0 4.930 4.920 4.930 4.820 4.930 19,998,285 97,765,629 4.8887 3.875 3.867 3.875 3.789 3.875 25,442,235 3.8427 1.65%
2020-10-30 0 4.850 4.840 4.850 4.820 4.980 46,975,320 229,202,182 4.8792 3.812 3.804 3.812 3.789 3.914 59,762,981 3.8352 -2.61%
2020-10-29 0 4.980 4.970 4.980 4.810 4.990 37,692,897 186,463,325 4.9469 3.914 3.907 3.914 3.781 3.922 47,953,689 3.8884 1.01%
2020-10-28 0 4.930 4.920 4.930 4.900 5.050 25,456,089 125,973,654 4.9487 3.875 3.867 3.875 3.852 3.969 32,385,767 3.8898 -1.60%
2020-10-27 0 5.010 4.990 5.010 4.870 5.040 33,155,365 164,909,458 4.9738 3.938 3.922 3.938 3.828 3.962 42,180,946 3.9096 0.60%
2020-10-23 0 4.980 4.970 4.980 4.920 5.100 43,313,676 215,766,779 4.9815 3.914 3.907 3.914 3.867 4.009 55,104,561 3.9156 -1.58%
2020-10-22 0 5.060 5.050 5.060 5.020 5.110 25,975,887 131,150,411 5.0489 3.977 3.969 3.977 3.946 4.017 33,047,065 3.9686 -0.59%
2020-10-21 0 5.090 5.090 5.100 5.050 5.160 27,079,596 138,155,511 5.1018 4.001 4.001 4.009 3.969 4.056 34,451,226 4.0102 0.79%
2020-10-20 0 5.050 5.040 5.050 4.990 5.090 23,590,947 118,701,191 5.0316 3.969 3.962 3.969 3.922 4.001 30,012,894 3.9550 1.00%
2020-10-19 0 5.000 4.990 5.000 4.980 5.200 44,023,147 221,686,059 5.0357 3.930 3.922 3.930 3.914 4.087 56,007,165 3.9582 -1.57%
2020-10-16 0 5.080 5.070 5.080 5.020 5.250 72,887,799 371,400,651 5.0955 3.993 3.985 3.993 3.946 4.127 92,729,377 4.0052 -3.42%
2020-10-15 0 5.260 5.250 5.260 5.220 5.490 65,632,528 349,636,422 5.3272 4.135 4.127 4.135 4.103 4.315 83,499,070 4.1873 -2.59%
2020-10-14 0 5.400 5.390 5.400 5.190 5.440 112,967,051 605,374,918 5.3589 4.245 4.237 4.245 4.079 4.276 143,719,037 4.2122 4.45%
2020-10-12 0 5.170 5.160 5.170 5.100 5.230 36,872,792 190,425,061 5.1644 4.064 4.056 4.064 4.009 4.111 46,910,335 4.0593 0.98%
2020-10-09 0 5.120 5.110 5.120 5.080 5.240 37,076,233 190,398,175 5.1353 4.024 4.017 4.024 3.993 4.119 47,169,156 4.0365 -1.92%
2020-10-08 0 5.220 5.210 5.220 5.050 5.230 31,452,353 162,600,448 5.1697 4.103 4.095 4.103 3.969 4.111 40,014,339 4.0636 1.95%
2020-10-07 0 5.120 5.110 5.120 5.020 5.140 26,964,516 137,441,991 5.0971 4.024 4.017 4.024 3.946 4.040 34,304,819 4.0065 0.39%
2020-10-06 0 5.100 5.090 5.100 4.970 5.120 23,535,447 119,616,458 5.0824 4.009 4.001 4.009 3.907 4.024 29,942,286 3.9949 2.00%
2020-10-05 0 5.000 5.000 5.010 4.900 5.240 45,134,371 224,630,902 4.9769 3.930 3.930 3.938 3.852 4.119 57,420,888 3.9120 -2.15%
2020-09-30 0 5.110 5.100 5.110 4.990 5.190 32,949,909 168,222,596 5.1054 4.017 4.009 4.017 3.922 4.079 41,919,561 4.0130 3.02%
2020-09-29 0 4.960 4.960 4.970 4.930 5.100 37,437,440 187,667,018 5.0128 3.899 3.899 3.907 3.875 4.009 47,628,691 3.9402 0.20%
2020-09-28 0 4.950 4.940 4.950 4.900 5.010 30,400,037 150,224,286 4.9416 3.891 3.883 3.891 3.852 3.938 38,675,561 3.8842 -1.00%
2020-09-25 0 5.000 4.990 5.000 4.950 5.300 45,908,327 231,722,013 5.0475 3.930 3.922 3.930 3.891 4.166 58,405,530 3.9675 -3.85%
2020-09-24 0 5.200 5.200 5.210 5.170 5.280 34,506,021 179,801,983 5.2107 4.087 4.087 4.095 4.064 4.150 43,899,279 4.0958 -1.70%
2020-09-23 0 5.290 5.280 5.290 5.160 5.340 39,259,145 207,472,362 5.2847 4.158 4.150 4.158 4.056 4.197 49,946,303 4.1539 2.92%
2020-09-22 0 5.140 5.130 5.140 5.090 5.240 28,719,192 148,055,547 5.1553 4.040 4.032 4.040 4.001 4.119 36,537,155 4.0522 -1.72%
2020-09-21 0 5.230 5.230 5.240 5.200 5.390 46,098,810 242,662,313 5.2640 4.111 4.111 4.119 4.087 4.237 58,647,867 4.1376 -3.33%
2020-09-18 0 5.410 5.400 5.410 5.310 5.570 50,035,933 270,815,076 5.4124 4.252 4.245 4.252 4.174 4.378 63,656,757 4.2543 -2.17%
2020-09-17 0 5.530 5.520 5.530 5.430 5.580 57,599,492 317,374,791 5.5100 4.347 4.339 4.347 4.268 4.386 73,279,274 4.3310 0.18%
2020-09-16 0 5.520 5.510 5.520 5.340 5.550 78,077,147 427,180,363 5.4713 4.339 4.331 4.339 4.197 4.362 99,331,374 4.3006 3.76%
2020-09-15 0 5.320 5.310 5.320 5.200 5.360 54,185,854 287,874,697 5.3127 4.182 4.174 4.182 4.087 4.213 68,936,373 4.1759 2.11%
2020-09-14 0 5.210 5.190 5.210 5.140 5.280 37,561,305 195,083,920 5.1937 4.095 4.079 4.095 4.040 4.150 47,786,275 4.0824 0.97%
2020-09-11 0 5.160 5.150 5.160 5.110 5.220 27,242,280 140,916,045 5.1727 4.056 4.048 4.056 4.017 4.103 34,658,196 4.0659 0.00%
2020-09-10 0 5.160 5.150 5.160 5.020 5.170 31,479,763 161,560,539 5.1322 4.056 4.048 4.056 3.946 4.064 40,049,211 4.0341 1.98%
2020-09-09 0 5.060 5.050 5.060 4.950 5.090 38,162,563 191,501,707 5.0181 3.977 3.969 3.977 3.891 4.001 48,551,208 3.9443 1.61%
2020-09-08 0 4.980 4.980 5.000 4.950 5.130 23,274,305 116,882,340 5.0219 3.914 3.914 3.930 3.891 4.032 29,610,056 3.9474 -2.35%
2020-09-07 0 5.100 5.100 5.110 5.070 5.240 24,702,130 126,494,549 5.1208 4.009 4.009 4.017 3.985 4.119 31,426,565 4.0251 -2.11%
2020-09-04 0 5.210 5.190 5.210 5.020 5.210 52,696,362 270,501,256 5.1332 4.095 4.079 4.095 3.946 4.095 67,041,410 4.0348 -0.19%
2020-09-03 0 5.220 5.210 5.220 5.150 5.280 51,380,972 268,573,840 5.2271 4.103 4.095 4.103 4.048 4.150 65,367,944 4.1086 0.19%
2020-09-02 0 5.210 5.190 5.210 5.100 5.250 36,437,251 188,764,514 5.1805 4.095 4.079 4.095 4.009 4.127 46,356,230 4.0720 1.56%
2020-09-01 0 5.130 5.130 5.140 5.070 5.240 38,835,170 200,239,752 5.1561 4.032 4.032 4.040 3.985 4.119 49,406,913 4.0529 -0.97%
2020-08-31 0 5.180 5.170 5.180 5.130 5.400 76,146,261 398,176,845 5.2291 4.072 4.064 4.072 4.032 4.245 96,874,860 4.1102 -0.38%
2020-08-28 0 5.200 5.180 5.200 4.940 5.380 127,484,111 665,993,323 5.2241 4.087 4.072 4.087 3.883 4.229 162,187,943 4.1063 4.00%
2020-08-27 0 5.000 4.990 5.000 4.940 5.020 42,936,805 214,051,085 4.9853 3.930 3.922 3.930 3.883 3.946 54,625,098 3.9185 0.00%
2020-08-26 0 5.000 4.990 5.000 4.920 5.000 41,362,580 205,430,298 4.9666 3.930 3.922 3.930 3.867 3.930 52,622,336 3.9039 1.21%
2020-08-25 0 4.940 4.920 4.940 4.770 4.970 48,034,604 235,172,963 4.8959 3.883 3.867 3.883 3.749 3.907 61,110,624 3.8483 1.86%
2020-08-24 0 4.850 4.840 4.850 4.830 4.920 28,642,426 139,267,055 4.8623 3.812 3.804 3.812 3.797 3.867 36,439,491 3.8219 -0.41%
2020-08-21 0 4.870 4.860 4.870 4.840 4.970 38,443,632 187,272,821 4.8714 3.828 3.820 3.828 3.804 3.907 48,908,790 3.8290 -1.81%
2020-08-20 0 4.960 4.950 4.960 4.910 5.050 42,039,285 208,630,830 4.9628 3.899 3.891 3.899 3.859 3.969 53,483,255 3.9009 -1.59%
2020-08-19 0 5.040 5.030 5.040 4.930 5.240 50,658,518 255,676,389 5.0471 3.962 3.954 3.962 3.875 4.119 64,448,822 3.9671 -0.79%
2020-08-18 0 5.080 5.070 5.080 4.890 5.080 99,658,327 496,125,202 4.9783 3.993 3.985 3.993 3.844 3.993 126,787,401 3.9130 4.10%
2020-08-17 0 4.880 4.870 4.880 4.680 4.980 95,676,378 468,673,218 4.8985 3.836 3.828 3.836 3.679 3.914 121,721,482 3.8504 4.27%
2020-08-14 0 4.680 4.650 4.680 4.550 4.720 79,244,213 365,753,461 4.6155 3.679 3.655 3.679 3.576 3.710 100,816,139 3.6279 -0.85%
2020-08-13 0 4.720 4.720 4.730 4.670 5.120 125,558,521 610,560,628 4.8628 3.710 3.710 3.718 3.671 4.024 159,738,167 3.8223 -3.08%
2020-08-12 0 4.870 4.860 4.870 4.760 4.910 43,147,294 208,751,530 4.8381 3.828 3.820 3.828 3.741 3.859 54,892,887 3.8029 -0.41%
2020-08-11 0 4.890 4.880 4.890 4.720 4.940 48,608,112 235,570,637 4.8463 3.844 3.836 3.844 3.710 3.883 61,840,253 3.8093 4.26%
2020-08-10 0 4.690 4.680 4.690 4.600 4.710 27,461,082 127,877,285 4.6567 3.686 3.679 3.686 3.616 3.702 34,936,561 3.6603 -0.85%
2020-08-07 0 4.730 4.720 4.730 4.620 4.780 39,618,957 185,829,273 4.6904 3.718 3.710 3.718 3.631 3.757 50,404,063 3.6868 -1.46%
2020-08-06 0 4.800 4.790 4.800 4.730 4.880 55,701,998 267,289,050 4.7986 3.773 3.765 3.773 3.718 3.836 70,865,243 3.7718 -1.64%
2020-08-05 0 4.880 4.870 4.880 4.840 4.920 39,670,596 193,817,798 4.8857 3.836 3.828 3.836 3.804 3.867 50,469,759 3.8403 0.41%
2020-08-04 0 4.860 4.860 4.870 4.760 4.930 57,290,941 277,723,557 4.8476 3.820 3.820 3.828 3.741 3.875 72,886,729 3.8103 3.18%
2020-08-03 0 4.710 4.710 4.720 4.660 4.780 26,784,746 126,395,908 4.7190 3.702 3.702 3.710 3.663 3.757 34,076,112 3.7092 0.86%
2020-07-31 0 4.670 4.670 4.680 4.580 4.730 52,093,744 244,473,336 4.6930 3.671 3.671 3.679 3.600 3.718 66,274,747 3.6888 1.08%
2020-07-30 0 4.620 4.610 4.620 4.570 4.740 28,893,646 134,191,385 4.6443 3.631 3.624 3.631 3.592 3.726 36,759,099 3.6506 -0.86%
2020-07-29 0 4.660 4.650 4.660 4.530 4.680 32,976,542 152,595,313 4.6274 3.663 3.655 3.663 3.561 3.679 41,953,444 3.6373 2.87%
2020-07-28 0 4.530 4.530 4.540 4.460 4.650 34,394,986 157,114,263 4.5679 3.561 3.561 3.569 3.506 3.655 43,758,018 3.5905 0.89%
2020-07-27 0 4.490 4.490 4.500 4.440 4.650 27,985,778 125,983,055 4.5017 3.529 3.529 3.537 3.490 3.655 35,604,090 3.5384 -1.75%
2020-07-24 0 4.570 4.570 4.580 4.520 4.640 46,417,729 212,428,622 4.5765 3.592 3.592 3.600 3.553 3.647 59,053,602 3.5972 -2.35%
2020-07-23 0 4.680 4.670 4.680 4.620 4.760 39,135,848 183,751,432 4.6952 3.679 3.671 3.679 3.631 3.741 49,789,442 3.6906 1.08%
2020-07-22 0 4.630 4.630 4.640 4.600 4.830 50,714,790 239,661,916 4.7257 3.639 3.639 3.647 3.616 3.797 64,520,413 3.7145 -0.64%
2020-07-21 0 4.660 4.650 4.660 4.580 4.760 40,187,596 187,437,263 4.6641 3.663 3.655 3.663 3.600 3.741 51,127,497 3.6661 1.75%
2020-07-20 0 4.580 4.570 4.580 4.440 4.600 15,172,446 68,924,247 4.5427 3.600 3.592 3.600 3.490 3.616 19,302,702 3.5707 0.66%
2020-07-17 0 4.550 4.540 4.550 4.490 4.590 30,410,148 138,367,579 4.5500 3.576 3.569 3.576 3.529 3.608 38,688,424 3.5765 2.71%
2020-07-16 0 4.430 4.430 4.440 4.390 4.610 43,517,837 193,145,266 4.4383 3.482 3.482 3.490 3.451 3.624 55,364,299 3.4886 -2.85%
2020-07-15 0 4.560 4.560 4.580 4.540 4.820 40,989,318 189,287,532 4.6180 3.584 3.584 3.600 3.569 3.789 52,147,465 3.6299 -2.15%
2020-07-14 0 4.660 4.650 4.660 4.630 4.960 67,523,723 318,398,625 4.7154 3.663 3.655 3.663 3.639 3.899 85,905,088 3.7064 -4.90%
2020-07-13 0 4.900 4.890 4.900 4.680 4.970 97,500,147 472,105,131 4.8421 3.852 3.844 3.852 3.679 3.907 124,041,719 3.8060 5.26%
2020-07-10 0 4.870 4.870 4.880 4.740 4.960 108,707,347 529,562,627 4.8715 3.659 3.659 3.666 3.561 3.727 144,687,389 3.6600 1.25%
2020-07-09 0 4.810 4.800 4.810 4.730 4.870 64,558,687 310,777,833 4.8139 3.614 3.606 3.614 3.554 3.659 85,926,371 3.6168 2.56%
2020-07-08 0 4.690 4.690 4.700 4.540 4.720 61,542,432 286,885,700 4.6616 3.524 3.524 3.531 3.411 3.546 81,911,794 3.5024 3.99%
2020-07-07 0 4.510 4.500 4.510 4.480 4.780 60,174,162 277,232,812 4.6072 3.388 3.381 3.388 3.366 3.591 80,090,653 3.4615 -1.31%
2020-07-06 0 4.570 4.560 4.570 4.450 4.580 60,765,727 275,557,868 4.5348 3.434 3.426 3.434 3.343 3.441 80,878,014 3.4071 2.24%
2020-07-03 0 4.470 4.460 4.470 4.370 4.550 49,373,663 219,377,385 4.4432 3.358 3.351 3.358 3.283 3.419 65,715,396 3.3383 -2.19%
2020-07-02 0 4.570 4.560 4.570 4.290 4.590 80,125,546 360,192,362 4.4953 3.434 3.426 3.434 3.223 3.449 106,645,561 3.3775 6.53%
2020-06-30 0 4.290 4.290 4.300 4.180 4.330 24,471,200 104,955,253 4.2889 3.223 3.223 3.231 3.141 3.253 32,570,697 3.2224 1.66%
2020-06-29 0 4.220 4.220 4.230 4.210 4.370 28,928,273 123,256,858 4.2608 3.171 3.171 3.178 3.163 3.283 38,502,975 3.2012 -3.87%
2020-06-26 0 4.390 4.390 4.400 4.320 4.420 23,321,527 102,429,653 4.3921 3.298 3.298 3.306 3.246 3.321 31,040,504 3.2999 0.92%
2020-06-24 0 4.350 4.340 4.350 4.320 4.430 18,816,408 82,212,606 4.3692 3.268 3.261 3.268 3.246 3.328 25,044,277 3.2827 0.23%
2020-06-23 0 4.340 4.340 4.350 4.240 4.350 23,708,340 102,242,523 4.3125 3.261 3.261 3.268 3.186 3.268 31,555,345 3.2401 1.17%
2020-06-22 0 4.290 4.280 4.290 4.210 4.290 14,475,348 61,765,991 4.2670 3.223 3.216 3.223 3.163 3.223 19,266,410 3.2059 0.23%
2020-06-19 0 4.280 4.270 4.280 4.240 4.310 30,707,019 131,471,271 4.2815 3.216 3.208 3.216 3.186 3.238 40,870,452 3.2168 0.23%
2020-06-18 0 4.270 4.270 4.280 4.210 4.300 20,244,291 86,341,723 4.2650 3.208 3.208 3.216 3.163 3.231 26,944,762 3.2044 0.47%
2020-06-17 0 4.250 4.240 4.250 4.180 4.270 24,512,233 103,655,932 4.2287 3.193 3.186 3.193 3.141 3.208 32,625,311 3.1772 1.67%
2020-06-16 0 4.180 4.180 4.190 4.130 4.200 35,385,603 147,516,756 4.1688 3.141 3.141 3.148 3.103 3.156 47,097,557 3.1322 2.20%
2020-06-15 0 4.090 4.090 4.100 4.070 4.220 40,967,948 169,490,828 4.1372 3.073 3.073 3.080 3.058 3.171 54,527,551 3.1084 -2.39%
2020-06-12 0 4.190 4.190 4.200 4.170 4.240 62,310,248 262,159,502 4.2073 3.148 3.148 3.156 3.133 3.186 82,933,742 3.1611 -3.01%
2020-06-11 0 4.320 4.310 4.320 4.290 4.450 66,208,595 288,924,656 4.3639 3.246 3.238 3.246 3.223 3.343 88,122,367 3.2787 -1.37%
2020-06-10 0 4.380 4.370 4.380 4.360 4.400 76,214,233 332,846,738 4.3673 3.291 3.283 3.291 3.276 3.306 101,439,679 3.2812 0.92%
2020-06-09 0 4.340 4.340 4.350 4.160 4.390 95,978,778 415,298,324 4.3270 3.261 3.261 3.268 3.126 3.298 127,745,908 3.2510 4.08%
2020-06-08 0 4.170 4.160 4.170 4.150 4.290 56,686,458 237,789,720 4.1948 3.133 3.126 3.133 3.118 3.223 75,448,586 3.1517 -1.88%
2020-06-05 0 4.250 4.240 4.250 4.120 4.280 65,256,162 274,741,056 4.2102 3.193 3.186 3.193 3.095 3.216 86,854,697 3.1632 1.67%
2020-06-04 0 4.180 4.170 4.180 4.110 4.240 76,810,818 318,954,110 4.1525 3.141 3.133 3.141 3.088 3.186 102,233,722 3.1199 0.72%
2020-06-03 0 4.150 4.140 4.150 4.130 4.170 48,411,116 201,004,518 4.1520 3.118 3.110 3.118 3.103 3.133 64,434,265 3.1195 -0.24%
2020-06-02 0 4.160 4.150 4.160 4.110 4.220 44,113,722 183,196,419 4.1528 3.126 3.118 3.126 3.088 3.171 58,714,516 3.1201 -0.48%
2020-06-01 0 4.180 4.170 4.180 4.140 4.290 48,016,904 201,114,136 4.1884 3.141 3.133 3.141 3.110 3.223 63,909,576 3.1469 -0.71%
2020-05-29 0 4.210 4.210 4.220 4.080 4.210 42,115,506 176,023,494 4.1795 3.163 3.163 3.171 3.065 3.163 56,054,929 3.1402 0.24%
2020-05-28 0 4.200 4.190 4.200 4.110 4.290 36,319,799 152,399,844 4.1961 3.156 3.148 3.156 3.088 3.223 48,340,954 3.1526 -1.64%
2020-05-27 0 4.270 4.270 4.280 4.200 4.320 52,586,892 224,470,180 4.2686 3.208 3.208 3.216 3.156 3.246 69,992,142 3.2071 2.15%
2020-05-26 0 4.180 4.180 4.190 4.100 4.270 43,589,547 183,196,113 4.2028 3.141 3.141 3.148 3.080 3.208 58,016,849 3.1576 1.95%
2020-05-25 0 4.100 4.100 4.110 3.910 4.150 47,847,067 193,327,786 4.0405 3.080 3.080 3.088 2.938 3.118 63,683,526 3.0358 2.50%
2020-05-22 0 4.000 3.990 4.000 3.980 4.150 86,813,341 348,697,556 4.0166 3.005 2.998 3.005 2.990 3.118 115,546,888 3.0178 -3.85%
2020-05-21 0 4.160 4.150 4.160 4.130 4.410 90,444,088 381,325,366 4.2161 3.126 3.118 3.126 3.103 3.313 120,379,342 3.1677 -4.37%
2020-05-20 0 4.350 4.350 4.360 4.320 4.740 130,018,623 586,198,363 4.5086 3.268 3.268 3.276 3.246 3.561 173,052,288 3.3874 -0.68%
2020-05-19 0 4.380 4.380 4.400 4.350 4.430 22,480,184 98,642,729 4.3880 3.291 3.291 3.306 3.268 3.328 29,920,693 3.2968 1.15%
2020-05-18 0 4.330 4.330 4.340 4.240 4.420 26,687,148 115,825,786 4.3401 3.253 3.253 3.261 3.186 3.321 35,520,081 3.2609 2.36%
2020-05-15 0 4.230 4.230 4.240 4.220 4.300 17,526,990 74,511,790 4.2513 3.178 3.178 3.186 3.171 3.231 23,328,087 3.1941 -0.47%
2020-05-14 0 4.250 4.240 4.250 4.220 4.300 14,358,670 61,021,765 4.2498 3.193 3.186 3.193 3.171 3.231 19,111,114 3.1930 -1.62%
2020-05-13 0 4.320 4.310 4.320 4.290 4.380 22,107,527 95,745,588 4.3309 3.246 3.238 3.246 3.223 3.291 29,424,693 3.2539 -0.92%
2020-05-12 0 4.360 4.360 4.370 4.290 4.380 17,813,726 77,586,489 4.3554 3.276 3.276 3.283 3.223 3.291 23,709,727 3.2723 -0.23%
2020-05-11 0 4.370 4.360 4.370 4.340 4.470 26,120,609 114,990,905 4.4023 3.283 3.276 3.283 3.261 3.358 34,766,028 3.3076 0.69%
2020-05-08 0 4.340 4.340 4.350 4.230 4.370 32,014,444 138,187,611 4.3164 3.261 3.261 3.268 3.178 3.283 42,610,609 3.2430 3.09%
2020-05-07 0 4.210 4.210 4.220 4.210 4.290 13,471,465 57,038,601 4.2340 3.163 3.163 3.171 3.163 3.223 17,930,261 3.1811 -0.94%
2020-05-06 0 4.250 4.250 4.260 4.140 4.310 27,196,350 115,899,870 4.2616 3.193 3.193 3.201 3.110 3.238 36,197,819 3.2018 2.91%
2020-05-05 0 4.130 4.120 4.130 4.090 4.180 9,020,135 37,245,282 4.1291 3.103 3.095 3.103 3.073 3.141 12,005,626 3.1023 0.00%
2020-05-04 0 4.130 4.120 4.130 4.100 4.230 28,096,682 116,468,046 4.1453 3.103 3.095 3.103 3.080 3.178 37,396,144 3.1144 -2.13%
2020-04-29 0 4.220 4.220 4.230 4.200 4.260 24,231,539 102,396,109 4.2257 3.171 3.171 3.178 3.156 3.201 32,251,713 3.1749 0.00%
2020-04-28 0 4.220 4.220 4.230 4.120 4.240 22,308,230 93,584,375 4.1951 3.171 3.171 3.178 3.095 3.186 29,691,825 3.1519 0.24%
2020-04-27 0 4.210 4.210 4.220 4.100 4.240 23,296,640 97,859,971 4.2006 3.163 3.163 3.171 3.080 3.186 31,007,380 3.1560 2.68%
2020-04-24 0 4.100 4.100 4.110 4.100 4.260 34,122,106 141,283,885 4.1405 3.080 3.080 3.088 3.080 3.201 45,415,867 3.1109 -3.76%
2020-04-23 0 4.260 4.260 4.270 4.260 4.380 24,277,673 104,132,091 4.2892 3.201 3.201 3.208 3.201 3.291 32,313,116 3.2226 -1.39%
2020-04-22 0 4.320 4.320 4.330 4.310 4.430 38,852,010 169,009,052 4.3501 3.246 3.246 3.253 3.238 3.328 51,711,278 3.2683 -2.48%
2020-04-21 0 4.430 4.420 4.430 4.300 4.450 41,139,073 180,317,161 4.3831 3.328 3.321 3.328 3.231 3.343 54,755,315 3.2931 0.45%
2020-04-20 0 4.410 4.400 4.410 4.340 4.420 30,160,225 132,372,659 4.3890 3.313 3.306 3.313 3.261 3.321 40,142,680 3.2976 0.68%
2020-04-17 0 4.380 4.370 4.380 4.320 4.450 64,048,833 280,644,321 4.3817 3.291 3.283 3.291 3.246 3.343 85,247,765 3.2921 2.58%
2020-04-16 0 4.270 4.270 4.280 3.970 4.320 84,207,719 351,160,312 4.1702 3.208 3.208 3.216 2.983 3.246 112,078,855 3.1332 1.91%
2020-04-15 0 4.190 4.170 4.190 4.150 4.270 27,613,226 115,885,410 4.1967 3.148 3.133 3.148 3.118 3.208 36,752,673 3.1531 0.48%
2020-04-14 0 4.170 4.170 4.180 4.150 4.310 58,010,017 244,683,735 4.2180 3.133 3.133 3.141 3.118 3.238 77,210,217 3.1691 -2.57%
2020-04-09 0 4.280 4.270 4.280 4.200 4.290 25,651,199 109,113,661 4.2537 3.216 3.208 3.216 3.156 3.223 34,141,253 3.1959 1.42%
2020-04-08 0 4.220 4.210 4.220 4.180 4.260 27,475,530 115,966,526 4.2207 3.171 3.163 3.171 3.141 3.201 36,569,402 3.1711 -0.24%
2020-04-07 0 4.230 4.220 4.230 4.110 4.240 43,496,862 182,920,684 4.2054 3.178 3.171 3.178 3.088 3.186 57,893,487 3.1596 4.44%
2020-04-06 0 4.050 4.040 4.050 3.980 4.070 34,698,457 139,839,292 4.0301 3.043 3.035 3.043 2.990 3.058 46,182,979 3.0279 1.00%
2020-04-03 0 4.010 4.010 4.020 3.960 4.050 26,228,795 104,931,152 4.0006 3.013 3.013 3.020 2.975 3.043 34,910,022 3.0058 -0.74%
2020-04-02 0 4.040 4.030 4.040 3.930 4.080 52,075,977 208,992,127 4.0132 3.035 3.028 3.035 2.953 3.065 69,312,124 3.0152 0.00%
2020-04-01 0 4.040 4.030 4.040 3.970 4.190 67,674,581 275,921,304 4.0772 3.035 3.028 3.035 2.983 3.148 90,073,566 3.0633 -2.88%
2020-03-31 0 4.160 4.150 4.160 3.950 4.160 52,741,259 215,269,757 4.0816 3.126 3.118 3.126 2.968 3.126 70,197,602 3.0666 6.94%
2020-03-30 0 3.890 3.880 3.890 3.800 3.980 75,175,341 293,233,804 3.9007 2.923 2.915 2.923 2.855 2.990 100,056,934 2.9307 -3.95%
2020-03-27 0 4.050 4.040 4.050 3.980 4.130 69,678,686 281,672,836 4.0425 3.043 3.035 3.043 2.990 3.103 92,740,991 3.0372 0.50%
2020-03-26 0 4.030 4.020 4.030 3.890 4.100 77,163,727 309,534,266 4.0114 3.028 3.020 3.028 2.923 3.080 102,703,437 3.0139 2.28%
2020-03-25 0 3.940 3.930 3.940 3.850 3.970 107,455,177 422,326,135 3.9303 2.960 2.953 2.960 2.893 2.983 143,020,775 2.9529 5.91%
2020-03-24 0 3.720 3.710 3.720 3.650 3.780 82,972,234 308,329,285 3.7161 2.795 2.787 2.795 2.742 2.840 110,434,448 2.7920 1.92%
2020-03-23 0 3.650 3.640 3.650 3.610 3.720 37,428,433 137,005,499 3.6605 2.742 2.735 2.742 2.712 2.795 49,816,525 2.7502 -3.44%
2020-03-20 0 3.780 3.780 3.820 3.690 3.870 69,156,831 263,258,715 3.8067 2.840 2.840 2.870 2.772 2.908 92,046,412 2.8601 3.85%
2020-03-19 0 3.640 3.630 3.640 3.540 3.920 104,955,158 384,741,145 3.6658 2.735 2.727 2.735 2.660 2.945 139,693,297 2.7542 -6.19%
2020-03-18 0 3.880 3.880 3.900 3.880 4.100 70,454,441 279,724,148 3.9703 2.915 2.915 2.930 2.915 3.080 93,773,506 2.9830 -3.24%
2020-03-17 0 4.010 4.010 4.020 3.980 4.170 81,512,651 331,316,741 4.0646 3.013 3.013 3.020 2.990 3.133 108,491,771 3.0538 -3.84%
2020-03-16 0 4.170 4.170 4.180 4.070 4.280 74,202,300 309,262,826 4.1678 3.133 3.133 3.141 3.058 3.216 98,761,835 3.1314 -2.57%
2020-03-13 0 4.280 4.270 4.280 4.040 4.290 75,353,085 314,107,106 4.1685 3.216 3.208 3.216 3.035 3.223 100,293,507 3.1319 -1.15%
2020-03-12 0 4.330 4.320 4.330 4.280 4.490 68,246,664 295,856,210 4.3351 3.253 3.246 3.253 3.216 3.373 90,834,998 3.2571 -6.28%
2020-03-11 0 4.620 4.610 4.620 4.610 4.810 56,010,606 261,530,208 4.6693 3.471 3.464 3.471 3.464 3.614 74,549,040 3.5082 -3.35%
2020-03-10 0 4.780 4.780 4.790 4.730 4.880 51,057,893 245,239,609 4.8032 3.591 3.591 3.599 3.554 3.666 67,957,074 3.6087 -1.24%
2020-03-09 0 4.840 4.830 4.840 4.770 4.920 56,124,092 270,917,856 4.8271 3.636 3.629 3.636 3.584 3.697 74,700,087 3.6267 -4.35%
2020-03-06 0 5.060 5.050 5.060 4.970 5.080 46,984,115 235,272,491 5.0075 3.802 3.794 3.802 3.734 3.817 62,534,954 3.7623 -1.36%
2020-03-05 0 5.130 5.120 5.130 5.050 5.140 36,617,624 187,136,431 5.1106 3.854 3.847 3.854 3.794 3.862 48,737,354 3.8397 0.79%
2020-03-04 0 5.090 5.080 5.090 4.890 5.090 59,935,062 300,476,840 5.0134 3.824 3.817 3.824 3.674 3.824 79,772,415 3.7667 2.62%
2020-03-03 0 4.960 4.960 4.980 4.900 5.050 71,966,491 356,852,151 4.9586 3.727 3.727 3.742 3.681 3.794 95,786,016 3.7255 2.48%
2020-03-02 0 4.840 4.840 4.850 4.740 4.910 47,770,123 230,666,850 4.8287 3.636 3.636 3.644 3.561 3.689 63,581,115 3.6279 0.62%
2020-02-28 0 4.810 4.800 4.810 4.800 4.940 75,500,148 365,159,848 4.8365 3.614 3.606 3.614 3.606 3.712 100,489,245 3.6338 -4.37%
2020-02-27 0 5.030 5.030 5.040 5.030 5.090 69,355,634 349,973,933 5.0461 3.779 3.779 3.787 3.779 3.824 92,311,015 3.7912 -1.37%
2020-02-26 0 5.100 5.090 5.100 5.060 5.250 111,614,574 571,709,653 5.1222 3.832 3.824 3.832 3.802 3.944 148,556,852 3.8484 -5.73%
2020-02-25 0 5.410 5.400 5.410 5.340 5.450 28,771,921 155,442,419 5.4026 4.065 4.057 4.065 4.012 4.095 38,294,874 4.0591 -1.46%
2020-02-24 0 5.490 5.480 5.490 5.450 5.540 55,665,442 305,681,170 5.4914 4.125 4.117 4.125 4.095 4.162 74,089,633 4.1258 -1.08%
2020-02-21 0 5.550 5.540 5.550 5.430 5.750 84,711,120 470,315,879 5.5520 4.170 4.162 4.170 4.080 4.320 112,748,872 4.1714 -4.31%
2020-02-20 0 5.800 5.790 5.800 5.400 5.840 106,166,608 603,944,933 5.6887 4.358 4.350 4.358 4.057 4.388 141,305,714 4.2740 7.01%
2020-02-19 0 5.420 5.410 5.420 5.310 5.470 31,848,950 171,947,658 5.3988 4.072 4.065 4.072 3.990 4.110 42,390,340 4.0563 1.31%
2020-02-18 0 5.350 5.340 5.350 5.310 5.360 32,280,509 172,373,025 5.3398 4.020 4.012 4.020 3.990 4.027 42,964,737 4.0120 0.00%
2020-02-17 0 5.350 5.350 5.360 5.280 5.410 21,890,413 117,563,619 5.3706 4.020 4.020 4.027 3.967 4.065 29,135,719 4.0350 0.94%
2020-02-14 0 5.300 5.300 5.310 5.300 5.370 20,850,228 110,933,850 5.3205 3.982 3.982 3.990 3.982 4.035 27,751,253 3.9974 -1.12%
2020-02-13 0 5.360 5.350 5.360 5.300 5.390 21,858,920 117,118,045 5.3579 4.027 4.020 4.027 3.982 4.050 29,093,802 4.0255 0.37%
2020-02-12 0 5.340 5.340 5.350 5.220 5.370 46,746,609 248,523,060 5.3164 4.012 4.012 4.020 3.922 4.035 62,218,838 3.9943 2.10%
2020-02-11 0 5.230 5.220 5.230 5.220 5.380 46,670,946 245,529,800 5.2609 3.929 3.922 3.929 3.922 4.042 62,118,132 3.9526 -2.24%
2020-02-10 0 5.350 5.340 5.350 5.310 5.410 43,644,252 233,220,119 5.3437 4.020 4.012 4.020 3.990 4.065 58,089,660 4.0148 -1.29%
2020-02-07 0 5.420 5.410 5.420 5.310 5.460 30,887,857 166,302,114 5.3841 4.072 4.065 4.072 3.990 4.102 41,111,144 4.0452 -0.55%
2020-02-06 0 5.450 5.440 5.450 5.300 5.470 30,794,915 166,626,406 5.4108 4.095 4.087 4.095 3.982 4.110 40,987,440 4.0653 3.02%
2020-02-05 0 5.290 5.280 5.290 5.180 5.340 28,175,388 148,930,288 5.2858 3.975 3.967 3.975 3.892 4.012 37,500,900 3.9714 1.15%
2020-02-04 0 5.230 5.220 5.230 5.200 5.300 21,117,897 110,605,229 5.2375 3.929 3.922 3.929 3.907 3.982 28,107,515 3.9351 1.55%
2020-02-03 0 5.150 5.150 5.160 5.040 5.190 23,006,580 118,188,009 5.1371 3.869 3.869 3.877 3.787 3.899 30,621,316 3.8597 0.39%
2020-01-31 0 5.130 5.130 5.160 5.130 5.390 64,428,576 334,671,544 5.1945 3.854 3.854 3.877 3.854 4.050 85,753,196 3.9027 -3.21%
2020-01-30 0 5.300 5.290 5.300 5.230 5.710 55,061,950 296,857,029 5.3913 3.982 3.975 3.982 3.929 4.290 73,286,397 4.0506 -5.69%
2020-01-29 0 5.620 5.610 5.620 5.420 5.660 58,284,427 326,087,279 5.5948 4.222 4.215 4.222 4.072 4.253 77,575,452 4.2035 -0.18%
2020-01-24 0 5.630 5.630 5.640 5.580 5.670 13,372,779 75,035,624 5.6111 4.230 4.230 4.237 4.192 4.260 17,798,912 4.2157 -0.18%
2020-01-23 0 5.640 5.630 5.640 5.570 5.710 44,825,098 252,084,584 5.6237 4.237 4.230 4.237 4.185 4.290 59,661,344 4.2253 -1.23%
2020-01-22 0 5.710 5.710 5.720 5.690 5.800 23,031,890 131,868,467 5.7255 4.290 4.290 4.298 4.275 4.358 30,655,003 4.3017 0.53%
2020-01-21 0 5.680 5.670 5.680 5.640 5.840 26,538,490 151,296,920 5.7010 4.268 4.260 4.268 4.237 4.388 35,322,220 4.2833 -3.07%
2020-01-20 0 5.860 5.850 5.860 5.790 5.870 19,890,460 116,171,761 5.8406 4.403 4.395 4.403 4.350 4.410 26,473,820 4.3882 -0.68%
2020-01-17 0 5.900 5.890 5.900 5.830 5.920 27,384,161 160,952,603 5.8776 4.433 4.425 4.433 4.380 4.448 36,447,792 4.4160 1.20%
2020-01-16 0 5.830 5.830 5.840 5.720 5.840 36,419,368 211,527,339 5.8081 4.380 4.380 4.388 4.298 4.388 48,473,479 4.3638 1.22%
2020-01-15 0 5.760 5.750 5.760 5.720 5.790 29,225,303 168,069,292 5.7508 4.328 4.320 4.328 4.298 4.350 38,898,316 4.3207 -0.86%
2020-01-14 0 5.810 5.800 5.810 5.770 5.870 39,120,225 227,066,672 5.8043 4.365 4.358 4.365 4.335 4.410 52,068,267 4.3609 0.00%
2020-01-13 0 5.810 5.800 5.810 5.620 5.830 57,239,851 330,660,736 5.7768 4.365 4.358 4.365 4.222 4.380 76,185,141 4.3402 3.38%
2020-01-10 0 5.620 5.610 5.620 5.470 5.620 64,766,640 361,351,237 5.5793 4.222 4.215 4.222 4.110 4.222 86,203,153 4.1919 3.50%
2020-01-09 0 5.430 5.420 5.430 5.320 5.430 47,315,350 255,026,178 5.3899 4.080 4.072 4.080 3.997 4.080 62,975,821 4.0496 3.23%
2020-01-08 0 5.260 5.260 5.270 5.190 5.300 35,085,304 184,642,363 5.2627 3.952 3.952 3.959 3.899 3.982 46,697,865 3.9540 -0.57%
2020-01-07 0 5.290 5.290 5.300 5.270 5.360 19,181,505 101,843,326 5.3095 3.975 3.975 3.982 3.959 4.027 25,530,214 3.9891 -0.19%
2020-01-06 0 5.300 5.290 5.300 5.250 5.400 22,374,804 118,590,451 5.3002 3.982 3.975 3.982 3.944 4.057 29,780,434 3.9822 -2.21%
2020-01-03 0 5.420 5.390 5.420 5.360 5.480 40,747,452 220,522,461 5.4119 4.072 4.050 4.072 4.027 4.117 54,234,075 4.0661 0.93%
2020-01-02 0 5.370 5.360 5.370 5.210 5.370 26,783,371 142,982,515 5.3385 4.035 4.027 4.035 3.914 4.035 35,648,152 4.0109 2.68%
2019-12-31 0 5.230 5.230 5.240 5.200 5.230 7,268,924 37,927,831 5.2178 3.929 3.929 3.937 3.907 3.929 9,674,798 3.9203 -0.38%
2019-12-30 0 5.250 5.240 5.250 5.200 5.270 14,787,709 77,507,548 5.2413 3.944 3.937 3.944 3.907 3.959 19,682,156 3.9380 0.00%
2019-12-27 0 5.250 5.250 5.260 5.180 5.300 15,086,930 79,162,077 5.2471 3.944 3.944 3.952 3.892 3.982 20,080,414 3.9423 1.35%
2019-12-24 0 5.180 5.170 5.180 5.180 5.260 8,885,789 46,196,174 5.1989 3.892 3.884 3.892 3.892 3.952 11,826,814 3.9061 0.00%
2019-12-23 0 5.180 5.170 5.180 5.150 5.200 20,077,422 103,898,097 5.1749 3.892 3.884 3.892 3.869 3.907 26,722,663 3.8880 0.78%
2019-12-20 0 5.140 5.130 5.140 5.140 5.350 65,068,255 338,280,756 5.1989 3.862 3.854 3.862 3.862 4.020 86,604,596 3.9060 -1.91%
2019-12-19 0 5.240 5.220 5.240 5.170 5.240 21,240,546 110,668,330 5.2102 3.937 3.922 3.937 3.884 3.937 28,270,758 3.9146 0.00%
2019-12-18 0 5.240 5.230 5.240 5.200 5.340 45,056,963 236,175,748 5.2417 3.937 3.929 3.937 3.907 4.012 59,969,952 3.9382 -1.87%
2019-12-17 0 5.340 5.330 5.340 5.240 5.350 46,676,265 247,774,663 5.3084 4.012 4.005 4.012 3.937 4.020 62,125,211 3.9883 1.14%
2019-12-16 0 5.280 5.270 5.280 5.170 5.310 43,414,368 228,896,286 5.2724 3.967 3.959 3.967 3.884 3.990 57,783,689 3.9613 1.34%
2019-12-13 0 5.210 5.200 5.210 5.160 5.230 50,999,020 265,381,210 5.2037 3.914 3.907 3.914 3.877 3.929 67,878,715 3.9096 1.56%
2019-12-12 0 5.130 5.130 5.140 5.100 5.230 55,353,758 285,610,545 5.1597 3.854 3.854 3.862 3.832 3.929 73,674,788 3.8766 0.98%
2019-12-11 0 5.080 5.080 5.090 5.040 5.110 46,862,369 238,350,207 5.0862 3.817 3.817 3.824 3.787 3.839 62,372,912 3.8214 0.59%
2019-12-10 0 5.050 5.050 5.060 5.000 5.120 63,469,177 322,552,759 5.0820 3.794 3.794 3.802 3.757 3.847 84,476,254 3.8183 0.80%
2019-12-09 0 5.010 5.010 5.020 4.990 5.070 35,092,396 176,199,740 5.0210 3.764 3.764 3.772 3.749 3.809 46,707,304 3.7724 -0.20%
2019-12-06 0 5.020 5.010 5.020 4.980 5.040 35,917,337 179,860,967 5.0076 3.772 3.764 3.772 3.742 3.787 47,805,285 3.7624 0.60%
2019-12-05 0 4.990 4.990 5.000 4.930 5.000 33,787,847 167,773,973 4.9655 3.749 3.749 3.757 3.704 3.757 44,970,975 3.7307 -0.20%
2019-12-04 0 5.000 5.000 5.010 4.950 5.060 32,344,714 162,345,474 5.0192 3.757 3.757 3.764 3.719 3.802 43,050,192 3.7711 -0.60%
2019-12-03 0 5.030 5.020 5.030 5.010 5.090 38,468,438 193,697,421 5.0352 3.779 3.772 3.779 3.764 3.824 51,200,751 3.7831 -0.20%
2019-12-02 0 5.040 5.030 5.040 5.020 5.210 50,949,965 257,893,856 5.0617 3.787 3.779 3.787 3.772 3.914 67,813,424 3.8030 -2.51%
2019-11-29 0 5.170 5.160 5.170 5.140 5.350 47,490,617 246,285,406 5.1860 3.884 3.877 3.884 3.862 4.020 63,209,098 3.8964 -3.36%
2019-11-28 0 5.350 5.340 5.350 5.270 5.370 28,523,458 152,280,386 5.3388 4.020 4.012 4.020 3.959 4.035 37,964,174 4.0112 0.00%
2019-11-27 0 5.350 5.350 5.360 5.340 5.540 42,219,927 227,951,870 5.3992 4.020 4.020 4.027 4.012 4.162 56,193,911 4.0565 -2.67%
2019-11-26 0 5.560 5.560 5.570 5.550 5.730 64,644,487 360,549,423 5.5774 4.130 4.130 4.137 4.123 4.256 87,026,663 4.1430 -2.80%
2019-11-25 0 5.720 5.710 5.720 5.560 5.720 18,036,822 102,430,598 5.6790 4.249 4.241 4.249 4.130 4.249 24,281,799 4.2184 2.51%
2019-11-22 0 5.580 5.570 5.580 5.510 5.590 15,074,056 83,867,899 5.5637 4.145 4.137 4.145 4.093 4.152 20,293,220 4.1328 0.72%
2019-11-21 0 5.540 5.540 5.550 5.480 5.600 24,102,267 133,317,875 5.5313 4.115 4.115 4.123 4.071 4.160 32,447,312 4.1087 -1.77%
2019-11-20 0 5.640 5.630 5.640 5.600 5.690 20,810,609 117,223,840 5.6329 4.189 4.182 4.189 4.160 4.227 28,015,968 4.1842 -2.42%
2019-11-19 0 5.780 5.770 5.780 5.580 5.780 27,859,192 158,268,216 5.6810 4.293 4.286 4.293 4.145 4.293 37,505,016 4.2199 0.52%
2019-11-18 0 5.750 5.740 5.750 5.700 5.830 23,026,070 132,384,453 5.7493 4.271 4.264 4.271 4.234 4.331 30,998,498 4.2707 0.52%
2019-11-15 0 5.720 5.710 5.720 5.520 5.730 33,541,059 189,936,603 5.6628 4.249 4.241 4.249 4.100 4.256 45,154,143 4.2064 1.78%
2019-11-14 0 5.620 5.620 5.640 5.590 5.720 17,348,718 98,207,400 5.6608 4.175 4.175 4.189 4.152 4.249 23,355,449 4.2049 -0.35%
2019-11-13 0 5.640 5.630 5.640 5.500 5.640 26,130,067 146,158,930 5.5935 4.189 4.182 4.189 4.085 4.189 35,177,207 4.1549 0.36%
2019-11-12 0 5.620 5.610 5.620 5.510 5.650 35,996,621 200,856,807 5.5799 4.175 4.167 4.175 4.093 4.197 48,459,907 4.1448 1.44%
2019-11-11 0 5.540 5.530 5.540 5.400 5.800 61,351,785 338,917,743 5.5242 4.115 4.108 4.115 4.011 4.308 82,593,913 4.1034 -4.81%
2019-11-08 0 5.820 5.810 5.820 5.820 6.180 60,879,084 361,026,241 5.9302 4.323 4.316 4.323 4.323 4.591 81,957,546 4.4050 -3.80%
2019-11-07 0 6.050 6.040 6.050 5.980 6.180 54,948,407 331,710,207 6.0368 4.494 4.487 4.494 4.442 4.591 73,973,462 4.4842 -0.33%
2019-11-06 0 6.070 6.060 6.070 5.950 6.170 44,853,855 272,801,665 6.0820 4.509 4.501 4.509 4.420 4.583 60,383,824 4.5178 1.17%
2019-11-05 0 6.000 6.000 6.010 5.830 6.030 47,596,745 284,388,178 5.9750 4.457 4.457 4.464 4.331 4.479 64,076,398 4.4383 1.69%
2019-11-04 0 5.900 5.900 5.910 5.670 5.950 51,029,364 297,180,926 5.8237 4.383 4.383 4.390 4.212 4.420 68,697,509 4.3259 4.06%
2019-11-01 0 5.670 5.660 5.670 5.430 5.700 24,435,147 136,699,313 5.5944 4.212 4.204 4.212 4.033 4.234 32,895,447 4.1556 3.47%
2019-10-31 0 5.480 5.480 5.490 5.450 5.630 27,235,735 149,917,845 5.5045 4.071 4.071 4.078 4.048 4.182 36,665,696 4.0888 -2.66%
2019-10-30 0 5.630 5.620 5.630 5.550 5.690 30,080,482 168,894,978 5.6148 4.182 4.175 4.182 4.123 4.227 40,495,394 4.1707 -0.18%
2019-10-29 0 5.640 5.620 5.640 5.430 5.640 36,259,849 202,012,674 5.5712 4.189 4.175 4.189 4.033 4.189 48,814,273 4.1384 1.26%
2019-10-28 0 5.570 5.560 5.570 5.420 5.570 18,808,087 104,072,712 5.5334 4.137 4.130 4.137 4.026 4.137 25,320,103 4.1103 2.39%
2019-10-25 0 5.440 5.430 5.440 5.360 5.480 22,441,638 121,978,538 5.4354 4.041 4.033 4.041 3.981 4.071 30,211,716 4.0375 0.18%
2019-10-24 0 5.430 5.420 5.430 5.360 5.430 12,869,939 69,510,029 5.4010 4.033 4.026 4.033 3.981 4.033 17,325,961 4.0119 0.18%
2019-10-23 0 5.420 5.410 5.420 5.320 5.450 20,680,656 111,706,343 5.4015 4.026 4.019 4.026 3.952 4.048 27,841,020 4.0123 -0.73%
2019-10-22 0 5.460 5.450 5.460 5.400 5.490 19,973,340 108,883,221 5.4514 4.056 4.048 4.056 4.011 4.078 26,888,807 4.0494 0.74%
2019-10-21 0 5.420 5.420 5.430 5.350 5.470 12,841,816 69,390,995 5.4035 4.026 4.026 4.033 3.974 4.063 17,288,101 4.0138 0.37%
2019-10-18 0 5.400 5.400 5.420 5.380 5.450 21,112,328 114,343,154 5.4159 4.011 4.011 4.026 3.996 4.048 28,422,152 4.0230 -0.37%
2019-10-17 0 5.420 5.420 5.430 5.360 5.500 14,502,342 78,872,990 5.4386 4.026 4.026 4.033 3.981 4.085 19,523,559 4.0399 -0.18%
2019-10-16 0 5.430 5.420 5.430 5.390 5.460 21,121,767 114,448,120 5.4185 4.033 4.026 4.033 4.004 4.056 28,434,859 4.0249 0.56%
2019-10-15 0 5.400 5.400 5.410 5.370 5.450 13,103,216 70,757,392 5.4000 4.011 4.011 4.019 3.989 4.048 17,640,006 4.0112 -0.92%
2019-10-14 0 5.450 5.450 5.460 5.390 5.540 104,064,513 567,197,262 5.4504 4.048 4.048 4.056 4.004 4.115 140,095,277 4.0487 0.93%
2019-10-11 0 5.400 5.390 5.400 5.250 5.400 31,031,812 166,399,005 5.3622 4.011 4.004 4.011 3.900 4.011 41,776,108 3.9831 3.45%
2019-10-10 0 5.220 5.210 5.220 5.160 5.260 23,658,362 123,440,161 5.2176 3.877 3.870 3.877 3.833 3.907 31,849,712 3.8757 0.38%
2019-10-09 0 5.200 5.200 5.210 5.160 5.260 27,359,301 142,397,651 5.2047 3.863 3.863 3.870 3.833 3.907 36,832,045 3.8661 -0.76%
2019-10-08 0 5.240 5.240 5.250 5.220 5.420 51,448,423 271,702,483 5.2811 3.892 3.892 3.900 3.877 4.026 69,261,661 3.9228 -3.68%
2019-10-04 0 5.440 5.430 5.440 5.410 5.650 44,909,596 245,465,602 5.4658 4.041 4.033 4.041 4.019 4.197 60,458,864 4.0600 -3.20%
2019-10-03 0 5.620 5.620 5.630 5.380 5.660 46,684,398 260,719,094 5.5847 4.175 4.175 4.182 3.996 4.204 62,848,165 4.1484 4.07%
2019-10-02 0 5.400 5.400 5.410 5.180 5.440 31,345,684 167,959,208 5.3583 4.011 4.011 4.019 3.848 4.041 42,198,653 3.9802 3.25%
2019-09-30 0 5.230 5.220 5.230 5.150 5.270 28,750,996 150,466,324 5.2334 3.885 3.877 3.885 3.825 3.915 38,705,593 3.8875 -0.95%
2019-09-27 0 5.280 5.270 5.280 5.140 5.300 19,859,064 104,376,391 5.2559 3.922 3.915 3.922 3.818 3.937 26,734,965 3.9041 1.73%
2019-09-26 0 5.190 5.190 5.200 5.160 5.290 14,085,561 73,332,675 5.2062 3.855 3.855 3.863 3.833 3.929 18,962,473 3.8673 -0.57%
2019-09-25 0 5.220 5.210 5.220 5.160 5.280 26,498,563 138,331,132 5.2203 3.877 3.870 3.877 3.833 3.922 35,673,290 3.8777 -1.88%
2019-09-24 0 5.320 5.310 5.320 5.260 5.330 28,426,599 150,484,886 5.2938 3.952 3.944 3.952 3.907 3.959 38,268,879 3.9323 -1.12%
2019-09-23 0 5.380 5.380 5.390 5.320 5.400 17,791,063 95,479,232 5.3667 3.996 3.996 4.004 3.952 4.011 23,950,949 3.9864 -0.55%
2019-09-20 0 5.410 5.400 5.410 5.370 5.480 34,645,696 187,248,133 5.4047 4.019 4.011 4.019 3.989 4.071 46,641,244 4.0146 -0.37%
2019-09-19 0 5.430 5.420 5.430 5.370 5.470 22,415,601 121,348,314 5.4136 4.033 4.026 4.033 3.989 4.063 30,176,664 4.0213 -0.37%
2019-09-18 0 5.450 5.450 5.460 5.390 5.470 11,261,919 61,293,461 5.4425 4.048 4.048 4.056 4.004 4.063 15,161,188 4.0428 -0.18%
2019-09-17 0 5.460 5.460 5.470 5.400 5.600 26,701,244 146,075,501 5.4707 4.056 4.056 4.063 4.011 4.160 35,946,146 4.0637 -2.33%
2019-09-16 0 5.590 5.590 5.600 5.510 5.660 18,221,407 101,498,676 5.5703 4.152 4.152 4.160 4.093 4.204 24,530,294 4.1377 -0.53%
2019-09-13 0 5.620 5.610 5.620 5.540 5.650 32,570,032 181,500,414 5.5726 4.175 4.167 4.175 4.115 4.197 43,846,913 4.1394 1.44%
2019-09-12 0 5.540 5.530 5.540 5.320 5.550 42,587,255 233,005,264 5.4712 4.115 4.108 4.115 3.952 4.123 57,332,448 4.0641 4.33%
2019-09-11 0 5.310 5.310 5.320 5.160 5.440 47,592,116 250,843,599 5.2707 3.944 3.944 3.952 3.833 4.041 64,070,166 3.9151 -2.39%
2019-09-10 0 5.440 5.430 5.440 5.360 5.590 37,475,933 203,971,040 5.4427 4.041 4.033 4.041 3.981 4.152 50,451,408 4.0429 -1.63%
2019-09-09 0 5.530 5.520 5.530 5.460 5.550 13,668,000 75,337,493 5.5120 4.108 4.100 4.108 4.056 4.123 18,400,338 4.0944 0.91%
2019-09-06 0 5.480 5.480 5.490 5.450 5.570 53,665,936 295,790,979 5.5117 4.071 4.071 4.078 4.048 4.137 72,246,955 4.0942 1.48%
2019-09-05 0 5.400 5.380 5.400 5.230 5.440 36,551,644 196,399,354 5.3732 4.011 3.996 4.011 3.885 4.041 49,207,098 3.9913 2.47%
2019-09-04 0 5.270 5.270 5.280 5.170 5.280 33,566,884 175,522,295 5.2290 3.915 3.915 3.922 3.840 3.922 45,188,910 3.8842 1.93%
2019-09-03 0 5.170 5.170 5.180 5.150 5.310 22,986,983 119,231,526 5.1869 3.840 3.840 3.848 3.825 3.944 30,945,878 3.8529 0.78%
2019-09-02 0 5.130 5.120 5.130 5.060 5.140 25,456,366 129,727,799 5.0961 3.811 3.803 3.811 3.759 3.818 34,270,248 3.7854 -0.58%
2019-08-30 0 5.160 5.150 5.160 5.100 5.240 36,301,283 187,125,293 5.1548 3.833 3.825 3.833 3.788 3.892 48,870,053 3.8290 0.19%
2019-08-29 0 5.150 5.150 5.160 5.060 5.200 35,053,411 179,062,051 5.1083 3.825 3.825 3.833 3.759 3.863 47,190,124 3.7945 -1.15%
2019-08-28 0 5.210 5.210 5.220 5.160 5.270 28,709,228 149,364,496 5.2027 3.870 3.870 3.877 3.833 3.915 38,649,364 3.8646 -0.57%
2019-08-27 0 5.240 5.230 5.240 5.200 5.300 37,658,184 197,241,901 5.2377 3.892 3.885 3.892 3.863 3.937 50,696,761 3.8906 0.00%
2019-08-26 0 5.240 5.240 5.250 5.110 5.280 61,530,148 318,170,457 5.1710 3.892 3.892 3.900 3.796 3.922 82,834,031 3.8411 -2.06%
2019-08-23 0 5.350 5.340 5.350 5.280 5.370 25,696,282 136,751,735 5.3218 3.974 3.967 3.974 3.922 3.989 34,593,231 3.9531 0.19%
2019-08-22 0 5.340 5.330 5.340 5.280 5.370 45,564,850 241,860,752 5.3081 3.967 3.959 3.967 3.922 3.989 61,340,990 3.9429 -0.37%
2019-08-21 0 5.360 5.350 5.360 5.280 5.600 72,629,459 388,339,766 5.3469 3.981 3.974 3.981 3.922 4.160 97,776,311 3.9717 -4.46%
2019-08-20 0 5.610 5.610 5.620 5.590 5.670 29,753,422 167,353,678 5.6247 4.167 4.167 4.175 4.152 4.212 40,055,094 4.1781 -0.71%
2019-08-19 0 5.650 5.650 5.660 5.560 5.750 26,098,236 148,330,275 5.6835 4.197 4.197 4.204 4.130 4.271 35,134,355 4.2218 1.44%
2019-08-16 0 5.570 5.570 5.580 5.540 5.680 62,845,507 351,600,122 5.5947 4.137 4.137 4.145 4.115 4.219 84,604,813 4.1558 -1.24%
2019-08-15 0 5.640 5.630 5.640 5.480 5.940 80,871,905 456,544,754 5.6453 4.189 4.182 4.189 4.071 4.412 108,872,579 4.1934 -6.00%
2019-08-14 0 6.000 5.990 6.000 5.960 6.120 42,488,649 255,244,319 6.0074 4.457 4.449 4.457 4.427 4.546 57,199,701 4.4623 2.74%
2019-08-13 0 5.840 5.830 5.840 5.810 6.010 29,710,892 175,208,565 5.8971 4.338 4.331 4.338 4.316 4.464 39,997,839 4.3805 -2.67%
2019-08-12 0 6.000 5.990 6.000 5.930 6.050 19,270,364 115,668,469 6.0024 4.457 4.449 4.457 4.405 4.494 25,942,436 4.4587 0.17%
2019-08-09 0 5.990 5.980 5.990 5.980 6.050 18,745,341 112,441,367 5.9984 4.449 4.442 4.449 4.442 4.494 25,235,632 4.4557 0.17%
2019-08-08 0 5.980 5.970 5.980 5.870 6.040 22,274,696 133,307,583 5.9847 4.442 4.435 4.442 4.360 4.487 29,986,973 4.4455 0.50%
2019-08-07 0 5.950 5.940 5.950 5.940 6.030 36,736,616 219,455,043 5.9737 4.420 4.412 4.420 4.412 4.479 49,456,114 4.4374 1.02%
2019-08-06 0 5.890 5.880 5.890 5.650 6.020 55,302,416 324,388,894 5.8657 4.375 4.368 4.375 4.197 4.472 74,450,041 4.3571 0.34%
2019-08-05 0 5.870 5.860 5.870 5.720 5.900 36,529,131 212,145,306 5.8076 4.360 4.353 4.360 4.249 4.383 49,176,790 4.3139 -0.51%
2019-08-02 0 5.900 5.900 5.910 5.760 5.980 82,973,910 488,701,332 5.8898 4.383 4.383 4.390 4.279 4.442 111,702,371 4.3750 -4.53%
2019-08-01 0 6.180 6.170 6.180 6.100 6.470 41,389,033 256,601,890 6.1998 4.591 4.583 4.591 4.531 4.806 55,719,360 4.6053 -2.83%
2019-07-31 0 6.360 6.360 6.370 6.210 6.380 26,790,236 168,826,837 6.3018 4.724 4.724 4.732 4.613 4.739 36,065,950 4.6811 -0.31%
2019-07-30 0 6.380 6.380 6.390 6.330 6.440 12,804,754 81,754,799 6.3847 4.739 4.739 4.747 4.702 4.784 17,238,206 4.7427 0.16%
2019-07-29 0 6.370 6.370 6.380 6.300 6.440 14,508,838 92,227,169 6.3566 4.732 4.732 4.739 4.680 4.784 19,532,304 4.7218 -0.62%
2019-07-26 0 6.410 6.400 6.410 6.350 6.450 13,607,585 86,968,913 6.3912 4.761 4.754 4.761 4.717 4.791 18,319,005 4.7475 -1.38%
2019-07-25 0 6.500 6.500 6.510 6.390 6.540 29,326,899 190,237,261 6.4868 4.828 4.828 4.836 4.747 4.858 39,480,894 4.8185 1.56%
2019-07-24 0 6.400 6.400 6.420 6.400 6.530 10,582,725 68,265,498 6.4507 4.754 4.754 4.769 4.754 4.851 14,246,833 4.7916 -0.47%
2019-07-23 0 6.430 6.410 6.430 6.270 6.440 23,751,141 151,498,220 6.3786 4.776 4.761 4.776 4.657 4.784 31,974,614 4.7381 0.31%
2019-07-22 0 6.410 6.400 6.410 6.340 6.470 18,731,864 120,121,877 6.4127 4.761 4.754 4.761 4.709 4.806 25,217,489 4.7634 -0.77%
2019-07-19 0 6.460 6.450 6.460 6.400 6.580 24,334,139 157,540,745 6.4741 4.799 4.791 4.799 4.754 4.888 32,759,467 4.8090 -1.37%
2019-07-18 0 6.550 6.540 6.550 6.430 6.550 25,006,301 162,827,357 6.5115 4.865 4.858 4.865 4.776 4.865 33,664,354 4.8368 0.46%
2019-07-17 0 6.520 6.520 6.530 6.420 6.570 36,120,847 235,896,186 6.5307 4.843 4.843 4.851 4.769 4.880 48,627,144 4.8511 1.40%
2019-07-16 0 6.430 6.420 6.430 6.360 6.470 31,656,813 203,061,424 6.4145 4.776 4.769 4.776 4.724 4.806 42,617,506 4.7647 0.63%
2019-07-15 0 6.390 6.380 6.390 6.100 6.460 63,308,229 402,489,358 6.3576 4.747 4.739 4.747 4.531 4.799 85,227,746 4.7225 3.06%
2019-07-12 0 6.200 6.200 6.210 5.940 6.300 65,294,650 402,788,849 6.1688 4.605 4.605 4.613 4.412 4.680 87,901,935 4.5823 4.38%
2019-07-11 0 5.940 5.930 5.940 5.900 6.010 21,068,925 125,132,037 5.9392 4.412 4.405 4.412 4.383 4.464 28,363,722 4.4117 0.64%
2019-07-10 0 6.120 6.110 6.120 5.980 6.150 30,123,828 183,599,252 6.0948 4.384 4.377 4.384 4.284 4.406 42,051,667 4.3660 3.03%
2019-07-09 0 5.940 5.940 5.950 5.850 6.010 24,725,512 146,155,546 5.9111 4.255 4.255 4.262 4.191 4.305 34,515,832 4.2344 -1.33%
2019-07-08 0 6.020 6.020 6.030 6.000 6.150 20,882,705 126,094,022 6.0382 4.312 4.312 4.320 4.298 4.406 29,151,426 4.3255 -2.75%
2019-07-05 0 6.190 6.170 6.190 6.080 6.230 23,406,968 144,515,550 6.1740 4.434 4.420 4.434 4.355 4.463 32,675,197 4.4228 0.16%
2019-07-04 0 6.180 6.160 6.180 6.010 6.190 37,245,919 226,847,087 6.0905 4.427 4.413 4.427 4.305 4.434 51,993,823 4.3630 1.98%
2019-07-03 0 6.060 6.050 6.060 6.030 6.210 28,560,675 173,803,788 6.0854 4.341 4.334 4.341 4.320 4.449 39,869,567 4.3593 -2.42%
2019-07-02 0 6.210 6.200 6.210 6.140 6.330 64,647,140 403,968,560 6.2488 4.449 4.441 4.449 4.398 4.535 90,244,838 4.4764 2.64%
2019-06-28 0 6.050 6.040 6.050 6.020 6.100 25,886,429 156,562,604 6.0481 4.334 4.327 4.334 4.312 4.370 36,136,426 4.3325 0.17%
2019-06-27 0 6.040 6.040 6.050 5.930 6.040 31,443,336 189,143,431 6.0154 4.327 4.327 4.334 4.248 4.327 43,893,647 4.3091 2.03%
2019-06-26 0 5.920 5.900 5.920 5.730 5.940 30,599,802 180,371,697 5.8945 4.241 4.226 4.241 4.105 4.255 42,716,107 4.2226 2.25%
2019-06-25 0 5.790 5.790 5.800 5.750 5.890 26,421,461 153,330,853 5.8033 4.148 4.148 4.155 4.119 4.219 36,883,309 4.1572 -1.03%
2019-06-24 0 5.850 5.840 5.850 5.780 5.920 25,197,044 147,252,135 5.8440 4.191 4.184 4.191 4.141 4.241 35,174,072 4.1864 1.04%
2019-06-21 0 5.790 5.790 5.800 5.750 6.120 73,356,248 428,548,101 5.8420 4.148 4.148 4.155 4.119 4.384 102,402,407 4.1849 -4.46%
2019-06-20 0 6.060 6.050 6.060 5.970 6.110 36,966,064 223,359,635 6.0423 4.341 4.334 4.341 4.277 4.377 51,603,156 4.3284 1.00%
2019-06-19 0 6.000 5.990 6.000 5.950 6.280 52,802,597 319,391,844 6.0488 4.298 4.291 4.298 4.262 4.499 73,710,327 4.3331 3.45%
2019-06-18 0 5.800 5.790 5.800 5.700 5.920 31,380,264 183,561,915 5.8496 4.155 4.148 4.155 4.083 4.241 43,805,601 4.1904 1.75%
2019-06-17 0 5.700 5.700 5.710 5.650 5.800 22,343,771 127,652,424 5.7131 4.083 4.083 4.090 4.047 4.155 31,191,016 4.0926 -0.35%
2019-06-14 0 5.720 5.710 5.720 5.670 5.920 22,760,927 130,506,192 5.7338 4.098 4.090 4.098 4.062 4.241 31,773,349 4.1074 -2.72%
2019-06-13 0 5.880 5.870 5.880 5.760 5.950 28,835,439 168,007,423 5.8264 4.212 4.205 4.212 4.126 4.262 40,253,127 4.1738 -0.84%
2019-06-12 0 5.930 5.920 5.930 5.820 5.960 39,952,521 235,481,090 5.8940 4.248 4.241 4.248 4.169 4.269 55,772,131 4.2222 -0.84%
2019-06-11 0 5.980 5.970 5.980 5.760 6.070 56,650,761 337,704,727 5.9612 4.284 4.277 4.284 4.126 4.348 79,082,211 4.2703 3.28%
2019-06-10 0 5.790 5.780 5.790 5.680 5.820 65,614,600 377,960,872 5.7603 4.148 4.141 4.148 4.069 4.169 91,595,374 4.1264 2.84%
2019-06-06 0 5.630 5.620 5.630 5.510 5.700 50,061,912 281,582,311 5.6247 4.033 4.026 4.033 3.947 4.083 69,884,440 4.0293 1.99%
2019-06-05 0 5.520 5.520 5.530 5.380 5.620 48,783,324 269,520,968 5.5249 3.954 3.954 3.961 3.854 4.026 68,099,581 3.9577 2.99%
2019-06-04 0 5.360 5.360 5.370 5.340 5.550 30,083,964 162,752,753 5.4100 3.840 3.840 3.847 3.825 3.976 41,996,018 3.8754 -1.65%
2019-06-03 0 5.450 5.440 5.450 5.360 5.500 45,564,536 247,957,937 5.4419 3.904 3.897 3.904 3.840 3.940 63,606,281 3.8983 0.00%
2019-05-31 0 5.450 5.450 5.460 5.340 5.630 77,201,368 420,618,661 5.4483 3.904 3.904 3.911 3.825 4.033 107,770,041 3.9029 -3.02%
2019-05-30 0 5.620 5.610 5.620 5.570 5.690 41,814,283 235,217,234 5.6253 4.026 4.019 4.026 3.990 4.076 58,371,077 4.0297 0.36%
2019-05-29 0 5.600 5.600 5.610 5.510 5.740 35,019,419 196,729,560 5.6177 4.012 4.012 4.019 3.947 4.112 48,885,717 4.0243 -0.53%
2019-05-28 0 5.630 5.630 5.660 5.620 5.760 74,822,137 423,493,059 5.6600 4.033 4.033 4.055 4.026 4.126 104,448,730 4.0546 -1.23%
2019-05-27 0 5.700 5.690 5.700 5.610 5.800 41,830,962 237,568,450 5.6792 4.083 4.076 4.083 4.019 4.155 58,394,360 4.0683 -2.73%
2019-05-24 0 5.860 5.860 5.870 5.760 5.960 56,177,994 329,264,755 5.8611 4.198 4.198 4.205 4.126 4.269 78,422,247 4.1986 -0.34%
2019-05-23 0 5.880 5.870 5.880 5.660 6.150 132,842,944 780,024,163 5.8718 4.212 4.205 4.212 4.055 4.406 185,443,470 4.2063 -2.65%
2019-05-22 0 6.040 6.040 6.050 6.010 6.220 48,464,014 294,618,780 6.0791 4.327 4.327 4.334 4.305 4.456 67,653,837 4.3548 -1.15%
2019-05-21 0 6.110 6.100 6.110 5.920 6.230 48,666,677 297,610,652 6.1153 4.377 4.370 4.377 4.241 4.463 67,936,747 4.3807 2.35%
2019-05-20 0 5.970 5.970 5.980 5.940 6.330 73,465,642 444,580,084 6.0515 4.277 4.277 4.284 4.255 4.535 102,555,116 4.3350 -5.24%
2019-05-17 0 6.300 6.290 6.300 6.260 6.470 27,645,637 174,609,830 6.3160 4.513 4.506 4.513 4.484 4.635 38,592,211 4.5245 -1.41%
2019-05-16 0 6.390 6.390 6.410 6.350 6.500 28,305,784 182,104,702 6.4335 4.577 4.577 4.592 4.549 4.656 39,513,749 4.6086 -0.93%
2019-05-15 0 6.450 6.440 6.450 6.190 6.530 40,636,608 261,772,145 6.4418 4.620 4.613 4.620 4.434 4.678 56,727,090 4.6146 3.20%
2019-05-14 0 6.250 6.240 6.250 6.140 6.310 57,629,514 358,386,202 6.2188 4.477 4.470 4.477 4.398 4.520 80,448,511 4.4549 -4.73%
2019-05-10 0 6.560 6.550 6.560 6.400 6.610 30,664,019 200,028,117 6.5232 4.699 4.692 4.699 4.585 4.735 42,805,752 4.6729 2.34%
2019-05-09 0 6.410 6.410 6.420 6.380 6.690 42,133,811 272,884,356 6.4766 4.592 4.592 4.599 4.570 4.792 58,817,126 4.6395 -2.73%
2019-05-08 0 6.590 6.590 6.600 6.580 6.800 45,850,472 305,050,282 6.6532 4.721 4.721 4.728 4.714 4.871 64,005,437 4.7660 -4.77%
2019-05-07 0 6.920 6.920 6.930 6.830 7.030 24,573,110 169,930,162 6.9153 4.957 4.957 4.964 4.893 5.036 34,303,085 4.9538 0.58%
2019-05-06 0 6.880 6.870 6.880 6.780 7.060 49,082,493 337,421,739 6.8746 4.929 4.921 4.929 4.857 5.057 68,517,210 4.9246 -4.71%
2019-05-03 0 7.220 7.210 7.220 7.140 7.250 21,172,049 152,138,387 7.1858 5.172 5.165 5.172 5.115 5.194 29,555,339 5.1476 0.00%
2019-05-02 0 7.220 7.210 7.220 7.160 7.320 21,506,346 155,197,546 7.2164 5.172 5.165 5.172 5.129 5.244 30,022,004 5.1695 -0.69%
2019-04-30 0 7.270 7.260 7.270 7.110 7.280 23,369,366 168,868,356 7.2261 5.208 5.201 5.208 5.093 5.215 32,622,706 5.1764 1.25%
2019-04-29 0 7.180 7.180 7.190 7.130 7.330 25,804,640 186,421,611 7.2243 5.143 5.143 5.151 5.108 5.251 36,022,252 5.1752 -2.05%
2019-04-26 0 7.330 7.320 7.330 7.180 7.380 30,668,611 224,156,423 7.3090 5.251 5.244 5.251 5.143 5.287 42,812,162 5.2358 1.38%
2019-04-25 0 7.230 7.220 7.230 7.200 7.390 24,525,183 178,240,903 7.2677 5.179 5.172 5.179 5.158 5.294 34,236,181 5.2062 -1.77%
2019-04-24 0 7.360 7.350 7.360 7.270 7.400 31,465,725 231,087,407 7.3441 5.272 5.265 5.272 5.208 5.301 43,924,902 5.2610 1.66%
2019-04-23 0 7.240 7.230 7.240 7.170 7.350 32,196,330 232,932,219 7.2347 5.186 5.179 5.186 5.136 5.265 44,944,797 5.1826 -0.82%
2019-04-18 0 7.300 7.290 7.300 7.060 7.390 54,493,849 396,653,564 7.2789 5.229 5.222 5.229 5.057 5.294 76,071,247 5.2142 2.38%
2019-04-17 0 7.130 7.110 7.130 7.030 7.220 31,304,213 222,634,336 7.1120 5.108 5.093 5.108 5.036 5.172 43,699,437 5.0947 0.28%
2019-04-16 0 7.110 7.110 7.120 7.070 7.220 24,742,756 176,640,565 7.1391 5.093 5.093 5.100 5.065 5.172 34,539,904 5.1141 1.14%
2019-04-15 0 7.030 7.020 7.030 7.010 7.220 28,062,482 199,322,007 7.1028 5.036 5.029 5.036 5.022 5.172 39,174,110 5.0881 -1.68%
2019-04-12 0 7.150 7.140 7.150 7.100 7.230 28,659,430 204,986,768 7.1525 5.122 5.115 5.122 5.086 5.179 40,007,425 5.1237 0.56%
2019-04-11 0 7.110 7.110 7.120 7.110 7.500 60,996,947 443,398,150 7.2692 5.093 5.093 5.100 5.093 5.373 85,149,314 5.2073 -5.07%
2019-04-10 0 7.490 7.490 7.500 7.120 7.580 145,302,059 1,078,231,140 7.4206 5.365 5.365 5.373 5.100 5.430 202,835,900 5.3158 6.85%
2019-04-09 0 7.010 6.990 7.010 6.860 7.070 37,536,869 261,797,718 6.9744 5.022 5.007 5.022 4.914 5.065 52,399,977 4.9961 0.86%
2019-04-08 0 6.950 6.940 6.950 6.880 7.100 49,215,369 342,529,655 6.9598 4.979 4.971 4.979 4.929 5.086 68,702,699 4.9857 0.00%
2019-04-04 0 6.950 6.950 6.970 6.940 7.050 32,395,180 226,174,567 6.9817 4.979 4.979 4.993 4.971 5.050 45,222,384 5.0014 0.87%
2019-04-03 0 6.890 6.890 6.900 6.860 7.000 51,805,780 358,047,176 6.9113 4.936 4.936 4.943 4.914 5.014 72,318,810 4.9510 -1.29%
2019-04-02 0 6.980 6.980 7.000 6.960 7.070 22,145,779 154,943,572 6.9965 5.000 5.000 5.014 4.986 5.065 30,914,627 5.0120 -0.29%
2019-04-01 0 7.000 6.990 7.000 6.970 7.150 41,566,649 292,537,097 7.0378 5.014 5.007 5.014 4.993 5.122 58,025,390 5.0415 -0.85%
2019-03-29 0 7.060 7.040 7.060 7.010 7.100 33,296,723 234,885,429 7.0543 5.057 5.043 5.057 5.022 5.086 46,480,902 5.0534 -0.42%
2019-03-28 0 7.090 7.080 7.090 7.000 7.190 27,193,144 192,811,540 7.0904 5.079 5.072 5.079 5.014 5.151 37,960,548 5.0793 -0.98%
2019-03-27 0 7.160 7.140 7.160 7.040 7.230 35,597,805 254,181,857 7.1404 5.129 5.115 5.129 5.043 5.179 49,693,121 5.1150 1.56%
2019-03-26 0 7.050 7.030 7.050 6.940 7.070 25,189,830 176,779,099 7.0179 5.050 5.036 5.050 4.971 5.065 35,164,002 5.0273 0.71%
2019-03-25 0 7.000 6.990 7.000 6.880 7.190 37,851,955 266,627,540 7.0440 5.014 5.007 5.014 4.929 5.151 52,839,825 5.0460 -1.13%
2019-03-22 0 7.080 7.070 7.080 6.810 7.100 42,557,874 299,840,141 7.0455 5.072 5.065 5.072 4.878 5.086 59,409,101 5.0470 2.16%
2019-03-21 0 6.930 6.930 6.940 6.880 7.000 36,448,902 253,415,223 6.9526 4.964 4.964 4.971 4.929 5.014 50,881,219 4.9805 -0.86%
2019-03-20 0 6.990 6.990 7.000 6.980 7.100 46,047,706 323,334,128 7.0217 5.007 5.007 5.014 5.000 5.086 64,280,767 5.0300 0.43%
2019-03-19 0 6.960 6.960 6.970 6.960 7.110 40,647,864 285,552,915 7.0250 4.986 4.986 4.993 4.986 5.093 56,742,803 5.0324 -1.28%
2019-03-18 0 7.050 7.030 7.050 6.850 7.100 128,057,195 883,348,678 6.8981 5.050 5.036 5.050 4.907 5.086 178,762,755 4.9415 3.37%
2019-03-15 0 6.820 6.810 6.820 6.690 6.900 173,418,734 1,183,356,714 6.8237 4.886 4.878 4.886 4.792 4.943 242,085,660 4.8882 1.34%
2019-03-14 0 6.730 6.720 6.730 6.560 6.980 62,030,555 414,409,924 6.6807 4.821 4.814 4.821 4.699 5.000 86,592,189 4.7858 -1.61%
2019-03-13 0 6.840 6.830 6.840 6.790 6.940 28,950,377 198,153,476 6.8446 4.900 4.893 4.900 4.864 4.971 40,413,576 4.9031 -0.73%
2019-03-12 0 6.890 6.880 6.890 6.800 7.000 36,280,270 249,390,590 6.8740 4.936 4.929 4.936 4.871 5.014 50,645,815 4.9242 -0.43%
2019-03-11 0 6.920 6.910 6.920 6.740 7.000 36,749,362 254,133,620 6.9153 4.957 4.950 4.957 4.828 5.014 51,300,649 4.9538 1.76%
2019-03-08 0 6.800 6.790 6.800 6.760 7.000 71,857,189 491,116,372 6.8346 4.871 4.864 4.871 4.843 5.014 100,309,780 4.8960 -3.68%
2019-03-07 0 7.060 7.050 7.060 7.020 7.200 47,435,786 335,212,676 7.0667 5.057 5.050 5.057 5.029 5.158 66,218,472 5.0622 -2.22%
2019-03-06 0 7.220 7.210 7.220 7.160 7.260 39,797,211 287,099,156 7.2141 5.172 5.165 5.172 5.129 5.201 55,555,325 5.1678 -0.28%
2019-03-05 0 7.240 7.230 7.240 7.080 7.280 50,183,480 362,615,538 7.2258 5.186 5.179 5.186 5.072 5.215 70,054,144 5.1762 0.14%
2019-03-04 0 7.230 7.220 7.230 7.190 7.310 57,814,262 418,684,334 7.2419 5.179 5.172 5.179 5.151 5.237 80,706,412 5.1877 -0.41%
2019-03-01 0 7.260 7.250 7.260 7.070 7.320 50,822,322 366,568,717 7.2128 5.201 5.194 5.201 5.065 5.244 70,945,942 5.1669 2.69%
2019-02-28 0 7.070 7.070 7.080 7.060 7.400 96,978,238 696,880,163 7.1859 5.065 5.065 5.072 5.057 5.301 135,377,766 5.1477 -1.81%
2019-02-27 0 7.200 7.190 7.200 7.040 7.280 110,294,814 794,309,899 7.2017 5.158 5.151 5.158 5.043 5.215 153,967,177 5.1590 1.84%
2019-02-26 0 7.070 7.070 7.080 6.870 7.280 115,534,803 820,697,483 7.1035 5.065 5.065 5.072 4.921 5.215 161,281,993 5.0886 2.17%
2019-02-25 0 6.920 6.900 6.920 6.810 7.070 127,572,181 884,127,029 6.9304 4.957 4.943 4.957 4.878 5.065 178,085,694 4.9646 -1.14%
2019-02-22 0 7.000 6.990 7.000 6.670 7.130 191,030,111 1,327,649,865 6.9500 5.014 5.007 5.014 4.778 5.108 266,670,443 4.9786 4.95%
2019-02-21 0 6.670 6.660 6.670 6.260 6.730 294,755,357 1,935,156,002 6.5653 4.778 4.771 4.778 4.484 4.821 411,466,764 4.7031 11.91%
2019-02-20 0 5.960 5.950 5.960 5.720 5.960 68,872,635 406,338,107 5.8998 4.269 4.262 4.269 4.098 4.269 96,143,461 4.2264 4.01%
2019-02-19 0 5.730 5.730 5.740 5.710 5.820 35,730,520 205,184,327 5.7426 4.105 4.105 4.112 4.090 4.169 49,878,386 4.1137 -1.55%
2019-02-18 0 5.820 5.810 5.820 5.770 5.880 41,248,654 240,226,409 5.8239 4.169 4.162 4.169 4.133 4.212 57,581,482 4.1719 1.57%
2019-02-15 0 5.730 5.720 5.730 5.700 5.890 38,272,252 221,099,772 5.7770 4.105 4.098 4.105 4.083 4.219 53,426,543 4.1384 -2.55%
2019-02-14 0 5.880 5.880 5.890 5.840 5.950 43,866,758 258,865,552 5.9012 4.212 4.212 4.219 4.184 4.262 61,236,251 4.2273 1.03%
2019-02-13 0 5.820 5.820 5.830 5.800 5.980 61,427,642 360,372,857 5.8666 4.169 4.169 4.176 4.155 4.284 85,750,547 4.2026 -2.18%
2019-02-12 0 5.950 5.940 5.950 5.880 6.030 50,236,736 299,906,636 5.9699 4.262 4.255 4.262 4.212 4.320 70,128,487 4.2765 0.00%
2019-02-11 0 5.950 5.940 5.950 5.780 5.990 57,671,853 342,997,098 5.9474 4.262 4.255 4.262 4.141 4.291 80,507,615 4.2604 1.71%
2019-02-08 0 5.850 5.850 5.860 5.710 5.880 22,648,973 132,163,290 5.8353 4.191 4.191 4.198 4.090 4.212 31,617,066 4.1801 0.17%
2019-02-04 0 5.840 5.830 5.840 5.780 5.870 7,364,133 42,865,031 5.8208 4.184 4.176 4.184 4.141 4.205 10,280,037 4.1697 -0.17%
2019-02-01 0 5.850 5.840 5.850 5.700 5.850 42,469,896 246,151,569 5.7959 4.191 4.184 4.191 4.083 4.191 59,286,287 4.1519 2.63%
2019-01-31 0 5.700 5.700 5.710 5.700 5.780 45,345,359 260,258,208 5.7395 4.083 4.083 4.090 4.083 4.141 63,300,319 4.1115 0.18%
2019-01-30 0 5.690 5.690 5.700 5.600 5.730 31,764,714 180,770,585 5.6909 4.076 4.076 4.083 4.012 4.105 44,342,278 4.0767 1.07%
2019-01-29 0 5.630 5.620 5.630 5.600 5.700 36,433,524 206,303,624 5.6625 4.033 4.026 4.033 4.012 4.083 50,859,751 4.0563 -1.05%
2019-01-28 0 5.690 5.690 5.700 5.670 5.790 33,358,409 190,757,532 5.7184 4.076 4.076 4.083 4.062 4.148 46,567,013 4.0964 -0.87%
2019-01-25 0 5.740 5.730 5.740 5.680 5.780 33,577,223 192,673,069 5.7382 4.112 4.105 4.112 4.069 4.141 46,872,469 4.1106 1.06%
2019-01-24 0 5.680 5.670 5.680 5.590 5.750 45,524,497 257,570,357 5.6578 4.069 4.062 4.069 4.004 4.119 63,550,388 4.0530 1.25%
2019-01-23 0 5.610 5.610 5.620 5.580 5.680 23,369,482 131,383,080 5.6220 4.019 4.019 4.026 3.997 4.069 32,622,868 4.0273 -1.41%
2019-01-22 0 5.690 5.680 5.690 5.610 5.790 50,859,225 289,356,286 5.6894 4.076 4.069 4.076 4.019 4.148 70,997,457 4.0756 -1.22%
2019-01-21 0 5.760 5.750 5.760 5.540 5.770 60,731,336 347,108,002 5.7155 4.126 4.119 4.126 3.969 4.133 84,778,531 4.0943 2.67%
2019-01-18 0 5.610 5.600 5.610 5.440 5.640 60,701,580 338,652,906 5.5790 4.019 4.012 4.019 3.897 4.040 84,736,993 3.9965 3.51%
2019-01-17 0 5.420 5.420 5.430 5.410 5.530 63,189,833 346,062,078 5.4765 3.883 3.883 3.890 3.875 3.961 88,210,495 3.9231 -1.81%
2019-01-16 0 5.520 5.510 5.520 5.410 5.580 139,203,585 764,304,415 5.4906 3.954 3.947 3.954 3.875 3.997 194,322,672 3.9332 -3.33%
2019-01-15 0 5.710 5.710 5.720 5.690 5.850 70,438,787 404,874,312 5.7479 4.090 4.090 4.098 4.076 4.191 98,329,747 4.1175 -0.35%
2019-01-14 0 5.730 5.730 5.740 5.570 5.780 106,648,463 604,453,445 5.6677 4.105 4.105 4.112 3.990 4.141 148,877,016 4.0601 5.33%
2019-01-11 0 5.440 5.430 5.440 5.370 5.450 29,638,588 160,802,309 5.4254 3.897 3.890 3.897 3.847 3.904 41,374,291 3.8865 1.12%
2019-01-10 0 5.380 5.370 5.380 5.250 5.380 28,703,326 153,223,355 5.3382 3.854 3.847 3.854 3.761 3.854 40,068,702 3.8240 0.56%
2019-01-09 0 5.350 5.340 5.350 5.150 5.350 40,515,984 214,097,507 5.2843 3.832 3.825 3.832 3.689 3.832 56,558,703 3.7854 4.29%
2019-01-08 0 5.130 5.120 5.130 5.050 5.170 26,181,663 133,766,225 5.1092 3.675 3.668 3.675 3.618 3.704 36,548,561 3.6600 1.58%
2019-01-07 0 5.050 5.050 5.060 5.050 5.280 43,699,496 222,875,471 5.1002 3.618 3.618 3.625 3.618 3.782 61,002,760 3.6535 -2.88%
2019-01-04 0 5.200 5.190 5.200 5.080 5.250 15,722,442 81,602,393 5.1902 3.725 3.718 3.725 3.639 3.761 21,947,904 3.7180 1.56%
2019-01-03 0 5.120 5.110 5.120 5.090 5.250 24,350,994 125,555,486 5.1561 3.668 3.661 3.668 3.646 3.761 33,993,020 3.6936 -0.19%
2019-01-02 0 5.130 5.120 5.130 5.100 5.360 17,150,376 88,129,627 5.1386 3.675 3.668 3.675 3.653 3.840 23,941,243 3.6811 -3.02%
2018-12-31 0 5.290 5.290 5.300 5.260 5.380 10,802,915 57,280,638 5.3023 3.790 3.790 3.797 3.768 3.854 15,080,440 3.7983 0.76%
2018-12-28 0 5.250 5.240 5.250 5.040 5.300 19,137,152 99,626,278 5.2059 3.761 3.754 3.761 3.610 3.797 26,714,704 3.7293 2.14%
2018-12-27 0 5.140 5.140 5.150 5.100 5.350 37,766,922 195,874,568 5.1864 3.682 3.682 3.689 3.653 3.832 52,721,122 3.7153 -3.93%
2018-12-24 0 5.350 5.310 5.350 5.200 5.350 10,950,780 58,078,079 5.3036 3.832 3.804 3.832 3.725 3.832 15,286,854 3.7992 1.71%
2018-12-21 0 5.260 5.250 5.260 5.250 5.490 50,194,179 266,637,718 5.3121 3.768 3.761 3.768 3.761 3.933 70,069,079 3.8054 -5.40%
2018-12-20 0 5.560 5.550 5.560 5.470 5.600 21,286,011 118,184,840 5.5522 3.983 3.976 3.983 3.918 4.012 29,714,425 3.9774 0.00%
2018-12-19 0 5.560 5.560 5.570 5.440 5.620 23,337,415 130,011,039 5.5709 3.983 3.983 3.990 3.897 4.026 32,578,104 3.9907 1.65%
2018-12-18 0 5.470 5.470 5.480 5.410 5.520 25,414,501 139,238,006 5.4787 3.918 3.918 3.926 3.875 3.954 35,477,633 3.9247 -1.80%
2018-12-17 0 5.570 5.550 5.570 5.380 5.580 17,470,107 96,759,698 5.5386 3.990 3.976 3.990 3.854 3.997 24,387,575 3.9676 0.91%
2018-12-14 0 5.520 5.500 5.520 5.420 5.520 21,020,412 115,417,888 5.4908 3.954 3.940 3.954 3.883 3.954 29,343,660 3.9333 -0.18%
2018-12-13 0 5.530 5.530 5.540 5.520 5.620 23,394,178 130,021,267 5.5578 3.961 3.961 3.969 3.954 4.026 32,657,343 3.9814 -1.78%
2018-12-12 0 5.630 5.600 5.630 5.480 5.700 27,411,722 154,600,074 5.6399 4.033 4.012 4.033 3.926 4.083 38,265,674 4.0402 3.30%
2018-12-11 0 5.450 5.440 5.450 5.180 5.470 42,212,306 227,124,453 5.3805 3.904 3.897 3.904 3.711 3.918 58,926,701 3.8544 3.81%
2018-12-10 0 5.250 5.240 5.250 5.200 5.510 50,535,783 267,899,762 5.3012 3.761 3.754 3.761 3.725 3.947 70,545,945 3.7975 -4.72%
2018-12-07 0 5.510 5.500 5.510 5.350 5.520 34,244,918 186,542,706 5.4473 3.947 3.940 3.947 3.832 3.954 47,804,545 3.9022 0.92%
2018-12-06 0 5.460 5.450 5.460 5.420 5.550 36,961,262 201,837,844 5.4608 3.911 3.904 3.911 3.883 3.976 51,596,453 3.9119 -0.91%
2018-12-05 0 5.510 5.500 5.510 5.480 5.700 42,234,220 234,217,648 5.5457 3.947 3.940 3.947 3.926 4.083 58,957,293 3.9727 -4.34%
2018-12-04 0 5.760 5.750 5.760 5.700 5.850 39,702,359 228,452,802 5.7541 4.126 4.119 4.126 4.083 4.191 55,422,915 4.1220 -0.17%
2018-12-03 0 5.770 5.760 5.770 5.720 5.840 51,249,351 294,216,186 5.7409 4.133 4.126 4.133 4.098 4.184 71,542,057 4.1125 2.12%
2018-11-30 0 5.650 5.640 5.650 5.580 5.710 95,623,055 540,635,580 5.6538 4.047 4.040 4.047 3.997 4.090 133,485,984 4.0501 1.99%
2018-11-29 0 5.540 5.530 5.540 5.530 5.640 36,592,104 203,889,484 5.5720 3.969 3.961 3.969 3.961 4.040 51,081,123 3.9915 -0.54%
2018-11-28 0 5.570 5.560 5.570 5.420 5.640 41,755,419 233,004,762 5.5802 3.990 3.983 3.990 3.883 4.040 58,288,905 3.9974 1.83%
2018-11-27 0 5.470 5.460 5.470 5.260 5.520 37,856,456 206,078,640 5.4437 3.918 3.911 3.918 3.768 3.954 52,846,108 3.8996 1.11%
2018-11-26 0 5.410 5.400 5.410 5.170 5.460 30,183,369 161,633,475 5.3551 3.875 3.868 3.875 3.704 3.911 42,134,784 3.8361 -0.92%
2018-11-23 0 5.460 5.450 5.460 5.410 5.580 31,495,182 172,199,525 5.4675 3.911 3.904 3.911 3.875 3.997 43,966,022 3.9167 -0.18%
2018-11-22 0 5.470 5.470 5.480 5.430 5.550 39,722,293 218,115,571 5.4910 3.918 3.918 3.926 3.890 3.976 55,450,742 3.9335 -1.80%
2018-11-21 0 5.570 5.560 5.570 5.410 5.720 72,195,580 401,202,344 5.5572 3.990 3.983 3.990 3.875 4.098 100,782,160 3.9809 -3.63%
2018-11-20 0 5.840 5.830 5.840 5.750 5.910 69,510,492 405,545,735 5.8343 4.141 4.133 4.141 4.077 4.190 98,041,156 4.1365 -0.34%
2018-11-19 0 5.860 5.850 5.860 5.820 5.980 45,465,997 267,422,272 5.8818 4.155 4.148 4.155 4.126 4.240 64,127,570 4.1702 -0.51%
2018-11-16 0 5.890 5.860 5.890 5.760 5.930 45,210,535 264,904,978 5.8594 4.176 4.155 4.176 4.084 4.204 63,767,253 4.1542 0.17%
2018-11-15 0 5.880 5.870 5.880 5.810 5.920 30,951,481 182,211,696 5.8870 4.169 4.162 4.169 4.119 4.197 43,655,553 4.1738 0.34%
2018-11-14 0 5.860 5.850 5.860 5.820 5.920 57,088,068 335,768,992 5.8816 4.155 4.148 4.155 4.126 4.197 80,519,934 4.1700 -0.34%
2018-11-13 0 5.880 5.870 5.880 5.560 5.980 83,935,902 493,099,093 5.8747 4.169 4.162 4.169 3.942 4.240 118,387,493 4.1651 0.86%
2018-11-12 0 5.830 5.820 5.830 5.670 5.890 98,436,978 573,507,213 5.8261 4.133 4.126 4.133 4.020 4.176 138,840,553 4.1307 0.52%
2018-11-09 0 5.800 5.790 5.800 5.600 5.900 125,383,638 723,636,549 5.7714 4.112 4.105 4.112 3.970 4.183 176,847,502 4.0919 4.50%
2018-11-08 0 5.550 5.540 5.550 5.540 5.930 122,247,875 696,967,592 5.7013 3.935 3.928 3.935 3.928 4.204 172,424,661 4.0422 -0.54%
2018-11-07 0 5.580 5.570 5.580 5.440 5.660 64,148,896 357,169,991 5.5678 3.956 3.949 3.956 3.857 4.013 90,478,887 3.9476 1.45%
2018-11-06 0 5.500 5.480 5.500 5.330 5.500 43,809,782 238,233,022 5.4379 3.899 3.885 3.899 3.779 3.899 61,791,559 3.8554 2.61%
2018-11-05 0 5.360 5.350 5.360 5.250 5.490 48,387,924 259,386,318 5.3606 3.800 3.793 3.800 3.722 3.892 68,248,805 3.8006 -1.47%
2018-11-02 0 5.440 5.430 5.440 5.150 5.500 106,973,492 573,207,594 5.3584 3.857 3.850 3.857 3.651 3.899 150,880,889 3.7991 7.51%
2018-11-01 0 5.060 5.050 5.060 5.000 5.110 27,959,348 141,274,691 5.0529 3.588 3.580 3.588 3.545 3.623 39,435,296 3.5824 1.40%
2018-10-31 0 4.990 4.980 4.990 4.930 5.050 42,039,336 209,142,623 4.9749 3.538 3.531 3.538 3.495 3.580 59,294,432 3.5272 0.60%
2018-10-30 0 4.960 4.950 4.960 4.860 5.050 33,356,042 165,306,034 4.9558 3.517 3.510 3.517 3.446 3.580 47,047,069 3.5136 1.22%
2018-10-29 0 4.900 4.890 4.900 4.860 4.950 14,381,005 70,357,696 4.8924 3.474 3.467 3.474 3.446 3.510 20,283,706 3.4687 -0.41%
2018-10-26 0 4.920 4.910 4.920 4.860 4.990 29,612,632 145,812,675 4.9240 3.488 3.481 3.488 3.446 3.538 41,767,172 3.4911 0.00%
2018-10-25 0 4.920 4.920 4.930 4.780 4.920 47,700,833 231,318,855 4.8494 3.488 3.488 3.495 3.389 3.488 67,279,697 3.4382 -1.20%
2018-10-24 0 4.980 4.970 4.980 4.980 5.150 75,740,351 381,729,644 5.0400 3.531 3.524 3.531 3.531 3.651 106,828,068 3.5733 3.53%
2018-10-23 0 4.810 4.800 4.810 4.800 5.110 59,728,705 291,138,129 4.8743 3.410 3.403 3.410 3.403 3.623 84,244,423 3.4559 -5.31%
2018-10-22 0 5.080 5.070 5.080 5.030 5.160 27,041,269 137,480,705 5.0841 3.602 3.595 3.602 3.566 3.658 38,140,390 3.6046 -0.97%
2018-10-19 0 5.130 5.130 5.140 5.070 5.240 59,512,226 306,728,345 5.1540 3.637 3.637 3.644 3.595 3.715 83,939,090 3.6542 -1.54%
2018-10-18 0 5.210 5.200 5.210 5.010 5.260 60,773,494 314,586,494 5.1764 3.694 3.687 3.694 3.552 3.729 85,718,047 3.6700 3.37%
2018-10-16 0 5.040 5.010 5.040 4.890 5.140 50,472,616 253,424,338 5.0210 3.573 3.552 3.573 3.467 3.644 71,189,161 3.5599 3.28%
2018-10-15 0 4.880 4.880 4.890 4.720 4.920 45,055,445 219,783,474 4.8781 3.460 3.460 3.467 3.346 3.488 63,548,506 3.4585 2.52%
2018-10-12 0 4.760 4.760 4.770 4.690 4.810 63,578,161 301,733,677 4.7459 3.375 3.375 3.382 3.325 3.410 89,673,893 3.3648 1.93%
2018-10-11 0 4.670 4.660 4.670 4.510 4.670 102,812,798 474,701,103 4.6171 3.311 3.304 3.311 3.198 3.311 145,012,434 3.2735 -2.71%
2018-10-10 0 4.800 4.800 4.810 4.730 4.920 99,268,745 474,764,079 4.7826 3.403 3.403 3.410 3.354 3.488 140,013,720 3.3908 -2.44%
2018-10-09 0 4.920 4.920 4.930 4.880 5.050 67,199,253 332,572,890 4.9491 3.488 3.488 3.495 3.460 3.580 94,781,267 3.5088 -0.81%
2018-10-08 0 4.960 4.960 4.970 4.910 5.180 123,738,068 618,372,291 4.9974 3.517 3.517 3.524 3.481 3.673 174,526,506 3.5431 -1.98%
2018-10-05 0 5.060 5.050 5.060 4.600 5.700 410,318,644 2,040,378,101 4.9727 3.588 3.580 3.588 3.261 4.041 578,734,421 3.5256 -15.10%
2018-10-04 0 5.960 5.950 5.960 5.850 6.000 70,077,391 416,711,195 5.9464 4.226 4.219 4.226 4.148 4.254 98,840,740 4.2160 0.00%
2018-10-03 0 5.960 5.960 5.980 5.700 6.000 66,752,292 395,778,158 5.9291 4.226 4.226 4.240 4.041 4.254 94,150,850 4.2037 3.47%
2018-10-02 0 5.760 5.750 5.760 5.660 5.930 65,025,450 378,487,485 5.8206 4.084 4.077 4.084 4.013 4.204 91,715,224 4.1268 0.70%
2018-09-28 0 5.720 5.710 5.720 5.510 5.720 93,347,006 527,943,484 5.6557 4.055 4.048 4.055 3.907 4.055 131,661,396 4.0099 2.69%
2018-09-27 0 5.570 5.540 5.570 5.300 5.570 74,056,431 406,832,567 5.4935 3.949 3.928 3.949 3.758 3.949 104,452,981 3.8949 4.50%
2018-09-26 0 5.330 5.320 5.330 5.250 5.350 27,438,720 145,795,538 5.3135 3.779 3.772 3.779 3.722 3.793 38,700,975 3.7672 1.14%
2018-09-24 0 5.270 5.270 5.280 5.230 5.360 20,338,311 107,535,564 5.2873 3.736 3.736 3.743 3.708 3.800 28,686,195 3.7487 -1.68%
2018-09-21 0 5.360 5.360 5.370 5.250 5.450 75,917,827 407,957,466 5.3737 3.800 3.800 3.807 3.722 3.864 107,078,390 3.8099 2.10%
2018-09-20 0 5.250 5.250 5.260 5.220 5.390 42,902,854 225,871,651 5.2647 3.722 3.722 3.729 3.701 3.821 60,512,382 3.7327 -2.05%
2018-09-19 0 5.360 5.360 5.370 5.330 5.440 32,913,614 176,931,808 5.3756 3.800 3.800 3.807 3.779 3.857 46,423,046 3.8113 -1.29%
2018-09-18 0 5.430 5.410 5.430 5.330 5.450 43,702,739 236,124,475 5.4030 3.850 3.836 3.850 3.779 3.864 61,640,580 3.8307 1.12%
2018-09-17 0 5.370 5.350 5.370 5.300 5.440 34,536,942 185,046,330 5.3579 3.807 3.793 3.807 3.758 3.857 48,712,671 3.7987 0.94%
2018-09-14 0 5.320 5.320 5.330 5.290 5.450 47,627,908 254,697,637 5.3477 3.772 3.772 3.779 3.751 3.864 67,176,840 3.7915 -1.85%
2018-09-13 0 5.420 5.410 5.420 5.310 5.460 76,411,162 412,558,127 5.3992 3.843 3.836 3.843 3.765 3.871 107,774,215 3.8280 -0.55%
2018-09-12 0 5.450 5.440 5.450 5.210 5.450 108,008,990 583,562,051 5.4029 3.864 3.857 3.864 3.694 3.864 152,341,409 3.8306 4.01%
2018-09-11 0 5.240 5.240 5.250 5.160 5.280 37,165,643 194,498,993 5.2333 3.715 3.715 3.722 3.658 3.743 52,420,326 3.7104 0.38%
2018-09-10 0 5.220 5.220 5.230 5.170 5.330 61,411,418 322,202,677 5.2466 3.701 3.701 3.708 3.665 3.779 86,617,808 3.7198 -2.06%
2018-09-07 0 5.330 5.330 5.340 5.190 5.360 73,579,150 390,816,436 5.3115 3.779 3.779 3.786 3.680 3.800 103,779,800 3.7658 2.30%
2018-09-06 0 5.210 5.200 5.210 5.160 5.330 43,761,327 229,513,490 5.2447 3.694 3.687 3.694 3.658 3.779 61,723,216 3.7184 -1.70%
2018-09-05 0 5.300 5.290 5.300 5.260 5.370 82,655,498 440,147,542 5.3251 3.758 3.751 3.758 3.729 3.807 116,581,546 3.7754 0.57%
2018-09-04 0 5.270 5.270 5.280 5.120 5.310 98,236,456 516,020,065 5.2528 3.736 3.736 3.743 3.630 3.765 138,557,727 3.7242 2.53%
2018-09-03 0 5.140 5.130 5.140 5.100 5.170 38,498,521 197,552,359 5.1314 3.644 3.637 3.644 3.616 3.665 54,300,285 3.6381 0.39%
2018-08-31 0 5.120 5.110 5.120 5.060 5.150 41,914,001 214,435,999 5.1161 3.630 3.623 3.630 3.588 3.651 59,117,653 3.6273 0.00%
2018-08-30 0 5.120 5.110 5.120 5.030 5.130 36,571,486 186,509,176 5.0999 3.630 3.623 3.630 3.566 3.637 51,582,296 3.6158 -0.39%
2018-08-29 0 5.140 5.130 5.140 5.050 5.150 46,359,062 237,721,808 5.1278 3.644 3.637 3.644 3.580 3.651 65,387,194 3.6356 0.78%
2018-08-28 0 5.100 5.090 5.100 4.980 5.120 55,301,819 280,937,234 5.0801 3.616 3.609 3.616 3.531 3.630 78,000,517 3.6017 0.20%
2018-08-27 0 5.090 5.090 5.100 5.050 5.180 78,615,856 402,539,250 5.1203 3.609 3.609 3.616 3.580 3.673 110,883,828 3.6303 1.80%
2018-08-24 0 5.000 4.990 5.000 4.960 5.100 77,201,346 388,391,659 5.0309 3.545 3.538 3.545 3.517 3.616 108,888,731 3.5669 -1.57%
2018-08-23 0 5.080 5.070 5.080 4.990 5.100 62,218,111 314,945,900 5.0620 3.602 3.595 3.602 3.538 3.616 87,755,609 3.5889 0.99%
2018-08-22 0 5.030 5.020 5.030 5.000 5.100 85,562,499 432,269,651 5.0521 3.566 3.559 3.566 3.545 3.616 120,681,729 3.5819 -0.20%
2018-08-21 0 5.040 5.040 5.050 4.940 5.140 111,391,634 562,603,688 5.0507 3.573 3.573 3.580 3.502 3.644 157,112,463 3.5809 -0.79%
2018-08-20 0 5.080 5.070 5.080 4.920 5.100 165,067,196 831,612,150 5.0380 3.602 3.595 3.602 3.488 3.616 232,819,224 3.5719 3.67%
2018-08-17 0 4.900 4.890 4.900 4.720 4.970 197,811,625 961,689,767 4.8616 3.474 3.467 3.474 3.346 3.524 279,003,642 3.4469 6.52%
2018-08-16 0 4.600 4.600 4.610 4.480 4.720 154,137,640 710,546,870 4.6098 3.261 3.261 3.268 3.176 3.346 217,403,618 3.2683 3.37%
2018-08-15 0 4.450 4.450 4.460 4.440 4.500 48,989,337 218,484,754 4.4598 3.155 3.155 3.162 3.148 3.190 69,097,069 3.1620 -0.89%
2018-08-14 0 4.490 4.480 4.490 4.410 4.490 65,186,363 290,209,195 4.4520 3.183 3.176 3.183 3.127 3.183 91,942,183 3.1564 0.67%
2018-08-13 0 4.460 4.450 4.460 4.370 4.480 52,770,015 233,455,114 4.4240 3.162 3.155 3.162 3.098 3.176 74,429,531 3.1366 1.59%
2018-08-10 0 4.390 4.380 4.390 4.370 4.400 22,684,658 99,457,126 4.3843 3.112 3.105 3.112 3.098 3.120 31,995,603 3.1085 0.00%
2018-08-09 0 4.390 4.390 4.400 4.310 4.400 17,056,628 74,582,844 4.3727 3.112 3.112 3.120 3.056 3.120 24,057,541 3.1002 0.69%
2018-08-08 0 4.360 4.350 4.360 4.310 4.380 22,650,358 98,382,309 4.3435 3.091 3.084 3.091 3.056 3.105 31,947,224 3.0795 1.16%
2018-08-07 0 4.310 4.300 4.310 4.180 4.310 28,249,029 120,732,961 4.2739 3.056 3.049 3.056 2.964 3.056 39,843,877 3.0302 2.38%
2018-08-06 0 4.210 4.210 4.220 4.200 4.300 22,923,443 97,046,346 4.2335 2.985 2.985 2.992 2.978 3.049 32,332,398 3.0015 -1.41%
2018-08-03 0 4.270 4.260 4.270 4.210 4.340 21,299,151 90,789,161 4.2626 3.027 3.020 3.027 2.985 3.077 30,041,413 3.0221 -0.93%
2018-08-02 0 4.310 4.310 4.320 4.270 4.420 48,409,200 210,561,914 4.3496 3.056 3.056 3.063 3.027 3.134 68,278,814 3.0839 -2.49%
2018-08-01 0 4.420 4.410 4.420 4.310 4.450 55,985,186 246,214,418 4.3978 3.134 3.127 3.134 3.056 3.155 78,964,372 3.1180 1.61%
2018-07-31 0 4.350 4.340 4.350 4.270 4.370 35,475,153 153,747,794 4.3340 3.084 3.077 3.084 3.027 3.098 50,035,972 3.0727 0.23%
2018-07-30 0 4.340 4.330 4.340 4.280 4.340 21,501,770 92,758,676 4.3140 3.077 3.070 3.077 3.034 3.077 30,327,197 3.0586 0.46%
2018-07-27 0 4.320 4.310 4.320 4.290 4.350 16,032,831 69,090,380 4.3093 3.063 3.056 3.063 3.042 3.084 22,613,526 3.0553 0.23%
2018-07-26 0 4.310 4.310 4.320 4.280 4.370 43,906,678 189,786,982 4.3225 3.056 3.056 3.063 3.034 3.098 61,928,226 3.0646 0.00%
2018-07-25 0 4.310 4.300 4.310 4.190 4.320 69,269,746 296,659,709 4.2827 3.056 3.049 3.056 2.971 3.063 97,701,596 3.0364 2.38%
2018-07-24 0 4.210 4.200 4.210 4.180 4.240 14,388,848 60,462,187 4.2020 2.985 2.978 2.985 2.964 3.006 20,294,768 2.9792 -0.24%
2018-07-23 0 4.220 4.210 4.220 4.060 4.270 57,471,441 241,295,592 4.1985 2.992 2.985 2.992 2.879 3.027 81,060,663 2.9767 2.93%
2018-07-20 0 4.100 4.080 4.100 3.970 4.100 35,855,050 145,510,316 4.0583 2.907 2.893 2.907 2.815 2.907 50,571,798 2.8773 1.74%
2018-07-19 0 4.030 4.020 4.030 4.010 4.070 23,849,799 96,275,492 4.0367 2.857 2.850 2.857 2.843 2.886 33,638,977 2.8620 -0.49%
2018-07-18 0 4.050 4.040 4.050 4.010 4.070 12,637,869 51,084,526 4.0422 2.871 2.864 2.871 2.843 2.886 17,825,097 2.8659 0.75%
2018-07-17 0 4.020 4.010 4.020 4.010 4.070 16,817,175 67,777,642 4.0303 2.850 2.843 2.850 2.843 2.886 23,719,805 2.8574 0.25%
2018-07-16 0 4.010 4.010 4.020 3.980 4.030 18,377,858 73,693,441 4.0099 2.843 2.843 2.850 2.822 2.857 25,921,072 2.8430 0.00%
2018-07-13 0 4.010 4.000 4.010 3.960 4.010 19,371,843 77,202,999 3.9853 2.843 2.836 2.843 2.808 2.843 27,323,039 2.8256 1.78%
2018-07-12 0 3.940 3.940 3.950 3.890 3.990 15,807,017 62,384,827 3.9467 2.793 2.793 2.801 2.758 2.829 22,295,026 2.7982 -0.25%
2018-07-11 0 3.950 3.940 3.950 3.850 3.960 26,113,099 102,149,976 3.9118 2.801 2.793 2.801 2.730 2.808 36,831,252 2.7735 -1.00%
2018-07-10 0 3.990 3.980 3.990 3.910 3.990 36,539,117 144,576,666 3.9568 2.829 2.822 2.829 2.772 2.829 51,536,641 2.8053 1.14%
2018-07-09 0 4.150 4.150 4.160 4.090 4.220 32,816,247 136,895,791 4.1716 2.797 2.797 2.804 2.757 2.844 48,690,929 2.8115 2.22%
2018-07-06 0 4.060 4.050 4.060 4.020 4.120 37,380,994 151,838,815 4.0619 2.736 2.730 2.736 2.709 2.777 55,463,848 2.7376 -0.98%
2018-07-05 0 4.100 4.100 4.110 4.070 4.170 16,696,424 68,392,013 4.0962 2.763 2.763 2.770 2.743 2.810 24,773,229 2.7607 -0.73%
2018-07-04 0 4.130 4.120 4.130 4.100 4.200 18,349,116 75,715,189 4.1264 2.783 2.777 2.783 2.763 2.831 27,225,402 2.7810 -1.43%
2018-07-03 0 4.190 4.190 4.200 4.080 4.200 35,071,810 145,964,644 4.1619 2.824 2.824 2.831 2.750 2.831 52,037,609 2.8050 -1.41%
2018-06-29 0 4.250 4.250 4.260 4.040 4.250 62,854,339 264,244,297 4.2041 2.864 2.864 2.871 2.723 2.864 93,259,786 2.8334 4.94%
2018-06-28 0 4.050 4.050 4.060 3.990 4.080 54,281,570 219,004,706 4.0346 2.730 2.730 2.736 2.689 2.750 80,539,986 2.7192 -0.25%
2018-06-27 0 4.060 4.050 4.060 4.030 4.170 45,222,876 183,874,794 4.0660 2.736 2.730 2.736 2.716 2.810 67,099,198 2.7403 -1.46%
2018-06-26 0 4.120 4.110 4.120 4.080 4.190 45,509,350 187,595,762 4.1221 2.777 2.770 2.777 2.750 2.824 67,524,252 2.7782 -2.14%
2018-06-25 0 4.210 4.200 4.210 4.140 4.230 34,422,293 144,175,020 4.1884 2.837 2.831 2.837 2.790 2.851 51,073,891 2.8229 0.00%
2018-06-22 0 4.210 4.200 4.210 4.110 4.220 52,768,262 220,190,933 4.1728 2.837 2.831 2.837 2.770 2.844 78,294,624 2.8123 0.72%
2018-06-21 0 4.180 4.180 4.190 4.170 4.240 29,026,090 121,724,186 4.1936 2.817 2.817 2.824 2.810 2.858 43,067,304 2.8264 -1.42%
2018-06-20 0 4.240 4.230 4.240 4.180 4.250 46,914,404 197,839,264 4.2170 2.858 2.851 2.858 2.817 2.864 69,608,994 2.8422 1.44%
2018-06-19 0 4.180 4.180 4.200 4.150 4.300 71,862,867 302,178,305 4.2049 2.817 2.817 2.831 2.797 2.898 106,626,141 2.8340 -3.46%
2018-06-15 0 4.330 4.310 4.330 4.240 4.330 93,014,010 399,286,840 4.2928 2.918 2.905 2.918 2.858 2.918 138,009,035 2.8932 2.12%
2018-06-14 0 4.240 4.230 4.240 4.170 4.250 37,096,813 156,412,578 4.2163 2.858 2.851 2.858 2.810 2.864 55,042,196 2.8417 0.47%
2018-06-13 0 4.220 4.220 4.230 4.180 4.250 33,255,523 140,258,064 4.2176 2.844 2.844 2.851 2.817 2.864 49,342,703 2.8425 -0.47%
2018-06-12 0 4.240 4.230 4.240 4.130 4.270 48,722,747 206,021,690 4.2284 2.858 2.851 2.858 2.783 2.878 72,292,113 2.8499 2.42%
2018-06-11 0 4.140 4.130 4.140 4.060 4.170 35,914,094 148,636,575 4.1387 2.790 2.783 2.790 2.736 2.810 53,287,343 2.7893 -0.24%
2018-06-08 0 4.150 4.140 4.150 4.130 4.190 49,991,071 207,647,979 4.1537 2.797 2.790 2.797 2.783 2.824 74,173,982 2.7995 -0.72%
2018-06-07 0 4.180 4.180 4.190 4.130 4.240 29,814,528 124,540,893 4.1772 2.817 2.817 2.824 2.783 2.858 44,237,145 2.8153 -0.48%
2018-06-06 0 4.200 4.200 4.210 4.170 4.240 41,547,919 174,723,142 4.2053 2.831 2.831 2.837 2.810 2.858 61,646,501 2.8343 -0.71%
2018-06-05 0 4.230 4.220 4.230 4.120 4.240 90,248,088 379,328,373 4.2032 2.851 2.844 2.851 2.777 2.858 133,905,113 2.8328 0.95%
2018-06-04 0 4.190 4.190 4.200 4.110 4.190 111,974,897 465,570,000 4.1578 2.824 2.824 2.831 2.770 2.824 166,142,149 2.8022 0.72%
2018-06-01 0 4.160 4.160 4.170 4.090 4.190 212,561,907 883,685,617 4.1573 2.804 2.804 2.810 2.757 2.824 315,387,582 2.8019 0.00%
2018-05-31 0 4.160 4.160 4.170 4.040 4.190 134,916,414 557,593,766 4.1329 2.804 2.804 2.810 2.723 2.824 200,181,501 2.7854 1.22%
2018-05-30 0 4.110 4.110 4.120 4.030 4.130 55,566,251 227,418,353 4.0927 2.770 2.770 2.777 2.716 2.783 82,446,125 2.7584 -0.72%
2018-05-29 0 4.140 4.130 4.140 4.130 4.200 30,327,877 126,020,565 4.1553 2.790 2.783 2.790 2.783 2.831 44,998,824 2.8005 -1.19%
2018-05-28 0 4.190 4.180 4.190 4.100 4.220 56,899,236 237,342,348 4.1713 2.824 2.817 2.824 2.763 2.844 84,423,934 2.8113 0.24%
2018-05-25 0 4.180 4.170 4.180 3.870 4.230 189,443,427 781,368,135 4.1245 2.817 2.810 2.817 2.608 2.851 281,085,662 2.7798 6.91%
2018-05-24 0 3.910 3.910 3.920 3.770 4.000 78,852,956 306,792,830 3.8907 2.635 2.635 2.642 2.541 2.696 116,997,648 2.6222 2.09%
2018-05-23 0 3.830 3.820 3.830 3.820 3.890 45,568,686 175,621,530 3.8540 2.581 2.575 2.581 2.575 2.622 67,612,292 2.5975 -0.52%
2018-05-21 0 3.850 3.840 3.850 3.770 3.870 47,393,209 181,815,887 3.8363 2.595 2.588 2.595 2.541 2.608 70,319,418 2.5856 2.12%
2018-05-18 0 3.770 3.770 3.780 3.740 3.830 32,725,001 123,436,796 3.7719 2.541 2.541 2.548 2.521 2.581 48,555,544 2.5422 -1.05%
2018-05-17 0 3.810 3.810 3.820 3.810 3.890 26,033,202 100,025,351 3.8422 2.568 2.568 2.575 2.568 2.622 38,626,623 2.5895 -1.30%
2018-05-16 0 3.860 3.860 3.870 3.810 3.870 43,428,084 166,434,953 3.8324 2.602 2.602 2.608 2.568 2.608 64,436,185 2.5829 -0.26%
2018-05-15 0 3.870 3.870 3.880 3.840 3.890 25,064,534 96,988,757 3.8696 2.608 2.608 2.615 2.588 2.622 37,189,367 2.6080 0.00%
2018-05-14 0 3.870 3.870 3.880 3.830 3.910 52,293,672 202,738,109 3.8769 2.608 2.608 2.615 2.581 2.635 77,590,454 2.6129 1.57%
2018-05-11 0 3.810 3.800 3.810 3.770 3.830 33,352,982 126,873,200 3.8040 2.568 2.561 2.568 2.541 2.581 49,487,307 2.5638 0.53%
2018-05-10 0 3.790 3.780 3.790 3.700 3.820 53,474,482 200,462,566 3.7488 2.554 2.548 2.554 2.494 2.575 79,342,474 2.5265 2.16%
2018-05-09 0 3.710 3.710 3.720 3.670 3.750 36,451,404 135,443,081 3.7157 2.500 2.500 2.507 2.473 2.527 54,084,574 2.5043 0.00%
2018-05-08 0 3.710 3.700 3.710 3.640 3.780 58,034,908 215,053,035 3.7056 2.500 2.494 2.500 2.453 2.548 86,108,981 2.4975 3.06%
2018-05-07 0 3.600 3.600 3.610 3.560 3.680 69,363,521 250,241,745 3.6077 2.426 2.426 2.433 2.399 2.480 102,917,750 2.4315 -3.23%
2018-05-04 0 3.720 3.710 3.720 3.670 3.800 47,544,494 177,575,979 3.7349 2.507 2.500 2.507 2.473 2.561 70,543,886 2.5172 0.54%
2018-05-03 0 3.700 3.700 3.710 3.670 3.740 33,362,809 123,712,827 3.7081 2.494 2.494 2.500 2.473 2.521 49,501,888 2.4992 -1.60%
2018-05-02 0 3.760 3.750 3.760 3.710 3.820 53,960,615 203,527,727 3.7718 2.534 2.527 2.534 2.500 2.575 80,063,771 2.5421 0.27%
2018-04-30 0 3.750 3.740 3.750 3.620 3.750 22,769,186 84,648,540 3.7177 2.527 2.521 2.527 2.440 2.527 33,783,657 2.5056 1.63%
2018-04-27 0 3.690 3.680 3.690 3.590 3.690 30,520,986 111,345,317 3.6482 2.487 2.480 2.487 2.420 2.487 45,285,348 2.4587 2.50%
2018-04-26 0 3.600 3.590 3.600 3.530 3.690 82,387,201 296,758,113 3.6020 2.426 2.420 2.426 2.379 2.487 122,241,565 2.4276 -3.23%
2018-04-25 0 3.720 3.720 3.730 3.700 3.770 43,152,686 160,634,383 3.7225 2.507 2.507 2.514 2.494 2.541 64,027,565 2.5088 -2.11%
2018-04-24 0 3.800 3.800 3.810 3.720 3.800 44,034,308 166,276,742 3.7761 2.561 2.561 2.568 2.507 2.561 65,335,667 2.5450 0.80%
2018-04-23 0 3.770 3.760 3.770 3.580 3.770 86,468,049 316,933,670 3.6653 2.541 2.534 2.541 2.413 2.541 128,296,501 2.4703 -0.53%
2018-04-20 0 3.790 3.780 3.790 3.710 3.930 84,528,381 320,197,247 3.7880 2.554 2.548 2.554 2.500 2.649 125,418,529 2.5530 -3.56%
2018-04-19 0 3.930 3.920 3.930 3.870 3.940 34,105,877 133,314,040 3.9088 2.649 2.642 2.649 2.608 2.655 50,604,411 2.6344 0.26%
2018-04-18 0 3.920 3.910 3.920 3.850 3.940 39,519,929 153,963,556 3.8958 2.642 2.635 2.642 2.595 2.655 58,637,481 2.6257 -0.76%
2018-04-17 0 3.950 3.940 3.950 3.870 4.030 60,128,844 236,420,819 3.9319 2.662 2.655 2.662 2.608 2.716 89,215,848 2.6500 -1.00%
2018-04-16 0 3.990 3.990 4.000 3.980 4.060 27,746,713 111,113,708 4.0046 2.689 2.689 2.696 2.682 2.736 41,169,036 2.6990 -1.24%
2018-04-13 0 4.040 4.040 4.050 4.030 4.090 18,462,292 74,822,042 4.0527 2.723 2.723 2.730 2.716 2.757 27,393,326 2.7314 -0.74%
2018-04-12 0 4.070 4.060 4.070 4.020 4.110 24,510,211 99,389,044 4.0550 2.743 2.736 2.743 2.709 2.770 36,366,893 2.7330 -0.49%
2018-04-11 0 4.090 4.080 4.090 4.060 4.100 29,513,818 120,558,795 4.0848 2.757 2.750 2.757 2.736 2.763 43,790,968 2.7531 0.99%
2018-04-10 0 4.050 4.050 4.060 4.040 4.110 40,044,574 162,361,748 4.0545 2.730 2.730 2.736 2.723 2.770 59,415,920 2.7326 -1.22%
2018-04-09 0 4.100 4.090 4.100 4.000 4.110 28,934,936 117,954,555 4.0765 2.763 2.757 2.763 2.696 2.770 42,932,055 2.7475 1.74%
2018-04-06 0 4.030 4.030 4.040 3.990 4.060 36,431,582 146,377,543 4.0179 2.716 2.716 2.723 2.689 2.736 54,055,163 2.7079 -0.74%
2018-04-04 0 4.060 4.060 4.070 4.050 4.140 39,903,067 163,538,049 4.0984 2.736 2.736 2.743 2.730 2.790 59,205,960 2.7622 -1.69%
2018-04-03 0 4.130 4.120 4.130 3.930 4.130 42,095,720 171,159,360 4.0660 2.783 2.777 2.783 2.649 2.783 62,459,297 2.7403 2.99%
2018-03-29 0 4.010 4.010 4.020 3.980 4.100 41,713,863 167,270,630 4.0100 2.703 2.703 2.709 2.682 2.763 61,892,719 2.7026 -1.23%
2018-03-28 0 4.060 4.060 4.070 4.060 4.150 18,815,025 76,975,683 4.0912 2.736 2.736 2.743 2.736 2.797 27,916,692 2.7573 -2.40%
2018-03-27 0 4.160 4.150 4.160 4.100 4.190 23,491,653 97,721,238 4.1598 2.804 2.797 2.804 2.763 2.824 34,855,613 2.8036 1.46%
2018-03-26 0 4.100 4.090 4.100 4.040 4.130 22,584,673 92,027,835 4.0748 2.763 2.757 2.763 2.723 2.783 33,509,887 2.7463 0.24%
2018-03-23 0 4.090 4.080 4.090 4.040 4.160 49,685,745 203,606,313 4.0979 2.757 2.750 2.757 2.723 2.804 73,720,956 2.7619 -2.62%
2018-03-22 0 4.200 4.190 4.200 4.140 4.200 36,912,689 154,512,410 4.1859 2.831 2.824 2.831 2.790 2.831 54,769,003 2.8212 0.48%
2018-03-21 0 4.180 4.170 4.180 4.120 4.240 51,126,086 213,954,027 4.1848 2.817 2.810 2.817 2.777 2.858 75,858,054 2.8205 1.70%
2018-03-20 0 4.110 4.100 4.110 4.060 4.110 28,988,453 118,539,548 4.0892 2.770 2.763 2.770 2.736 2.770 43,011,461 2.7560 -0.72%
2018-03-19 0 4.140 4.130 4.140 4.110 4.180 23,042,750 95,516,149 4.1452 2.790 2.783 2.790 2.770 2.817 34,189,556 2.7937 0.49%
2018-03-16 0 4.120 4.110 4.120 4.100 4.140 38,220,006 157,424,626 4.1189 2.777 2.770 2.777 2.763 2.790 56,708,728 2.7760 -0.72%
2018-03-15 0 4.150 4.140 4.150 4.090 4.160 14,543,517 60,041,816 4.1284 2.797 2.790 2.797 2.757 2.804 21,578,865 2.7824 0.00%
2018-03-14 0 4.150 4.140 4.150 4.100 4.160 19,006,280 78,301,126 4.1198 2.797 2.790 2.797 2.763 2.804 28,200,465 2.7766 -0.24%
2018-03-13 0 4.160 4.150 4.160 4.130 4.180 20,353,565 84,548,659 4.1540 2.804 2.797 2.804 2.783 2.817 30,199,492 2.7997 -0.48%
2018-03-12 0 4.180 4.170 4.180 4.140 4.190 31,326,467 130,577,690 4.1683 2.817 2.810 2.817 2.790 2.824 46,480,476 2.8093 1.21%
2018-03-09 0 4.130 4.120 4.130 4.090 4.180 32,836,704 135,945,262 4.1400 2.783 2.777 2.783 2.757 2.817 48,721,282 2.7903 0.98%
2018-03-08 0 4.090 4.080 4.090 4.040 4.110 26,376,658 107,869,347 4.0896 2.757 2.750 2.757 2.723 2.770 39,136,224 2.7563 1.24%
2018-03-07 0 4.040 4.040 4.050 4.020 4.090 23,629,249 95,683,635 4.0494 2.723 2.723 2.730 2.709 2.757 35,059,771 2.7292 -0.98%
2018-03-06 0 4.080 4.070 4.080 4.040 4.100 17,338,104 70,604,276 4.0722 2.750 2.743 2.750 2.723 2.763 25,725,318 2.7445 0.99%
2018-03-05 0 4.040 4.030 4.040 4.020 4.120 29,933,555 121,820,687 4.0697 2.723 2.716 2.723 2.709 2.777 44,413,751 2.7429 -0.98%
2018-03-02 0 4.080 4.070 4.080 4.030 4.090 54,970,174 223,754,115 4.0705 2.750 2.743 2.750 2.716 2.757 81,561,699 2.7434 -0.24%
2018-03-01 0 4.090 4.090 4.100 4.020 4.100 29,911,421 121,548,919 4.0636 2.757 2.757 2.763 2.709 2.763 44,380,909 2.7388 0.00%
2018-02-28 0 4.090 4.090 4.100 4.030 4.090 40,533,767 165,086,996 4.0728 2.757 2.757 2.763 2.716 2.757 60,141,758 2.7450 0.00%
2018-02-27 0 4.090 4.080 4.090 4.060 4.110 35,835,801 146,443,597 4.0865 2.757 2.750 2.757 2.736 2.770 53,171,176 2.7542 0.25%
2018-02-26 0 4.080 4.080 4.090 4.020 4.090 37,690,006 153,529,570 4.0735 2.750 2.750 2.757 2.709 2.757 55,922,343 2.7454 1.24%
2018-02-23 0 4.030 4.020 4.030 3.950 4.050 28,975,293 116,408,262 4.0175 2.716 2.709 2.716 2.662 2.730 42,991,935 2.7077 2.03%
2018-02-22 0 3.950 3.950 3.960 3.920 3.970 23,794,294 94,011,147 3.9510 2.662 2.662 2.669 2.642 2.676 35,304,655 2.6629 -1.00%
2018-02-21 0 3.990 3.980 3.990 3.930 4.000 37,431,672 148,530,955 3.9681 2.689 2.682 2.689 2.649 2.696 55,539,041 2.6744 0.50%
2018-02-20 0 3.970 3.960 3.970 3.940 4.010 46,279,464 183,786,884 3.9712 2.676 2.669 2.676 2.655 2.703 68,666,905 2.6765 0.76%
2018-02-15 0 3.940 3.940 3.950 3.880 3.980 47,494,550 186,959,954 3.9365 2.655 2.655 2.662 2.615 2.682 70,469,782 2.6531 1.81%
2018-02-14 0 3.870 3.860 3.870 3.760 3.900 58,519,486 224,044,434 3.8285 2.608 2.602 2.608 2.534 2.628 86,827,971 2.5803 1.31%
2018-02-13 0 3.820 3.820 3.830 3.800 3.920 127,894,572 491,626,251 3.8440 2.575 2.575 2.581 2.561 2.642 189,762,881 2.5907 -2.05%
2018-02-12 0 3.900 3.890 3.900 3.890 4.000 84,615,213 332,515,216 3.9297 2.628 2.622 2.628 2.622 2.696 125,547,365 2.6485 -2.01%
2018-02-09 0 3.980 3.970 3.980 3.930 4.080 141,957,200 565,931,416 3.9866 2.682 2.676 2.682 2.649 2.750 210,628,229 2.6869 -3.16%
2018-02-08 0 4.110 4.100 4.110 4.060 4.120 78,960,831 322,342,523 4.0823 2.770 2.763 2.770 2.736 2.777 117,157,707 2.7514 -0.24%
2018-02-07 0 4.120 4.110 4.120 4.110 4.240 89,791,080 373,500,098 4.1597 2.777 2.770 2.777 2.770 2.858 133,227,030 2.8035 0.00%
2018-02-06 0 4.120 4.120 4.130 4.050 4.190 133,804,244 547,575,818 4.0924 2.777 2.777 2.783 2.730 2.824 198,531,325 2.7581 -3.74%
2018-02-05 0 4.280 4.280 4.290 4.200 4.380 80,262,608 346,325,905 4.3149 2.885 2.885 2.891 2.831 2.952 119,089,211 2.9081 -0.70%
2018-02-02 0 4.310 4.300 4.310 4.280 4.420 78,796,426 339,956,331 4.3144 2.905 2.898 2.905 2.885 2.979 116,913,772 2.9078 -1.82%
2018-02-01 0 4.390 4.380 4.390 4.360 4.540 110,274,921 485,858,510 4.4059 2.959 2.952 2.959 2.939 3.060 163,619,819 2.9694 -2.66%
2018-01-31 0 4.510 4.500 4.510 4.470 4.560 61,385,236 277,021,994 4.5128 3.040 3.033 3.040 3.013 3.073 91,080,013 3.0415 -1.31%
2018-01-30 0 4.570 4.570 4.580 4.530 4.630 36,318,062 166,044,069 4.5719 3.080 3.080 3.087 3.053 3.120 53,886,728 3.0814 -1.08%
2018-01-29 0 4.620 4.610 4.620 4.590 4.690 42,898,927 198,318,356 4.6229 3.114 3.107 3.114 3.094 3.161 63,651,051 3.1157 -0.86%
2018-01-26 0 4.660 4.650 4.660 4.640 4.730 55,413,611 258,938,993 4.6728 3.141 3.134 3.141 3.127 3.188 82,219,646 3.1494 -1.27%
2018-01-25 0 4.720 4.710 4.720 4.610 4.790 75,831,309 357,483,075 4.7142 3.181 3.174 3.181 3.107 3.228 112,514,295 3.1772 1.07%
2018-01-24 0 4.670 4.660 4.670 4.520 4.670 57,807,338 267,404,744 4.6258 3.147 3.141 3.147 3.046 3.147 85,771,326 3.1176 2.41%
2018-01-23 0 4.560 4.550 4.560 4.510 4.560 45,185,981 205,193,214 4.5411 3.073 3.067 3.073 3.040 3.073 67,044,455 3.0606 0.44%
2018-01-22 0 4.540 4.530 4.540 4.500 4.580 31,011,602 140,401,588 4.5274 3.060 3.053 3.060 3.033 3.087 46,013,297 3.0513 -0.44%
2018-01-19 0 4.560 4.560 4.570 4.510 4.590 51,324,355 234,373,727 4.5665 3.073 3.073 3.080 3.040 3.094 76,152,235 3.0777 0.44%
2018-01-18 0 4.540 4.540 4.550 4.470 4.560 40,627,540 183,943,020 4.5275 3.060 3.060 3.067 3.013 3.073 60,280,893 3.0514 1.57%
2018-01-17 0 4.470 4.470 4.480 4.430 4.500 31,416,969 140,121,885 4.4601 3.013 3.013 3.019 2.986 3.033 46,614,758 3.0060 -0.67%
2018-01-16 0 4.500 4.480 4.500 4.410 4.500 39,039,888 174,327,395 4.4654 3.033 3.019 3.033 2.972 3.033 57,925,223 3.0095 1.12%
2018-01-15 0 4.450 4.450 4.460 4.420 4.570 62,120,218 277,927,509 4.4740 2.999 2.999 3.006 2.979 3.080 92,170,538 3.0154 -1.77%
2018-01-12 0 4.530 4.530 4.540 4.500 4.580 51,261,360 232,747,108 4.5404 3.053 3.053 3.060 3.033 3.087 76,058,766 3.0601 0.22%
2018-01-11 0 4.520 4.520 4.530 4.480 4.540 49,017,535 221,526,973 4.5193 3.046 3.046 3.053 3.019 3.060 72,729,503 3.0459 -1.53%
2018-01-10 0 4.590 4.580 4.590 4.560 4.670 61,214,998 281,721,585 4.6022 3.094 3.087 3.094 3.073 3.147 90,827,423 3.1017 -1.50%
2018-01-09 0 4.660 4.660 4.670 4.600 4.680 65,008,702 302,037,195 4.6461 3.141 3.141 3.147 3.100 3.154 96,456,311 3.1313 0.43%
2018-01-08 0 4.640 4.640 4.650 4.540 4.670 69,467,004 320,302,546 4.6109 3.127 3.127 3.134 3.060 3.147 103,071,292 3.1076 2.20%
2018-01-05 0 4.540 4.540 4.550 4.530 4.600 37,820,241 172,338,272 4.5568 3.060 3.060 3.067 3.053 3.100 56,115,578 3.0711 0.00%
2018-01-04 0 4.540 4.540 4.550 4.470 4.640 95,463,598 434,791,870 4.5545 3.060 3.060 3.067 3.013 3.127 141,643,598 3.0696 2.25%
2018-01-03 0 4.440 4.430 4.440 4.350 4.470 38,656,452 171,288,190 4.4310 2.992 2.986 2.992 2.932 3.013 57,356,302 2.9864 0.23%
2018-01-02 0 4.430 4.430 4.440 4.410 4.490 41,516,432 184,569,752 4.4457 2.986 2.986 2.992 2.972 3.026 61,599,782 2.9963 0.45%
2017-12-29 0 4.410 4.400 4.410 4.360 4.550 97,531,344 430,775,433 4.4168 2.972 2.965 2.972 2.939 3.067 144,711,605 2.9768 -1.56%
2017-12-28 0 4.480 4.480 4.490 4.450 4.550 71,226,344 319,947,196 4.4920 3.019 3.019 3.026 2.999 3.067 105,681,703 3.0275 -0.67%
2017-12-27 0 4.510 4.510 4.520 4.490 4.590 49,459,186 223,865,049 4.5263 3.040 3.040 3.046 3.026 3.094 73,384,800 3.0506 -1.53%
2017-12-22 0 4.580 4.570 4.580 4.440 4.610 123,845,969 564,582,851 4.5588 3.087 3.080 3.087 2.992 3.107 183,755,788 3.0725 3.62%
2017-12-21 0 4.420 4.420 4.430 4.300 4.500 64,505,996 284,974,113 4.4178 2.979 2.979 2.986 2.898 3.033 95,710,423 2.9775 1.38%
2017-12-20 0 4.360 4.350 4.360 4.310 4.370 22,190,366 96,352,459 4.3421 2.939 2.932 2.939 2.905 2.945 32,924,836 2.9264 0.00%
2017-12-19 0 4.360 4.350 4.360 4.280 4.370 36,242,848 157,213,982 4.3378 2.939 2.932 2.939 2.885 2.945 53,775,130 2.9235 1.40%
2017-12-18 0 4.300 4.290 4.300 4.270 4.310 26,529,904 113,809,518 4.2899 2.898 2.891 2.898 2.878 2.905 39,363,602 2.8912 -0.23%
2017-12-15 0 4.310 4.300 4.310 4.290 4.330 29,532,579 127,211,466 4.3075 2.905 2.898 2.905 2.891 2.918 43,818,805 2.9031 0.00%
2017-12-14 0 4.310 4.300 4.310 4.290 4.380 24,086,360 104,006,009 4.3180 2.905 2.898 2.905 2.891 2.952 35,738,007 2.9102 0.00%
2017-12-13 0 4.310 4.310 4.320 4.280 4.370 22,392,621 96,898,432 4.3272 2.905 2.905 2.912 2.885 2.945 33,224,931 2.9164 0.47%
2017-12-12 0 4.290 4.280 4.290 4.260 4.400 41,426,870 179,032,048 4.3216 2.891 2.885 2.891 2.871 2.965 61,466,895 2.9127 -0.23%
2017-12-11 0 4.300 4.290 4.300 4.230 4.310 23,081,061 99,010,549 4.2897 2.898 2.891 2.898 2.851 2.905 34,246,400 2.8911 0.00%
2017-12-08 0 4.300 4.290 4.300 4.200 4.310 40,417,940 172,720,844 4.2734 2.898 2.891 2.898 2.831 2.905 59,969,900 2.8801 -0.23%
2017-12-07 0 4.310 4.300 4.310 4.290 4.400 45,337,927 195,327,966 4.3083 2.905 2.898 2.905 2.891 2.965 67,269,904 2.9036 -1.15%
2017-12-06 0 4.360 4.360 4.370 4.330 4.390 66,552,288 289,821,549 4.3548 2.939 2.939 2.945 2.918 2.959 98,746,598 2.9350 -0.91%
2017-12-05 0 4.400 4.400 4.410 4.350 4.440 45,057,264 198,039,042 4.3953 2.965 2.965 2.972 2.932 2.992 66,853,472 2.9623 -0.23%
2017-12-04 0 4.410 4.400 4.410 4.390 4.430 29,265,244 128,990,317 4.4076 2.972 2.965 2.972 2.959 2.986 43,422,148 2.9706 0.00%
2017-12-01 0 4.410 4.410 4.420 4.410 4.460 74,575,093 329,500,907 4.4184 2.972 2.972 2.979 2.972 3.006 110,650,392 2.9779 -0.68%
2017-11-30 0 4.440 4.440 4.450 4.420 4.480 110,818,071 491,948,185 4.4392 2.992 2.992 2.999 2.979 3.019 164,425,715 2.9919 0.00%
2017-11-29 0 4.440 4.440 4.450 4.430 4.480 25,475,188 113,121,489 4.4405 2.992 2.992 2.999 2.986 3.019 37,798,673 2.9927 0.00%
2017-11-28 0 4.440 4.430 4.440 4.420 4.490 40,773,394 181,037,309 4.4401 2.992 2.986 2.992 2.979 3.026 60,497,303 2.9925 -0.22%
2017-11-27 0 4.450 4.440 4.450 4.430 4.500 28,282,991 125,786,591 4.4474 2.999 2.992 2.999 2.986 3.033 41,964,735 2.9974 -0.22%
2017-11-24 0 4.460 4.460 4.470 4.450 4.500 16,975,134 75,927,822 4.4729 3.006 3.006 3.013 2.999 3.033 25,186,763 3.0146 -0.22%
2017-11-23 0 4.470 4.460 4.470 4.400 4.520 42,746,185 191,466,988 4.4792 3.013 3.006 3.013 2.965 3.046 63,424,421 3.0188 0.68%
2017-11-22 0 4.440 4.440 4.450 4.410 4.480 45,100,695 200,274,312 4.4406 2.992 2.992 2.999 2.972 3.019 66,917,913 2.9928 0.68%
2017-11-21 0 4.410 4.400 4.410 4.360 4.450 43,365,637 191,077,306 4.4062 2.972 2.965 2.972 2.939 2.999 64,343,530 2.9696 0.46%
2017-11-20 0 4.450 4.450 4.460 4.400 4.470 38,374,693 170,452,352 4.4418 2.959 2.959 2.965 2.925 2.972 57,716,443 2.9533 0.23%
2017-11-17 0 4.440 4.430 4.440 4.420 4.490 27,794,113 123,633,774 4.4482 2.952 2.945 2.952 2.939 2.985 41,803,001 2.9575 0.00%
2017-11-16 0 4.440 4.430 4.440 4.420 4.480 26,988,030 119,757,425 4.4374 2.952 2.945 2.952 2.939 2.979 40,590,633 2.9504 -0.45%
2017-11-15 0 4.460 4.450 4.460 4.430 4.500 37,776,725 168,230,582 4.4533 2.965 2.959 2.965 2.945 2.992 56,817,085 2.9609 -0.67%
2017-11-14 0 4.490 4.490 4.500 4.480 4.530 23,892,422 107,519,840 4.5002 2.985 2.985 2.992 2.979 3.012 35,934,766 2.9921 -0.22%
2017-11-13 0 4.500 4.500 4.510 4.470 4.550 32,642,721 147,112,964 4.5068 2.992 2.992 2.999 2.972 3.025 49,095,422 2.9965 -1.10%
2017-11-10 0 4.550 4.550 4.560 4.520 4.590 42,056,057 191,192,866 4.5461 3.025 3.025 3.032 3.005 3.052 63,253,301 3.0227 -0.44%
2017-11-09 0 4.570 4.560 4.570 4.520 4.590 45,915,929 209,493,830 4.5626 3.039 3.032 3.039 3.005 3.052 69,058,639 3.0336 0.44%
2017-11-08 0 4.550 4.550 4.560 4.510 4.620 74,795,589 341,138,195 4.5609 3.025 3.025 3.032 2.999 3.072 112,494,329 3.0325 0.66%
2017-11-07 0 4.520 4.510 4.520 4.480 4.540 45,895,170 207,011,810 4.5105 3.005 2.999 3.005 2.979 3.019 69,027,417 2.9990 -0.22%
2017-11-06 0 4.530 4.520 4.530 4.450 4.540 72,405,665 326,357,712 4.5074 3.012 3.005 3.012 2.959 3.019 108,899,827 2.9969 -0.44%
2017-11-03 0 4.550 4.540 4.550 4.520 4.730 138,045,406 631,516,393 4.5747 3.025 3.019 3.025 3.005 3.145 207,623,544 3.0416 -2.78%
2017-11-02 0 4.680 4.670 4.680 4.520 4.820 128,384,760 602,994,482 4.6968 3.112 3.105 3.112 3.005 3.205 193,093,705 3.1228 2.18%
2017-11-01 0 4.580 4.580 4.590 4.470 4.600 59,279,655 270,534,045 4.5637 3.045 3.045 3.052 2.972 3.058 89,157,998 3.0343 1.33%
2017-10-31 0 4.520 4.520 4.530 4.500 4.550 31,489,825 142,409,577 4.5224 3.005 3.005 3.012 2.992 3.025 47,361,439 3.0069 -1.09%
2017-10-30 0 4.570 4.560 4.570 4.550 4.640 42,618,458 195,175,028 4.5796 3.039 3.032 3.039 3.025 3.085 64,099,165 3.0449 -1.30%
2017-10-27 0 4.630 4.620 4.630 4.600 4.650 39,135,815 180,881,525 4.6219 3.078 3.072 3.078 3.058 3.092 58,861,188 3.0730 0.65%
2017-10-26 0 4.600 4.600 4.610 4.520 4.650 52,208,641 239,948,255 4.5959 3.058 3.058 3.065 3.005 3.092 78,523,027 3.0558 1.10%
2017-10-25 0 4.550 4.550 4.560 4.530 4.580 22,092,418 100,625,751 4.5548 3.025 3.025 3.032 3.012 3.045 33,227,517 3.0284 0.44%
2017-10-24 0 4.530 4.530 4.540 4.500 4.560 34,962,605 158,379,137 4.5300 3.012 3.012 3.019 2.992 3.032 52,584,582 3.0119 -0.66%
2017-10-23 0 4.560 4.550 4.560 4.510 4.600 38,087,513 173,650,730 4.5593 3.032 3.025 3.032 2.999 3.058 57,284,517 3.0314 -0.22%
2017-10-20 0 4.570 4.570 4.580 4.450 4.610 89,959,202 410,069,250 4.5584 3.039 3.039 3.045 2.959 3.065 135,300,760 3.0308 2.47%
2017-10-19 0 4.460 4.460 4.470 4.440 4.530 73,242,322 328,959,589 4.4914 2.965 2.965 2.972 2.952 3.012 110,158,179 2.9862 -0.89%
2017-10-18 0 4.500 4.490 4.500 4.490 4.530 22,946,337 103,444,173 4.5081 2.992 2.985 2.992 2.985 3.012 34,511,832 2.9974 -0.22%
2017-10-17 0 4.510 4.510 4.520 4.500 4.560 29,959,897 135,405,082 4.5195 2.999 2.999 3.005 2.992 3.032 45,060,391 3.0050 -0.44%
2017-10-16 0 4.530 4.520 4.530 4.490 4.550 67,335,811 304,297,125 4.5191 3.012 3.005 3.012 2.985 3.025 101,274,647 3.0047 1.34%
2017-10-13 0 4.470 4.470 4.480 4.360 4.570 107,986,220 486,256,639 4.5030 2.972 2.972 2.979 2.899 3.039 162,413,820 2.9939 2.05%
2017-10-12 0 4.380 4.370 4.380 4.310 4.390 37,158,847 162,139,527 4.3634 2.912 2.906 2.912 2.866 2.919 55,887,782 2.9012 1.15%
2017-10-11 0 4.330 4.320 4.330 4.310 4.400 39,816,099 172,796,087 4.3399 2.879 2.872 2.879 2.866 2.925 59,884,351 2.8855 -1.14%
2017-10-10 0 4.380 4.370 4.380 4.350 4.390 49,823,912 217,738,399 4.3702 2.912 2.906 2.912 2.892 2.919 74,936,338 2.9056 0.23%
2017-10-09 0 4.370 4.360 4.370 4.340 4.390 50,275,605 219,597,175 4.3679 2.906 2.899 2.906 2.886 2.919 75,615,695 2.9041 0.69%
2017-10-06 0 4.340 4.340 4.350 4.300 4.370 38,698,652 168,165,010 4.3455 2.886 2.886 2.892 2.859 2.906 58,203,685 2.8893 0.93%
2017-10-04 0 4.300 4.300 4.320 4.300 4.380 36,859,857 159,570,841 4.3291 2.859 2.859 2.872 2.859 2.912 55,438,094 2.8784 -1.38%
2017-10-03 0 4.360 4.350 4.360 4.310 4.420 103,908,892 453,505,119 4.3644 2.899 2.892 2.899 2.866 2.939 156,281,423 2.9018 1.16%
2017-09-29 0 4.310 4.310 4.320 4.280 4.360 34,265,084 147,749,698 4.3120 2.866 2.866 2.872 2.846 2.899 51,535,494 2.8670 0.23%
2017-09-28 0 4.300 4.290 4.300 4.290 4.390 50,608,365 218,597,085 4.3194 2.859 2.852 2.859 2.852 2.919 76,116,174 2.8719 -1.15%
2017-09-27 0 4.350 4.340 4.350 4.180 4.370 178,896,433 766,173,017 4.2828 2.892 2.886 2.892 2.779 2.906 269,064,452 2.8475 4.32%
2017-09-26 0 4.170 4.160 4.170 4.130 4.200 34,388,803 143,538,087 4.1740 2.773 2.766 2.773 2.746 2.793 51,721,570 2.7752 0.00%
2017-09-25 0 4.170 4.160 4.170 4.140 4.210 49,476,799 206,290,243 4.1694 2.773 2.766 2.773 2.753 2.799 74,414,272 2.7722 -0.24%
2017-09-22 0 4.180 4.180 4.190 4.150 4.190 33,671,840 140,532,903 4.1736 2.779 2.779 2.786 2.759 2.786 50,643,241 2.7750 -0.24%
2017-09-21 0 4.190 4.190 4.200 4.130 4.220 31,593,370 132,482,141 4.1934 2.786 2.786 2.793 2.746 2.806 47,517,173 2.7881 0.24%
2017-09-20 0 4.180 4.170 4.180 4.130 4.190 42,752,466 178,287,043 4.1702 2.779 2.773 2.779 2.746 2.786 64,300,717 2.7727 0.00%
2017-09-19 0 4.180 4.170 4.180 4.150 4.190 46,640,232 194,317,721 4.1663 2.779 2.773 2.779 2.759 2.786 70,148,008 2.7701 -0.24%
2017-09-18 0 4.190 4.190 4.200 4.180 4.240 32,729,284 137,503,104 4.2012 2.786 2.786 2.793 2.779 2.819 49,225,615 2.7933 -0.71%
2017-09-15 0 4.220 4.210 4.220 4.180 4.250 44,140,029 185,908,901 4.2118 2.806 2.799 2.806 2.779 2.826 66,387,644 2.8004 -0.94%
2017-09-14 0 4.260 4.250 4.260 4.230 4.270 25,901,564 110,141,028 4.2523 2.832 2.826 2.832 2.812 2.839 38,956,563 2.8273 0.00%
2017-09-13 0 4.260 4.260 4.270 4.220 4.280 38,546,909 163,888,479 4.2517 2.832 2.832 2.839 2.806 2.846 57,975,460 2.8269 -0.23%
2017-09-12 0 4.270 4.270 4.280 4.220 4.310 48,058,977 205,100,840 4.2677 2.839 2.839 2.846 2.806 2.866 72,281,834 2.8375 0.71%
2017-09-11 0 4.240 4.230 4.240 4.190 4.250 37,765,007 159,525,946 4.2242 2.819 2.812 2.819 2.786 2.826 56,799,461 2.8086 1.44%
2017-09-08 0 4.180 4.180 4.190 4.100 4.210 59,856,742 249,266,629 4.1644 2.779 2.779 2.786 2.726 2.799 90,025,951 2.7688 0.72%
2017-09-07 0 4.150 4.150 4.160 4.120 4.190 68,767,044 285,061,366 4.1453 2.759 2.759 2.766 2.739 2.786 103,427,255 2.7562 -0.95%
2017-09-06 0 4.190 4.190 4.200 4.190 4.310 61,258,892 259,783,371 4.2407 2.786 2.786 2.793 2.786 2.866 92,134,817 2.8196 -0.24%
2017-09-05 0 4.200 4.200 4.210 4.160 4.230 55,603,474 233,387,035 4.1973 2.793 2.793 2.799 2.766 2.812 83,628,936 2.7907 0.00%
2017-09-04 0 4.200 4.200 4.210 4.180 4.240 49,279,630 207,229,187 4.2052 2.793 2.793 2.799 2.779 2.819 74,117,725 2.7959 -1.18%
2017-09-01 0 4.250 4.240 4.250 4.240 4.270 41,488,775 176,453,882 4.2531 2.826 2.819 2.826 2.819 2.839 62,400,096 2.8278 -0.70%
2017-08-31 0 4.280 4.270 4.280 4.240 4.300 50,973,244 217,400,234 4.2650 2.846 2.839 2.846 2.819 2.859 76,664,960 2.8357 -0.70%
2017-08-30 0 4.310 4.300 4.310 4.260 4.320 39,585,015 169,982,241 4.2941 2.866 2.859 2.866 2.832 2.872 59,536,796 2.8551 0.70%
2017-08-29 0 4.280 4.280 4.290 4.240 4.310 35,269,578 150,794,376 4.2755 2.846 2.846 2.852 2.819 2.866 53,046,277 2.8427 -0.23%
2017-08-28 0 4.290 4.290 4.300 4.220 4.330 57,797,026 246,635,204 4.2673 2.852 2.852 2.859 2.806 2.879 86,928,089 2.8372 -1.15%
2017-08-25 0 4.340 4.330 4.340 4.300 4.340 35,761,926 154,423,591 4.3181 2.886 2.879 2.886 2.859 2.886 53,786,780 2.8710 0.23%
2017-08-24 0 4.330 4.330 4.340 4.290 4.400 129,272,868 558,969,688 4.3240 2.879 2.879 2.886 2.852 2.925 194,429,441 2.8749 -0.69%
2017-08-22 0 4.360 4.350 4.360 4.280 4.410 123,087,484 532,939,781 4.3298 2.899 2.892 2.899 2.846 2.932 185,126,477 2.8788 -1.80%
2017-08-21 0 4.440 4.430 4.440 4.370 4.500 159,129,008 701,981,251 4.4114 2.952 2.945 2.952 2.906 2.992 239,333,779 2.9331 -2.63%
2017-08-18 0 4.560 4.550 4.560 4.520 4.630 148,162,128 675,901,070 4.5619 3.032 3.025 3.032 3.005 3.078 222,839,333 3.0331 -3.39%
2017-08-17 0 4.720 4.710 4.720 4.700 4.750 37,393,471 176,517,135 4.7205 3.138 3.132 3.138 3.125 3.158 56,240,662 3.1386 0.64%
2017-08-16 0 4.690 4.680 4.690 4.660 4.710 32,025,577 150,040,732 4.6850 3.118 3.112 3.118 3.098 3.132 48,167,223 3.1150 0.21%
2017-08-15 0 4.680 4.680 4.700 4.680 4.730 35,271,624 165,871,339 4.7027 3.112 3.112 3.125 3.112 3.145 53,049,354 3.1267 -0.64%
2017-08-14 0 4.710 4.710 4.720 4.700 4.740 28,179,101 132,945,485 4.7179 3.132 3.132 3.138 3.125 3.152 42,382,032 3.1368 -0.42%
2017-08-11 0 4.730 4.730 4.740 4.710 4.770 62,520,657 295,768,520 4.7307 3.145 3.145 3.152 3.132 3.171 94,032,542 3.1454 -1.25%
2017-08-10 0 4.790 4.780 4.790 4.740 4.830 52,859,855 252,474,655 4.7763 3.185 3.178 3.185 3.152 3.211 79,502,468 3.1757 -0.83%
2017-08-09 0 4.830 4.820 4.830 4.800 4.850 40,463,577 195,084,425 4.8212 3.211 3.205 3.211 3.191 3.225 60,858,174 3.2056 0.00%
2017-08-08 0 4.830 4.830 4.840 4.800 4.850 33,226,316 160,208,448 4.8217 3.211 3.211 3.218 3.191 3.225 49,973,162 3.2059 0.00%
2017-08-07 0 4.830 4.820 4.830 4.810 4.850 30,240,486 146,027,101 4.8289 3.211 3.205 3.211 3.198 3.225 45,482,404 3.2106 0.00%
2017-08-04 0 4.830 4.820 4.830 4.800 4.840 26,516,580 127,668,712 4.8147 3.211 3.205 3.211 3.191 3.218 39,881,561 3.2012 0.00%
2017-08-03 0 4.830 4.830 4.840 4.820 4.860 17,651,408 85,390,623 4.8376 3.211 3.211 3.218 3.205 3.231 26,548,134 3.2164 0.00%
2017-08-02 0 4.830 4.830 4.840 4.830 4.870 27,967,151 135,477,702 4.8442 3.211 3.211 3.218 3.211 3.238 42,063,254 3.2208 0.00%
2017-08-01 0 4.830 4.830 4.840 4.810 4.860 34,419,400 166,475,930 4.8367 3.211 3.211 3.218 3.198 3.231 51,767,589 3.2158 -0.21%
2017-07-31 0 4.840 4.830 4.840 4.840 4.880 33,671,399 163,308,433 4.8501 3.218 3.211 3.218 3.218 3.245 50,642,578 3.2247 0.21%
2017-07-28 0 4.830 4.830 4.840 4.830 4.870 34,139,652 165,454,382 4.8464 3.211 3.211 3.218 3.211 3.238 51,346,841 3.2223 -1.02%
2017-07-27 0 4.880 4.880 4.890 4.860 4.910 27,035,820 131,939,277 4.8802 3.245 3.245 3.251 3.231 3.265 40,662,511 3.2447 -0.41%
2017-07-26 0 4.900 4.890 4.900 4.870 4.940 29,876,822 146,268,010 4.8957 3.258 3.251 3.258 3.238 3.285 44,935,445 3.2551 -0.41%
2017-07-25 0 4.920 4.920 4.930 4.880 4.950 40,320,711 197,959,437 4.9096 3.271 3.271 3.278 3.245 3.291 60,643,300 3.2643 -0.61%
2017-07-24 0 4.950 4.950 4.960 4.930 5.010 52,632,006 261,156,271 4.9619 3.291 3.291 3.298 3.278 3.331 79,159,778 3.2991 0.00%
2017-07-21 0 4.950 4.940 4.950 4.870 5.060 192,793,439 960,803,167 4.9836 3.291 3.285 3.291 3.238 3.364 289,965,877 3.3135 2.06%
2017-07-20 0 4.850 4.850 4.860 4.840 4.890 36,543,687 177,643,249 4.8611 3.225 3.225 3.231 3.218 3.251 54,962,567 3.2321 0.00%
2017-07-19 0 4.850 4.840 4.850 4.820 4.870 34,453,796 166,860,867 4.8430 3.225 3.218 3.225 3.205 3.238 51,819,321 3.2201 0.21%
2017-07-18 0 4.840 4.830 4.840 4.800 4.860 31,032,807 149,762,995 4.8260 3.218 3.211 3.218 3.191 3.231 46,674,073 3.2087 -0.41%
2017-07-17 0 4.860 4.850 4.860 4.820 4.920 36,480,536 177,360,121 4.8618 3.231 3.225 3.231 3.205 3.271 54,867,586 3.2325 0.00%
2017-07-14 0 4.860 4.860 4.870 4.850 4.900 22,046,674 107,348,418 4.8691 3.231 3.231 3.238 3.225 3.258 33,158,717 3.2374 -0.21%
2017-07-13 0 4.870 4.860 4.870 4.850 4.900 44,659,464 217,645,582 4.8734 3.238 3.231 3.238 3.225 3.258 67,168,887 3.2403 0.83%
2017-07-12 0 4.830 4.820 4.830 4.810 4.880 36,058,096 174,498,937 4.8394 3.211 3.205 3.211 3.198 3.245 54,232,226 3.2176 0.62%
2017-07-11 0 4.800 4.800 4.810 4.780 4.820 30,505,618 146,423,788 4.7999 3.191 3.191 3.198 3.178 3.205 45,881,169 3.1914 0.21%
2017-07-10 0 4.790 4.780 4.790 4.750 4.830 38,032,207 182,275,297 4.7927 3.185 3.178 3.185 3.158 3.211 57,201,336 3.1866 0.52%
2017-07-07 0 4.970 4.970 4.980 4.950 4.980 31,012,974 154,112,228 4.9693 3.168 3.168 3.175 3.155 3.175 48,650,974 3.1677 -0.20%
2017-07-06 0 4.980 4.970 4.980 4.950 4.990 40,220,163 200,046,641 4.9738 3.175 3.168 3.175 3.155 3.181 63,094,565 3.1706 0.40%
2017-07-05 0 4.960 4.950 4.960 4.920 4.980 28,276,770 139,965,756 4.9498 3.162 3.155 3.162 3.136 3.175 44,358,610 3.1553 0.20%
2017-07-04 0 4.950 4.940 4.950 4.910 5.000 44,199,642 218,509,762 4.9437 3.155 3.149 3.155 3.130 3.187 69,337,292 3.1514 -0.40%
2017-07-03 0 4.970 4.950 4.970 4.900 4.970 34,017,421 168,280,334 4.9469 3.168 3.155 3.168 3.124 3.168 53,364,140 3.1534 0.81%
2017-06-30 0 4.930 4.930 4.940 4.920 4.950 41,369,467 204,102,740 4.9337 3.143 3.143 3.149 3.136 3.155 64,897,513 3.1450 -0.80%
2017-06-29 0 4.970 4.960 4.970 4.950 4.990 28,013,886 139,278,108 4.9718 3.168 3.162 3.168 3.155 3.181 43,946,216 3.1693 -0.20%
2017-06-28 0 4.980 4.980 4.990 4.930 5.000 39,287,631 194,990,730 4.9632 3.175 3.175 3.181 3.143 3.187 61,631,675 3.1638 -0.40%
2017-06-27 0 5.000 5.000 5.010 4.980 5.040 21,023,161 105,276,589 5.0076 3.187 3.187 3.194 3.175 3.213 32,979,658 3.1922 -0.60%
2017-06-26 0 5.030 5.030 5.040 5.000 5.050 18,156,217 91,299,339 5.0285 3.206 3.206 3.213 3.187 3.219 28,482,197 3.2055 0.00%
2017-06-23 0 5.030 5.020 5.030 5.000 5.040 20,319,381 101,962,310 5.0180 3.206 3.200 3.206 3.187 3.213 31,875,617 3.1988 -0.20%
2017-06-22 0 5.040 5.020 5.040 4.990 5.080 33,380,434 168,244,103 5.0402 3.213 3.200 3.213 3.181 3.238 52,364,879 3.2129 0.20%
2017-06-21 0 5.030 5.020 5.030 4.970 5.030 26,689,360 133,589,172 5.0053 3.206 3.200 3.206 3.168 3.206 41,868,392 3.1907 0.20%
2017-06-20 0 5.020 5.020 5.030 4.980 5.040 29,620,453 148,426,935 5.0110 3.200 3.200 3.206 3.175 3.213 46,466,485 3.1943 0.00%
2017-06-19 0 5.020 5.010 5.020 4.990 5.070 60,568,571 303,701,934 5.0142 3.200 3.194 3.200 3.181 3.232 95,015,718 3.1963 -0.59%
2017-06-16 0 5.050 5.040 5.050 4.980 5.070 45,644,310 229,242,669 5.0224 3.219 3.213 3.219 3.175 3.232 71,603,586 3.2016 -0.39%
2017-06-15 0 5.070 5.070 5.080 5.040 5.100 33,192,857 168,365,268 5.0723 3.232 3.232 3.238 3.213 3.251 52,070,621 3.2334 -1.17%
2017-06-14 0 5.130 5.120 5.130 5.060 5.130 44,540,125 227,018,731 5.0969 3.270 3.264 3.270 3.226 3.270 69,871,418 3.2491 0.00%
2017-06-13 0 5.130 5.120 5.130 5.070 5.140 29,684,137 151,852,639 5.1156 3.270 3.264 3.270 3.232 3.277 46,566,388 3.2610 0.39%
2017-06-12 0 5.110 5.100 5.110 5.060 5.130 40,488,678 206,145,876 5.0914 3.257 3.251 3.257 3.226 3.270 63,515,793 3.2456 -0.58%
2017-06-09 0 5.140 5.130 5.140 5.090 5.160 43,662,320 223,303,033 5.1143 3.277 3.270 3.277 3.245 3.289 68,494,379 3.2602 -0.19%
2017-06-08 0 5.150 5.140 5.150 5.050 5.180 80,125,826 411,812,338 5.1396 3.283 3.277 3.283 3.219 3.302 125,695,765 3.2763 1.58%
2017-06-07 0 5.070 5.070 5.080 5.020 5.100 39,051,482 198,027,848 5.0709 3.232 3.232 3.238 3.200 3.251 61,261,221 3.2325 0.00%
2017-06-06 0 5.070 5.060 5.070 5.010 5.080 38,795,736 195,932,996 5.0504 3.232 3.226 3.232 3.194 3.238 60,860,024 3.2194 0.40%
2017-06-05 0 5.050 5.040 5.050 5.010 5.070 39,655,328 199,704,812 5.0360 3.219 3.213 3.219 3.194 3.232 62,208,492 3.2103 -0.39%
2017-06-02 0 5.070 5.070 5.080 5.050 5.100 60,691,630 308,010,311 5.0750 3.232 3.232 3.238 3.219 3.251 95,208,764 3.2351 0.00%
2017-06-01 0 5.070 5.060 5.070 5.060 5.120 86,811,023 442,027,958 5.0918 3.232 3.226 3.232 3.226 3.264 136,183,032 3.2458 -0.59%
2017-05-31 0 5.100 5.100 5.110 4.990 5.210 352,900,520 1,799,325,701 5.0987 3.251 3.251 3.257 3.181 3.321 553,605,536 3.2502 5.15%
2017-05-29 0 4.850 4.850 4.860 4.770 4.900 80,894,246 390,690,142 4.8296 3.092 3.092 3.098 3.041 3.124 126,901,208 3.0787 -0.61%
2017-05-26 0 4.880 4.880 4.890 4.870 4.990 130,205,424 638,755,760 4.9058 3.111 3.111 3.117 3.104 3.181 204,257,119 3.1272 -3.37%
2017-05-25 0 5.050 5.040 5.050 4.840 5.160 263,067,453 1,330,309,862 5.0569 3.219 3.213 3.219 3.085 3.289 412,681,734 3.2236 3.70%
2017-05-24 0 4.870 4.860 4.870 4.840 4.880 42,357,877 205,926,058 4.8616 3.104 3.098 3.104 3.085 3.111 66,448,061 3.0991 -0.61%
2017-05-23 0 4.900 4.890 4.900 4.850 4.980 96,050,352 470,397,440 4.8974 3.124 3.117 3.124 3.092 3.175 150,677,042 3.1219 -1.21%
2017-05-22 0 4.960 4.950 4.960 4.930 4.990 46,782,563 232,068,205 4.9606 3.162 3.155 3.162 3.143 3.181 73,389,197 3.1622 0.20%
2017-05-19 0 4.950 4.950 4.960 4.930 4.990 24,510,847 121,385,580 4.9523 3.155 3.155 3.162 3.143 3.181 38,450,894 3.1569 -0.40%
2017-05-18 0 4.970 4.960 4.970 4.910 4.990 36,663,357 181,666,145 4.9550 3.168 3.162 3.168 3.130 3.181 57,514,898 3.1586 -0.40%
2017-05-17 0 4.990 4.990 5.000 4.920 5.060 71,317,750 357,276,632 5.0096 3.181 3.181 3.187 3.136 3.226 111,878,274 3.1934 0.60%
2017-05-16 0 4.960 4.950 4.960 4.900 4.960 45,804,119 226,267,771 4.9399 3.162 3.155 3.162 3.124 3.162 71,854,283 3.1490 0.61%
2017-05-15 0 4.930 4.920 4.930 4.840 4.940 51,878,396 253,811,496 4.8924 3.143 3.136 3.143 3.085 3.149 81,383,182 3.1187 0.61%
2017-05-12 0 4.900 4.890 4.900 4.870 4.940 23,697,407 116,143,413 4.9011 3.124 3.117 3.124 3.104 3.149 37,174,827 3.1242 -0.81%
2017-05-11 0 4.940 4.930 4.940 4.900 4.980 49,555,313 244,673,768 4.9374 3.149 3.143 3.149 3.124 3.175 77,738,893 3.1474 -0.40%
2017-05-10 0 4.960 4.960 4.970 4.920 5.020 40,158,968 199,768,105 4.9744 3.162 3.162 3.168 3.136 3.200 62,998,567 3.1710 0.20%
2017-05-09 0 4.950 4.940 4.950 4.850 4.950 24,945,913 122,550,060 4.9126 3.155 3.149 3.155 3.092 3.155 39,133,395 3.1316 0.61%
2017-05-08 0 4.920 4.910 4.920 4.840 4.940 41,336,098 201,653,327 4.8784 3.136 3.130 3.136 3.085 3.149 64,845,166 3.1098 0.61%
2017-05-05 0 4.890 4.890 4.900 4.880 4.950 42,730,830 209,497,355 4.9027 3.117 3.117 3.124 3.111 3.155 67,033,123 3.1253 -0.81%
2017-05-04 0 4.930 4.930 4.940 4.910 4.990 36,477,552 180,225,800 4.9407 3.143 3.143 3.149 3.130 3.181 57,223,420 3.1495 -1.20%
2017-05-02 0 4.990 4.980 4.990 4.930 5.060 36,560,354 182,654,872 4.9960 3.181 3.175 3.181 3.143 3.226 57,353,314 3.1847 0.20%
2017-04-28 0 4.980 4.970 4.980 4.950 5.030 43,452,081 215,906,629 4.9688 3.175 3.168 3.175 3.155 3.206 68,164,571 3.1674 -0.60%
2017-04-27 0 5.010 5.010 5.020 4.980 5.100 61,516,470 308,102,231 5.0085 3.194 3.194 3.200 3.175 3.251 96,502,715 3.1927 -1.38%
2017-04-26 0 5.080 5.070 5.080 5.050 5.160 42,603,756 216,413,694 5.0797 3.238 3.232 3.238 3.219 3.289 66,833,778 3.2381 -0.59%
2017-04-25 0 5.110 5.090 5.110 5.050 5.130 59,037,139 300,632,799 5.0923 3.257 3.245 3.257 3.219 3.270 92,613,315 3.2461 0.99%
2017-04-24 0 5.060 5.060 5.070 4.990 5.110 44,478,813 224,633,782 5.0504 3.226 3.226 3.232 3.181 3.257 69,775,236 3.2194 0.20%
2017-04-21 0 5.050 5.050 5.060 4.990 5.170 106,170,247 541,708,681 5.1023 3.219 3.219 3.226 3.181 3.296 166,552,423 3.2525 1.61%
2017-04-20 0 4.970 4.960 4.970 4.870 4.970 48,970,656 241,033,944 4.9220 3.168 3.162 3.168 3.104 3.168 76,821,724 3.1376 0.20%
2017-04-19 0 4.960 4.960 4.970 4.910 4.990 41,285,581 204,476,849 4.9527 3.162 3.162 3.168 3.130 3.181 64,765,918 3.1572 -0.60%
2017-04-18 0 4.990 4.980 4.990 4.950 5.130 86,185,020 432,009,580 5.0126 3.181 3.175 3.181 3.155 3.270 135,201,003 3.1953 -1.77%
2017-04-13 0 5.080 5.070 5.080 5.050 5.130 53,399,741 271,687,795 5.0878 3.238 3.232 3.238 3.219 3.270 83,769,761 3.2433 -0.78%
2017-04-12 0 5.120 5.120 5.130 5.050 5.130 44,226,514 225,753,942 5.1045 3.264 3.264 3.270 3.219 3.270 69,379,447 3.2539 0.39%
2017-04-11 0 5.100 5.100 5.110 5.050 5.270 113,346,706 578,930,350 5.1076 3.251 3.251 3.257 3.219 3.359 177,810,347 3.2559 -2.86%
2017-04-10 0 5.250 5.240 5.250 5.210 5.400 100,257,791 529,329,897 5.2797 3.347 3.340 3.347 3.321 3.442 157,277,377 3.3656 -2.78%
2017-04-07 0 5.400 5.390 5.400 5.140 5.400 142,193,926 752,712,932 5.2936 3.442 3.436 3.442 3.277 3.442 223,063,839 3.3744 3.05%
2017-04-06 0 5.240 5.240 5.250 5.230 5.300 61,193,260 322,012,236 5.2622 3.340 3.340 3.347 3.334 3.379 95,995,686 3.3544 -1.32%
2017-04-05 0 5.310 5.310 5.320 5.190 5.380 193,452,120 1,025,630,885 5.3017 3.385 3.385 3.391 3.308 3.430 303,474,091 3.3796 1.72%
2017-04-03 0 5.220 5.210 5.220 5.100 5.220 92,338,743 477,766,974 5.1741 3.328 3.321 3.328 3.251 3.328 144,854,531 3.2983 1.95%
2017-03-31 0 5.120 5.120 5.130 5.060 5.140 93,890,964 478,558,252 5.0970 3.264 3.264 3.270 3.226 3.277 147,289,546 3.2491 0.99%
2017-03-30 0 5.070 5.070 5.080 5.020 5.150 88,082,283 445,983,433 5.0633 3.232 3.232 3.238 3.200 3.283 138,177,296 3.2276 -1.36%
2017-03-29 0 5.140 5.140 5.150 5.080 5.220 233,609,662 1,205,523,711 5.1604 3.277 3.277 3.283 3.238 3.328 366,470,421 3.2896 1.18%
2017-03-28 0 5.080 5.070 5.080 4.880 5.080 179,215,835 900,088,867 5.0224 3.238 3.232 3.238 3.111 3.238 281,141,208 3.2016 4.10%
2017-03-27 0 4.880 4.880 4.890 4.880 4.960 31,951,382 156,782,227 4.9069 3.111 3.111 3.117 3.111 3.162 50,123,083 3.1279 -0.61%
2017-03-24 0 4.910 4.910 4.920 4.900 4.940 31,424,520 154,623,090 4.9205 3.130 3.130 3.136 3.124 3.149 49,296,579 3.1366 -0.41%
2017-03-23 0 4.930 4.920 4.930 4.900 4.970 71,985,009 355,596,007 4.9399 3.143 3.136 3.143 3.124 3.168 112,925,023 3.1490 0.41%
2017-03-22 0 4.910 4.900 4.910 4.840 4.910 53,863,820 262,777,721 4.8786 3.130 3.124 3.130 3.085 3.130 84,497,776 3.1099 -0.41%
2017-03-21 0 4.930 4.920 4.930 4.880 4.940 56,400,644 277,215,160 4.9151 3.143 3.136 3.143 3.111 3.149 88,477,367 3.1332 0.61%
2017-03-20 0 4.900 4.890 4.900 4.840 4.950 89,901,235 441,616,792 4.9122 3.124 3.117 3.124 3.085 3.155 141,030,740 3.1314 0.82%
2017-03-17 0 4.860 4.850 4.860 4.800 4.870 91,848,295 444,945,574 4.8444 3.098 3.092 3.098 3.060 3.104 144,085,151 3.0881 1.04%
2017-03-16 0 4.810 4.800 4.810 4.750 4.820 74,576,149 357,216,784 4.7900 3.066 3.060 3.066 3.028 3.073 116,989,822 3.0534 1.26%
2017-03-15 0 4.750 4.740 4.750 4.710 4.780 42,458,827 201,943,488 4.7562 3.028 3.022 3.028 3.002 3.047 66,606,424 3.0319 0.42%
2017-03-14 0 4.730 4.720 4.730 4.660 4.740 53,890,282 254,175,377 4.7165 3.015 3.009 3.015 2.971 3.022 84,539,287 3.0066 1.28%
2017-03-13 0 4.670 4.670 4.680 4.630 4.700 37,029,295 173,010,787 4.6723 2.977 2.977 2.983 2.951 2.996 58,088,956 2.9784 0.21%
2017-03-10 0 4.660 4.650 4.660 4.610 4.680 37,967,674 175,994,267 4.6354 2.971 2.964 2.971 2.939 2.983 59,561,019 2.9549 0.00%
2017-03-09 0 4.660 4.650 4.660 4.630 4.690 24,275,780 113,035,757 4.6563 2.971 2.964 2.971 2.951 2.990 38,082,138 2.9682 -0.64%
2017-03-08 0 4.690 4.690 4.700 4.670 4.720 32,368,331 151,946,258 4.6943 2.990 2.990 2.996 2.977 3.009 50,777,163 2.9924 -0.42%
2017-03-07 0 4.710 4.700 4.710 4.670 4.720 37,342,740 175,589,928 4.7021 3.002 2.996 3.002 2.977 3.009 58,580,666 2.9974 0.64%
2017-03-06 0 4.680 4.670 4.680 4.660 4.720 35,543,505 166,702,399 4.6901 2.983 2.977 2.983 2.971 3.009 55,758,153 2.9897 0.21%
2017-03-03 0 4.670 4.670 4.680 4.620 4.700 54,975,526 256,568,243 4.6670 2.977 2.977 2.983 2.945 2.996 86,241,742 2.9750 0.21%
2017-03-02 0 4.660 4.660 4.670 4.660 4.750 45,855,725 215,475,604 4.6990 2.971 2.971 2.977 2.971 3.028 71,935,239 2.9954 -0.21%
2017-03-01 0 4.670 4.670 4.680 4.650 4.690 38,348,143 179,242,364 4.6741 2.977 2.977 2.983 2.964 2.990 60,157,872 2.9795 0.21%
2017-02-28 0 4.660 4.660 4.680 4.650 4.710 65,216,654 304,446,578 4.6682 2.971 2.971 2.983 2.964 3.002 102,307,304 2.9758 -0.85%
2017-02-27 0 4.700 4.690 4.700 4.680 4.730 35,487,121 166,841,219 4.7015 2.996 2.990 2.996 2.983 3.015 55,669,702 2.9970 -0.84%
2017-02-24 0 4.740 4.730 4.740 4.640 4.780 108,210,746 511,213,137 4.7242 3.022 3.015 3.022 2.958 3.047 169,753,414 3.0115 1.94%
2017-02-23 0 4.650 4.650 4.660 4.610 4.690 129,922,567 603,378,202 4.6441 2.964 2.964 2.971 2.939 2.990 203,813,393 2.9604 -1.06%
2017-02-22 0 4.700 4.690 4.700 4.690 4.750 58,778,623 276,784,682 4.7089 2.996 2.990 2.996 2.990 3.028 92,207,773 3.0017 0.00%
2017-02-21 0 4.700 4.690 4.700 4.670 4.770 77,139,279 362,759,066 4.7027 2.996 2.990 2.996 2.977 3.041 121,010,680 2.9977 -1.26%
2017-02-20 0 4.760 4.750 4.760 4.630 4.780 117,454,677 553,224,652 4.7101 3.034 3.028 3.034 2.951 3.047 184,254,643 3.0025 1.28%
2017-02-17 0 4.700 4.700 4.710 4.680 4.850 269,463,429 1,274,909,710 4.7313 2.996 2.996 3.002 2.983 3.092 422,715,291 3.0160 -3.69%
2017-02-16 0 4.880 4.880 4.890 4.860 5.250 281,366,936 1,395,748,881 4.9606 3.111 3.111 3.117 3.098 3.347 441,388,677 3.1622 -6.69%
2017-02-15 0 5.230 5.220 5.230 5.190 5.270 120,110,326 627,423,827 5.2237 3.334 3.328 3.334 3.308 3.359 188,420,639 3.3299 0.58%
2017-02-14 0 5.200 5.190 5.200 5.170 5.230 50,247,351 260,850,533 5.1913 3.315 3.308 3.315 3.296 3.334 78,824,513 3.3093 -0.38%
2017-02-13 0 5.220 5.210 5.220 5.190 5.240 45,783,241 238,513,085 5.2096 3.328 3.321 3.328 3.308 3.340 71,821,531 3.3209 0.38%
2017-02-10 0 5.200 5.190 5.200 5.180 5.230 70,872,435 368,747,736 5.2030 3.315 3.308 3.315 3.302 3.334 111,179,696 3.3167 0.78%
2017-02-09 0 5.160 5.160 5.170 5.120 5.240 101,955,974 527,614,704 5.1749 3.289 3.289 3.296 3.264 3.340 159,941,367 3.2988 0.19%
2017-02-08 0 5.150 5.140 5.150 5.020 5.150 60,470,000 308,262,405 5.0978 3.283 3.277 3.283 3.200 3.283 94,861,087 3.2496 2.59%
2017-02-07 0 5.020 5.020 5.030 5.010 5.050 35,244,441 177,210,862 5.0281 3.200 3.200 3.206 3.194 3.219 55,289,002 3.2052 -0.40%
2017-02-06 0 5.040 5.030 5.040 4.980 5.040 33,380,614 167,347,219 5.0133 3.213 3.206 3.213 3.175 3.213 52,365,161 3.1958 0.80%
2017-02-03 0 5.000 4.990 5.000 4.980 5.050 68,383,167 341,644,676 4.9960 3.187 3.181 3.187 3.175 3.219 107,274,707 3.1848 -0.20%
2017-02-02 0 5.010 5.000 5.010 5.000 5.100 42,374,106 212,784,205 5.0216 3.194 3.187 3.194 3.187 3.251 66,473,520 3.2010 -0.60%
2017-02-01 0 5.040 5.040 5.050 4.990 5.090 41,561,313 209,159,878 5.0326 3.213 3.213 3.219 3.181 3.245 65,198,467 3.2080 -1.37%
2017-01-27 0 5.110 5.110 5.130 5.100 5.150 23,751,080 121,767,849 5.1268 3.257 3.257 3.270 3.251 3.283 37,259,025 3.2681 -0.39%
2017-01-26 0 5.130 5.130 5.140 5.010 5.140 56,229,243 287,057,243 5.1051 3.270 3.270 3.277 3.194 3.277 88,208,485 3.2543 1.99%
2017-01-25 0 5.030 5.030 5.040 4.900 5.050 87,998,538 438,219,384 4.9798 3.206 3.206 3.213 3.124 3.219 138,045,922 3.1744 1.00%
2017-01-24 0 4.980 4.970 4.980 4.950 5.050 68,093,245 339,733,084 4.9892 3.175 3.168 3.175 3.155 3.219 106,819,898 3.1804 -0.80%
2017-01-23 0 5.020 5.020 5.030 5.000 5.120 38,977,075 196,654,907 5.0454 3.200 3.200 3.206 3.187 3.264 61,144,496 3.2162 -1.18%
2017-01-20 0 5.080 5.080 5.090 5.070 5.130 46,603,664 237,247,612 5.0908 3.238 3.238 3.245 3.232 3.270 73,108,553 3.2451 -0.97%
2017-01-19 0 5.130 5.120 5.130 5.100 5.190 71,444,856 366,812,164 5.1342 3.270 3.264 3.270 3.251 3.308 112,077,669 3.2728 -0.97%
2017-01-18 0 5.180 5.170 5.180 5.130 5.190 62,594,176 323,364,150 5.1660 3.302 3.296 3.302 3.270 3.308 98,193,345 3.2931 0.39%
2017-01-17 0 5.160 5.160 5.170 5.140 5.210 45,662,078 236,161,067 5.1719 3.289 3.289 3.296 3.277 3.321 71,631,459 3.2969 0.19%
2017-01-16 0 5.150 5.150 5.160 5.110 5.200 72,500,533 373,850,384 5.1565 3.283 3.283 3.289 3.257 3.315 113,733,741 3.2871 0.59%
2017-01-13 0 5.120 5.110 5.120 5.080 5.180 58,509,629 300,015,004 5.1276 3.264 3.257 3.264 3.238 3.302 91,785,794 3.2686 0.20%
2017-01-12 0 5.110 5.110 5.120 4.980 5.140 99,354,247 507,295,854 5.1059 3.257 3.257 3.264 3.175 3.277 155,859,961 3.2548 2.20%
2017-01-11 0 5.000 4.990 5.000 4.980 5.020 53,537,663 267,633,744 4.9990 3.187 3.181 3.187 3.175 3.200 83,986,123 3.1866 -0.20%
2017-01-10 0 5.010 5.000 5.010 4.980 5.030 44,668,272 223,661,283 5.0072 3.194 3.187 3.194 3.175 3.206 70,072,446 3.1919 -0.20%
2017-01-09 0 5.020 5.010 5.020 4.970 5.040 56,871,100 284,660,335 5.0054 3.200 3.194 3.200 3.168 3.213 89,215,385 3.1907 1.21%
2017-01-06 0 4.960 4.960 4.970 4.890 5.040 54,303,887 269,443,503 4.9618 3.162 3.162 3.168 3.117 3.213 85,188,122 3.1629 -0.40%
2017-01-05 0 4.980 4.980 4.990 4.930 5.050 104,405,344 521,716,694 4.9970 3.175 3.175 3.181 3.143 3.219 163,783,767 3.1854 1.63%
2017-01-04 0 4.900 4.900 4.910 4.790 4.920 105,336,950 515,385,300 4.8927 3.124 3.124 3.130 3.053 3.136 165,245,205 3.1189 2.30%
2017-01-03 0 4.790 4.790 4.800 4.690 4.870 69,663,191 334,372,681 4.7998 3.053 3.053 3.060 2.990 3.104 109,282,719 3.0597 1.91%
2016-12-30 0 4.700 4.700 4.710 4.600 4.800 74,154,027 351,809,604 4.7443 2.996 2.996 3.002 2.932 3.060 116,327,626 3.0243 1.51%
2016-12-29 0 4.630 4.620 4.630 4.590 4.660 35,601,253 164,436,942 4.6189 2.951 2.945 2.951 2.926 2.971 55,848,744 2.9443 -0.64%
2016-12-28 0 4.660 4.650 4.660 4.610 4.670 29,147,169 135,303,269 4.6421 2.971 2.964 2.971 2.939 2.977 45,724,030 2.9591 -0.21%
2016-12-23 0 4.670 4.670 4.680 4.650 4.730 21,498,969 100,535,630 4.6763 2.977 2.977 2.983 2.964 3.015 33,726,072 2.9809 -0.21%
2016-12-22 0 4.680 4.670 4.680 4.650 4.700 28,292,184 132,413,098 4.6802 2.983 2.977 2.983 2.964 2.996 44,382,790 2.9834 -0.21%
2016-12-21 0 4.690 4.690 4.700 4.650 4.720 24,170,973 113,281,765 4.6867 2.990 2.990 2.996 2.964 3.009 37,917,724 2.9876 -0.21%
2016-12-20 0 4.700 4.690 4.700 4.660 4.710 28,343,105 132,701,973 4.6820 2.996 2.990 2.996 2.971 3.002 44,462,671 2.9846 -0.21%
2016-12-19 0 4.710 4.700 4.710 4.650 4.740 23,168,415 108,765,414 4.6946 3.002 2.996 3.002 2.964 3.022 36,344,981 2.9926 -0.42%
2016-12-16 0 4.730 4.720 4.730 4.660 4.750 46,889,572 221,130,002 4.7160 3.015 3.009 3.015 2.971 3.028 73,557,065 3.0062 0.42%
2016-12-15 0 4.710 4.710 4.720 4.640 4.730 66,325,661 310,807,804 4.6861 3.002 3.002 3.009 2.958 3.015 104,047,036 2.9872 -0.63%
2016-12-14 0 4.740 4.730 4.740 4.710 4.820 43,933,339 208,757,115 4.7517 3.022 3.015 3.022 3.002 3.073 68,919,535 3.0290 -0.63%
2016-12-13 0 4.770 4.760 4.770 4.740 4.800 34,247,012 163,030,463 4.7604 3.041 3.034 3.041 3.022 3.060 53,724,306 3.0346 0.00%
2016-12-12 0 4.770 4.750 4.770 4.740 4.840 50,359,802 241,439,738 4.7943 3.041 3.028 3.041 3.022 3.085 79,000,918 3.0562 -0.21%
2016-12-09 0 4.780 4.780 4.790 4.770 4.820 26,159,570 125,318,715 4.7905 3.047 3.047 3.053 3.041 3.073 41,037,295 3.0538 -0.21%
2016-12-08 0 4.790 4.780 4.790 4.760 4.810 28,321,798 135,529,726 4.7854 3.053 3.047 3.053 3.034 3.066 44,429,246 3.0505 0.21%
2016-12-07 0 4.780 4.770 4.780 4.740 4.830 17,112,779 81,523,637 4.7639 3.047 3.041 3.047 3.022 3.079 26,845,325 3.0368 0.00%
2016-12-06 0 4.780 4.770 4.780 4.750 4.830 19,769,095 94,576,357 4.7841 3.047 3.041 3.047 3.028 3.079 31,012,367 3.0496 0.21%
2016-12-05 0 4.770 4.770 4.780 4.700 4.860 37,654,548 179,359,541 4.7633 3.041 3.041 3.047 2.996 3.098 59,069,809 3.0364 -1.04%
2016-12-02 0 4.820 4.820 4.830 4.790 4.850 27,013,029 130,372,125 4.8263 3.073 3.073 3.079 3.053 3.092 42,376,142 3.0765 -0.41%
2016-12-01 0 4.840 4.830 4.840 4.810 4.880 33,807,953 164,092,202 4.8537 3.085 3.079 3.085 3.066 3.111 53,035,541 3.0940 0.62%
2016-11-30 0 4.810 4.800 4.810 4.780 4.820 63,272,596 303,883,155 4.8028 3.066 3.060 3.066 3.047 3.073 99,257,602 3.0616 0.42%
2016-11-29 0 4.790 4.790 4.800 4.760 4.810 38,151,270 182,721,812 4.7894 3.053 3.053 3.060 3.034 3.066 59,849,031 3.0530 -0.62%
2016-11-28 0 4.820 4.820 4.830 4.810 4.890 32,338,126 156,498,608 4.8394 3.073 3.073 3.079 3.066 3.117 50,729,780 3.0849 0.21%
2016-11-25 0 4.810 4.800 4.810 4.770 4.850 23,431,320 112,771,676 4.8129 3.066 3.060 3.066 3.041 3.092 36,757,408 3.0680 0.42%
2016-11-24 0 4.790 4.790 4.800 4.750 4.820 20,680,714 98,911,755 4.7828 3.053 3.053 3.060 3.028 3.073 32,442,451 3.0488 -0.62%
2016-11-23 0 4.820 4.810 4.820 4.800 4.850 19,197,163 92,558,257 4.8215 3.073 3.066 3.073 3.060 3.092 30,115,160 3.0735 0.21%
2016-11-22 0 4.810 4.810 4.820 4.720 4.860 59,548,091 286,815,066 4.8165 3.066 3.066 3.073 3.009 3.098 93,414,860 3.0703 1.05%
2016-11-21 0 4.760 4.750 4.760 4.680 4.800 31,655,747 150,263,156 4.7468 3.034 3.028 3.034 2.983 3.060 49,659,311 3.0259 0.63%
2016-11-18 0 4.730 4.730 4.740 4.690 4.770 25,324,934 119,970,172 4.7372 3.015 3.015 3.022 2.990 3.041 39,727,977 3.0198 0.21%
2016-11-17 0 4.720 4.720 4.730 4.720 4.810 22,679,142 107,612,401 4.7450 3.009 3.009 3.015 3.009 3.066 35,577,444 3.0247 0.00%
2016-11-16 0 4.720 4.710 4.720 4.720 4.810 28,484,045 135,172,245 4.7455 3.009 3.002 3.009 3.009 3.066 44,683,768 3.0251 -0.21%
2016-11-15 0 4.790 4.790 4.800 4.730 4.820 29,334,269 140,144,217 4.7775 3.015 3.015 3.021 2.977 3.034 46,601,272 3.0073 0.63%
2016-11-14 0 4.760 4.750 4.760 4.690 4.800 37,116,503 176,277,531 4.7493 2.996 2.990 2.996 2.952 3.021 58,964,355 2.9896 -1.24%
2016-11-11 0 4.820 4.820 4.830 4.740 4.840 44,884,192 215,419,683 4.7995 3.034 3.034 3.040 2.984 3.047 71,304,331 3.0211 -0.62%
2016-11-10 0 4.850 4.850 4.860 4.810 4.870 52,846,765 256,125,130 4.8466 3.053 3.053 3.059 3.028 3.066 83,953,906 3.0508 1.89%
2016-11-09 0 4.760 4.760 4.770 4.590 4.880 96,400,370 455,000,244 4.7199 2.996 2.996 3.003 2.889 3.072 153,144,428 2.9711 -1.86%
2016-11-08 0 4.850 4.850 4.860 4.810 4.880 32,358,049 156,456,606 4.8352 3.053 3.053 3.059 3.028 3.072 51,404,937 3.0436 0.00%
2016-11-07 0 4.850 4.840 4.850 4.800 4.870 52,272,641 252,410,601 4.8287 3.053 3.047 3.053 3.021 3.066 83,041,836 3.0396 -0.21%
2016-11-04 0 4.860 4.860 4.870 4.810 4.960 52,405,145 255,682,735 4.8790 3.059 3.059 3.066 3.028 3.122 83,252,336 3.0712 -0.21%
2016-11-03 0 4.870 4.870 4.880 4.820 4.960 40,460,611 197,300,797 4.8764 3.066 3.066 3.072 3.034 3.122 64,276,902 3.0695 -0.81%
2016-11-02 0 4.910 4.910 4.920 4.880 4.950 65,053,355 319,905,090 4.9176 3.091 3.091 3.097 3.072 3.116 103,345,649 3.0955 -1.41%
2016-11-01 0 4.980 4.980 4.990 4.910 5.020 34,653,294 172,601,989 4.9808 3.135 3.135 3.141 3.091 3.160 55,051,229 3.1353 0.00%
2016-10-31 0 4.980 4.980 4.990 4.940 5.040 48,061,007 239,381,398 4.9808 3.135 3.135 3.141 3.110 3.173 76,351,112 3.1353 -0.80%
2016-10-28 0 5.020 5.010 5.020 4.980 5.050 40,384,003 201,967,684 5.0012 3.160 3.154 3.160 3.135 3.179 64,155,200 3.1481 -0.59%
2016-10-27 0 5.050 5.050 5.060 4.970 5.110 56,681,127 285,209,251 5.0318 3.179 3.179 3.185 3.128 3.217 90,045,285 3.1674 -0.39%
2016-10-26 0 5.070 5.070 5.080 5.060 5.120 38,103,355 193,573,928 5.0802 3.191 3.191 3.198 3.185 3.223 60,532,097 3.1979 -0.98%
2016-10-25 0 5.120 5.120 5.130 5.100 5.170 21,585,127 110,789,902 5.1327 3.223 3.223 3.229 3.210 3.254 34,290,760 3.2309 -0.19%
2016-10-24 0 5.130 5.130 5.140 5.090 5.140 30,884,773 158,231,097 5.1233 3.229 3.229 3.235 3.204 3.235 49,064,447 3.2250 -0.19%
2016-10-20 0 5.140 5.130 5.140 5.090 5.140 29,508,866 151,039,439 5.1184 3.235 3.229 3.235 3.204 3.235 46,878,642 3.2219 0.59%
2016-10-19 0 5.110 5.100 5.110 5.060 5.150 21,087,956 107,414,420 5.0936 3.217 3.210 3.217 3.185 3.242 33,500,939 3.2063 -0.78%
2016-10-18 0 5.150 5.140 5.150 5.080 5.150 23,062,746 117,968,706 5.1151 3.242 3.235 3.242 3.198 3.242 36,638,148 3.2198 0.98%
2016-10-17 0 5.100 5.090 5.100 5.050 5.130 22,146,353 112,641,037 5.0862 3.210 3.204 3.210 3.179 3.229 35,182,340 3.2016 -0.78%
2016-10-14 0 5.140 5.140 5.150 5.080 5.150 23,120,525 118,196,389 5.1122 3.235 3.235 3.242 3.198 3.242 36,729,938 3.2180 0.78%
2016-10-13 0 5.100 5.090 5.100 5.080 5.160 49,164,975 250,930,666 5.1039 3.210 3.204 3.210 3.198 3.248 78,104,907 3.2127 -1.16%
2016-10-12 0 5.160 5.150 5.160 5.090 5.160 32,878,178 168,456,458 5.1237 3.248 3.242 3.248 3.204 3.248 52,231,229 3.2252 0.19%
2016-10-11 0 5.150 5.140 5.150 5.110 5.250 63,115,616 324,897,000 5.1476 3.242 3.235 3.242 3.217 3.305 100,267,301 3.2403 -0.96%
2016-10-07 0 5.200 5.200 5.210 5.190 5.270 34,867,424 181,912,884 5.2173 3.273 3.273 3.280 3.267 3.317 55,391,403 3.2841 -1.14%
2016-10-06 0 5.260 5.260 5.270 5.220 5.340 72,882,989 385,665,126 5.2916 3.311 3.311 3.317 3.286 3.361 115,784,033 3.3309 1.54%
2016-10-05 0 5.180 5.180 5.190 5.120 5.210 38,661,542 200,058,165 5.1746 3.261 3.261 3.267 3.223 3.280 61,418,849 3.2573 0.00%
2016-10-04 0 5.180 5.170 5.180 5.130 5.210 47,635,330 246,399,739 5.1726 3.261 3.254 3.261 3.229 3.280 75,674,869 3.2560 0.00%
2016-10-03 0 5.180 5.180 5.190 5.170 5.240 36,462,074 189,181,425 5.1884 3.261 3.261 3.267 3.254 3.298 57,924,710 3.2660 0.78%
2016-09-30 0 5.140 5.130 5.140 5.110 5.200 44,562,867 229,547,841 5.1511 3.235 3.229 3.235 3.217 3.273 70,793,865 3.2425 -0.77%
2016-09-29 0 5.180 5.170 5.180 5.150 5.230 46,020,151 238,388,758 5.1801 3.261 3.254 3.261 3.242 3.292 73,108,949 3.2607 0.00%
2016-09-28 0 5.180 5.170 5.180 5.150 5.230 34,566,775 178,956,332 5.1771 3.261 3.254 3.261 3.242 3.292 54,913,783 3.2589 -0.19%
2016-09-27 0 5.190 5.180 5.190 5.100 5.240 41,221,090 213,550,247 5.1806 3.267 3.261 3.267 3.210 3.298 65,485,021 3.2611 0.97%
2016-09-26 0 5.140 5.130 5.140 5.080 5.230 68,980,427 354,039,034 5.1325 3.235 3.229 3.235 3.198 3.292 109,584,310 3.2307 -2.10%
2016-09-23 0 5.250 5.250 5.260 5.220 5.310 43,154,395 227,144,311 5.2635 3.305 3.305 3.311 3.286 3.343 68,556,325 3.3133 0.38%
2016-09-22 0 5.230 5.220 5.230 5.200 5.300 73,437,471 385,259,021 5.2461 3.292 3.286 3.292 3.273 3.336 116,664,900 3.3023 0.00%
2016-09-21 0 5.230 5.230 5.240 5.180 5.330 37,426,131 196,671,087 5.2549 3.292 3.292 3.298 3.261 3.355 59,456,239 3.3078 0.77%
2016-09-20 0 5.190 5.190 5.200 5.170 5.230 39,979,946 207,764,717 5.1967 3.267 3.267 3.273 3.254 3.292 63,513,303 3.2712 -0.76%
2016-09-19 0 5.230 5.230 5.240 5.210 5.390 76,149,022 402,335,443 5.2835 3.292 3.292 3.298 3.280 3.393 120,972,548 3.3258 0.97%
2016-09-15 0 5.180 5.170 5.180 5.130 5.210 42,608,316 220,159,242 5.1670 3.261 3.254 3.261 3.229 3.280 67,688,808 3.2525 0.00%
2016-09-14 0 5.180 5.180 5.190 5.130 5.230 33,515,841 173,678,520 5.1820 3.261 3.261 3.267 3.229 3.292 53,244,239 3.2619 0.00%
2016-09-13 0 5.180 5.170 5.180 5.160 5.310 52,645,601 274,736,218 5.2186 3.261 3.254 3.261 3.248 3.343 83,634,331 3.2850 -1.15%
2016-09-12 0 5.240 5.230 5.240 5.220 5.360 85,637,033 451,046,740 5.2670 3.298 3.292 3.298 3.286 3.374 136,045,478 3.3154 -3.85%
2016-09-09 0 5.450 5.440 5.450 5.370 5.540 92,218,200 502,988,781 5.4543 3.431 3.424 3.431 3.380 3.487 146,500,511 3.4334 0.18%
2016-09-08 0 5.440 5.430 5.440 5.360 5.460 46,356,977 250,502,434 5.4038 3.424 3.418 3.424 3.374 3.437 73,644,040 3.4015 -0.18%
2016-09-07 0 5.450 5.440 5.450 5.390 5.530 47,497,599 258,838,777 5.4495 3.431 3.424 3.431 3.393 3.481 75,456,065 3.4303 -1.09%
2016-09-06 0 5.510 5.500 5.510 5.400 5.540 65,321,068 357,901,105 5.4791 3.468 3.462 3.468 3.399 3.487 103,770,946 3.4490 1.66%
2016-09-05 0 5.420 5.420 5.430 5.350 5.480 63,708,919 346,244,601 5.4348 3.412 3.412 3.418 3.368 3.450 101,209,839 3.4211 1.88%
2016-09-02 0 5.320 5.310 5.320 5.270 5.370 32,675,307 173,918,410 5.3226 3.349 3.343 3.349 3.317 3.380 51,908,942 3.3505 -0.37%
2016-09-01 0 5.340 5.340 5.350 5.190 5.370 67,876,870 360,533,149 5.3116 3.361 3.361 3.368 3.267 3.380 107,831,167 3.3435 2.10%
2016-08-31 0 5.230 5.230 5.240 5.170 5.270 43,869,692 228,721,144 5.2136 3.292 3.292 3.298 3.254 3.317 69,692,667 3.2819 -0.38%
2016-08-30 0 5.250 5.240 5.250 5.180 5.270 34,102,249 178,524,494 5.2350 3.305 3.298 3.305 3.261 3.317 54,175,823 3.2953 0.96%
2016-08-29 0 5.200 5.180 5.200 5.150 5.230 30,022,971 155,698,099 5.1860 3.273 3.261 3.273 3.242 3.292 47,695,364 3.2644 0.39%
2016-08-26 0 5.180 5.170 5.180 5.110 5.240 53,000,773 274,867,715 5.1861 3.261 3.254 3.261 3.217 3.298 84,198,567 3.2645 0.78%
2016-08-25 0 5.140 5.130 5.140 5.090 5.180 45,228,432 231,737,945 5.1237 3.235 3.229 3.235 3.204 3.261 71,851,201 3.2252 -0.77%
2016-08-24 0 5.180 5.180 5.190 5.130 5.230 41,047,823 212,064,802 5.1663 3.261 3.261 3.267 3.229 3.292 65,209,764 3.2520 -0.77%
2016-08-23 0 5.220 5.210 5.220 5.150 5.260 56,262,077 292,146,406 5.1926 3.286 3.280 3.286 3.242 3.311 89,379,570 3.2686 -0.57%
2016-08-22 0 5.250 5.240 5.250 5.130 5.320 69,595,139 362,109,597 5.2031 3.305 3.298 3.305 3.229 3.349 110,560,859 3.2752 -0.19%
2016-08-19 0 5.260 5.260 5.270 5.200 5.510 170,030,333 899,157,488 5.2882 3.311 3.311 3.317 3.273 3.468 270,115,126 3.3288 -3.84%
2016-08-18 0 5.470 5.460 5.470 5.450 5.630 163,895,611 905,167,859 5.5228 3.443 3.437 3.443 3.431 3.544 260,369,328 3.4765 2.24%
2016-08-17 0 5.350 5.350 5.360 5.320 5.460 80,455,676 433,933,408 5.3934 3.368 3.368 3.374 3.349 3.437 127,814,224 3.3950 -1.65%
2016-08-16 0 5.440 5.430 5.440 5.370 5.510 58,532,447 317,549,780 5.4252 3.424 3.418 3.424 3.380 3.468 92,986,345 3.4150 -0.55%
2016-08-15 0 5.470 5.470 5.490 5.380 5.550 77,411,079 423,676,974 5.4731 3.443 3.443 3.456 3.387 3.494 122,977,489 3.4452 1.30%
2016-08-12 0 5.400 5.390 5.400 5.350 5.470 67,268,295 364,173,611 5.4137 3.399 3.393 3.399 3.368 3.443 106,864,367 3.4078 1.31%
2016-08-11 0 5.330 5.330 5.340 5.290 5.380 55,453,320 295,658,490 5.3317 3.355 3.355 3.361 3.330 3.387 88,094,755 3.3561 -0.93%
2016-08-10 0 5.380 5.360 5.380 5.290 5.450 61,457,687 329,118,835 5.3552 3.387 3.374 3.387 3.330 3.431 97,633,467 3.3710 -0.37%
2016-08-09 0 5.400 5.400 5.410 5.380 5.540 90,193,294 490,904,898 5.4428 3.399 3.399 3.405 3.387 3.487 143,283,687 3.4261 -0.92%
2016-08-08 0 5.450 5.440 5.450 5.140 5.450 129,736,386 692,473,902 5.3375 3.431 3.424 3.431 3.235 3.431 206,102,991 3.3598 6.03%
2016-08-05 0 5.140 5.130 5.140 5.090 5.150 37,649,643 192,717,553 5.1187 3.235 3.229 3.235 3.204 3.242 59,811,316 3.2221 0.98%
2016-08-04 0 5.090 5.080 5.090 5.050 5.140 30,783,949 157,102,191 5.1034 3.204 3.198 3.204 3.179 3.235 48,904,276 3.2124 0.59%
2016-08-03 0 5.060 5.050 5.060 5.010 5.070 45,565,512 229,765,525 5.0425 3.185 3.179 3.185 3.154 3.191 72,386,696 3.1741 -0.39%
2016-08-01 0 5.080 5.070 5.080 5.040 5.120 32,909,582 167,270,158 5.0827 3.198 3.191 3.198 3.173 3.223 52,281,118 3.1994 1.20%
2016-07-29 0 5.020 5.010 5.020 5.000 5.110 72,142,776 363,687,958 5.0412 3.160 3.154 3.160 3.147 3.217 114,608,109 3.1733 -0.59%
2016-07-28 0 5.050 5.040 5.050 5.000 5.110 73,893,705 372,962,990 5.0473 3.179 3.173 3.179 3.147 3.217 117,389,686 3.1771 -1.37%
2016-07-27 0 5.120 5.100 5.120 5.030 5.160 77,479,730 394,768,051 5.0951 3.223 3.210 3.223 3.166 3.248 123,086,550 3.2072 0.79%
2016-07-26 0 5.080 5.070 5.080 5.040 5.240 107,376,450 550,956,985 5.1311 3.198 3.191 3.198 3.173 3.298 170,581,347 3.2299 -0.97%
2016-07-25 0 5.130 5.120 5.130 5.090 5.290 109,178,159 562,824,202 5.1551 3.229 3.223 3.229 3.204 3.330 173,443,595 3.2450 -2.84%
2016-07-22 0 5.280 5.270 5.280 5.220 5.350 70,964,800 375,005,615 5.2844 3.324 3.317 3.324 3.286 3.368 112,736,743 3.3264 0.19%
2016-07-21 0 5.270 5.260 5.270 5.220 5.400 168,265,056 896,027,367 5.3251 3.317 3.311 3.317 3.286 3.399 267,310,755 3.3520 1.15%
2016-07-20 0 5.210 5.210 5.220 5.070 5.330 212,401,879 1,110,197,737 5.2269 3.280 3.280 3.286 3.191 3.355 337,427,794 3.2902 3.17%
2016-07-19 0 5.050 5.040 5.060 5.030 5.150 104,460,603 529,042,965 5.0645 3.179 3.173 3.185 3.166 3.242 165,949,148 3.1880 -0.98%
2016-07-18 0 5.100 5.090 5.100 4.760 5.130 199,224,355 1,000,709,474 5.0230 3.210 3.204 3.210 2.996 3.229 316,493,597 3.1619 7.59%
2016-07-15 0 4.740 4.740 4.750 4.650 4.780 81,763,674 387,009,830 4.7333 2.984 2.984 2.990 2.927 3.009 129,892,147 2.9795 0.42%
2016-07-14 0 4.720 4.710 4.720 4.590 4.740 70,652,061 330,838,621 4.6826 2.971 2.965 2.971 2.889 2.984 112,239,916 2.9476 2.16%
2016-07-13 0 4.620 4.600 4.620 4.570 4.670 50,912,706 234,790,021 4.6116 2.908 2.896 2.908 2.877 2.940 80,881,404 2.9029 0.43%
2016-07-12 0 4.600 4.600 4.610 4.520 4.630 57,256,500 262,159,011 4.5787 2.896 2.896 2.902 2.845 2.914 90,959,339 2.8822 1.77%
2016-07-11 0 4.520 4.510 4.520 4.500 4.580 58,308,945 263,671,278 4.5220 2.845 2.839 2.845 2.833 2.883 92,631,284 2.8465 1.01%
2016-07-08 0 4.680 4.680 4.690 4.620 4.700 49,511,723 231,223,450 4.6701 2.817 2.817 2.823 2.781 2.829 82,258,986 2.8109 0.43%
2016-07-07 0 4.660 4.640 4.670 4.610 4.680 70,562,851 328,226,456 4.6515 2.805 2.793 2.811 2.775 2.817 117,233,419 2.7998 0.87%
2016-07-06 0 4.620 4.610 4.620 4.560 4.650 52,849,250 243,452,314 4.6065 2.781 2.775 2.781 2.745 2.799 87,803,968 2.7727 -0.86%
2016-07-05 0 4.660 4.660 4.670 4.660 4.750 47,940,991 225,143,517 4.6963 2.805 2.805 2.811 2.805 2.859 79,649,365 2.8267 -1.27%
2016-07-04 0 4.720 4.700 4.720 4.570 4.750 73,374,732 342,568,482 4.6688 2.841 2.829 2.841 2.751 2.859 121,905,090 2.8101 1.07%
2016-06-30 0 4.670 4.660 4.670 4.630 4.730 50,732,893 236,795,453 4.6675 2.811 2.805 2.811 2.787 2.847 84,287,843 2.8094 0.21%
2016-06-29 0 4.660 4.650 4.660 4.570 4.680 29,742,443 137,780,132 4.6324 2.805 2.799 2.805 2.751 2.817 49,414,221 2.7883 1.75%
2016-06-28 0 4.580 4.570 4.580 4.520 4.590 50,045,271 228,054,305 4.5570 2.757 2.751 2.757 2.721 2.763 83,145,425 2.7428 -1.72%
2016-06-27 0 4.660 4.660 4.670 4.610 4.710 32,929,541 153,122,333 4.6500 2.805 2.805 2.811 2.775 2.835 54,709,279 2.7988 -1.06%
2016-06-24 0 4.710 4.690 4.710 4.490 4.870 73,176,310 340,874,347 4.6583 2.835 2.823 2.835 2.703 2.931 121,575,431 2.8038 -1.67%
2016-06-23 0 4.790 4.790 4.800 4.770 4.850 31,501,282 151,521,945 4.8100 2.883 2.883 2.889 2.871 2.919 52,336,363 2.8952 -0.62%
2016-06-22 0 4.820 4.810 4.830 4.700 4.860 63,079,567 304,166,184 4.8219 2.901 2.895 2.907 2.829 2.925 104,800,660 2.9023 1.90%
2016-06-21 0 4.730 4.730 4.740 4.710 4.770 26,451,481 125,086,401 4.7289 2.847 2.847 2.853 2.835 2.871 43,946,602 2.8463 -0.84%
2016-06-20 0 4.770 4.770 4.780 4.720 4.820 35,960,236 171,594,556 4.7718 2.871 2.871 2.877 2.841 2.901 59,744,488 2.8721 0.63%
2016-06-17 0 4.740 4.740 4.750 4.650 4.780 69,488,737 328,727,699 4.7307 2.853 2.853 2.859 2.799 2.877 115,448,882 2.8474 1.72%
2016-06-16 0 4.660 4.650 4.660 4.570 4.800 70,326,765 327,738,711 4.6602 2.805 2.799 2.805 2.751 2.889 116,841,185 2.8050 -2.92%
2016-06-15 0 4.800 4.780 4.800 4.670 4.830 48,564,181 232,271,572 4.7828 2.889 2.877 2.889 2.811 2.907 80,684,736 2.8788 1.69%
2016-06-14 0 4.720 4.710 4.720 4.710 4.900 73,252,921 349,780,431 4.7750 2.841 2.835 2.841 2.835 2.949 121,702,713 2.8741 -3.67%
2016-06-13 0 4.900 4.900 4.920 4.770 4.920 110,997,232 540,657,797 4.8709 2.949 2.949 2.961 2.871 2.961 184,411,271 2.9318 0.41%
2016-06-10 0 4.880 4.860 4.880 4.830 4.960 141,721,712 693,761,383 4.8952 2.937 2.925 2.937 2.907 2.985 235,457,052 2.9464 2.09%
2016-06-08 0 4.780 4.780 4.790 4.670 4.850 98,590,208 469,626,828 4.7634 2.877 2.877 2.883 2.811 2.919 163,798,189 2.8671 1.27%
2016-06-07 0 4.720 4.710 4.720 4.630 4.740 108,563,104 509,016,853 4.6887 2.841 2.835 2.841 2.787 2.853 180,367,200 2.8221 1.94%
2016-06-06 0 4.630 4.620 4.640 4.610 4.680 65,006,520 301,713,865 4.6413 2.787 2.781 2.793 2.775 2.817 108,002,107 2.7936 -1.07%
2016-06-03 0 4.680 4.660 4.670 4.560 4.680 125,285,337 581,308,815 4.6399 2.817 2.805 2.811 2.745 2.817 208,149,589 2.7927 2.63%
2016-06-02 0 4.560 4.550 4.560 4.500 4.660 735,788,972 3,358,468,136 4.5644 2.745 2.739 2.745 2.709 2.805 1,222,442,912 2.7473 -4.00%
2016-06-01 0 4.750 4.740 4.760 4.690 4.790 61,797,308 292,825,920 4.7385 2.859 2.853 2.865 2.823 2.883 102,670,309 2.8521 -0.42%
2016-05-31 0 4.770 4.760 4.770 4.760 4.920 92,812,063 447,290,697 4.8193 2.871 2.865 2.871 2.865 2.961 154,198,354 2.9007 0.21%
2016-05-30 0 4.760 4.760 4.770 4.710 4.870 65,920,482 315,037,703 4.7791 2.865 2.865 2.871 2.835 2.931 109,520,568 2.8765 -0.63%
2016-05-27 0 4.790 4.800 4.810 4.770 4.910 100,573,410 484,316,777 4.8156 2.883 2.889 2.895 2.871 2.955 167,093,089 2.8985 -3.82%
2016-05-26 0 4.980 4.980 4.990 4.880 5.000 24,607,075 121,518,495 4.9384 2.997 2.997 3.003 2.937 3.010 40,882,299 2.9724 -0.40%
2016-05-25 0 5.000 5.010 5.020 4.920 5.070 35,388,511 176,375,938 4.9840 3.010 3.016 3.022 2.961 3.052 58,794,622 2.9999 2.88%
2016-05-24 0 4.860 4.850 4.860 4.750 4.910 40,859,347 197,172,177 4.8256 2.925 2.919 2.925 2.859 2.955 67,883,892 2.9046 -0.41%
2016-05-23 0 4.880 4.880 4.890 4.830 5.000 40,379,410 197,379,309 4.8881 2.937 2.937 2.943 2.907 3.010 67,086,523 2.9422 -1.81%
2016-05-20 0 4.970 4.960 4.970 4.950 5.080 25,982,706 130,174,117 5.0100 2.991 2.985 2.991 2.979 3.058 43,167,778 3.0155 -0.80%
2016-05-19 0 5.010 5.000 5.010 4.930 5.120 23,141,734 116,813,600 5.0477 3.016 3.010 3.016 2.967 3.082 38,447,775 3.0382 0.00%
2016-05-18 0 5.010 5.000 5.010 4.970 5.160 34,300,360 172,068,618 5.0165 3.016 3.010 3.016 2.991 3.106 56,986,763 3.0194 -2.91%
2016-05-17 0 5.160 5.160 5.180 5.060 5.200 39,338,880 201,510,679 5.1224 3.106 3.106 3.118 3.046 3.130 65,357,782 3.0832 -0.19%
2016-05-16 0 5.170 5.170 5.190 4.920 5.250 56,876,059 293,260,519 5.1561 3.112 3.112 3.124 2.961 3.160 94,494,125 3.1035 3.40%
2016-05-13 0 5.000 4.990 5.000 4.960 5.110 74,286,125 371,281,797 4.9980 3.010 3.003 3.010 2.985 3.076 123,419,282 3.0083 -2.91%
2016-05-12 0 5.150 5.150 5.160 5.120 5.260 42,814,950 221,998,873 5.1851 3.100 3.100 3.106 3.082 3.166 71,132,939 3.1209 -1.72%
2016-05-11 0 5.240 5.240 5.250 5.200 5.340 74,431,385 391,827,665 5.2643 3.154 3.154 3.160 3.130 3.214 123,660,618 3.1686 0.19%
2016-05-10 0 5.230 5.230 5.250 5.180 5.590 149,746,697 793,286,962 5.2975 3.148 3.148 3.160 3.118 3.365 248,789,796 3.1886 -8.25%
2016-05-09 0 5.700 5.700 5.710 5.670 5.760 20,724,027 118,298,640 5.7083 3.431 3.431 3.437 3.413 3.467 34,430,986 3.4358 1.06%
2016-05-06 0 5.640 5.630 5.640 5.600 5.780 57,259,056 324,167,658 5.6614 3.395 3.389 3.395 3.371 3.479 95,130,438 3.4076 -2.42%
2016-05-05 0 5.780 5.790 5.800 5.760 5.850 51,988,261 301,874,590 5.8066 3.479 3.485 3.491 3.467 3.521 86,373,517 3.4950 -1.37%
2016-05-04 0 5.860 5.850 5.860 5.820 5.940 39,879,181 233,717,861 5.8606 3.527 3.521 3.527 3.503 3.575 66,255,440 3.5275 -0.51%
2016-05-03 0 5.890 5.890 5.910 5.880 6.100 73,342,348 436,750,950 5.9550 3.545 3.545 3.557 3.539 3.672 121,851,287 3.5843 -4.54%
2016-04-29 0 6.170 6.150 6.160 6.120 6.380 52,107,110 322,883,145 6.1965 3.714 3.702 3.708 3.684 3.840 86,570,973 3.7297 -3.59%
2016-04-28 0 6.400 6.390 6.410 6.320 6.490 34,241,741 219,885,011 6.4215 3.852 3.846 3.858 3.804 3.906 56,889,373 3.8651 0.31%
2016-04-27 0 6.380 6.370 6.390 6.340 6.470 20,800,650 132,873,747 6.3880 3.840 3.834 3.846 3.816 3.894 34,558,288 3.8449 -1.39%
2016-04-26 0 6.470 6.450 6.470 6.380 6.480 44,842,320 288,667,419 6.4374 3.894 3.882 3.894 3.840 3.900 74,501,220 3.8747 1.41%
2016-04-25 0 6.380 6.380 6.390 6.280 6.450 35,972,300 229,737,064 6.3865 3.840 3.840 3.846 3.780 3.882 59,764,531 3.8440 0.79%
2016-04-22 0 6.330 6.340 6.350 6.230 6.400 37,449,488 236,233,376 6.3081 3.810 3.816 3.822 3.750 3.852 62,218,738 3.7968 -1.25%
2016-04-21 0 6.410 6.410 6.420 6.330 6.470 22,306,681 143,018,423 6.4115 3.858 3.858 3.864 3.810 3.894 37,060,414 3.8591 0.79%
2016-04-20 0 6.360 6.340 6.350 6.240 6.580 39,708,235 251,960,122 6.3453 3.828 3.816 3.822 3.756 3.961 65,971,430 3.8192 -2.45%
2016-04-19 0 6.520 6.520 6.530 6.420 6.530 40,007,433 259,638,390 6.4898 3.924 3.924 3.930 3.864 3.930 66,468,518 3.9062 1.56%
2016-04-18 0 6.420 6.420 6.440 6.330 6.470 33,399,776 214,018,610 6.4078 3.864 3.864 3.876 3.810 3.894 55,490,529 3.8568 -0.62%
2016-04-15 0 6.460 6.460 6.470 6.360 6.480 61,476,465 395,922,826 6.4402 3.888 3.888 3.894 3.828 3.900 102,137,259 3.8764 0.47%
2016-04-14 0 6.430 6.410 6.420 6.240 6.490 99,858,591 636,767,543 6.3767 3.870 3.858 3.864 3.756 3.906 165,905,486 3.8381 3.71%
2016-04-13 0 6.200 6.200 6.220 6.080 6.220 56,411,869 346,840,728 6.1484 3.732 3.732 3.744 3.660 3.744 93,722,918 3.7007 2.65%
2016-04-12 0 6.040 6.040 6.050 5.860 6.070 69,613,718 418,469,919 6.0113 3.635 3.635 3.641 3.527 3.654 115,656,526 3.6182 2.72%
2016-04-11 0 5.880 5.860 5.880 5.820 5.970 31,920,069 188,002,083 5.8898 3.539 3.527 3.539 3.503 3.593 53,032,138 3.5451 -0.51%
2016-04-08 0 5.910 5.890 5.900 5.730 5.940 69,570,388 406,788,657 5.8472 3.557 3.545 3.551 3.449 3.575 115,584,537 3.5194 2.78%
2016-04-07 0 5.750 5.740 5.750 5.700 5.780 28,449,377 163,363,156 5.7422 3.461 3.455 3.461 3.431 3.479 47,265,915 3.4563 1.05%
2016-04-06 0 5.690 5.690 5.700 5.660 5.780 44,641,636 255,437,690 5.7220 3.425 3.425 3.431 3.407 3.479 74,167,803 3.4441 0.00%
2016-04-05 0 5.690 5.680 5.690 5.660 5.870 88,680,315 506,778,777 5.7147 3.425 3.419 3.425 3.407 3.533 147,333,851 3.4397 -4.21%
2016-04-01 0 5.940 5.930 5.950 5.890 6.040 52,199,267 310,317,925 5.9449 3.575 3.569 3.581 3.545 3.635 86,724,083 3.5782 -1.66%
2016-03-31 0 6.040 6.050 6.060 6.000 6.210 70,884,443 429,061,656 6.0530 3.635 3.641 3.648 3.611 3.738 117,767,714 3.6433 -1.79%
2016-03-30 0 6.150 6.130 6.140 5.980 6.180 88,851,437 541,447,673 6.0939 3.702 3.690 3.696 3.599 3.720 147,618,153 3.6679 1.99%
2016-03-29 0 6.030 6.040 6.050 6.010 6.240 55,451,355 336,017,951 6.0597 3.629 3.635 3.641 3.617 3.756 92,127,116 3.6473 -1.95%
2016-03-24 0 6.150 6.150 6.160 6.090 6.200 41,377,811 254,425,071 6.1488 3.702 3.702 3.708 3.666 3.732 68,745,270 3.7010 -2.23%
2016-03-23 0 6.290 6.290 6.300 6.260 6.420 31,375,355 198,088,842 6.3135 3.786 3.786 3.792 3.768 3.864 52,127,148 3.8001 -1.26%
2016-03-22 0 6.370 6.370 6.390 6.280 6.440 40,243,510 255,909,967 6.3590 3.834 3.834 3.846 3.780 3.876 66,860,738 3.8275 1.92%
2016-03-21 0 6.250 6.240 6.250 6.210 6.380 59,496,386 373,221,149 6.2730 3.762 3.756 3.762 3.738 3.840 98,847,547 3.7757 -0.32%
2016-03-18 0 6.270 6.260 6.280 6.190 6.510 101,589,424 643,164,150 6.3310 3.774 3.768 3.780 3.726 3.918 168,781,099 3.8106 -3.39%
2016-03-17 0 6.490 6.480 6.500 6.430 6.530 39,009,175 253,388,240 6.4956 3.906 3.900 3.912 3.870 3.930 64,810,008 3.9097 0.31%
2016-03-16 0 6.470 6.450 6.470 6.420 6.560 29,878,911 193,057,844 6.4613 3.894 3.882 3.894 3.864 3.948 49,640,949 3.8891 -1.67%
2016-03-15 0 6.580 6.570 6.580 6.520 6.600 23,476,853 154,229,844 6.5694 3.961 3.954 3.961 3.924 3.973 39,004,543 3.9542 0.46%
2016-03-14 0 6.550 6.540 6.570 6.460 6.600 33,056,972 216,364,249 6.5452 3.942 3.936 3.954 3.888 3.973 54,920,993 3.9396 1.71%
2016-03-11 0 6.440 6.430 6.450 6.320 6.480 37,940,319 244,499,879 6.4443 3.876 3.870 3.882 3.804 3.900 63,034,207 3.8788 1.74%
2016-03-10 0 6.330 6.320 6.330 6.310 6.450 37,394,613 238,760,326 6.3849 3.810 3.804 3.810 3.798 3.882 62,127,568 3.8431 -0.94%
2016-03-09 0 6.390 6.380 6.410 6.350 6.410 26,891,770 171,539,755 6.3789 3.846 3.840 3.858 3.822 3.858 44,678,100 3.8395 -0.78%
2016-03-08 0 6.440 6.440 6.450 6.360 6.550 33,513,700 215,947,770 6.4436 3.876 3.876 3.882 3.828 3.942 55,679,803 3.8784 -1.53%
2016-03-07 0 6.540 6.520 6.550 6.480 6.660 49,343,674 324,559,927 6.5775 3.936 3.924 3.942 3.900 4.009 81,979,789 3.9590 -0.30%
2016-03-04 0 6.560 6.560 6.570 6.460 6.580 65,500,298 427,969,455 6.5339 3.948 3.948 3.954 3.888 3.961 108,822,472 3.9327 2.18%
2016-03-03 0 6.420 6.430 6.440 6.410 6.620 303,769,230 1,958,333,666 6.4468 3.864 3.870 3.876 3.858 3.985 504,683,484 3.8803 -4.04%
2016-03-02 0 6.690 6.670 6.690 6.640 6.740 38,521,475 257,778,953 6.6918 4.027 4.015 4.027 3.997 4.057 63,999,742 4.0278 1.83%
2016-03-01 0 6.570 6.550 6.590 6.420 6.590 21,129,869 137,464,289 6.5057 3.954 3.942 3.967 3.864 3.967 35,105,254 3.9158 1.23%
2016-02-29 0 6.490 6.460 6.500 6.400 6.630 60,518,196 392,504,988 6.4857 3.906 3.888 3.912 3.852 3.991 100,545,187 3.9038 -2.26%
2016-02-26 0 6.640 6.640 6.660 6.530 6.680 25,669,944 169,389,180 6.5987 3.997 3.997 4.009 3.930 4.021 42,648,154 3.9718 2.79%
2016-02-25 0 6.460 6.450 6.470 6.390 6.620 33,035,767 213,649,698 6.4672 3.888 3.882 3.894 3.846 3.985 54,885,763 3.8926 -1.22%
2016-02-24 0 6.540 6.520 6.530 6.450 6.700 38,430,976 250,877,520 6.5280 3.936 3.924 3.930 3.882 4.033 63,849,386 3.9292 -1.95%
2016-02-23 0 6.670 6.680 6.700 6.670 6.830 32,202,812 216,328,293 6.7177 4.015 4.021 4.033 4.015 4.111 53,501,888 4.0434 -2.06%
2016-02-22 0 6.810 6.800 6.820 6.700 6.820 30,785,281 208,307,451 6.7665 4.099 4.093 4.105 4.033 4.105 51,146,796 4.0727 1.19%
2016-02-19 0 6.730 6.720 6.730 6.590 6.740 34,532,665 229,526,280 6.6466 4.051 4.045 4.051 3.967 4.057 57,372,716 4.0006 0.75%
2016-02-18 0 6.680 6.670 6.680 6.600 6.760 39,864,694 266,198,674 6.6776 4.021 4.015 4.021 3.973 4.069 66,231,371 4.0192 2.30%
2016-02-17 0 6.530 6.520 6.540 6.520 6.780 38,470,396 254,817,940 6.6237 3.930 3.924 3.936 3.924 4.081 63,914,879 3.9868 -0.31%
2016-02-16 0 6.550 6.550 6.560 6.510 6.780 35,934,843 237,587,650 6.6116 3.942 3.942 3.948 3.918 4.081 59,702,300 3.9795 -1.21%
2016-02-15 0 6.630 6.640 6.650 6.470 6.670 28,345,473 187,020,066 6.5979 3.991 3.997 4.003 3.894 4.015 47,093,289 3.9713 3.11%
2016-02-12 0 6.430 6.410 6.430 6.240 6.490 54,098,865 346,833,369 6.4111 3.870 3.858 3.870 3.756 3.906 89,880,083 3.8588 1.42%
2016-02-11 0 6.340 6.350 6.370 6.210 6.450 107,510,033 675,857,253 6.2865 3.816 3.822 3.834 3.738 3.882 178,617,624 3.7838 -6.90%
2016-02-05 0 6.810 6.800 6.810 6.620 6.890 72,172,516 490,933,227 6.8022 4.099 4.093 4.099 3.985 4.147 119,907,723 4.0943 -0.15%
2016-02-04 0 6.820 6.800 6.820 6.650 7.040 96,196,940 658,871,314 6.8492 4.105 4.093 4.105 4.003 4.237 159,822,003 4.1225 3.18%
2016-02-03 0 6.610 6.610 6.620 6.540 7.290 117,416,478 797,141,989 6.7890 3.979 3.979 3.985 3.936 4.388 195,076,233 4.0863 -10.19%
2016-02-02 0 7.360 7.340 7.370 6.980 7.490 87,135,810 641,729,434 7.3647 4.430 4.418 4.436 4.201 4.508 144,767,803 4.4328 3.66%
2016-02-01 0 7.100 7.080 7.090 6.870 7.200 48,130,934 339,021,407 7.0437 4.273 4.261 4.267 4.135 4.334 79,964,937 4.2396 3.20%
2016-01-29 0 6.880 6.850 6.880 6.700 6.900 31,509,081 215,377,965 6.8354 4.141 4.123 4.141 4.033 4.153 52,349,321 4.1142 0.88%
2016-01-28 0 6.820 6.820 6.840 6.680 6.870 26,834,046 181,571,577 6.7665 4.105 4.105 4.117 4.021 4.135 44,582,198 4.0727 -0.87%
2016-01-27 0 6.880 6.870 6.900 6.670 6.940 26,242,433 179,252,781 6.8306 4.141 4.135 4.153 4.015 4.177 43,599,289 4.1114 1.62%
2016-01-26 0 6.770 6.750 6.770 6.720 6.960 33,564,180 229,426,701 6.8355 4.075 4.063 4.075 4.045 4.189 55,763,671 4.1143 -2.73%
2016-01-25 0 6.960 6.960 6.970 6.690 7.050 64,243,796 443,700,710 6.9065 4.189 4.189 4.195 4.027 4.243 106,734,915 4.1570 5.61%
2016-01-22 0 6.590 6.580 6.600 6.490 6.680 36,600,064 240,348,515 6.5669 3.967 3.961 3.973 3.906 4.021 60,807,501 3.9526 3.62%
2016-01-21 0 6.360 6.340 6.370 6.310 6.760 31,472,321 204,749,305 6.5057 3.828 3.816 3.834 3.798 4.069 52,288,247 3.9158 -2.75%
2016-01-20 0 6.540 6.510 6.550 6.470 6.750 31,119,572 204,019,649 6.5560 3.936 3.918 3.942 3.894 4.063 51,702,189 3.9461 -4.39%
2016-01-19 0 6.840 6.830 6.850 6.450 6.860 43,078,273 289,889,661 6.7294 4.117 4.111 4.123 3.882 4.129 71,570,425 4.0504 4.75%
2016-01-18 0 6.530 6.520 6.530 6.300 6.680 36,124,395 235,736,850 6.5257 3.930 3.924 3.930 3.792 4.021 60,017,223 3.9278 1.24%
2016-01-15 0 6.450 6.430 6.450 6.430 6.850 52,515,222 345,762,000 6.5840 3.882 3.870 3.882 3.870 4.123 87,249,012 3.9629 -4.02%
2016-01-14 0 6.720 6.720 6.740 6.500 6.770 29,899,843 197,911,467 6.6191 4.045 4.045 4.057 3.912 4.075 49,675,726 3.9841 -0.15%
2016-01-13 0 6.730 6.720 6.730 6.660 7.030 31,210,960 213,185,341 6.8305 4.051 4.045 4.051 4.009 4.231 51,854,021 4.1113 -0.44%
2016-01-12 0 6.760 6.740 6.760 6.740 7.080 31,166,767 214,210,588 6.8730 4.069 4.057 4.069 4.057 4.261 51,780,599 4.1369 -1.60%
2016-01-11 0 6.870 6.860 6.870 6.820 7.020 46,470,445 319,643,917 6.8784 4.135 4.129 4.135 4.105 4.225 77,206,194 4.1401 -4.05%
2016-01-08 0 7.160 7.170 7.180 6.920 7.440 56,609,445 409,423,177 7.2324 4.310 4.316 4.322 4.165 4.478 94,051,171 4.3532 2.58%
2016-01-07 0 6.980 6.970 6.990 6.810 7.120 62,538,484 433,102,149 6.9254 4.201 4.195 4.207 4.099 4.286 103,901,702 4.1684 -1.97%
2016-01-06 0 7.120 7.110 7.120 7.100 7.320 63,589,622 457,683,013 7.1974 4.286 4.280 4.286 4.273 4.406 105,648,067 4.3321 -3.13%
2016-01-05 0 7.350 7.340 7.350 7.330 7.690 52,007,858 388,498,982 7.4700 4.424 4.418 4.424 4.412 4.629 86,406,075 4.4962 -1.47%
2016-01-04 0 7.460 7.430 7.450 7.370 7.900 60,807,483 458,842,517 7.5458 4.490 4.472 4.484 4.436 4.755 101,025,810 4.5418 -5.21%
2015-12-31 0 7.870 7.830 7.870 7.800 7.950 15,148,909 119,152,063 7.8654 4.737 4.713 4.737 4.695 4.785 25,168,462 4.7342 -0.25%
2015-12-30 0 7.890 7.880 7.890 7.880 7.990 19,335,472 152,758,023 7.9004 4.749 4.743 4.749 4.743 4.809 32,124,035 4.7553 -0.63%
2015-12-29 0 7.940 7.930 7.940 7.910 8.010 16,886,623 134,273,361 7.9515 4.779 4.773 4.779 4.761 4.821 28,055,507 4.7860 -0.63%
2015-12-28 0 7.990 7.990 8.010 7.850 8.130 17,587,210 140,574,668 7.9930 4.809 4.809 4.821 4.725 4.893 29,219,465 4.8110 -1.72%
2015-12-24 0 8.130 8.140 8.150 8.090 8.250 5,490,922 44,678,562 8.1368 4.893 4.899 4.905 4.869 4.966 9,122,641 4.8975 -0.12%
2015-12-23 0 8.140 8.120 8.140 7.960 8.210 18,183,049 148,027,013 8.1409 4.899 4.887 4.899 4.791 4.942 30,209,395 4.9000 1.62%
2015-12-22 0 8.010 8.000 8.010 7.920 8.050 16,098,883 128,817,438 8.0016 4.821 4.815 4.821 4.767 4.845 26,746,752 4.8162 -0.37%
2015-12-21 0 8.040 8.030 8.050 7.810 8.060 18,957,561 151,698,852 8.0020 4.839 4.833 4.845 4.701 4.851 31,496,172 4.8164 1.39%
2015-12-18 0 7.930 7.920 7.960 7.810 7.970 26,171,104 207,399,350 7.9247 4.773 4.767 4.791 4.701 4.797 43,480,783 4.7699 -1.00%
2015-12-17 0 8.010 8.000 8.040 7.900 8.140 27,576,303 221,684,545 8.0390 4.821 4.815 4.839 4.755 4.899 45,815,386 4.8386 -0.37%
2015-12-16 0 8.040 8.050 8.060 7.960 8.080 24,625,512 197,784,936 8.0317 4.839 4.845 4.851 4.791 4.863 40,912,930 4.8343 1.77%
2015-12-15 0 7.900 7.890 7.910 7.740 7.940 39,291,101 308,638,441 7.8552 4.755 4.749 4.761 4.659 4.779 65,278,401 4.7280 -0.75%
2015-12-14 0 7.960 7.960 7.970 7.660 8.020 38,736,132 306,449,536 7.9112 4.791 4.791 4.797 4.611 4.827 64,356,374 4.7618 -1.49%
2015-12-11 0 8.080 8.080 8.100 7.960 8.240 29,806,899 241,565,934 8.1044 4.863 4.863 4.875 4.791 4.960 49,521,308 4.8780 0.50%
2015-12-10 0 8.040 8.020 8.040 7.920 8.300 68,967,232 555,150,838 8.0495 4.839 4.827 4.839 4.767 4.996 114,582,451 4.8450 -3.37%
2015-12-09 0 8.320 8.300 8.320 8.300 8.460 22,949,095 192,279,254 8.3785 5.008 4.996 5.008 4.996 5.092 38,127,724 5.0430 -1.42%
2015-12-08 0 8.440 8.430 8.440 8.300 8.450 36,917,223 309,204,066 8.3756 5.080 5.074 5.080 4.996 5.086 61,334,431 5.0413 -1.17%
2015-12-07 0 8.540 8.540 8.560 8.350 8.730 29,748,679 255,425,108 8.5861 5.140 5.140 5.152 5.026 5.255 49,424,581 5.1680 1.30%
2015-12-04 0 8.430 8.400 8.430 8.280 8.440 20,325,870 169,974,499 8.3625 5.074 5.056 5.074 4.984 5.080 33,769,486 5.0334 0.12%
2015-12-03 0 8.420 8.420 8.430 8.310 8.470 27,259,175 228,583,725 8.3856 5.068 5.068 5.074 5.002 5.098 45,288,509 5.0473 -0.12%
2015-12-02 0 8.430 8.420 8.450 8.330 8.500 28,779,151 242,187,636 8.4154 5.074 5.068 5.086 5.014 5.116 47,813,803 5.0652 0.00%
2015-12-01 0 8.430 8.410 8.440 8.230 8.480 40,310,463 337,009,987 8.3604 5.074 5.062 5.080 4.954 5.104 66,971,974 5.0321 2.80%
2015-11-30 0 8.200 8.260 8.300 7.990 8.440 71,014,432 586,900,893 8.2645 4.936 4.972 4.996 4.809 5.080 117,983,678 4.9744 0.86%
2015-11-27 0 8.130 8.140 8.150 8.110 8.480 54,159,133 443,720,829 8.1929 4.893 4.899 4.905 4.881 5.104 89,980,213 4.9313 -3.79%
2015-11-26 0 8.450 8.440 8.450 8.390 8.710 39,488,945 335,964,000 8.5078 5.086 5.080 5.086 5.050 5.243 65,607,100 5.1208 -2.20%
2015-11-25 0 8.640 8.620 8.650 8.520 8.730 30,557,430 263,542,570 8.6245 5.200 5.188 5.206 5.128 5.255 50,768,244 5.1911 -0.69%
2015-11-24 0 8.760 8.750 8.770 8.420 8.820 63,593,625 555,304,904 8.7321 5.237 5.231 5.243 5.033 5.272 106,383,371 5.2198 3.42%
2015-11-23 0 8.470 8.460 8.470 8.390 8.550 20,761,534 175,481,869 8.4523 5.063 5.057 5.063 5.015 5.111 34,731,185 5.0526 -0.82%
2015-11-20 0 8.540 8.530 8.540 8.350 8.550 34,074,879 287,757,939 8.4449 5.105 5.099 5.105 4.991 5.111 57,002,577 5.0482 0.59%
2015-11-19 0 8.490 8.460 8.490 8.310 8.490 33,445,419 280,826,088 8.3965 5.075 5.057 5.075 4.968 5.075 55,949,577 5.0193 1.31%
2015-11-18 0 8.380 8.360 8.370 8.280 8.520 27,979,235 234,781,367 8.3913 5.009 4.997 5.003 4.950 5.093 46,805,404 5.0161 -1.64%
2015-11-17 0 8.520 8.510 8.520 8.400 8.640 57,022,225 486,012,420 8.5232 5.093 5.087 5.093 5.021 5.165 95,390,324 5.0950 2.65%
2015-11-16 0 8.300 8.320 8.330 8.020 8.480 95,582,925 792,973,893 8.2962 4.962 4.974 4.979 4.794 5.069 159,897,061 4.9593 0.24%
2015-11-13 0 8.280 8.230 8.240 7.680 8.350 161,027,267 1,300,941,320 8.0790 4.950 4.920 4.926 4.591 4.991 269,376,427 4.8295 7.53%
2015-11-12 0 7.700 7.700 7.720 7.250 7.720 76,507,428 578,941,855 7.5671 4.603 4.603 4.615 4.334 4.615 127,986,384 4.5235 5.77%
2015-11-11 0 7.280 7.270 7.280 7.200 7.420 29,597,484 216,529,666 7.3158 4.352 4.346 4.352 4.304 4.436 49,512,512 4.3732 0.55%
2015-11-10 0 7.240 7.230 7.240 7.230 7.480 32,238,717 235,938,680 7.3185 4.328 4.322 4.328 4.322 4.471 53,930,931 4.3748 -4.23%
2015-11-09 0 7.560 7.530 7.560 7.400 7.680 22,877,315 173,460,218 7.5822 4.519 4.501 4.519 4.424 4.591 38,270,595 4.5325 0.13%
2015-11-06 0 7.550 7.530 7.560 7.530 7.720 22,524,999 171,574,430 7.6171 4.513 4.501 4.519 4.501 4.615 37,681,219 4.5533 -1.18%
2015-11-05 0 7.640 7.610 7.630 7.580 7.690 39,401,744 300,835,745 7.6351 4.567 4.549 4.561 4.531 4.597 65,913,688 4.5641 0.39%
2015-11-04 0 7.610 7.610 7.620 7.450 7.680 50,583,270 384,634,483 7.6040 4.549 4.549 4.555 4.453 4.591 84,618,840 4.5455 2.56%
2015-11-03 0 7.420 7.420 7.430 7.280 7.430 47,300,958 349,079,516 7.3800 4.436 4.436 4.441 4.352 4.441 79,127,984 4.4116 2.20%
2015-11-02 0 7.260 7.270 7.280 7.200 7.350 47,115,540 343,409,544 7.2887 4.340 4.346 4.352 4.304 4.394 78,817,806 4.3570 0.28%
2015-10-30 0 7.240 7.200 7.210 7.080 7.260 48,234,488 347,691,179 7.2084 4.328 4.304 4.310 4.232 4.340 80,689,651 4.3090 2.26%
2015-10-29 0 7.080 7.070 7.080 6.980 7.120 48,536,352 343,003,275 7.0669 4.232 4.226 4.232 4.172 4.256 81,194,628 4.2245 1.87%
2015-10-28 0 6.950 6.930 6.950 6.940 7.110 29,314,472 205,478,435 7.0095 4.155 4.143 4.155 4.149 4.250 49,039,072 4.1901 -1.97%
2015-10-27 0 7.090 7.070 7.100 6.950 7.230 43,419,795 306,054,507 7.0487 4.238 4.226 4.244 4.155 4.322 72,635,333 4.2136 -1.53%
2015-10-26 0 7.200 7.170 7.200 7.130 7.290 48,572,393 348,729,214 7.1796 4.304 4.286 4.304 4.262 4.358 81,254,920 4.2918 1.98%
2015-10-23 0 7.060 7.050 7.070 7.020 7.130 43,027,008 304,453,306 7.0759 4.220 4.214 4.226 4.196 4.262 71,978,255 4.2298 1.58%
2015-10-22 0 6.950 6.950 6.970 6.910 7.180 80,127,381 560,591,997 6.9963 4.155 4.155 4.167 4.131 4.292 134,042,066 4.1822 -4.14%
2015-10-20 0 7.250 7.240 7.260 7.130 7.340 31,551,142 229,086,576 7.2608 4.334 4.328 4.340 4.262 4.388 52,780,713 4.3403 0.14%
2015-10-19 0 7.240 7.240 7.250 7.110 7.420 72,171,971 521,846,044 7.2306 4.328 4.328 4.334 4.250 4.436 120,733,762 4.3223 -2.82%
2015-10-16 0 7.450 7.440 7.450 7.440 7.640 41,645,920 312,804,724 7.5111 4.453 4.447 4.453 4.447 4.567 69,667,885 4.4899 -2.49%
2015-10-15 0 7.640 7.620 7.640 7.380 7.650 51,255,068 386,162,270 7.5341 4.567 4.555 4.567 4.412 4.573 85,742,665 4.5037 2.00%
2015-10-14 0 7.490 7.490 7.500 7.440 7.660 51,130,541 385,019,638 7.5301 4.477 4.477 4.483 4.447 4.579 85,534,349 4.5013 -2.60%
2015-10-13 0 7.690 7.670 7.680 7.520 7.940 90,427,515 701,190,810 7.7542 4.597 4.585 4.591 4.495 4.746 151,272,771 4.6353 1.72%
2015-10-12 0 7.560 7.570 7.580 7.120 7.600 120,345,617 895,240,721 7.4389 4.519 4.525 4.531 4.256 4.543 201,321,633 4.4468 7.69%
2015-10-09 0 7.020 7.000 7.010 6.880 7.040 71,030,396 496,192,919 6.9856 4.196 4.184 4.190 4.113 4.208 118,824,064 4.1759 3.54%
2015-10-08 0 6.780 6.760 6.790 6.730 6.990 43,029,529 293,330,467 6.8170 4.053 4.041 4.059 4.023 4.178 71,982,472 4.0750 -2.02%
2015-10-07 0 6.920 6.910 6.930 6.470 6.950 106,748,995 717,223,370 6.7188 4.137 4.131 4.143 3.868 4.155 178,576,358 4.0163 5.33%
2015-10-06 0 6.570 6.570 6.580 6.560 6.900 51,207,585 342,929,800 6.6969 3.927 3.927 3.933 3.921 4.125 85,663,233 4.0032 -3.38%
2015-10-05 0 6.800 6.800 6.810 6.700 6.820 33,937,294 229,332,888 6.7575 4.065 4.065 4.071 4.005 4.077 56,772,416 4.0395 1.64%
2015-10-02 0 6.690 6.670 6.680 6.350 6.700 52,459,815 343,867,513 6.5549 3.999 3.987 3.993 3.796 4.005 87,758,041 3.9184 2.45%
2015-09-30 0 6.530 6.510 6.530 6.140 6.550 77,873,307 498,850,896 6.4059 3.903 3.892 3.903 3.670 3.915 130,271,311 3.8293 5.66%
2015-09-29 0 6.180 6.160 6.170 6.150 6.300 54,500,503 337,553,179 6.1936 3.694 3.682 3.688 3.676 3.766 91,171,831 3.7024 -5.65%
2015-09-25 0 6.550 6.540 6.560 6.450 6.690 36,858,955 241,145,504 6.5424 3.915 3.909 3.921 3.856 3.999 61,659,952 3.9109 -0.76%
2015-09-24 0 6.600 6.610 6.620 6.550 6.790 58,202,333 386,875,264 6.6471 3.945 3.951 3.957 3.915 4.059 97,364,482 3.9735 -0.90%
2015-09-23 0 6.660 6.640 6.660 6.520 6.930 73,628,315 493,200,209 6.6985 3.981 3.969 3.981 3.898 4.143 123,170,024 4.0042 -3.76%
2015-09-22 0 6.920 6.920 6.930 6.860 7.130 49,168,158 342,334,211 6.9625 4.137 4.137 4.143 4.101 4.262 82,251,553 4.1620 -1.98%
2015-09-21 0 7.060 7.050 7.060 6.960 7.290 48,946,895 347,610,956 7.1018 4.220 4.214 4.220 4.161 4.358 81,881,410 4.2453 -1.94%
2015-09-18 0 7.200 7.240 7.250 7.170 7.330 154,608,221 1,117,236,080 7.2262 4.304 4.328 4.334 4.286 4.382 258,638,247 4.3197 -2.44%
2015-09-17 0 7.380 7.360 7.390 7.050 7.440 109,205,556 793,936,708 7.2701 4.412 4.400 4.418 4.214 4.447 182,685,846 4.3459 5.73%
2015-09-16 0 6.980 6.970 6.980 6.730 7.000 71,688,691 492,487,073 6.8698 4.172 4.167 4.172 4.023 4.184 119,925,301 4.1066 4.96%
2015-09-15 0 6.650 6.630 6.640 6.520 6.720 36,509,873 242,958,133 6.6546 3.975 3.963 3.969 3.898 4.017 61,075,986 3.9780 0.61%
2015-09-14 0 6.610 6.580 6.610 6.500 6.740 28,651,992 189,912,575 6.6283 3.951 3.933 3.951 3.886 4.029 47,930,834 3.9622 0.46%
2015-09-11 0 6.580 6.570 6.580 6.510 6.720 33,218,139 220,071,852 6.6251 3.933 3.927 3.933 3.892 4.017 55,569,369 3.9603 0.92%
2015-09-10 0 6.520 6.500 6.510 6.480 6.950 44,450,300 294,678,503 6.6294 3.898 3.886 3.892 3.874 4.155 74,359,226 3.9629 -4.82%
2015-09-09 0 6.850 6.830 6.850 6.730 6.920 50,046,427 341,976,611 6.8332 4.095 4.083 4.095 4.023 4.137 83,720,776 4.0847 1.63%
2015-09-08 0 6.740 6.730 6.740 6.380 6.760 57,418,604 378,210,436 6.5869 4.029 4.023 4.029 3.814 4.041 96,053,412 3.9375 6.14%
2015-09-07 0 6.350 6.360 6.380 6.300 6.460 38,178,380 244,103,131 6.3938 3.796 3.802 3.814 3.766 3.862 63,867,168 3.8220 0.47%
2015-09-04 0 6.320 6.330 6.350 6.200 6.460 64,268,314 406,100,522 6.3188 3.778 3.784 3.796 3.706 3.862 107,512,033 3.7773 3.10%
2015-09-02 0 6.130 6.120 6.130 6.020 6.380 87,824,870 539,711,459 6.1453 3.664 3.658 3.664 3.599 3.814 146,918,905 3.6735 -2.54%
2015-09-01 0 6.290 6.280 6.300 6.200 6.420 72,599,651 457,495,619 6.3016 3.760 3.754 3.766 3.706 3.838 121,449,211 3.7670 -1.10%
2015-08-31 0 6.360 6.370 6.390 6.300 6.990 82,151,853 527,595,234 6.4222 3.802 3.808 3.820 3.766 4.178 137,428,729 3.8390 -5.50%
2015-08-28 0 6.730 6.690 6.710 6.470 6.980 178,879,997 1,172,279,989 6.5534 4.023 3.999 4.011 3.868 4.172 299,241,584 3.9175 6.66%
2015-08-27 0 6.310 6.320 6.330 6.100 6.570 126,167,310 794,525,724 6.2974 3.772 3.778 3.784 3.646 3.927 211,060,523 3.7644 2.60%
2015-08-26 0 6.150 6.150 6.160 6.140 6.510 97,307,799 614,902,492 6.3191 3.676 3.676 3.682 3.670 3.892 162,782,538 3.7774 -3.30%
2015-08-25 0 6.360 6.360 6.380 6.300 6.750 84,495,778 547,603,722 6.4808 3.802 3.802 3.814 3.766 4.035 141,349,792 3.8741 -2.15%
2015-08-24 0 6.500 6.500 6.510 6.370 6.590 105,682,527 682,824,431 6.4611 3.886 3.886 3.892 3.808 3.939 176,792,304 3.8623 -3.85%
2015-08-21 0 6.760 6.750 6.780 6.680 6.920 77,794,135 527,158,654 6.7763 4.041 4.035 4.053 3.993 4.137 130,138,867 4.0507 -2.45%
2015-08-20 0 6.930 6.910 6.930 6.840 7.100 72,828,163 505,456,249 6.9404 4.143 4.131 4.143 4.089 4.244 121,831,480 4.1488 -2.39%
2015-08-19 0 7.100 7.090 7.100 6.800 7.110 73,158,703 512,549,210 7.0060 4.244 4.238 4.244 4.065 4.250 122,384,428 4.1880 4.26%
2015-08-18 0 6.810 6.800 6.810 6.800 7.330 105,899,741 745,687,996 7.0415 4.071 4.065 4.071 4.065 4.382 177,155,673 4.2092 -5.81%
2015-08-17 0 7.230 7.210 7.240 7.180 7.430 79,222,333 579,645,391 7.3167 4.322 4.310 4.328 4.292 4.441 132,528,046 4.3738 -0.28%
2015-08-14 0 7.250 7.240 7.250 7.220 7.760 117,746,873 872,632,555 7.4111 4.334 4.328 4.334 4.316 4.639 196,974,292 4.4302 -5.84%
2015-08-13 0 7.700 7.700 7.710 7.650 8.470 123,665,690 975,135,595 7.8853 4.603 4.603 4.609 4.573 5.063 206,875,657 4.7136 -9.09%
2015-08-12 0 8.470 8.430 8.470 8.320 8.600 39,433,458 333,968,436 8.4692 5.063 5.039 5.063 4.974 5.141 65,966,741 5.0627 -1.85%
2015-08-11 0 8.630 8.620 8.630 8.400 8.860 62,914,342 546,714,888 8.6898 5.159 5.153 5.159 5.021 5.296 105,247,024 5.1946 2.86%
2015-08-10 0 8.390 8.370 8.390 8.130 8.410 32,253,481 268,062,650 8.3111 5.015 5.003 5.015 4.860 5.027 53,955,629 4.9682 1.70%
2015-08-07 0 8.250 8.250 8.260 8.200 8.370 33,801,464 279,762,093 8.2766 4.932 4.932 4.938 4.902 5.003 56,545,191 4.9476 -0.48%
2015-08-06 0 8.290 8.280 8.290 8.260 8.520 25,170,163 209,541,817 8.3250 4.956 4.950 4.956 4.938 5.093 42,106,214 4.9765 -2.01%
2015-08-05 0 8.460 8.450 8.460 8.300 8.560 27,056,407 226,899,383 8.3862 5.057 5.051 5.057 4.962 5.117 45,261,640 5.0131 0.00%
2015-08-04 0 8.460 8.450 8.480 8.230 8.490 35,440,654 297,068,476 8.3821 5.057 5.051 5.069 4.920 5.075 59,287,330 5.0107 1.93%
2015-08-03 0 8.300 8.310 8.320 8.180 8.410 40,396,813 333,107,372 8.2459 4.962 4.968 4.974 4.890 5.027 67,578,301 4.9292 -1.31%
2015-07-31 0 8.410 8.400 8.470 8.380 8.760 41,487,354 351,103,157 8.4629 5.027 5.021 5.063 5.009 5.237 69,402,626 5.0589 -2.66%
2015-07-30 0 8.640 8.640 8.650 8.580 8.800 30,741,965 266,752,192 8.6771 5.165 5.165 5.171 5.129 5.260 51,427,071 5.1870 0.70%
2015-07-29 0 8.580 8.580 8.600 8.470 8.870 36,176,345 311,079,677 8.5990 5.129 5.129 5.141 5.063 5.302 60,518,040 5.1403 -0.35%
2015-07-28 0 8.610 8.590 8.610 8.450 8.950 41,708,294 361,684,240 8.6718 5.147 5.135 5.147 5.051 5.350 69,772,228 5.1838 -1.26%
2015-07-27 0 8.720 8.710 8.720 8.610 9.100 75,420,970 666,693,449 8.8396 5.213 5.207 5.213 5.147 5.440 126,168,889 5.2841 -4.91%
2015-07-24 0 9.170 9.160 9.170 9.050 9.310 29,898,520 273,836,292 9.1589 5.482 5.476 5.482 5.410 5.565 50,016,104 5.4750 -0.33%
2015-07-23 0 9.200 9.220 9.230 9.030 9.230 53,318,481 486,056,280 9.1161 5.500 5.512 5.517 5.398 5.517 89,194,471 5.4494 1.88%
2015-07-22 0 9.030 9.010 9.020 8.980 9.200 49,672,552 448,859,208 9.0364 5.398 5.386 5.392 5.368 5.500 83,095,334 5.4017 -2.59%
2015-07-21 0 9.270 9.250 9.280 9.210 9.410 47,306,860 439,000,981 9.2799 5.541 5.529 5.547 5.506 5.625 79,137,858 5.5473 -1.59%
2015-07-20 0 9.420 9.420 9.440 9.350 9.690 30,650,399 290,996,050 9.4940 5.631 5.631 5.643 5.589 5.792 51,273,894 5.6753 -1.67%
2015-07-17 0 9.580 9.560 9.600 9.360 9.680 33,308,902 319,163,501 9.5819 5.727 5.715 5.739 5.595 5.786 55,721,203 5.7279 3.46%
2015-07-16 0 9.260 9.270 9.300 9.140 9.380 48,834,793 451,431,950 9.2441 5.535 5.541 5.559 5.464 5.607 81,693,879 5.5259 -1.07%
2015-07-15 0 9.360 9.390 9.420 9.280 9.700 46,746,256 439,967,151 9.4118 5.595 5.613 5.631 5.547 5.798 78,200,044 5.6262 -1.89%
2015-07-14 0 9.540 9.530 9.540 9.510 9.930 41,117,019 395,574,766 9.6207 5.703 5.697 5.703 5.685 5.936 68,783,107 5.7510 -3.25%
2015-07-13 0 9.860 9.850 9.860 9.510 9.870 44,251,365 428,390,427 9.6808 5.894 5.888 5.894 5.685 5.900 74,026,435 5.7870 1.02%
2015-07-10 0 9.760 9.750 9.760 9.630 9.950 54,323,336 530,596,925 9.7674 5.834 5.828 5.834 5.757 5.948 90,875,455 5.8387 1.56%
2015-07-09 0 9.610 9.580 9.600 9.170 9.980 96,186,294 922,756,775 9.5934 5.745 5.727 5.739 5.482 5.966 160,906,415 5.7347 7.86%
2015-07-08 0 8.910 8.920 8.940 8.800 9.170 91,001,792 815,459,338 8.9609 5.326 5.332 5.344 5.260 5.482 152,233,457 5.3566 -3.57%
2015-07-07 0 9.240 9.260 9.280 9.150 9.440 79,564,188 737,983,467 9.2753 5.523 5.535 5.547 5.470 5.643 133,099,922 5.5446 -2.01%
2015-07-06 0 9.430 9.420 9.450 9.070 10.12 115,566,823 1,081,390,116 9.3573 5.637 5.631 5.649 5.422 6.050 193,327,369 5.5936 -6.22%
2015-07-03 0 10.26 10.22 10.26 10.18 10.50 37,871,344 390,274,260 10.305 6.011 5.987 6.011 5.964 6.151 64,645,183 6.0372 -2.84%
2015-07-02 0 10.56 10.52 10.58 10.32 10.98 41,975,889 442,617,129 10.545 6.186 6.163 6.198 6.046 6.432 71,651,511 6.1774 -1.68%
2015-06-30 0 10.74 10.72 10.74 10.28 10.92 51,439,904 550,363,116 10.699 6.292 6.280 6.292 6.022 6.397 87,806,285 6.2679 4.07%
2015-06-29 0 10.32 10.28 10.34 10.12 10.94 75,328,687 779,638,806 10.350 6.046 6.022 6.058 5.929 6.409 128,583,680 6.0633 -5.67%
2015-06-26 0 10.94 10.92 10.94 10.70 11.02 36,296,910 393,396,367 10.838 6.409 6.397 6.409 6.268 6.456 61,957,674 6.3494 0.00%
2015-06-25 0 10.94 10.90 10.94 10.90 11.26 58,654,437 644,246,440 10.984 6.409 6.386 6.409 6.386 6.596 100,121,264 6.4347 -3.36%
2015-06-24 0 11.32 11.30 11.32 11.20 11.56 27,945,245 316,182,640 11.314 6.632 6.620 6.632 6.561 6.772 47,701,647 6.6283 -1.22%
2015-06-23 0 11.46 11.46 11.48 11.34 11.58 39,874,320 457,405,158 11.471 6.714 6.714 6.725 6.643 6.784 68,064,200 6.7202 1.60%
2015-06-22 0 11.28 11.28 11.30 11.18 11.50 17,808,313 201,190,294 11.298 6.608 6.608 6.620 6.550 6.737 30,398,225 6.6185 -0.35%
2015-06-19 0 11.32 11.34 11.36 11.24 11.58 43,329,472 494,251,574 11.407 6.632 6.643 6.655 6.585 6.784 73,962,034 6.6825 1.62%
2015-06-18 0 11.14 11.12 11.14 11.02 11.36 17,759,549 198,825,779 11.195 6.526 6.514 6.526 6.456 6.655 30,314,987 6.5587 0.72%
2015-06-17 0 11.06 11.02 11.08 10.82 11.16 25,339,411 280,232,443 11.059 6.479 6.456 6.491 6.339 6.538 43,253,571 6.4788 1.84%
2015-06-16 0 10.86 10.84 10.90 10.84 11.12 48,880,701 534,653,464 10.938 6.362 6.350 6.386 6.350 6.514 83,437,806 6.4078 -2.69%
2015-06-15 0 11.16 11.14 11.18 11.06 11.40 32,735,535 366,461,349 11.195 6.538 6.526 6.550 6.479 6.679 55,878,520 6.5582 -2.28%
2015-06-12 0 11.42 11.42 11.46 11.14 11.50 36,250,417 409,773,590 11.304 6.690 6.690 6.714 6.526 6.737 61,878,312 6.6222 2.15%
2015-06-11 0 11.18 11.16 11.20 11.08 11.36 52,664,772 591,135,695 11.224 6.550 6.538 6.561 6.491 6.655 89,897,095 6.5757 -0.18%
2015-06-10 0 11.20 11.18 11.22 11.14 11.52 48,808,125 552,873,060 11.327 6.561 6.550 6.573 6.526 6.749 83,313,921 6.6360 -2.44%
2015-06-09 0 11.48 11.48 11.50 11.40 11.96 45,717,645 525,616,904 11.497 6.725 6.725 6.737 6.679 7.007 78,038,570 6.7353 -3.20%
2015-06-08 0 11.86 11.86 11.88 11.72 11.96 31,903,962 377,163,539 11.822 6.948 6.948 6.960 6.866 7.007 54,459,051 6.9256 -1.17%
2015-06-05 0 12.00 11.96 12.02 11.88 12.28 49,295,421 590,891,425 11.987 7.030 7.007 7.042 6.960 7.194 84,145,720 7.0222 -1.32%
2015-06-04 0 12.16 12.16 12.20 12.00 12.46 31,270,358 382,313,964 12.226 7.124 7.124 7.147 7.030 7.299 53,377,509 7.1625 -0.33%
2015-06-03 0 12.20 12.18 12.20 12.14 12.30 20,669,989 252,373,639 12.210 7.147 7.135 7.147 7.112 7.206 35,283,016 7.1528 0.33%
2015-06-02 0 12.16 12.14 12.16 12.14 12.50 35,332,997 432,255,921 12.234 7.124 7.112 7.124 7.112 7.323 60,312,305 7.1670 -1.30%
2015-06-01 0 12.32 12.32 12.36 12.10 12.48 30,922,847 380,189,691 12.295 7.217 7.217 7.241 7.089 7.311 52,784,319 7.2027 0.16%
2015-05-29 0 12.30 12.36 12.38 12.12 12.58 70,231,702 869,942,671 12.387 7.206 7.241 7.253 7.100 7.370 119,883,288 7.2566 0.49%
2015-05-28 0 12.24 12.24 12.26 12.22 12.50 57,698,008 712,147,843 12.343 7.171 7.171 7.182 7.159 7.323 98,488,670 7.2308 -2.08%
2015-05-27 0 12.50 12.48 12.52 12.40 12.68 76,216,187 954,155,329 12.519 7.323 7.311 7.335 7.264 7.428 130,098,614 7.3341 -2.19%
2015-05-26 0 12.78 12.78 12.82 12.52 12.86 95,570,079 1,218,316,382 12.748 7.487 7.487 7.510 7.335 7.534 163,135,094 7.4681 -0.93%
2015-05-22 0 12.90 12.86 12.88 12.70 13.26 94,062,534 1,209,583,857 12.859 7.557 7.534 7.546 7.440 7.768 160,561,762 7.5334 -4.44%
2015-05-21 0 13.50 13.42 13.48 13.14 13.66 34,783,617 466,767,339 13.419 7.909 7.862 7.897 7.698 8.002 59,374,531 7.8614 1.05%
2015-05-20 0 13.36 13.34 13.36 13.26 13.52 15,566,068 208,052,436 13.366 7.827 7.815 7.827 7.768 7.920 26,570,784 7.8301 0.75%
2015-05-19 0 13.26 13.28 13.30 13.22 13.40 19,923,977 264,964,036 13.299 7.768 7.780 7.792 7.745 7.850 34,009,597 7.7909 -0.90%
2015-05-18 0 13.38 13.36 13.38 13.30 13.56 29,028,997 389,825,122 13.429 7.838 7.827 7.838 7.792 7.944 49,551,577 7.8671 -0.74%
2015-05-15 0 13.48 13.42 13.48 13.20 13.78 29,224,440 391,717,575 13.404 7.897 7.862 7.897 7.733 8.073 49,885,192 7.8524 -1.75%
2015-05-14 0 13.72 13.70 13.76 13.66 13.88 25,379,083 349,442,230 13.769 8.038 8.026 8.061 8.002 8.131 43,321,290 8.0663 2.08%
2015-05-13 0 13.44 13.44 13.50 13.42 13.74 14,241,800 192,748,446 13.534 7.874 7.874 7.909 7.862 8.049 24,310,301 7.9287 -0.44%
2015-05-12 0 13.50 13.48 13.50 13.48 13.84 40,719,756 557,398,217 13.689 7.909 7.897 7.909 7.897 8.108 69,507,332 8.0193 -2.60%
2015-05-11 0 13.86 13.84 13.86 13.30 13.94 50,598,445 692,996,880 13.696 8.120 8.108 8.120 7.792 8.167 86,369,941 8.0236 4.21%
2015-05-08 0 13.30 13.26 13.30 12.92 13.38 35,558,128 469,758,176 13.211 7.792 7.768 7.792 7.569 7.838 60,696,597 7.7394 4.23%
2015-05-07 0 12.76 12.74 12.80 12.68 13.04 37,795,475 483,982,922 12.805 7.475 7.464 7.499 7.428 7.639 64,515,677 7.5018 -3.04%
2015-05-06 0 13.16 13.16 13.20 13.06 13.50 27,993,968 371,821,310 13.282 7.710 7.710 7.733 7.651 7.909 47,784,816 7.7812 -2.37%
2015-05-05 0 13.48 13.46 13.50 13.30 13.68 24,021,455 323,765,904 13.478 7.897 7.885 7.909 7.792 8.014 41,003,862 7.8960 0.60%
2015-05-04 0 13.40 13.40 13.42 13.32 13.54 21,032,363 281,707,028 13.394 7.850 7.850 7.862 7.803 7.932 35,901,577 7.8466 0.00%
2015-04-30 0 13.40 13.34 13.40 13.20 13.48 25,491,949 340,455,467 13.355 7.850 7.815 7.850 7.733 7.897 43,513,948 7.8241 -1.18%
2015-04-29 0 13.56 13.56 13.60 13.24 13.68 40,591,959 549,344,660 13.533 7.944 7.944 7.967 7.756 8.014 69,289,187 7.9283 1.50%
2015-04-28 0 13.36 13.36 13.38 13.00 13.38 25,559,487 339,668,012 13.289 7.827 7.827 7.838 7.616 7.838 43,629,234 7.7853 0.75%
2015-04-27 0 13.26 13.22 13.30 12.90 13.36 25,576,121 335,245,555 13.108 7.768 7.745 7.792 7.557 7.827 43,657,627 7.6790 1.38%
2015-04-24 0 13.08 13.00 13.10 12.86 13.18 30,392,191 395,140,684 13.001 7.663 7.616 7.674 7.534 7.721 51,878,506 7.6167 -0.46%
2015-04-23 0 13.14 13.10 13.16 13.00 13.32 25,568,361 337,262,199 13.191 7.698 7.674 7.710 7.616 7.803 43,644,381 7.7275 -0.15%
2015-04-22 0 13.16 13.14 13.20 12.94 13.30 29,294,466 385,602,778 13.163 7.710 7.698 7.733 7.581 7.792 50,004,724 7.7113 1.70%
2015-04-21 0 12.94 12.94 12.96 12.80 13.06 47,676,468 617,314,708 12.948 7.581 7.581 7.592 7.499 7.651 81,382,219 7.5854 2.37%
2015-04-20 0 12.64 12.58 12.64 12.40 13.08 56,106,132 712,471,016 12.699 7.405 7.370 7.405 7.264 7.663 95,771,388 7.4393 -4.39%
2015-04-17 0 13.22 13.20 13.24 13.10 13.54 40,779,951 544,308,779 13.347 7.745 7.733 7.756 7.674 7.932 69,610,083 7.8194 -1.34%
2015-04-16 0 13.40 13.38 13.40 13.22 13.52 40,079,391 537,184,657 13.403 7.850 7.838 7.850 7.745 7.920 68,414,249 7.8519 1.06%
2015-04-15 0 13.26 13.26 13.28 12.98 13.28 52,602,679 693,074,274 13.176 7.768 7.768 7.780 7.604 7.780 89,791,105 7.7187 1.69%
2015-04-14 0 13.04 13.04 13.10 12.82 13.20 75,490,497 983,696,467 13.031 7.639 7.639 7.674 7.510 7.733 128,859,884 7.6338 -1.95%
2015-04-13 0 13.30 13.30 13.32 12.92 13.48 86,144,642 1,150,236,332 13.352 7.792 7.792 7.803 7.569 7.897 147,046,172 7.8223 3.26%
2015-04-10 0 12.88 12.86 12.88 12.40 13.52 104,357,075 1,343,312,582 12.872 7.546 7.534 7.546 7.264 7.920 178,134,217 7.5410 1.10%
2015-04-09 0 12.74 12.72 12.74 12.24 14.30 146,000,061 1,896,429,875 12.989 7.464 7.452 7.464 7.171 8.377 249,217,473 7.6095 9.08%
2015-04-08 0 11.68 11.68 11.74 11.26 11.76 109,834,136 1,266,860,967 11.534 6.843 6.843 6.878 6.596 6.889 187,483,387 6.7572 4.29%
2015-04-02 0 11.20 11.20 11.22 11.14 11.36 52,225,811 587,420,814 11.248 6.561 6.561 6.573 6.526 6.655 89,147,803 6.5893 -0.71%
2015-04-01 0 11.28 11.26 11.28 11.20 11.44 43,468,526 491,013,456 11.296 6.608 6.596 6.608 6.561 6.702 74,199,395 6.6175 -0.35%
2015-03-31 0 11.32 11.30 11.36 11.22 11.40 52,188,886 589,760,074 11.300 6.632 6.620 6.655 6.573 6.679 89,084,773 6.6202 1.43%
2015-03-30 0 11.16 11.18 11.20 11.02 11.34 35,670,141 400,392,160 11.225 6.538 6.550 6.561 6.456 6.643 60,887,799 6.5759 0.72%
2015-03-27 0 11.08 11.06 11.08 10.90 11.10 52,494,959 577,502,168 11.001 6.491 6.479 6.491 6.386 6.503 89,607,230 6.4448 -1.77%
2015-03-26 0 11.28 11.26 11.30 11.08 11.48 41,619,716 469,139,490 11.272 6.608 6.596 6.620 6.491 6.725 71,043,535 6.6035 -2.08%
2015-03-25 0 11.52 11.50 11.52 11.40 11.70 44,572,676 514,740,774 11.548 6.749 6.737 6.749 6.679 6.854 76,084,144 6.7654 1.41%
2015-03-24 0 11.36 11.32 11.34 11.02 11.40 34,331,390 386,389,551 11.255 6.655 6.632 6.643 6.456 6.679 58,602,594 6.5934 1.61%
2015-03-23 0 11.18 11.16 11.18 10.84 11.20 24,747,765 274,614,078 11.097 6.550 6.538 6.550 6.350 6.561 42,243,650 6.5007 2.95%
2015-03-20 0 10.86 10.82 10.90 10.76 11.08 52,790,044 573,264,920 10.859 6.362 6.339 6.386 6.304 6.491 90,110,931 6.3618 -1.45%
2015-03-19 0 11.02 11.06 11.10 10.82 11.12 34,431,942 378,987,995 11.007 6.456 6.479 6.503 6.339 6.514 58,774,233 6.4482 0.00%
2015-03-18 0 11.02 11.02 11.04 10.84 11.10 36,626,941 402,737,979 10.996 6.456 6.456 6.468 6.350 6.503 62,521,027 6.4416 1.66%
2015-03-17 0 10.84 10.84 10.88 10.76 11.00 35,472,554 384,917,810 10.851 6.350 6.350 6.374 6.304 6.444 60,550,525 6.3570 -0.55%
2015-03-16 0 10.90 10.88 10.92 10.64 11.08 40,819,389 442,843,613 10.849 6.386 6.374 6.397 6.233 6.491 69,677,402 6.3556 -0.37%
2015-03-13 0 10.94 10.92 10.96 10.80 11.28 82,879,355 906,651,771 10.939 6.409 6.397 6.421 6.327 6.608 141,472,430 6.4087 -4.20%
2015-03-12 0 11.42 11.40 11.46 11.18 11.56 26,468,576 301,835,168 11.404 6.690 6.679 6.714 6.550 6.772 45,181,020 6.6806 1.06%
2015-03-11 0 11.30 11.28 11.32 11.24 11.60 30,846,915 351,738,511 11.403 6.620 6.608 6.632 6.585 6.796 52,654,706 6.6801 -2.92%
2015-03-10 0 11.64 11.64 11.66 11.52 12.00 40,258,776 472,970,832 11.748 6.819 6.819 6.831 6.749 7.030 68,720,454 6.8825 -3.00%
2015-03-09 0 12.00 11.98 12.00 11.82 12.24 48,816,545 588,535,532 12.056 7.030 7.018 7.030 6.925 7.171 83,328,294 7.0629 -1.96%
2015-03-06 0 12.24 12.20 12.22 11.88 12.30 80,646,263 983,826,511 12.199 7.171 7.147 7.159 6.960 7.206 137,660,613 7.1468 2.34%
2015-03-05 0 11.96 11.92 11.98 11.90 12.08 31,574,977 378,727,479 11.995 7.007 6.983 7.018 6.971 7.077 53,897,484 7.0268 0.34%
2015-03-04 0 11.92 11.92 11.94 11.90 12.18 39,622,413 477,809,615 12.059 6.983 6.983 6.995 6.971 7.135 67,634,202 7.0646 0.34%
2015-03-03 0 11.88 11.86 11.92 11.80 12.06 24,326,514 289,575,276 11.904 6.960 6.948 6.983 6.913 7.065 41,524,588 6.9736 -1.82%
2015-03-02 0 12.10 12.08 12.14 11.94 12.20 23,235,162 280,155,153 12.057 7.089 7.077 7.112 6.995 7.147 39,661,685 7.0636 1.17%
2015-02-27 0 11.96 11.92 11.96 11.84 12.16 27,107,502 326,319,397 12.038 7.007 6.983 7.007 6.936 7.124 46,271,646 7.0523 0.50%
2015-02-26 0 11.90 11.92 11.96 11.78 12.00 13,585,105 161,868,789 11.915 6.971 6.983 7.007 6.901 7.030 23,189,343 6.9803 0.34%
2015-02-25 0 11.86 11.84 11.90 11.78 12.00 25,089,841 297,779,155 11.869 6.948 6.936 6.971 6.901 7.030 42,827,563 6.9530 -0.67%
2015-02-24 0 11.94 11.92 11.96 11.74 11.98 21,860,936 259,807,061 11.885 6.995 6.983 7.007 6.878 7.018 37,315,924 6.9624 -0.50%
2015-02-23 0 12.00 11.98 12.00 11.52 12.12 34,189,277 406,307,333 11.884 7.030 7.018 7.030 6.749 7.100 58,360,011 6.9621 1.01%
2015-02-18 0 11.88 11.86 11.90 11.84 12.00 13,176,902 156,811,396 11.900 6.960 6.948 6.971 6.936 7.030 22,492,554 6.9717 -0.50%
2015-02-17 0 11.94 11.92 11.94 11.88 12.10 12,640,436 151,280,877 11.968 6.995 6.983 6.995 6.960 7.089 21,576,823 7.0113 -0.33%
2015-02-16 0 11.98 11.98 12.00 11.88 12.16 27,548,507 330,370,819 11.992 7.018 7.018 7.030 6.960 7.124 47,024,428 7.0255 -1.16%
2015-02-13 0 12.12 12.10 12.12 12.02 12.36 41,064,660 497,892,469 12.125 7.100 7.089 7.100 7.042 7.241 70,096,072 7.1030 -1.14%
2015-02-12 0 12.26 12.22 12.28 11.92 12.30 53,672,719 650,919,371 12.128 7.182 7.159 7.194 6.983 7.206 91,617,629 7.1047 2.34%
2015-02-11 0 11.98 11.98 12.00 11.84 12.22 55,206,106 662,470,203 12.000 7.018 7.018 7.030 6.936 7.159 94,235,072 7.0300 1.01%
2015-02-10 0 11.86 11.86 11.88 11.64 11.92 41,291,842 488,672,596 11.835 6.948 6.948 6.960 6.819 6.983 70,483,865 6.9331 0.00%
2015-02-09 0 11.86 11.84 11.86 11.38 11.96 47,897,254 565,240,888 11.801 6.948 6.936 6.948 6.667 7.007 81,759,093 6.9135 3.13%
2015-02-06 0 11.50 11.50 11.54 11.48 11.78 42,073,541 486,904,421 11.573 6.737 6.737 6.761 6.725 6.901 71,818,200 6.7797 -0.69%
2015-02-05 0 11.58 11.56 11.60 11.48 11.80 59,612,643 690,676,656 11.586 6.784 6.772 6.796 6.725 6.913 101,756,891 6.7875 1.05%
2015-02-04 0 11.46 11.44 11.46 11.06 11.66 158,099,197 1,809,310,116 11.444 6.714 6.702 6.714 6.479 6.831 269,870,315 6.7044 4.95%
2015-02-03 0 10.92 10.92 10.94 10.74 11.06 151,966,373 1,657,217,097 10.905 6.397 6.397 6.409 6.292 6.479 259,401,779 6.3886 7.27%
2015-02-02 0 10.18 10.16 10.20 10.02 10.24 38,498,232 389,765,553 10.124 5.964 5.952 5.976 5.870 5.999 65,715,261 5.9311 1.39%
2015-01-30 0 10.04 10.04 10.08 9.960 10.16 33,462,393 335,764,703 10.034 5.882 5.882 5.905 5.835 5.952 57,119,244 5.8783 0.00%
2015-01-29 0 10.04 10.04 10.06 10.00 10.28 59,669,803 601,251,373 10.076 5.882 5.882 5.893 5.858 6.022 101,854,461 5.9030 -2.71%
2015-01-28 0 10.32 10.30 10.34 10.26 10.50 42,201,351 435,604,138 10.322 6.046 6.034 6.058 6.011 6.151 72,036,368 6.0470 -1.90%
2015-01-27 0 10.52 10.48 10.52 10.42 10.66 28,236,001 297,228,043 10.527 6.163 6.140 6.163 6.104 6.245 48,197,958 6.1668 -0.75%
2015-01-26 0 10.60 10.60 10.64 10.44 10.74 23,816,636 252,714,039 10.611 6.210 6.210 6.233 6.116 6.292 40,654,242 6.2162 0.57%
2015-01-23 0 10.54 10.54 10.56 10.36 10.58 47,272,309 495,955,002 10.491 6.175 6.175 6.186 6.069 6.198 80,692,332 6.1462 2.33%
2015-01-22 0 10.30 10.28 10.30 10.24 10.50 31,503,537 325,493,392 10.332 6.034 6.022 6.034 5.999 6.151 53,775,538 6.0528 -0.77%
2015-01-21 0 10.38 10.38 10.40 10.28 10.54 24,973,229 260,475,452 10.430 6.081 6.081 6.093 6.022 6.175 42,628,510 6.1104 0.39%
2015-01-20 0 10.34 10.32 10.34 10.20 10.42 16,874,100 174,237,144 10.326 6.058 6.046 6.058 5.976 6.104 28,803,554 6.0492 0.39%
2015-01-19 0 10.30 10.30 10.32 10.26 10.48 15,456,093 159,363,795 10.311 6.034 6.034 6.046 6.011 6.140 26,383,061 6.0404 -0.58%
2015-01-16 0 10.36 10.36 10.38 10.32 10.62 43,472,615 454,059,522 10.445 6.069 6.069 6.081 6.046 6.222 74,206,375 6.1189 -2.45%
2015-01-15 0 10.62 10.62 10.64 10.56 10.78 22,973,571 244,912,275 10.661 6.222 6.222 6.233 6.186 6.315 39,215,157 6.2453 -1.12%
2015-01-14 0 10.74 10.72 10.74 10.66 10.86 41,495,044 445,147,291 10.728 6.292 6.280 6.292 6.245 6.362 70,830,724 6.2847 0.75%
2015-01-13 0 10.66 10.66 10.70 10.56 10.80 23,511,484 251,232,839 10.686 6.245 6.245 6.268 6.186 6.327 40,133,357 6.2600 -0.93%
2015-01-12 0 10.76 10.74 10.78 10.60 10.80 24,148,128 258,765,363 10.716 6.304 6.292 6.315 6.210 6.327 41,220,089 6.2777 0.00%
2015-01-09 0 10.76 10.76 10.78 10.62 11.08 54,806,469 594,807,298 10.853 6.304 6.304 6.315 6.222 6.491 93,552,904 6.3580 -0.74%
2015-01-08 0 10.84 10.80 10.82 10.56 11.00 75,549,834 816,407,444 10.806 6.350 6.327 6.339 6.186 6.444 128,961,170 6.3306 4.03%
2015-01-07 0 10.42 10.40 10.42 10.20 10.68 60,627,420 633,473,898 10.449 6.104 6.093 6.104 5.976 6.257 103,489,083 6.1212 3.37%
2015-01-06 0 10.08 10.06 10.08 9.900 10.14 23,258,408 233,079,495 10.021 5.905 5.893 5.905 5.800 5.940 39,701,365 5.8708 0.20%
2015-01-05 0 10.06 10.08 10.10 10.02 10.18 30,148,437 303,827,614 10.078 5.893 5.905 5.917 5.870 5.964 51,462,426 5.9039 -1.57%
2015-01-02 0 10.22 10.20 10.22 10.12 10.26 11,729,448 119,393,392 10.179 5.987 5.976 5.987 5.929 6.011 20,021,796 5.9632 0.20%
2014-12-31 0 10.20 10.18 10.26 10.02 10.26 13,775,951 139,369,843 10.117 5.976 5.964 6.011 5.870 6.011 23,515,111 5.9268 0.00%
2014-12-30 0 10.20 10.18 10.20 10.16 10.36 16,128,719 165,398,013 10.255 5.976 5.964 5.976 5.952 6.069 27,531,212 6.0077 0.20%
2014-12-29 0 10.18 10.16 10.20 10.14 10.32 19,942,464 203,420,602 10.200 5.964 5.952 5.976 5.940 6.046 34,041,154 5.9757 0.39%
2014-12-24 0 10.14 10.12 10.14 9.960 10.16 12,499,546 126,073,110 10.086 5.940 5.929 5.940 5.835 5.952 21,336,329 5.9088 1.00%
2014-12-23 0 10.04 10.04 10.10 9.970 10.18 24,660,173 247,750,158 10.047 5.882 5.882 5.917 5.841 5.964 42,094,133 5.8856 -0.20%
2014-12-22 0 10.06 10.06 10.08 9.930 10.20 26,696,736 268,820,781 10.069 5.893 5.893 5.905 5.817 5.976 45,570,482 5.8990 -0.98%
2014-12-19 0 10.16 10.12 10.18 10.00 10.18 60,754,013 614,494,377 10.114 5.952 5.929 5.964 5.858 5.964 103,705,173 5.9254 2.52%
2014-12-18 0 9.910 9.880 9.910 9.680 10.04 73,273,653 716,988,780 9.7851 5.806 5.788 5.806 5.671 5.882 125,075,802 5.7324 -0.20%
2014-12-17 0 9.930 9.930 9.940 9.780 10.32 85,027,338 845,621,302 9.9453 5.817 5.817 5.823 5.729 6.046 145,138,969 5.8263 -4.15%
2014-12-16 0 10.36 10.34 10.36 10.32 10.64 35,830,563 373,595,920 10.427 6.069 6.058 6.069 6.046 6.233 61,161,635 6.1083 -1.89%
2014-12-15 0 10.56 10.54 10.56 10.42 10.60 13,823,544 145,612,500 10.534 6.186 6.175 6.186 6.104 6.210 23,596,351 6.1710 -0.38%
2014-12-12 0 10.60 10.58 10.60 10.46 10.78 18,990,671 200,679,488 10.567 6.210 6.198 6.210 6.128 6.315 32,416,473 6.1907 -0.38%
2014-12-11 0 10.64 10.64 10.66 10.38 10.72 23,167,831 244,389,342 10.549 6.233 6.233 6.245 6.081 6.280 39,546,753 6.1798 -1.12%
2014-12-10 0 10.76 10.72 10.74 10.48 10.80 26,636,500 285,469,940 10.717 6.304 6.280 6.292 6.140 6.327 45,467,661 6.2785 0.94%
2014-12-09 0 10.66 10.62 10.66 10.58 11.00 34,437,626 369,341,168 10.725 6.245 6.222 6.245 6.198 6.444 58,783,935 6.2830 -0.74%
2014-12-08 0 10.74 10.74 10.76 10.46 10.92 42,443,912 454,633,497 10.711 6.292 6.292 6.304 6.128 6.397 72,450,412 6.2751 1.13%
2014-12-05 0 10.62 10.58 10.60 10.34 10.66 45,027,677 475,609,523 10.563 6.222 6.198 6.210 6.058 6.245 76,860,817 6.1879 1.14%
2014-12-04 0 10.50 10.48 10.50 10.30 10.66 40,613,754 426,552,299 10.503 6.151 6.140 6.151 6.034 6.245 69,326,390 6.1528 0.57%
2014-12-03 0 10.44 10.40 10.44 10.24 10.66 47,672,275 497,730,808 10.441 6.116 6.093 6.116 5.999 6.245 81,375,061 6.1165 -1.88%
2014-12-02 0 10.64 10.62 10.64 10.52 10.70 31,913,049 338,337,505 10.602 6.233 6.222 6.233 6.163 6.268 54,474,562 6.2109 0.57%
2014-12-01 0 10.58 10.54 10.58 10.50 10.94 34,879,103 369,224,818 10.586 6.198 6.175 6.198 6.151 6.409 59,537,523 6.2015 -2.76%
2014-11-28 0 10.88 10.84 10.88 10.72 10.90 19,519,000 211,682,540 10.845 6.374 6.350 6.374 6.280 6.386 33,318,314 6.3533 0.93%
2014-11-27 0 10.78 10.76 10.78 10.72 10.90 17,854,296 193,328,738 10.828 6.315 6.304 6.315 6.280 6.386 30,476,717 6.3435 -0.19%
2014-11-26 0 10.80 10.78 10.80 10.62 10.80 26,318,005 281,511,905 10.697 6.327 6.315 6.327 6.222 6.327 44,924,000 6.2664 1.12%
2014-11-25 0 10.68 10.62 10.64 10.60 10.80 49,481,414 531,037,143 10.732 6.257 6.222 6.233 6.210 6.327 84,463,204 6.2872 0.19%
2014-11-24 0 10.66 10.66 10.68 10.60 10.84 35,237,957 378,027,980 10.728 6.245 6.245 6.257 6.210 6.350 60,150,075 6.2847 1.14%
2014-11-21 0 10.54 10.44 10.46 10.34 10.60 58,257,128 612,544,715 10.515 6.175 6.116 6.128 6.058 6.210 99,443,070 6.1598 1.74%
2014-11-20 0 10.36 10.34 10.36 10.32 10.52 25,778,158 267,606,417 10.381 6.069 6.058 6.069 6.046 6.163 44,002,498 6.0816 -0.96%
2014-11-19 0 10.46 10.46 10.48 10.34 10.60 28,969,882 302,987,938 10.459 6.128 6.128 6.140 6.058 6.210 49,450,670 6.1271 0.58%
2014-11-18 0 10.46 10.44 10.46 10.42 10.78 34,009,903 357,347,664 10.507 6.093 6.081 6.093 6.069 6.279 58,388,752 6.1201 -2.06%
2014-11-17 0 10.68 10.64 10.66 10.60 11.00 36,891,730 395,372,268 10.717 6.221 6.198 6.209 6.174 6.407 63,336,319 6.2424 -1.48%
2014-11-14 0 10.84 10.82 10.84 10.68 10.90 38,724,162 419,156,610 10.824 6.314 6.302 6.314 6.221 6.349 66,482,268 6.3048 1.50%
2014-11-13 0 10.68 10.68 10.70 10.66 10.82 31,370,482 336,200,176 10.717 6.221 6.221 6.232 6.209 6.302 53,857,351 6.2424 -0.74%
2014-11-12 0 10.76 10.76 10.80 10.60 10.90 35,500,595 380,890,952 10.729 6.267 6.267 6.291 6.174 6.349 60,947,996 6.2494 -0.92%
2014-11-11 0 10.86 10.84 10.86 10.62 10.96 51,858,155 561,467,142 10.827 6.326 6.314 6.326 6.186 6.384 89,030,919 6.3064 3.23%
2014-11-10 0 10.52 10.52 10.54 10.50 10.78 79,380,492 843,993,686 10.632 6.128 6.128 6.139 6.116 6.279 136,281,713 6.1930 2.53%
2014-11-07 0 10.26 10.22 10.26 10.12 10.46 146,855,931 1,506,165,774 10.256 5.976 5.953 5.976 5.895 6.093 252,124,638 5.9739 -4.82%
2014-11-06 0 10.78 10.80 10.82 10.62 11.52 88,852,896 970,807,201 10.926 6.279 6.291 6.302 6.186 6.710 152,544,089 6.3641 -5.11%
2014-11-05 0 11.36 11.38 11.40 11.32 11.44 17,245,534 196,248,360 11.380 6.617 6.629 6.640 6.594 6.663 29,607,412 6.6284 -0.35%
2014-11-04 0 11.40 11.40 11.42 11.30 11.54 35,808,932 408,602,176 11.411 6.640 6.640 6.652 6.582 6.722 61,477,354 6.6464 0.00%
2014-11-03 0 11.40 11.38 11.40 11.32 11.62 20,583,050 235,227,627 11.428 6.640 6.629 6.640 6.594 6.768 35,337,313 6.6566 -0.18%
2014-10-31 0 11.42 11.44 11.52 11.32 11.52 31,137,594 355,510,735 11.417 6.652 6.663 6.710 6.594 6.710 53,457,525 6.6503 -0.52%
2014-10-30 0 11.48 11.48 11.50 11.34 11.58 21,566,774 246,530,721 11.431 6.687 6.687 6.698 6.605 6.745 37,026,186 6.6583 -0.17%
2014-10-29 0 11.50 11.48 11.52 11.40 11.56 27,115,031 311,537,416 11.489 6.698 6.687 6.710 6.640 6.733 46,551,524 6.6923 0.35%
2014-10-28 0 11.46 11.44 11.46 11.28 11.58 26,334,578 300,320,031 11.404 6.675 6.663 6.675 6.570 6.745 45,211,630 6.6425 1.78%
2014-10-27 0 11.26 11.26 11.28 11.06 11.30 19,751,343 221,351,950 11.207 6.559 6.559 6.570 6.442 6.582 33,909,425 6.5277 0.36%
2014-10-24 0 11.22 11.20 11.22 11.12 11.34 13,932,466 156,638,149 11.243 6.535 6.524 6.535 6.477 6.605 23,919,483 6.5486 0.00%
2014-10-23 0 11.22 11.24 11.26 11.14 11.28 13,331,675 149,278,872 11.197 6.535 6.547 6.559 6.489 6.570 22,888,035 6.5221 -0.71%
2014-10-22 0 11.30 11.28 11.32 11.20 11.36 27,549,041 310,978,264 11.288 6.582 6.570 6.594 6.524 6.617 47,296,639 6.5751 1.44%
2014-10-21 0 11.14 11.08 11.12 11.00 11.28 29,079,772 324,353,112 11.154 6.489 6.454 6.477 6.407 6.570 49,924,623 6.4969 1.46%
2014-10-20 0 10.98 10.98 11.00 10.84 11.04 30,792,404 337,214,446 10.951 6.396 6.396 6.407 6.314 6.431 52,864,897 6.3788 1.48%
2014-10-17 0 10.82 10.76 10.86 10.64 10.88 67,334,940 724,883,957 10.765 6.302 6.267 6.326 6.198 6.337 115,601,714 6.2705 -0.18%
2014-10-16 0 10.84 10.82 10.84 10.74 10.96 39,851,247 432,332,546 10.849 6.314 6.302 6.314 6.256 6.384 68,417,266 6.3191 -2.34%
2014-10-15 0 11.10 11.08 11.12 10.66 11.14 54,109,098 594,412,244 10.985 6.465 6.454 6.477 6.209 6.489 92,895,375 6.3987 3.16%
2014-10-14 0 10.76 10.74 10.76 10.36 11.02 69,409,637 749,039,318 10.792 6.267 6.256 6.267 6.034 6.419 119,163,588 6.2858 -1.47%
2014-10-13 0 10.92 10.90 10.92 10.80 11.08 64,104,304 700,082,947 10.921 6.361 6.349 6.361 6.291 6.454 110,055,306 6.3612 -3.19%
2014-10-10 0 11.28 11.26 11.28 11.12 11.68 86,965,334 985,659,890 11.334 6.570 6.559 6.570 6.477 6.803 149,303,492 6.6017 -5.05%
2014-10-09 0 11.88 11.88 11.90 11.80 12.08 20,160,659 240,784,446 11.943 6.920 6.920 6.931 6.873 7.036 34,612,146 6.9566 -0.34%
2014-10-08 0 11.92 11.88 11.92 11.82 12.00 22,265,742 265,252,152 11.913 6.943 6.920 6.943 6.885 6.990 38,226,186 6.9390 -1.00%
2014-10-07 0 12.04 12.04 12.08 11.60 12.12 52,686,306 626,573,016 11.893 7.013 7.013 7.036 6.757 7.060 90,452,702 6.9271 2.21%
2014-10-06 0 11.78 11.76 11.78 11.60 11.84 45,931,967 536,886,461 11.689 6.862 6.850 6.862 6.757 6.896 78,856,744 6.8084 0.68%
2014-10-03 0 11.70 11.70 11.74 11.06 11.80 97,700,314 1,115,355,401 11.416 6.815 6.815 6.838 6.442 6.873 167,733,480 6.6496 1.21%
2014-09-30 0 11.56 11.56 11.58 11.48 11.66 44,616,830 516,574,811 11.578 6.733 6.733 6.745 6.687 6.792 76,598,896 6.7439 -1.53%
2014-09-29 0 11.74 11.68 11.72 11.42 11.78 43,882,987 508,259,617 11.582 6.838 6.803 6.827 6.652 6.862 75,339,022 6.7463 -0.84%
2014-09-26 0 11.84 11.84 11.86 11.82 12.02 24,496,733 291,080,493 11.882 6.896 6.896 6.908 6.885 7.001 42,056,388 6.9212 -0.34%
2014-09-25 0 11.88 11.86 11.88 11.82 12.08 44,316,452 528,717,500 11.931 6.920 6.908 6.920 6.885 7.036 76,083,202 6.9492 0.51%
2014-09-24 0 11.82 11.84 11.86 11.62 12.00 43,582,606 513,674,413 11.786 6.885 6.896 6.908 6.768 6.990 74,823,323 6.8652 -1.34%
2014-09-23 0 11.98 11.96 11.98 11.88 12.20 27,142,224 326,642,779 12.034 6.978 6.966 6.978 6.920 7.106 46,598,209 7.0098 0.34%
2014-09-22 0 11.94 11.96 11.98 11.86 12.08 25,101,819 301,053,654 11.993 6.955 6.966 6.978 6.908 7.036 43,095,209 6.9858 -1.16%
2014-09-19 0 12.08 11.98 12.00 11.88 12.20 64,803,379 783,045,400 12.083 7.036 6.978 6.990 6.920 7.106 111,255,489 7.0383 0.83%
2014-09-18 0 11.98 11.96 12.00 11.90 12.16 37,153,871 445,934,890 12.002 6.978 6.966 6.990 6.931 7.083 63,786,367 6.9911 -0.33%
2014-09-17 0 12.02 12.02 12.04 11.84 12.12 54,395,640 655,234,351 12.046 7.001 7.001 7.013 6.896 7.060 93,387,315 7.0163 3.62%
2014-09-16 0 11.60 11.58 11.60 11.58 12.20 41,769,910 492,085,290 11.781 6.757 6.745 6.757 6.745 7.106 71,711,257 6.8620 -2.85%
2014-09-15 0 11.94 11.92 11.94 11.92 12.30 29,217,499 352,130,189 12.052 6.955 6.943 6.955 6.943 7.164 50,161,075 7.0200 -2.45%
2014-09-12 0 12.24 12.24 12.26 12.02 12.28 44,837,100 545,551,637 12.167 7.129 7.129 7.141 7.001 7.153 76,977,059 7.0872 3.03%
2014-09-11 0 11.88 11.88 11.90 11.80 12.48 58,005,018 696,009,189 11.999 6.920 6.920 6.931 6.873 7.269 99,583,953 6.9892 -4.19%
2014-09-10 0 12.40 12.40 12.44 12.24 12.50 35,899,306 443,614,387 12.357 7.223 7.223 7.246 7.129 7.281 61,632,509 7.1977 -1.74%
2014-09-08 0 12.62 12.58 12.60 12.20 12.70 34,621,233 431,722,205 12.470 7.351 7.328 7.339 7.106 7.397 59,438,293 7.2634 2.44%
2014-09-05 0 12.32 12.28 12.32 12.06 12.34 44,970,934 549,573,918 12.221 7.176 7.153 7.176 7.025 7.188 77,206,827 7.1182 0.49%
2014-09-04 0 12.26 12.24 12.26 12.20 12.44 29,472,503 362,052,195 12.284 7.141 7.129 7.141 7.106 7.246 50,598,870 7.1553 0.00%
2014-09-03 0 12.26 12.22 12.26 12.04 12.32 24,127,488 294,671,214 12.213 7.141 7.118 7.141 7.013 7.176 41,422,462 7.1138 0.99%
2014-09-02 0 12.14 12.12 12.14 11.96 12.34 32,240,372 392,378,305 12.170 7.071 7.060 7.071 6.966 7.188 55,350,792 7.0889 -0.98%
2014-09-01 0 12.26 12.18 12.20 11.84 12.30 37,952,684 461,415,229 12.158 7.141 7.095 7.106 6.896 7.164 65,157,782 7.0815 3.55%
2014-08-29 0 11.84 11.82 11.84 11.52 11.94 27,746,062 327,998,487 11.821 6.896 6.885 6.896 6.710 6.955 47,634,888 6.8857 2.07%
2014-08-28 0 11.60 11.58 11.62 11.56 11.90 28,650,801 335,591,262 11.713 6.757 6.745 6.768 6.733 6.931 49,188,159 6.8226 -0.85%
2014-08-27 0 11.70 11.72 11.74 11.68 11.90 23,196,385 273,010,716 11.770 6.815 6.827 6.838 6.803 6.931 39,823,929 6.8554 0.34%
2014-08-26 0 11.66 11.62 11.64 11.62 11.80 28,281,669 330,684,270 11.693 6.792 6.768 6.780 6.768 6.873 48,554,427 6.8106 -0.17%
2014-08-25 0 11.68 11.66 11.68 11.62 11.82 23,652,171 277,741,769 11.743 6.803 6.792 6.803 6.768 6.885 40,606,430 6.8398 -1.02%
2014-08-22 0 11.80 11.78 11.82 11.76 12.00 25,757,667 304,782,664 11.833 6.873 6.862 6.885 6.850 6.990 44,221,179 6.8922 -0.17%
2014-08-21 0 11.82 11.80 11.84 11.48 11.88 47,671,368 558,890,679 11.724 6.885 6.873 6.896 6.687 6.920 81,842,976 6.8288 1.37%
2014-08-20 0 11.66 11.66 11.70 11.60 12.10 53,074,860 627,831,717 11.829 6.792 6.792 6.815 6.757 7.048 91,119,778 6.8902 -2.83%
2014-08-19 0 12.00 12.02 12.04 11.78 12.10 66,030,841 790,813,201 11.976 6.990 7.001 7.013 6.862 7.048 113,362,816 6.9759 2.74%
2014-08-18 0 11.68 11.68 11.70 11.64 11.98 51,656,059 609,796,137 11.805 6.803 6.803 6.815 6.780 6.978 88,683,958 6.8761 1.04%
2014-08-15 0 11.56 11.56 11.60 11.32 11.64 46,594,364 533,381,980 11.447 6.733 6.733 6.757 6.594 6.780 79,993,958 6.6678 2.66%
2014-08-14 0 11.26 11.24 11.26 11.16 11.66 45,176,337 514,469,085 11.388 6.559 6.547 6.559 6.500 6.792 77,559,466 6.6332 -1.40%
2014-08-13 0 11.42 11.38 11.42 11.16 11.44 57,420,280 649,601,916 11.313 6.652 6.629 6.652 6.500 6.663 98,580,066 6.5896 -0.52%
2014-08-12 0 11.48 11.44 11.46 11.02 11.58 49,898,199 570,173,587 11.427 6.687 6.663 6.675 6.419 6.745 85,666,035 6.6558 3.61%
2014-08-11 0 11.08 11.06 11.08 11.00 11.32 33,252,743 370,696,999 11.148 6.454 6.442 6.454 6.407 6.594 57,088,847 6.4933 0.36%
2014-08-08 0 11.04 11.04 11.06 10.82 11.06 31,111,645 341,423,221 10.974 6.431 6.431 6.442 6.302 6.442 53,412,975 6.3921 0.73%
2014-08-07 0 10.96 10.94 10.96 10.70 11.00 32,752,660 357,339,203 10.910 6.384 6.372 6.384 6.232 6.407 56,230,297 6.3549 1.11%
2014-08-06 0 10.84 10.80 10.84 10.62 10.96 29,517,759 319,131,346 10.812 6.314 6.291 6.314 6.186 6.384 50,676,566 6.2974 0.56%
2014-08-05 0 10.78 10.76 10.80 10.58 10.84 20,278,281 217,580,723 10.730 6.279 6.267 6.291 6.163 6.314 34,814,081 6.2498 1.32%
2014-08-04 0 10.64 10.62 10.64 10.58 10.70 14,732,301 156,546,809 10.626 6.198 6.186 6.198 6.163 6.232 25,292,653 6.1894 -0.19%
2014-08-01 0 10.66 10.64 10.68 10.58 10.74 21,017,279 223,832,942 10.650 6.209 6.198 6.221 6.163 6.256 36,082,805 6.2033 0.00%
2014-07-31 0 10.66 10.64 10.70 10.58 10.78 33,443,125 356,757,022 10.668 6.209 6.198 6.232 6.163 6.279 57,415,698 6.2136 1.14%
2014-07-30 0 10.54 10.54 10.56 10.50 10.86 41,930,487 445,220,977 10.618 6.139 6.139 6.151 6.116 6.326 71,986,938 6.1847 -2.23%
2014-07-29 0 10.78 10.76 10.78 10.68 10.78 14,795,552 158,787,712 10.732 6.279 6.267 6.279 6.221 6.279 25,401,243 6.2512 -0.19%
2014-07-28 0 10.80 10.78 10.80 10.76 10.90 14,617,565 158,291,169 10.829 6.291 6.279 6.291 6.267 6.349 25,095,672 6.3075 -0.18%
2014-07-25 0 10.82 10.78 10.82 10.70 10.84 22,103,934 238,331,172 10.782 6.302 6.279 6.302 6.232 6.314 37,948,391 6.2804 0.19%
2014-07-24 0 10.80 10.78 10.80 10.52 10.86 33,687,271 361,990,966 10.746 6.291 6.279 6.291 6.128 6.326 57,834,852 6.2590 2.66%
2014-07-23 0 10.52 10.50 10.52 10.48 10.76 42,194,450 446,725,827 10.587 6.128 6.116 6.128 6.104 6.267 72,440,114 6.1668 -1.87%
2014-07-22 0 10.72 10.72 10.74 10.68 10.92 37,269,428 401,825,572 10.782 6.244 6.244 6.256 6.221 6.361 63,984,757 6.2800 -1.47%
2014-07-21 0 10.88 10.84 10.88 10.82 10.98 16,580,928 180,637,598 10.894 6.337 6.314 6.337 6.302 6.396 28,466,405 6.3456 -1.09%
2014-07-18 0 11.00 11.00 11.02 10.80 11.04 28,185,828 308,887,501 10.959 6.407 6.407 6.419 6.291 6.431 48,389,885 6.3833 0.55%
2014-07-17 0 10.94 10.92 10.94 10.88 11.12 26,693,110 292,720,025 10.966 6.372 6.361 6.372 6.337 6.477 45,827,163 6.3875 -0.18%
2014-07-16 0 10.96 10.94 10.96 10.94 11.14 22,550,130 248,433,563 11.017 6.384 6.372 6.384 6.372 6.489 38,714,428 6.4171 -0.36%
2014-07-15 0 11.00 11.00 11.02 10.88 11.04 32,145,060 352,834,863 10.976 6.407 6.407 6.419 6.337 6.431 55,187,159 6.3934 0.92%
2014-07-14 0 10.90 10.86 10.88 10.74 10.94 30,158,424 328,355,289 10.888 6.349 6.326 6.337 6.256 6.372 51,776,470 6.3418 0.93%
2014-07-11 0 10.80 10.80 10.82 10.52 10.84 35,346,268 379,001,433 10.723 6.291 6.291 6.302 6.128 6.314 60,683,045 6.2456 2.08%
2014-07-10 0 10.58 10.56 10.58 10.52 10.60 25,259,334 266,889,204 10.566 6.163 6.151 6.163 6.128 6.174 43,365,633 6.1544 0.76%
2014-07-09 0 10.50 10.48 10.52 10.38 10.74 50,996,097 535,850,334 10.508 6.116 6.104 6.128 6.046 6.256 87,550,924 6.1204 -2.42%
2014-07-08 0 10.76 10.76 10.78 10.64 10.86 61,628,386 665,281,197 10.795 6.267 6.267 6.279 6.198 6.326 105,804,610 6.2878 2.87%
2014-07-07 0 10.46 10.42 10.44 10.38 10.52 12,975,878 135,422,291 10.436 6.093 6.069 6.081 6.046 6.128 22,277,197 6.0790 0.97%
2014-07-04 0 10.36 10.30 10.34 10.28 10.46 22,368,238 231,894,003 10.367 6.034 5.999 6.023 5.988 6.093 38,402,153 6.0386 -0.00%
2014-07-03 0 10.54 10.52 10.56 10.34 10.66 30,260,911 318,789,905 10.535 6.034 6.023 6.046 5.920 6.103 52,855,070 6.0314 0.38%
2014-07-02 0 10.50 10.48 10.50 10.48 10.64 31,322,911 329,791,711 10.529 6.012 6.000 6.012 6.000 6.092 54,710,007 6.0280 -0.76%
2014-06-30 0 10.58 10.50 10.54 10.30 10.60 36,432,805 382,499,593 10.499 6.057 6.012 6.034 5.897 6.069 63,635,178 6.0108 2.12%
2014-06-27 0 10.36 10.34 10.36 10.14 10.38 20,578,910 211,656,681 10.285 5.931 5.920 5.931 5.805 5.943 35,944,051 5.8885 0.58%
2014-06-26 0 10.30 10.30 10.32 10.18 10.40 27,490,953 282,314,808 10.269 5.897 5.897 5.908 5.828 5.954 48,016,936 5.8795 -0.96%
2014-06-25 0 10.40 10.36 10.40 10.20 10.42 25,463,626 263,484,620 10.347 5.954 5.931 5.954 5.840 5.966 44,475,916 5.9242 1.36%
2014-06-24 0 10.26 10.24 10.30 10.12 10.30 35,583,317 364,282,006 10.237 5.874 5.863 5.897 5.794 5.897 62,151,424 5.8612 1.18%
2014-06-23 0 10.14 10.10 10.14 10.04 10.40 44,189,804 449,605,866 10.174 5.805 5.783 5.805 5.748 5.954 77,183,902 5.8251 -0.78%
2014-06-20 0 10.22 10.20 10.22 10.02 10.24 29,103,646 296,194,529 10.177 5.851 5.840 5.851 5.737 5.863 50,833,739 5.8267 0.79%
2014-06-19 0 10.14 10.12 10.14 10.04 10.22 44,857,160 455,270,889 10.149 5.805 5.794 5.805 5.748 5.851 78,349,536 5.8108 1.81%
2014-06-18 0 9.960 9.960 10.00 9.930 10.00 25,345,794 252,472,498 9.9611 5.702 5.702 5.725 5.685 5.725 44,270,105 5.7030 -0.80%
2014-06-17 0 10.04 10.00 10.02 9.880 10.04 32,957,480 328,555,156 9.9691 5.748 5.725 5.737 5.657 5.748 57,565,019 5.7075 0.40%
2014-06-16 0 10.00 9.990 10.00 9.580 10.10 46,993,162 468,380,458 9.9670 5.725 5.720 5.725 5.485 5.783 82,080,373 5.7064 1.01%
2014-06-13 0 9.900 9.890 9.910 9.640 9.970 31,263,335 309,921,548 9.9133 5.668 5.662 5.674 5.519 5.708 54,605,949 5.6756 1.75%
2014-06-12 0 9.730 9.700 9.750 9.540 9.800 21,652,713 209,947,520 9.6961 5.571 5.554 5.582 5.462 5.611 37,819,604 5.5513 1.04%
2014-06-11 0 9.630 9.650 9.660 9.550 9.660 30,603,861 293,868,753 9.6023 5.513 5.525 5.531 5.468 5.531 53,454,082 5.4976 0.00%
2014-06-10 0 9.630 9.610 9.630 9.540 9.670 33,927,754 326,255,352 9.6162 5.513 5.502 5.513 5.462 5.536 59,259,743 5.5055 0.21%
2014-06-09 0 9.610 9.590 9.610 9.480 9.620 20,731,407 198,485,296 9.5741 5.502 5.491 5.502 5.428 5.508 36,210,409 5.4814 1.26%
2014-06-06 0 9.490 9.470 9.550 9.440 9.680 73,758,262 702,243,676 9.5209 5.433 5.422 5.468 5.405 5.542 128,829,502 5.4510 -1.04%
2014-06-05 0 9.590 9.570 9.580 9.570 9.780 37,012,403 357,455,792 9.6577 5.491 5.479 5.485 5.479 5.599 64,647,530 5.5293 -1.64%
2014-06-04 0 9.750 9.730 9.750 9.660 9.800 30,423,672 296,538,009 9.7469 5.582 5.571 5.582 5.531 5.611 53,139,355 5.5804 -1.52%
2014-06-03 0 9.900 9.890 9.900 9.650 9.980 51,286,872 507,459,794 9.8945 5.668 5.662 5.668 5.525 5.714 89,579,960 5.6649 3.12%
2014-05-30 0 9.600 9.590 9.650 9.550 9.720 49,997,711 480,660,927 9.6137 5.496 5.491 5.525 5.468 5.565 87,328,253 5.5041 0.00%
2014-05-29 0 9.600 9.590 9.630 9.570 9.900 51,130,452 495,868,150 9.6981 5.496 5.491 5.513 5.479 5.668 89,306,750 5.5524 -2.44%
2014-05-28 0 9.840 9.830 9.840 9.810 9.940 57,977,933 573,545,112 9.8925 5.634 5.628 5.634 5.616 5.691 101,266,869 5.6637 1.03%
2014-05-27 0 9.740 9.750 9.760 9.550 9.830 50,098,198 488,826,836 9.7574 5.576 5.582 5.588 5.468 5.628 87,503,769 5.5864 1.35%
2014-05-26 0 9.610 9.590 9.610 9.430 9.660 37,029,108 355,189,132 9.5922 5.502 5.491 5.502 5.399 5.531 64,676,707 5.4918 1.37%
2014-05-23 0 9.480 9.450 9.470 9.360 9.480 37,157,842 350,643,333 9.4366 5.428 5.410 5.422 5.359 5.428 64,901,560 5.4027 0.11%
2014-05-22 0 9.470 9.460 9.470 9.260 9.500 68,013,376 640,291,068 9.4142 5.422 5.416 5.422 5.302 5.439 118,795,225 5.3899 0.32%
2014-05-21 0 9.440 9.440 9.450 9.090 9.470 66,731,171 622,442,631 9.3276 5.405 5.405 5.410 5.204 5.422 116,555,668 5.3403 3.40%
2014-05-20 0 9.130 9.130 9.140 8.900 9.280 56,854,484 518,979,270 9.1282 5.227 5.227 5.233 5.095 5.313 99,304,602 5.2261 2.01%
2014-05-19 0 8.950 8.950 8.960 8.880 8.990 21,880,482 195,699,532 8.9440 5.124 5.124 5.130 5.084 5.147 38,217,435 5.1207 -0.44%
2014-05-16 0 8.990 8.990 9.000 8.700 9.000 31,217,637 277,820,543 8.8995 5.147 5.147 5.153 4.981 5.153 54,526,131 5.0952 1.12%
2014-05-15 0 8.890 8.880 8.890 8.640 8.900 30,633,823 269,418,495 8.7948 5.090 5.084 5.090 4.947 5.095 53,506,415 5.0353 2.30%
2014-05-14 0 8.690 8.690 8.700 8.530 8.730 22,565,113 195,488,248 8.6633 4.975 4.975 4.981 4.884 4.998 39,413,242 4.9600 0.93%
2014-05-13 0 8.610 8.610 8.620 8.520 8.830 39,826,532 344,124,137 8.6406 4.929 4.929 4.935 4.878 5.055 69,562,814 4.9470 2.14%
2014-05-12 0 8.430 8.430 8.450 8.170 8.500 35,095,740 292,799,843 8.3429 4.826 4.826 4.838 4.678 4.866 61,299,800 4.7765 0.96%
2014-05-09 0 8.350 8.340 8.360 8.180 8.420 19,522,693 162,642,453 8.3309 4.781 4.775 4.786 4.683 4.821 34,099,215 4.7697 0.12%
2014-05-08 0 8.340 8.340 8.350 8.300 8.470 41,957,205 351,450,848 8.3764 4.775 4.775 4.781 4.752 4.849 73,284,344 4.7957 -1.77%
2014-05-07 0 8.490 8.460 8.470 8.200 8.590 64,666,667 543,906,173 8.4109 4.861 4.844 4.849 4.695 4.918 112,949,713 4.8155 -2.75%
2014-05-05 0 8.730 8.720 8.730 8.720 8.940 17,187,907 150,683,282 8.7668 4.998 4.992 4.998 4.992 5.118 30,021,172 5.0192 -1.80%
2014-05-02 0 8.890 8.890 8.900 8.810 8.950 20,772,284 184,138,660 8.8646 5.090 5.090 5.095 5.044 5.124 36,281,807 5.0752 0.79%
2014-04-30 0 8.820 8.800 8.820 8.790 9.050 44,555,419 397,081,111 8.9121 5.050 5.038 5.050 5.033 5.181 77,822,501 5.1024 -0.11%
2014-04-29 0 8.830 8.830 8.850 8.590 8.870 33,847,959 295,274,523 8.7236 5.055 5.055 5.067 4.918 5.078 59,120,369 4.9945 1.96%
2014-04-28 0 8.660 8.650 8.660 8.650 8.880 23,696,262 206,482,666 8.7137 4.958 4.952 4.958 4.952 5.084 41,388,958 4.9888 -1.59%
2014-04-25 0 8.800 8.780 8.800 8.750 8.940 40,727,268 359,993,990 8.8391 5.038 5.027 5.038 5.010 5.118 71,136,080 5.0606 0.00%
2014-04-24 0 8.800 8.770 8.800 8.740 8.940 29,431,534 259,842,325 8.8287 5.038 5.021 5.038 5.004 5.118 51,406,443 5.0547 -0.68%
2014-04-23 0 8.860 8.850 8.860 8.830 9.140 47,022,694 419,190,209 8.9146 5.073 5.067 5.073 5.055 5.233 82,131,955 5.1039 -1.23%
2014-04-22 0 8.970 8.980 8.990 8.900 9.270 46,326,037 418,170,349 9.0267 5.136 5.141 5.147 5.095 5.307 80,915,142 5.1680 -3.34%
2014-04-17 0 9.280 9.280 9.290 9.220 9.510 30,603,353 286,180,036 9.3513 5.313 5.313 5.319 5.279 5.445 53,453,194 5.3538 -0.64%
2014-04-16 0 9.340 9.330 9.340 9.150 9.380 34,606,892 320,876,922 9.2721 5.347 5.342 5.347 5.239 5.370 60,445,956 5.3085 2.19%
2014-04-15 0 9.140 9.100 9.120 9.100 9.470 51,274,368 473,461,604 9.2339 5.233 5.210 5.221 5.210 5.422 89,558,120 5.2866 -3.08%
2014-04-14 0 9.430 9.430 9.450 9.280 9.470 31,080,601 291,753,864 9.3870 5.399 5.399 5.410 5.313 5.422 54,286,777 5.3743 -0.53%
2014-04-11 0 9.480 9.480 9.490 9.300 9.530 58,797,231 555,695,122 9.4510 5.428 5.428 5.433 5.324 5.456 102,697,891 5.4110 0.85%
2014-04-10 0 9.400 9.400 9.410 8.990 9.480 91,083,849 846,240,680 9.2908 5.382 5.382 5.387 5.147 5.428 159,091,152 5.3192 4.91%
2014-04-09 0 8.960 8.970 8.990 8.890 9.030 30,397,924 271,792,186 8.9411 5.130 5.136 5.147 5.090 5.170 53,094,383 5.1190 0.34%
2014-04-08 0 8.930 8.910 8.930 8.810 8.990 42,408,246 377,546,277 8.9027 5.113 5.101 5.113 5.044 5.147 74,072,152 5.0970 -0.67%
2014-04-07 0 8.990 8.990 9.000 8.830 9.090 53,816,266 483,743,163 8.9888 5.147 5.147 5.153 5.055 5.204 93,997,914 5.1463 0.90%
2014-04-04 0 8.910 8.890 8.910 8.800 8.980 28,369,779 252,483,132 8.8997 5.101 5.090 5.101 5.038 5.141 49,551,933 5.0953 -1.00%
2014-04-03 0 9.000 8.990 9.000 8.920 9.050 61,153,462 547,734,772 8.9567 5.153 5.147 5.153 5.107 5.181 106,813,390 5.1280 1.81%
2014-04-02 0 8.840 8.840 8.850 8.770 9.000 32,461,620 287,570,088 8.8588 5.061 5.061 5.067 5.021 5.153 56,698,927 5.0719 0.00%
2014-04-01 0 8.840 8.850 8.860 8.530 8.860 68,521,873 600,925,806 8.7698 5.061 5.067 5.073 4.884 5.073 119,683,389 5.0210 3.15%
2014-03-31 0 8.570 8.520 8.560 8.420 8.600 30,112,237 257,246,887 8.5429 4.907 4.878 4.901 4.821 4.924 52,595,389 4.8911 0.59%
2014-03-28 0 8.520 8.510 8.520 8.310 8.650 56,110,088 478,019,489 8.5193 4.878 4.872 4.878 4.758 4.952 98,004,406 4.8775 1.55%
2014-03-27 0 8.390 8.370 8.390 8.250 8.440 48,570,443 406,247,556 8.3641 4.803 4.792 4.803 4.723 4.832 84,835,323 4.7887 0.84%
2014-03-26 0 8.320 8.310 8.320 8.270 8.390 42,019,827 349,622,640 8.3204 4.763 4.758 4.763 4.735 4.803 73,393,722 4.7637 1.09%
2014-03-25 0 8.230 8.240 8.250 8.220 8.380 31,919,395 263,718,351 8.2620 4.712 4.718 4.723 4.706 4.798 55,751,853 4.7302 -1.79%
2014-03-24 0 8.380 8.380 8.400 8.370 8.530 45,653,335 385,890,143 8.4526 4.798 4.798 4.809 4.792 4.884 79,740,171 4.8393 0.00%
2014-03-21 0 8.380 8.390 8.420 8.350 8.470 41,223,646 346,719,669 8.4107 4.798 4.803 4.821 4.781 4.849 72,003,076 4.8153 -0.12%
2014-03-20 0 8.390 8.390 8.400 8.360 8.530 38,900,681 328,533,464 8.4454 4.803 4.803 4.809 4.786 4.884 67,945,681 4.8352 -1.18%
2014-03-19 0 8.490 8.490 8.500 8.440 8.570 40,020,632 340,498,548 8.5081 4.861 4.861 4.866 4.832 4.907 69,901,838 4.8711 1.19%
2014-03-18 0 8.390 8.380 8.390 8.360 8.480 31,571,983 265,979,271 8.4245 4.803 4.798 4.803 4.786 4.855 55,145,047 4.8233 1.45%
2014-03-17 0 8.270 8.280 8.290 8.130 8.400 29,303,253 242,957,175 8.2911 4.735 4.741 4.746 4.655 4.809 51,182,381 4.7469 0.61%
2014-03-14 0 8.220 8.200 8.220 8.100 8.270 44,786,550 366,463,094 8.1824 4.706 4.695 4.706 4.637 4.735 78,226,205 4.6847 -1.56%
2014-03-13 0 8.350 8.350 8.370 8.280 8.450 31,279,871 262,088,615 8.3788 4.781 4.781 4.792 4.741 4.838 54,634,831 4.7971 -1.07%
2014-03-12 0 8.440 8.430 8.450 8.270 8.540 62,951,297 528,892,396 8.4016 4.832 4.826 4.838 4.735 4.889 109,953,570 4.8101 -1.75%
2014-03-11 0 8.590 8.590 8.600 8.190 8.640 96,589,076 820,457,020 8.4943 4.918 4.918 4.924 4.689 4.947 168,706,830 4.8632 5.01%
2014-03-10 0 8.180 8.170 8.190 8.080 8.240 35,997,539 294,346,089 8.1768 4.683 4.678 4.689 4.626 4.718 62,874,923 4.6815 -1.09%
2014-03-07 0 8.270 8.280 8.290 8.220 8.340 33,258,711 275,010,416 8.2688 4.735 4.741 4.746 4.706 4.775 58,091,162 4.7341 -0.48%
2014-03-06 0 8.310 8.300 8.330 8.090 8.320 48,335,701 396,372,101 8.2004 4.758 4.752 4.769 4.632 4.763 84,425,312 4.6949 2.09%
2014-03-05 0 8.140 8.130 8.140 8.090 8.370 73,077,627 600,560,431 8.2181 4.660 4.655 4.660 4.632 4.792 127,640,674 4.7051 -1.81%
2014-03-04 0 8.290 8.290 8.310 8.230 8.460 43,778,644 364,471,377 8.3253 4.746 4.746 4.758 4.712 4.844 76,465,751 4.7665 -1.07%
2014-03-03 0 8.380 8.360 8.370 8.210 8.530 87,829,537 737,384,917 8.3956 4.798 4.786 4.792 4.700 4.884 153,407,024 4.8067 1.21%
2014-02-28 0 8.280 8.270 8.280 8.210 8.390 85,578,943 710,707,011 8.3047 4.741 4.735 4.741 4.700 4.803 149,476,035 4.7547 1.22%
2014-02-27 0 8.180 8.190 8.200 7.920 8.210 106,840,913 864,808,808 8.0944 4.683 4.689 4.695 4.534 4.700 186,613,150 4.6342 4.20%
2014-02-26 0 7.850 7.840 7.850 7.620 7.940 81,458,829 636,715,447 7.8164 4.494 4.489 4.494 4.363 4.546 142,279,659 4.4751 1.68%
2014-02-25 0 7.720 7.710 7.720 7.670 7.990 109,838,545 859,336,700 7.8236 4.420 4.414 4.420 4.391 4.574 191,848,949 4.4792 -1.03%
2014-02-24 0 7.800 7.790 7.800 7.660 7.860 113,013,019 876,664,004 7.7572 4.466 4.460 4.466 4.386 4.500 197,393,628 4.4412 -1.27%
2014-02-21 0 7.900 7.890 7.900 7.750 8.180 169,327,895 1,333,583,702 7.8757 4.523 4.517 4.523 4.437 4.683 295,755,726 4.5091 -2.35%
2014-02-20 0 8.090 8.080 8.090 8.030 8.460 147,076,110 1,198,574,429 8.1493 4.632 4.626 4.632 4.597 4.844 256,889,757 4.6657 -4.49%
2014-02-19 0 8.470 8.460 8.470 8.460 8.620 33,448,974 284,598,277 8.5084 4.849 4.844 4.849 4.844 4.935 58,423,484 4.8713 -0.59%
2014-02-18 0 8.520 8.510 8.550 8.430 8.570 56,259,371 478,398,931 8.5035 4.878 4.872 4.895 4.826 4.907 98,265,151 4.8684 -0.47%
2014-02-17 0 8.560 8.560 8.570 8.500 8.760 80,384,690 692,887,292 8.6196 4.901 4.901 4.907 4.866 5.015 140,403,519 4.9350 -1.72%
2014-02-14 0 8.710 8.690 8.700 8.550 8.790 85,748,375 741,893,417 8.6520 4.987 4.975 4.981 4.895 5.033 149,771,973 4.9535 0.93%
2014-02-13 0 8.630 8.630 8.640 8.520 8.870 81,714,456 707,069,636 8.6529 4.941 4.941 4.947 4.878 5.078 142,726,148 4.9540 -0.58%
2014-02-12 0 8.680 8.680 8.690 8.540 8.690 65,068,169 560,209,445 8.6096 4.970 4.970 4.975 4.889 4.975 113,650,994 4.9292 1.52%
2014-02-11 0 8.550 8.570 8.580 8.520 8.640 52,788,553 451,354,713 8.5502 4.895 4.907 4.912 4.878 4.947 92,202,864 4.8952 -0.81%
2014-02-10 0 8.620 8.620 8.630 8.430 8.730 92,028,695 793,259,290 8.6197 4.935 4.935 4.941 4.826 4.998 160,741,463 4.9350 2.38%
2014-02-07 0 8.420 8.420 8.440 8.230 8.640 138,775,648 1,163,150,380 8.3815 4.821 4.821 4.832 4.712 4.947 242,391,796 4.7986 1.32%
2014-02-06 0 8.310 8.300 8.310 8.150 8.630 109,397,349 911,541,986 8.3324 4.758 4.752 4.758 4.666 4.941 191,078,336 4.7705 -2.35%
2014-02-05 0 8.510 8.510 8.520 8.390 8.860 220,110,264 1,890,382,086 8.5883 4.872 4.872 4.878 4.803 5.073 384,454,499 4.9171 1.19%
2014-02-04 0 8.410 8.410 8.420 8.380 9.290 353,222,273 3,065,625,823 8.6790 4.815 4.815 4.821 4.798 5.319 616,953,928 4.9690 -16.40%
2014-01-30 0 10.06 10.04 10.06 9.940 10.68 179,098,500 1,828,199,956 10.208 5.760 5.748 5.760 5.691 6.115 312,821,505 5.8442 -8.21%
2014-01-29 0 10.96 10.96 10.98 10.68 11.12 92,387,916 1,013,933,407 10.975 6.275 6.275 6.286 6.115 6.366 161,368,894 6.2833 4.58%
2014-01-28 0 10.48 10.46 10.48 9.840 10.54 56,363,120 580,687,812 10.303 6.000 5.989 6.000 5.634 6.034 98,446,363 5.8985 5.86%
2014-01-27 0 9.900 9.900 9.930 9.840 10.30 76,436,508 765,857,066 10.020 5.668 5.668 5.685 5.634 5.897 133,507,447 5.7364 -5.17%
2014-01-24 0 10.44 10.44 10.46 10.34 11.28 127,835,416 1,370,235,045 10.719 5.977 5.977 5.989 5.920 6.458 223,283,094 6.1368 1.16%
2014-01-23 1 - - - - - 0 0 - 5.908 - - - - 0 - 0.00%
2014-01-22 0 10.32 10.30 10.34 10.26 10.52 33,037,466 342,536,816 10.368 5.908 5.897 5.920 5.874 6.023 57,704,726 5.9360 -1.34%
2014-01-21 0 10.46 10.46 10.48 10.34 10.64 55,124,303 579,126,419 10.506 5.989 5.989 6.000 5.920 6.092 96,282,590 6.0149 2.75%
2014-01-20 0 10.18 10.16 10.18 10.04 10.26 28,119,482 286,414,658 10.186 5.828 5.817 5.828 5.748 5.874 49,114,753 5.8315 1.39%
2014-01-17 0 10.04 10.04 10.06 10.02 10.46 65,999,577 668,829,272 10.134 5.748 5.748 5.760 5.737 5.989 115,277,833 5.8019 -4.02%
2014-01-16 0 10.46 10.46 10.48 10.00 10.48 85,163,045 874,195,942 10.265 5.989 5.989 6.000 5.725 6.000 148,749,609 5.8770 5.02%
2014-01-15 0 9.960 9.950 9.960 9.550 10.04 83,410,917 820,284,347 9.8343 5.702 5.697 5.702 5.468 5.748 145,689,264 5.6304 5.51%
2014-01-14 0 9.440 9.440 9.450 9.410 9.670 38,270,142 364,410,161 9.5220 5.405 5.405 5.410 5.387 5.536 66,844,353 5.4516 -1.05%
2014-01-13 0 9.540 9.540 9.560 9.250 9.630 69,649,809 662,974,640 9.5187 5.462 5.462 5.473 5.296 5.513 121,653,493 5.4497 3.81%
2014-01-10 0 9.190 9.200 9.210 9.010 9.300 47,144,751 433,604,722 9.1973 5.262 5.267 5.273 5.158 5.324 82,345,145 5.2657 2.00%
2014-01-09 0 9.010 9.000 9.010 8.970 9.320 44,019,678 400,617,552 9.1009 5.158 5.153 5.158 5.136 5.336 76,886,752 5.2105 0.22%
2014-01-08 0 8.990 8.980 8.990 8.950 9.050 41,537,073 373,707,878 8.9970 5.147 5.141 5.147 5.124 5.181 72,550,522 5.1510 0.00%
2014-01-07 0 8.990 8.980 8.990 8.930 9.200 30,641,285 276,644,113 9.0285 5.147 5.141 5.147 5.113 5.267 53,519,448 5.1690 -1.64%
2014-01-06 0 9.140 9.150 9.160 9.120 9.330 25,878,290 237,841,752 9.1908 5.233 5.239 5.244 5.221 5.342 45,200,187 5.2620 -1.61%
2014-01-03 0 9.290 9.280 9.300 9.260 9.440 23,027,571 215,016,054 9.3373 5.319 5.313 5.324 5.302 5.405 40,220,992 5.3459 -2.11%
2014-01-02 0 9.490 9.470 9.490 9.330 9.500 14,303,680 134,902,867 9.4313 5.433 5.422 5.433 5.342 5.439 24,983,452 5.3997 0.64%
2013-12-31 0 9.430 9.430 9.470 9.310 9.520 9,757,560 92,071,758 9.4359 5.399 5.399 5.422 5.330 5.450 17,042,994 5.4023 0.86%
2013-12-30 0 9.350 9.310 9.360 9.300 9.420 10,657,480 99,620,771 9.3475 5.353 5.330 5.359 5.324 5.393 18,614,834 5.3517 -0.32%
2013-12-27 0 9.380 9.360 9.400 9.280 9.400 9,324,140 87,277,773 9.3604 5.370 5.359 5.382 5.313 5.382 16,285,963 5.3591 0.32%
2013-12-24 0 9.350 9.340 9.350 9.200 9.380 13,140,003 122,365,137 9.3124 5.353 5.347 5.353 5.267 5.370 22,950,921 5.3316 1.08%
2013-12-23 0 9.250 9.240 9.260 9.130 9.320 25,664,057 235,935,195 9.1932 5.296 5.290 5.302 5.227 5.336 44,825,998 5.2634 1.43%
2013-12-20 0 9.120 9.120 9.130 9.100 9.450 32,382,848 299,656,584 9.2536 5.221 5.221 5.227 5.210 5.410 56,561,341 5.2979 -2.67%
2013-12-19 0 9.370 9.350 9.360 9.260 9.520 26,743,517 252,318,596 9.4348 5.365 5.353 5.359 5.302 5.450 46,711,431 5.4016 -0.53%
2013-12-18 0 9.420 9.410 9.430 9.390 9.570 19,617,375 185,950,189 9.4789 5.393 5.387 5.399 5.376 5.479 34,264,591 5.4269 -0.21%
2013-12-17 0 9.440 9.420 9.450 9.330 9.540 33,624,790 318,391,838 9.4690 5.405 5.393 5.410 5.342 5.462 58,730,572 5.4212 1.61%
2013-12-16 0 9.290 9.290 9.300 9.200 9.440 29,477,426 274,876,255 9.3250 5.319 5.319 5.324 5.267 5.405 51,486,600 5.3388 0.22%
2013-12-13 0 9.270 9.250 9.280 9.140 9.320 30,776,360 285,383,249 9.2728 5.307 5.296 5.313 5.233 5.336 53,755,376 5.3089 -0.32%
2013-12-12 0 9.300 9.300 9.310 9.280 9.390 25,147,058 234,622,524 9.3300 5.324 5.324 5.330 5.313 5.376 43,922,984 5.3417 -1.59%
2013-12-11 0 9.450 9.420 9.450 9.360 9.640 29,026,346 274,169,183 9.4455 5.410 5.393 5.410 5.359 5.519 50,698,723 5.4078 -0.42%
2013-12-10 0 9.490 9.480 9.490 9.470 9.560 26,083,260 247,975,536 9.5071 5.433 5.428 5.433 5.422 5.473 45,558,196 5.4430 0.11%
2013-12-09 0 9.480 9.470 9.490 9.420 9.640 43,403,075 413,027,060 9.5161 5.428 5.422 5.433 5.393 5.519 75,809,765 5.4482 1.94%
2013-12-06 0 9.300 9.300 9.310 9.100 9.380 30,417,882 283,042,689 9.3051 5.324 5.324 5.330 5.210 5.370 53,129,242 5.3274 1.31%
2013-12-05 0 9.180 9.170 9.180 9.080 9.240 28,690,960 262,580,168 9.1520 5.256 5.250 5.256 5.199 5.290 50,112,923 5.2398 0.55%
2013-12-04 0 9.130 9.130 9.140 9.060 9.200 21,900,146 200,037,947 9.1341 5.227 5.227 5.233 5.187 5.267 38,251,781 5.2295 -0.11%
2013-12-03 0 9.140 9.140 9.150 9.120 9.280 15,486,682 141,941,633 9.1654 5.233 5.233 5.239 5.221 5.313 27,049,736 5.2474 -1.30%
2013-12-02 0 9.260 9.240 9.270 9.150 9.270 13,678,208 126,268,914 9.2314 5.302 5.290 5.307 5.239 5.307 23,890,974 5.2852 0.76%
2013-11-29 0 9.190 9.180 9.190 9.110 9.260 16,647,280 152,650,675 9.1697 5.262 5.256 5.262 5.216 5.302 29,076,889 5.2499 0.00%
2013-11-28 0 9.190 9.170 9.190 9.020 9.290 19,445,926 178,796,249 9.1945 5.262 5.250 5.262 5.164 5.319 33,965,130 5.2641 -0.11%
2013-11-27 0 9.200 9.190 9.210 9.020 9.220 25,011,736 229,119,985 9.1605 5.267 5.262 5.273 5.164 5.279 43,686,624 5.2446 -0.11%
2013-11-26 0 9.210 9.150 9.190 9.080 9.250 52,438,484 481,637,220 9.1848 5.273 5.239 5.262 5.199 5.296 91,591,417 5.2585 0.33%
2013-11-25 0 9.180 9.180 9.200 8.970 9.200 24,573,785 224,550,143 9.1378 5.256 5.256 5.267 5.136 5.267 42,921,679 5.2316 1.66%
2013-11-22 0 9.030 9.020 9.040 8.930 9.090 25,477,477 229,398,890 9.0040 5.170 5.164 5.176 5.113 5.204 44,500,109 5.1550 0.00%
2013-11-21 0 9.030 9.020 9.040 8.980 9.080 34,364,242 310,074,496 9.0232 5.170 5.164 5.176 5.141 5.199 60,022,132 5.1660 0.44%
2013-11-20 0 8.990 8.990 9.000 8.960 9.170 49,972,174 452,103,998 9.0471 5.147 5.147 5.153 5.130 5.250 87,283,649 5.1797 -2.07%
2013-11-19 0 9.240 9.250 9.270 9.150 9.500 54,163,251 501,151,264 9.2526 5.256 5.261 5.273 5.205 5.404 95,222,300 5.2630 -2.33%
2013-11-18 0 9.460 9.420 9.430 9.180 9.560 99,698,104 934,710,182 9.3754 5.381 5.358 5.364 5.222 5.438 175,275,349 5.3328 5.23%
2013-11-15 0 8.990 8.960 8.990 8.870 9.050 50,100,415 449,539,818 8.9728 5.114 5.097 5.114 5.045 5.148 88,079,586 5.1038 1.93%
2013-11-14 0 8.820 8.800 8.820 8.710 8.830 20,804,596 182,961,674 8.7943 5.017 5.006 5.017 4.954 5.023 36,575,749 5.0023 0.80%
2013-11-13 0 8.750 8.740 8.760 8.580 8.870 43,423,271 378,643,665 8.7198 4.977 4.971 4.983 4.880 5.045 76,340,760 4.9599 -1.13%
2013-11-12 0 8.850 8.850 8.860 8.710 8.860 41,265,354 362,732,772 8.7902 5.034 5.034 5.040 4.954 5.040 72,547,010 5.0000 0.68%
2013-11-11 0 8.790 8.790 8.800 8.570 8.830 65,627,287 573,140,088 8.7333 5.000 5.000 5.006 4.875 5.023 115,376,774 4.9676 3.05%
2013-11-08 0 8.530 8.510 8.520 8.380 8.650 60,147,859 511,321,351 8.5011 4.852 4.841 4.846 4.767 4.920 105,743,606 4.8355 -0.81%
2013-11-07 0 8.600 8.590 8.600 8.300 8.740 59,908,185 513,082,994 8.5645 4.892 4.886 4.892 4.721 4.971 105,322,244 4.8716 2.14%
2013-11-06 0 8.420 8.410 8.420 8.270 8.500 27,129,963 227,418,092 8.3825 4.789 4.784 4.789 4.704 4.835 47,696,130 4.7681 -0.24%
2013-11-05 0 8.440 8.440 8.450 8.400 8.470 31,173,845 262,898,966 8.4333 4.801 4.801 4.806 4.778 4.818 54,805,521 4.7969 0.96%
2013-11-04 0 8.360 8.350 8.360 8.200 8.480 22,823,273 190,210,029 8.3340 4.755 4.750 4.755 4.664 4.823 40,124,706 4.7405 -0.95%
2013-11-01 0 8.440 8.420 8.430 8.360 8.480 40,882,111 345,170,238 8.4431 4.801 4.789 4.795 4.755 4.823 71,873,245 4.8025 1.69%
2013-10-31 0 8.300 8.280 8.300 8.190 8.350 31,366,998 260,644,485 8.3095 4.721 4.710 4.721 4.659 4.750 55,145,096 4.7265 1.47%
2013-10-30 0 8.180 8.170 8.200 8.080 8.200 25,974,215 211,297,538 8.1349 4.653 4.647 4.664 4.596 4.664 45,664,255 4.6272 1.36%
2013-10-29 0 8.070 8.050 8.070 7.950 8.110 24,056,863 192,901,515 8.0186 4.590 4.579 4.590 4.522 4.613 42,293,433 4.5610 0.12%
2013-10-28 0 8.060 8.040 8.050 7.920 8.060 26,451,647 210,989,906 7.9764 4.585 4.573 4.579 4.505 4.585 46,503,609 4.5371 -0.12%
2013-10-25 0 8.070 8.080 8.090 8.020 8.200 24,045,100 194,905,026 8.1058 4.590 4.596 4.602 4.562 4.664 42,272,753 4.6107 -0.74%
2013-10-24 0 8.130 8.110 8.130 8.080 8.250 30,053,468 244,067,838 8.1211 4.624 4.613 4.624 4.596 4.693 52,835,830 4.6194 -1.09%
2013-10-23 0 8.220 8.200 8.210 8.190 8.340 19,534,396 160,872,730 8.2354 4.676 4.664 4.670 4.659 4.744 34,342,660 4.6843 -0.48%
2013-10-22 0 8.260 8.260 8.280 8.160 8.300 31,035,781 255,304,858 8.2261 4.698 4.698 4.710 4.641 4.721 54,562,797 4.6791 0.98%
2013-10-21 0 8.180 8.180 8.190 8.110 8.220 26,094,440 213,217,771 8.1710 4.653 4.653 4.659 4.613 4.676 45,875,618 4.6477 1.36%
2013-10-18 0 8.070 8.040 8.070 7.890 8.170 55,477,727 444,268,183 8.0080 4.590 4.573 4.590 4.488 4.647 97,533,229 4.5550 -1.71%
2013-10-17 0 8.210 8.210 8.220 8.200 8.400 21,253,889 176,240,052 8.2921 4.670 4.670 4.676 4.664 4.778 37,365,634 4.7166 -1.32%
2013-10-16 0 8.320 8.300 8.320 8.280 8.420 22,782,405 190,299,211 8.3529 4.732 4.721 4.732 4.710 4.789 40,052,858 4.7512 -0.12%
2013-10-15 0 8.330 8.330 8.340 8.330 8.400 15,416,459 128,750,118 8.3515 4.738 4.738 4.744 4.738 4.778 27,103,075 4.7504 0.00%
2013-10-11 0 8.330 8.320 8.340 8.280 8.400 26,420,833 220,604,732 8.3497 4.738 4.732 4.744 4.710 4.778 46,449,436 4.7494 1.22%
2013-10-10 0 8.230 8.220 8.230 8.100 8.260 19,510,209 159,762,574 8.1887 4.681 4.676 4.681 4.607 4.698 34,300,138 4.6578 1.35%
2013-10-09 0 8.120 8.120 8.130 8.120 8.190 15,321,949 124,980,320 8.1569 4.619 4.619 4.624 4.619 4.659 26,936,921 4.6397 -0.85%
2013-10-08 0 8.190 8.170 8.180 8.110 8.230 19,535,027 159,787,916 8.1796 4.659 4.647 4.653 4.613 4.681 34,343,769 4.6526 0.12%
2013-10-07 0 8.180 8.150 8.190 8.120 8.240 16,276,230 133,058,926 8.1750 4.653 4.636 4.659 4.619 4.687 28,614,605 4.6500 -0.37%
2013-10-04 0 8.210 8.210 8.220 8.110 8.250 20,941,581 171,821,217 8.2048 4.670 4.670 4.676 4.613 4.693 36,816,577 4.6670 0.74%
2013-10-03 0 8.150 8.140 8.160 8.080 8.200 20,585,748 167,692,327 8.1460 4.636 4.630 4.641 4.596 4.664 36,191,001 4.6335 0.62%
2013-10-02 0 8.100 8.090 8.100 8.060 8.200 25,456,667 206,928,060 8.1286 4.607 4.602 4.607 4.585 4.664 44,754,374 4.6236 -0.12%
2013-09-30 0 8.110 8.060 8.080 8.060 8.200 27,210,792 220,912,932 8.1186 4.613 4.585 4.596 4.585 4.664 47,838,232 4.6179 -1.82%
2013-09-27 0 8.260 8.240 8.280 8.210 8.300 24,592,222 203,126,639 8.2598 4.698 4.687 4.710 4.670 4.721 43,234,627 4.6982 0.36%
2013-09-26 0 8.230 8.200 8.230 8.080 8.300 29,018,228 238,181,666 8.2080 4.681 4.664 4.681 4.596 4.721 51,015,815 4.6688 0.98%
2013-09-25 0 8.150 8.150 8.160 8.140 8.280 30,209,237 247,357,674 8.1881 4.636 4.636 4.641 4.630 4.710 53,109,682 4.6575 -0.85%
2013-09-24 0 8.220 8.210 8.220 8.000 8.250 65,864,940 538,854,820 8.1812 4.676 4.670 4.676 4.550 4.693 115,794,583 4.6535 3.14%
2013-09-23 0 7.970 7.960 8.000 7.930 8.210 29,917,450 239,110,540 7.9923 4.533 4.528 4.550 4.511 4.670 52,596,702 4.5461 -1.85%
2013-09-19 0 8.120 8.110 8.120 8.110 8.250 30,883,388 252,657,614 8.1810 4.619 4.613 4.619 4.613 4.693 54,294,880 4.6534 0.12%
2013-09-18 0 8.110 8.110 8.120 8.100 8.180 26,884,135 218,511,352 8.1279 4.613 4.613 4.619 4.607 4.653 47,263,950 4.6232 -0.37%
2013-09-17 0 8.140 8.130 8.140 7.970 8.150 41,210,489 332,429,994 8.0666 4.630 4.624 4.630 4.533 4.636 72,450,554 4.5884 1.24%
2013-09-16 0 8.040 8.030 8.040 7.910 8.100 36,301,437 290,608,444 8.0054 4.573 4.568 4.573 4.499 4.607 63,820,141 4.5536 1.13%
2013-09-13 0 7.950 7.940 7.970 7.800 7.990 30,470,202 240,863,722 7.9049 4.522 4.516 4.533 4.437 4.545 53,568,474 4.4964 0.63%
2013-09-12 0 7.900 7.910 7.920 7.850 8.080 29,211,239 232,065,867 7.9444 4.494 4.499 4.505 4.465 4.596 51,355,140 4.5188 -0.88%
2013-09-11 0 7.970 7.960 7.970 7.930 8.200 53,650,379 431,661,539 8.0458 4.533 4.528 4.533 4.511 4.664 94,320,640 4.5765 -0.87%
2013-09-10 0 8.040 8.030 8.040 7.930 8.050 95,873,917 767,033,865 8.0004 4.573 4.568 4.573 4.511 4.579 168,552,195 4.5507 3.88%
2013-09-09 0 7.740 7.730 7.740 7.640 7.750 49,870,723 383,281,417 7.6855 4.403 4.397 4.403 4.346 4.408 87,675,774 4.3716 2.52%
2013-09-06 0 7.550 7.530 7.560 7.520 7.650 27,255,471 206,204,469 7.5656 4.295 4.283 4.300 4.277 4.351 47,916,781 4.3034 -0.66%
2013-09-05 0 7.600 7.610 7.620 7.520 7.640 39,801,260 302,161,171 7.5917 4.323 4.329 4.334 4.277 4.346 69,973,043 4.3183 1.33%
2013-09-04 0 7.500 7.490 7.500 7.450 7.620 32,310,265 243,904,096 7.5488 4.266 4.260 4.266 4.238 4.334 56,803,417 4.2938 -1.45%
2013-09-03 0 7.610 7.610 7.630 7.580 7.740 28,961,528 221,403,276 7.6447 4.329 4.329 4.340 4.312 4.403 50,916,133 4.3484 0.79%
2013-09-02 0 7.550 7.540 7.550 7.450 7.590 36,063,735 272,138,891 7.5461 4.295 4.289 4.295 4.238 4.317 63,402,246 4.2923 0.67%
2013-08-30 0 7.500 7.490 7.500 7.400 7.520 25,131,865 187,772,791 7.4715 4.266 4.260 4.266 4.209 4.277 44,183,352 4.2499 -0.27%
2013-08-29 0 7.520 7.510 7.540 7.360 7.540 27,269,103 203,111,528 7.4484 4.277 4.272 4.289 4.186 4.289 47,940,747 4.2367 1.76%
2013-08-28 0 7.390 7.380 7.390 7.340 7.450 38,315,905 283,523,502 7.3996 4.203 4.198 4.203 4.175 4.238 67,361,699 4.2090 -1.73%
2013-08-27 0 7.520 7.520 7.540 7.410 7.570 35,896,045 269,105,603 7.4968 4.277 4.277 4.289 4.215 4.306 63,107,437 4.2642 1.76%
2013-08-26 0 7.390 7.380 7.400 7.350 7.450 16,968,400 125,489,184 7.3955 4.203 4.198 4.209 4.181 4.238 29,831,482 4.2066 -0.14%
2013-08-23 0 7.400 7.400 7.410 7.320 7.540 28,937,677 215,170,411 7.4356 4.209 4.209 4.215 4.164 4.289 50,874,202 4.2295 -0.67%
2013-08-22 0 7.450 7.430 7.450 7.240 7.490 33,747,135 249,938,396 7.4062 4.238 4.226 4.238 4.118 4.260 59,329,522 4.2127 1.64%
2013-08-21 0 7.330 7.330 7.340 7.150 7.430 43,789,670 320,526,424 7.3197 4.169 4.169 4.175 4.067 4.226 76,984,911 4.1635 0.41%
2013-08-20 0 7.300 7.330 7.340 7.230 7.680 99,115,118 734,686,831 7.4125 4.152 4.169 4.175 4.112 4.368 174,250,424 4.2163 -4.95%
2013-08-19 0 7.680 7.680 7.690 7.670 7.920 36,112,663 280,146,398 7.7576 4.368 4.368 4.374 4.363 4.505 63,488,265 4.4126 -2.54%
2013-08-16 0 7.880 7.880 7.890 7.680 7.900 62,139,332 485,118,843 7.8070 4.482 4.482 4.488 4.368 4.494 109,244,737 4.4407 2.07%
2013-08-15 0 7.720 7.720 7.740 7.660 7.800 78,333,156 605,750,377 7.7330 4.391 4.391 4.403 4.357 4.437 137,714,467 4.3986 2.12%
2013-08-13 0 7.560 7.560 7.570 7.410 7.630 42,762,933 322,080,392 7.5318 4.300 4.300 4.306 4.215 4.340 75,179,845 4.2841 -0.92%
2013-08-12 0 7.630 7.630 7.650 7.540 7.690 35,658,801 272,119,378 7.6312 4.340 4.340 4.351 4.289 4.374 62,690,348 4.3407 1.06%
2013-08-09 0 7.550 7.550 7.560 7.430 7.600 43,608,483 329,646,048 7.5592 4.295 4.295 4.300 4.226 4.323 76,666,374 4.2997 1.89%
2013-08-08 0 7.410 7.390 7.400 7.360 7.450 30,120,896 223,440,361 7.4181 4.215 4.203 4.209 4.186 4.238 52,954,373 4.2195 1.37%
2013-08-07 0 7.310 7.300 7.320 7.290 7.530 72,878,890 542,632,129 7.4457 4.158 4.152 4.164 4.147 4.283 128,125,535 4.2352 -0.68%
2013-08-06 0 7.360 7.360 7.370 7.070 7.390 51,484,440 374,300,114 7.2702 4.186 4.186 4.192 4.021 4.203 90,512,787 4.1353 2.08%
2013-08-05 0 7.210 7.210 7.220 7.130 7.250 23,201,259 166,821,762 7.1902 4.101 4.101 4.107 4.056 4.124 40,789,229 4.0898 0.42%
2013-08-02 0 7.180 7.180 7.190 7.100 7.190 19,154,234 137,009,770 7.1530 4.084 4.084 4.090 4.039 4.090 33,674,312 4.0687 0.84%
2013-08-01 0 7.120 7.120 7.130 7.100 7.190 25,715,448 183,451,722 7.1339 4.050 4.050 4.056 4.039 4.090 45,209,326 4.0578 0.71%
2013-07-31 0 7.070 7.070 7.120 7.020 7.120 23,219,416 164,347,327 7.0780 4.021 4.021 4.050 3.993 4.050 40,821,150 4.0260 0.00%
2013-07-30 0 7.070 7.070 7.090 7.000 7.160 22,651,363 160,108,151 7.0684 4.021 4.021 4.033 3.982 4.073 39,822,478 4.0205 -1.12%
2013-07-29 0 7.150 7.120 7.150 7.060 7.220 23,529,093 167,921,480 7.1368 4.067 4.050 4.067 4.016 4.107 41,365,581 4.0594 0.28%
2013-07-26 0 7.130 7.140 7.150 7.070 7.180 19,064,841 135,851,368 7.1258 4.056 4.061 4.067 4.021 4.084 33,517,154 4.0532 0.42%
2013-07-25 0 7.100 7.100 7.120 7.030 7.200 20,451,080 145,760,279 7.1273 4.039 4.039 4.050 3.999 4.095 35,954,246 4.0540 0.85%
2013-07-24 0 7.040 7.040 7.050 7.000 7.090 21,436,045 151,014,633 7.0449 4.004 4.004 4.010 3.982 4.033 37,685,875 4.0072 -0.28%
2013-07-23 0 7.060 7.050 7.060 6.920 7.100 42,913,252 302,025,790 7.0381 4.016 4.010 4.016 3.936 4.039 75,444,115 4.0033 2.02%
2013-07-22 0 6.920 6.920 6.950 6.860 7.040 23,087,267 159,603,588 6.9131 3.936 3.936 3.953 3.902 4.004 40,588,824 3.9322 -1.28%
2013-07-19 0 7.010 7.000 7.030 6.920 7.040 29,630,715 207,326,227 6.9970 3.987 3.982 3.999 3.936 4.004 52,092,605 3.9800 -0.71%
2013-07-18 0 7.060 7.060 7.100 7.050 7.210 19,508,336 138,842,696 7.1171 4.016 4.016 4.039 4.010 4.101 34,296,845 4.0483 -0.98%
2013-07-17 0 7.270 7.250 7.270 7.220 7.340 25,337,497 184,055,799 7.2642 4.056 4.044 4.056 4.028 4.095 45,419,519 4.0524 0.69%
2013-07-16 0 7.220 7.220 7.230 7.140 7.250 20,570,836 148,095,320 7.1993 4.028 4.028 4.033 3.983 4.044 36,874,893 4.0162 0.56%
2013-07-15 0 7.180 7.170 7.200 7.160 7.270 28,006,023 202,145,960 7.2179 4.005 4.000 4.017 3.994 4.056 50,203,069 4.0266 -0.14%
2013-07-12 0 7.190 7.160 7.200 7.150 7.450 53,564,182 389,353,118 7.2689 4.011 3.994 4.017 3.989 4.156 96,018,143 4.0550 0.56%
2013-07-11 0 7.150 7.170 7.180 6.920 7.230 66,318,155 472,162,136 7.1197 3.989 4.000 4.005 3.860 4.033 118,880,674 3.9717 3.62%
2013-07-10 0 6.900 6.890 6.900 6.850 6.980 33,551,591 231,733,920 6.9068 3.849 3.844 3.849 3.821 3.894 60,143,949 3.8530 -0.14%
2013-07-09 0 6.910 6.910 6.920 6.830 6.970 29,470,638 203,442,887 6.9032 3.855 3.855 3.860 3.810 3.888 52,828,510 3.8510 0.00%
2013-07-08 0 6.910 6.880 6.900 6.640 6.950 41,883,921 285,404,318 6.8142 3.855 3.838 3.849 3.704 3.877 75,080,327 3.8013 1.32%
2013-07-05 0 6.820 6.820 6.830 6.730 6.910 43,659,541 297,030,489 6.8033 3.805 3.805 3.810 3.754 3.855 78,263,270 3.7953 0.29%
2013-07-04 0 6.800 6.780 6.790 6.730 6.850 49,365,775 334,720,724 6.7804 3.793 3.782 3.788 3.754 3.821 88,492,157 3.7825 -0.58%
2013-07-03 0 6.840 6.840 6.860 6.820 7.040 54,091,860 373,515,499 6.9052 3.816 3.816 3.827 3.805 3.927 96,964,048 3.8521 -2.29%
2013-07-02 0 7.000 6.980 6.990 6.980 7.240 50,925,683 360,366,663 7.0763 3.905 3.894 3.899 3.894 4.039 91,288,419 3.9476 -0.43%
2013-06-28 0 7.030 7.020 7.070 6.920 7.120 78,565,385 550,627,788 7.0085 3.922 3.916 3.944 3.860 3.972 140,834,828 3.9097 0.14%
2013-06-27 0 7.020 7.020 7.040 7.000 7.130 51,117,876 360,441,236 7.0512 3.916 3.916 3.927 3.905 3.978 91,632,941 3.9335 0.14%
2013-06-26 0 7.010 7.000 7.010 6.700 7.070 65,175,827 454,988,448 6.9809 3.911 3.905 3.911 3.738 3.944 116,832,958 3.8944 2.49%
2013-06-25 0 6.840 6.820 6.830 6.650 6.920 67,098,404 456,286,026 6.8003 3.816 3.805 3.810 3.710 3.860 120,279,334 3.7936 0.29%
2013-06-24 0 6.820 6.810 6.820 6.760 7.070 58,333,143 398,974,434 6.8396 3.805 3.799 3.805 3.771 3.944 104,566,892 3.8155 -4.21%
2013-06-21 0 7.120 7.120 7.140 6.920 7.150 53,201,291 374,440,478 7.0382 3.972 3.972 3.983 3.860 3.989 95,367,631 3.9263 -0.14%
2013-06-20 0 7.130 7.110 7.120 7.100 7.230 41,643,871 297,735,681 7.1496 3.978 3.966 3.972 3.961 4.033 74,650,018 3.9884 -1.38%
2013-06-19 0 7.230 7.220 7.250 7.140 7.400 53,462,393 387,886,475 7.2553 4.033 4.028 4.044 3.983 4.128 95,835,678 4.0474 -1.36%
2013-06-18 0 7.330 7.320 7.350 7.160 7.430 53,980,335 394,040,934 7.2997 4.089 4.083 4.100 3.994 4.145 96,764,131 4.0722 -1.48%
2013-06-17 0 7.440 7.430 7.440 7.380 7.520 30,482,602 226,980,537 7.4462 4.150 4.145 4.150 4.117 4.195 54,642,538 4.1539 -0.27%
2013-06-14 0 7.460 7.430 7.480 7.350 7.530 54,572,465 405,692,545 7.4340 4.162 4.145 4.173 4.100 4.201 97,825,572 4.1471 0.81%
2013-06-13 0 7.400 7.370 7.400 7.210 7.500 65,713,105 483,184,361 7.3529 4.128 4.111 4.128 4.022 4.184 117,796,073 4.1019 -3.90%
2013-06-11 0 7.700 7.670 7.700 7.650 7.980 38,215,083 296,175,889 7.7502 4.295 4.279 4.295 4.268 4.452 68,503,637 4.3235 -3.27%
2013-06-10 0 7.960 7.950 7.960 7.790 7.980 25,098,200 198,476,806 7.9080 4.441 4.435 4.441 4.346 4.452 44,990,560 4.4115 2.98%
2013-06-07 0 7.730 7.720 7.740 7.610 7.800 30,521,021 235,222,036 7.7069 4.312 4.307 4.318 4.245 4.351 54,711,407 4.2993 -0.26%
2013-06-06 0 7.750 7.730 7.740 7.710 7.970 44,695,381 348,826,232 7.8045 4.323 4.312 4.318 4.301 4.446 80,120,097 4.3538 -2.88%
2013-06-05 0 7.980 7.960 7.980 7.820 8.080 42,377,724 335,388,917 7.9143 4.452 4.441 4.452 4.362 4.507 75,965,509 4.4150 -1.24%
2013-06-04 0 8.080 8.070 8.080 7.900 8.130 53,985,608 434,516,969 8.0488 4.507 4.502 4.507 4.407 4.535 96,773,583 4.4900 3.32%
2013-06-03 0 7.820 7.800 7.820 7.740 7.980 43,079,694 338,291,609 7.8527 4.362 4.351 4.362 4.318 4.452 77,223,847 4.3807 -2.13%
2013-05-31 0 7.990 7.950 7.990 7.780 8.020 90,927,789 723,100,393 7.9525 4.457 4.435 4.457 4.340 4.474 162,995,440 4.4363 3.50%
2013-05-30 0 7.720 7.700 7.730 7.540 7.750 39,281,911 300,472,112 7.6491 4.307 4.295 4.312 4.206 4.323 70,416,013 4.2671 1.05%
2013-05-29 0 7.640 7.640 7.650 7.600 7.900 39,589,999 305,069,826 7.7057 4.262 4.262 4.268 4.240 4.407 70,968,286 4.2987 -1.93%
2013-05-28 0 7.790 7.790 7.800 7.660 7.830 35,429,340 274,152,083 7.7380 4.346 4.346 4.351 4.273 4.368 63,509,967 4.3167 -0.26%
2013-05-27 0 7.810 7.800 7.810 7.690 7.930 62,555,021 489,180,106 7.8200 4.357 4.351 4.357 4.290 4.424 112,134,951 4.3624 1.96%
2013-05-24 0 7.660 7.650 7.670 7.630 7.770 119,573,677 919,319,869 7.6883 4.273 4.268 4.279 4.256 4.335 214,345,519 4.2890 3.79%
2013-05-23 0 7.380 7.370 7.380 7.080 7.490 116,344,836 849,596,789 7.3024 4.117 4.111 4.117 3.950 4.178 208,557,559 4.0737 2.79%
2013-05-22 0 7.180 7.170 7.180 7.080 7.500 31,244,714 224,728,838 7.1925 4.005 4.000 4.005 3.950 4.184 56,008,685 4.0124 -1.10%
2013-05-21 0 7.260 7.260 7.280 7.110 7.280 55,510,777 401,315,593 7.2295 4.050 4.050 4.061 3.966 4.061 99,507,572 4.0330 1.26%
2013-05-20 0 7.170 7.160 7.170 7.000 7.190 84,176,975 599,896,155 7.1266 4.000 3.994 4.000 3.905 4.011 150,894,058 3.9756 3.46%
2013-05-16 0 6.930 6.940 6.950 6.600 6.950 46,071,631 313,621,196 6.8073 3.866 3.872 3.877 3.682 3.877 82,587,137 3.7975 3.28%
2013-05-15 0 6.710 6.710 6.720 6.680 6.750 22,712,144 152,485,031 6.7138 3.743 3.743 3.749 3.726 3.766 40,713,361 3.7453 0.75%
2013-05-14 0 6.660 6.650 6.660 6.630 6.740 23,059,012 153,728,248 6.6667 3.715 3.710 3.715 3.699 3.760 41,335,150 3.7191 -0.60%
2013-05-13 0 6.700 6.690 6.700 6.650 6.850 42,246,998 283,133,439 6.7019 3.738 3.732 3.738 3.710 3.821 75,731,172 3.7387 -2.19%
2013-05-10 0 6.850 6.850 6.860 6.730 6.910 28,634,589 194,899,607 6.8064 3.821 3.821 3.827 3.754 3.855 51,329,824 3.7970 0.15%
2013-05-09 0 6.840 6.840 6.850 6.780 6.920 30,113,891 205,893,323 6.8372 3.816 3.816 3.821 3.782 3.860 53,981,593 3.8141 -0.73%
2013-05-08 0 6.890 6.880 6.910 6.800 6.910 30,003,353 205,779,751 6.8586 3.844 3.838 3.855 3.793 3.855 53,783,445 3.8261 1.47%
2013-05-07 0 6.790 6.780 6.790 6.740 6.890 53,213,928 361,943,678 6.8017 3.788 3.782 3.788 3.760 3.844 95,390,284 3.7943 -0.88%
2013-05-06 0 6.850 6.850 6.860 6.740 6.970 36,714,378 250,082,927 6.8116 3.821 3.821 3.827 3.760 3.888 65,813,502 3.7999 0.29%
2013-05-03 0 6.830 6.820 6.830 6.800 6.900 45,723,847 312,088,531 6.8255 3.810 3.805 3.810 3.793 3.849 81,963,706 3.8076 -1.01%
2013-05-02 0 6.900 6.900 6.910 6.780 7.040 53,769,297 369,244,124 6.8672 3.849 3.849 3.855 3.782 3.927 96,385,828 3.8309 -2.68%
2013-04-30 0 7.090 7.080 7.100 7.010 7.240 34,514,165 244,356,053 7.0799 3.955 3.950 3.961 3.911 4.039 61,869,441 3.9495 -0.84%
2013-04-29 0 7.150 7.150 7.170 7.050 7.180 20,986,541 148,986,973 7.0992 3.989 3.989 4.000 3.933 4.005 37,620,078 3.9603 1.42%
2013-04-26 0 7.050 7.050 7.060 7.000 7.200 24,595,851 173,844,927 7.0681 3.933 3.933 3.938 3.905 4.017 44,090,059 3.9430 -0.70%
2013-04-25 0 7.100 7.100 7.110 7.020 7.190 26,693,989 189,711,325 7.1069 3.961 3.961 3.966 3.916 4.011 47,851,141 3.9646 -0.84%
2013-04-24 0 7.160 7.160 7.170 7.110 7.250 52,492,391 376,009,474 7.1631 3.994 3.994 4.000 3.966 4.044 94,096,870 3.9960 1.70%
2013-04-23 0 7.040 7.030 7.050 6.890 7.080 44,306,014 310,743,007 7.0136 3.927 3.922 3.933 3.844 3.950 79,422,125 3.9125 0.57%
2013-04-22 0 7.000 7.000 7.010 6.910 7.170 56,435,002 394,405,262 6.9887 3.905 3.905 3.911 3.855 4.000 101,164,320 3.8987 -0.85%
2013-04-19 0 7.060 7.040 7.050 6.520 7.080 161,703,331 1,109,236,211 6.8597 3.938 3.927 3.933 3.637 3.950 289,866,342 3.8267 9.46%
2013-04-18 0 6.450 6.450 6.460 6.450 6.710 78,359,440 514,108,774 6.5609 3.598 3.598 3.604 3.598 3.743 140,465,654 3.6600 -3.30%
2013-04-17 0 6.670 6.660 6.690 6.630 6.850 61,579,202 413,804,473 6.7199 3.721 3.715 3.732 3.699 3.821 110,385,716 3.7487 -0.89%
2013-04-16 0 6.730 6.710 6.730 6.510 6.770 95,268,029 637,530,743 6.6920 3.754 3.743 3.754 3.632 3.777 170,775,672 3.7331 1.97%
2013-04-15 0 6.600 6.590 6.600 6.460 6.690 94,540,887 623,931,755 6.5996 3.682 3.676 3.682 3.604 3.732 169,472,211 3.6816 -0.90%
2013-04-12 0 6.660 6.660 6.670 6.650 7.050 225,935,522 1,528,059,594 6.7633 3.715 3.715 3.721 3.710 3.933 405,007,756 3.7729 -6.06%
2013-04-11 0 7.090 7.090 7.100 7.040 7.680 113,583,934 820,815,661 7.2265 3.955 3.955 3.961 3.927 4.284 203,608,418 4.0313 -5.84%
2013-04-10 0 7.530 7.520 7.530 7.400 7.580 31,661,177 237,256,638 7.4936 4.201 4.195 4.201 4.128 4.229 56,755,229 4.1803 2.31%
2013-04-09 0 7.360 7.340 7.350 7.340 7.490 28,901,979 213,452,647 7.3854 4.106 4.095 4.100 4.095 4.178 51,809,143 4.1200 -0.14%
2013-04-08 0 7.370 7.370 7.380 7.310 7.410 24,705,278 181,998,666 7.3668 4.111 4.111 4.117 4.078 4.134 44,286,215 4.1096 0.27%
2013-04-05 0 7.350 7.330 7.340 7.300 7.700 69,222,014 510,743,162 7.3783 4.100 4.089 4.095 4.072 4.295 124,086,077 4.1160 -3.67%
2013-04-03 0 7.630 7.630 7.640 7.570 7.710 47,794,785 364,657,110 7.6296 4.256 4.256 4.262 4.223 4.301 85,676,030 4.2562 1.46%
2013-04-02 0 7.520 7.500 7.510 7.500 7.780 40,984,360 310,119,508 7.5668 4.195 4.184 4.189 4.184 4.340 73,467,791 4.2212 -2.46%
2013-03-28 0 7.710 7.700 7.710 7.700 7.960 47,344,137 367,455,302 7.7614 4.301 4.295 4.301 4.295 4.441 84,868,207 4.3297 -3.14%
2013-03-27 0 7.960 7.940 7.950 7.830 7.980 35,757,890 282,679,106 7.9054 4.441 4.429 4.435 4.368 4.452 64,098,919 4.4100 0.63%
2013-03-26 0 7.910 7.900 7.910 7.870 8.180 53,370,213 423,549,888 7.9361 4.413 4.407 4.413 4.390 4.563 95,670,437 4.4272 -2.47%
2013-03-25 0 8.110 8.100 8.120 8.070 8.290 35,814,290 290,809,663 8.1199 4.524 4.519 4.530 4.502 4.625 64,200,021 4.5297 -0.12%
2013-03-22 0 8.120 8.120 8.130 7.930 8.140 60,471,352 485,203,626 8.0237 4.530 4.530 4.535 4.424 4.541 108,399,805 4.4761 2.92%
2013-03-21 0 7.890 7.880 7.890 7.820 8.070 58,282,143 460,243,056 7.8968 4.401 4.396 4.401 4.362 4.502 104,475,470 4.4053 1.41%
2013-03-20 0 7.780 7.780 7.790 7.640 7.810 76,664,182 591,627,707 7.7171 4.340 4.340 4.346 4.262 4.357 137,426,767 4.3050 0.65%
2013-03-19 0 7.730 7.710 7.730 7.350 7.730 64,111,096 487,427,080 7.6029 4.312 4.301 4.312 4.100 4.312 114,924,342 4.2413 2.79%
2013-03-18 0 7.520 7.510 7.530 7.460 7.650 55,435,301 417,725,734 7.5354 4.195 4.189 4.201 4.162 4.268 99,372,275 4.2036 -2.72%
2013-03-15 0 7.730 7.700 7.740 7.710 8.050 52,386,679 412,005,710 7.8647 4.312 4.295 4.318 4.301 4.491 93,907,373 4.3874 -2.77%
2013-03-14 0 7.950 7.950 7.960 7.630 8.000 88,556,698 693,341,363 7.8293 4.435 4.435 4.441 4.256 4.463 158,745,067 4.3676 -0.87%
2013-03-13 0 8.020 8.010 8.020 8.010 8.320 61,457,447 496,834,798 8.0842 4.474 4.468 4.474 4.468 4.641 110,167,461 4.5098 -3.49%
2013-03-12 0 8.310 8.320 8.330 8.260 8.480 26,727,565 223,503,590 8.3623 4.636 4.641 4.647 4.608 4.731 47,911,329 4.6649 -0.95%
2013-03-11 0 8.390 8.410 8.430 8.360 8.660 48,380,902 410,257,852 8.4797 4.680 4.692 4.703 4.664 4.831 86,726,693 4.7305 -3.78%
2013-03-08 0 8.720 8.690 8.720 8.510 8.720 35,782,629 309,154,535 8.6398 4.864 4.848 4.864 4.747 4.864 64,143,266 4.8198 1.87%
2013-03-07 0 8.560 8.550 8.560 8.410 8.610 38,731,267 328,721,934 8.4872 4.775 4.770 4.775 4.692 4.803 69,428,939 4.7347 0.23%
2013-03-06 0 8.540 8.510 8.530 8.470 8.620 44,938,479 383,579,014 8.5356 4.764 4.747 4.759 4.725 4.809 80,555,870 4.7617 1.07%
2013-03-05 0 8.450 8.450 8.460 8.420 8.800 77,072,990 660,054,959 8.5640 4.714 4.714 4.719 4.697 4.909 138,159,588 4.7775 -1.86%
2013-03-04 0 8.610 8.620 8.660 8.600 8.920 94,991,682 837,167,441 8.8131 4.803 4.809 4.831 4.798 4.976 170,280,298 4.9164 -4.33%
2013-03-01 0 9.000 8.990 9.000 8.720 9.070 250,209,676 2,236,650,565 8.9391 5.021 5.015 5.021 4.864 5.060 448,521,147 4.9867 3.93%
2013-02-28 0 8.660 8.640 8.650 8.510 8.690 49,116,922 424,361,887 8.6398 4.831 4.820 4.825 4.747 4.848 88,046,068 4.8198 2.49%
2013-02-27 0 8.450 8.410 8.460 8.280 8.490 42,189,029 354,358,390 8.3993 4.714 4.692 4.719 4.619 4.736 75,627,258 4.6856 2.42%
2013-02-26 0 8.250 8.230 8.250 8.180 8.430 47,562,525 394,600,874 8.2965 4.602 4.591 4.602 4.563 4.703 85,259,685 4.6282 -3.06%
2013-02-25 0 8.510 8.500 8.510 8.440 8.700 51,498,830 440,173,027 8.5472 4.747 4.742 4.747 4.708 4.853 92,315,832 4.7681 0.00%
2013-02-22 0 8.510 8.500 8.510 8.500 8.730 39,212,951 336,049,762 8.5699 4.747 4.742 4.747 4.742 4.870 70,292,397 4.7807 -0.70%
2013-02-21 0 8.570 8.560 8.590 8.450 8.640 38,409,078 327,812,031 8.5348 4.781 4.775 4.792 4.714 4.820 68,851,389 4.7612 -0.70%
2013-02-20 0 8.630 8.620 8.630 8.580 8.760 30,283,960 261,704,157 8.6417 4.814 4.809 4.814 4.786 4.887 54,286,456 4.8208 -0.46%
2013-02-19 0 8.670 8.670 8.680 8.620 8.800 36,730,473 319,446,350 8.6970 4.837 4.837 4.842 4.809 4.909 65,842,353 4.8517 -1.37%
2013-02-18 0 8.790 8.770 8.790 8.760 8.890 29,074,838 256,107,231 8.8086 4.904 4.892 4.904 4.887 4.959 52,119,006 4.9139 -0.34%
2013-02-15 0 8.820 8.820 8.830 8.500 8.840 30,681,873 268,401,719 8.7479 4.920 4.920 4.926 4.742 4.931 54,999,747 4.8801 3.16%
2013-02-14 0 8.550 8.550 8.580 8.500 8.800 55,978,227 482,910,644 8.6268 4.770 4.770 4.786 4.742 4.909 100,345,514 4.8125 -1.95%
2013-02-08 0 8.720 8.710 8.750 8.660 8.870 60,095,426 524,870,442 8.7339 4.864 4.859 4.881 4.831 4.948 107,725,927 4.8723 -1.69%
2013-02-07 0 8.870 8.840 8.870 8.600 8.880 105,903,565 929,456,305 8.7764 4.948 4.931 4.948 4.798 4.954 189,840,734 4.8960 5.22%
2013-02-06 0 8.430 8.440 8.450 8.120 8.450 57,239,708 476,760,025 8.3292 4.703 4.708 4.714 4.530 4.714 102,606,821 4.6465 4.72%
2013-02-05 0 8.050 8.050 8.060 7.980 8.120 58,024,159 467,624,123 8.0591 4.491 4.491 4.496 4.452 4.530 104,013,013 4.4958 -2.07%
2013-02-04 0 8.220 8.190 8.210 8.150 8.380 44,961,697 372,061,676 8.2751 4.586 4.569 4.580 4.547 4.675 80,597,490 4.6163 -0.24%
2013-02-01 0 8.240 8.240 8.250 8.080 8.320 67,339,429 552,647,984 8.2069 4.597 4.597 4.602 4.507 4.641 120,711,391 4.5783 2.11%
2013-01-31 0 8.070 8.080 8.100 8.030 8.480 119,067,521 973,018,447 8.1720 4.502 4.507 4.519 4.480 4.731 213,438,193 4.5588 -2.77%
2013-01-30 0 8.300 8.290 8.300 8.230 8.720 60,105,230 506,911,202 8.4337 4.630 4.625 4.630 4.591 4.864 107,743,502 4.7048 -2.70%
2013-01-29 0 8.530 8.540 8.550 8.060 8.550 70,007,557 590,312,501 8.4321 4.759 4.764 4.770 4.496 4.770 125,494,227 4.7039 5.18%
2013-01-28 0 8.110 8.100 8.120 8.060 8.360 47,815,121 389,533,843 8.1467 4.524 4.519 4.530 4.496 4.664 85,712,484 4.5447 -1.34%
2013-01-25 0 8.220 8.210 8.220 8.110 8.520 114,525,445 948,042,063 8.2780 4.586 4.580 4.586 4.524 4.753 205,296,153 4.6179 -2.49%
2013-01-24 0 8.430 8.410 8.420 7.950 8.450 97,327,245 805,367,679 8.2748 4.703 4.692 4.697 4.435 4.714 174,466,984 4.6162 6.57%
2013-01-23 0 7.910 7.880 7.910 7.750 7.970 51,758,028 406,514,110 7.8541 4.413 4.396 4.413 4.323 4.446 92,780,465 4.3815 2.99%
2013-01-22 0 7.680 7.670 7.680 7.650 7.760 15,138,865 116,686,133 7.7077 4.284 4.279 4.284 4.268 4.329 27,137,644 4.2998 -0.78%
2013-01-21 0 7.740 7.720 7.740 7.710 7.880 29,753,805 230,513,200 7.7474 4.318 4.307 4.318 4.301 4.396 53,336,110 4.3219 1.04%
2013-01-18 0 7.660 7.650 7.680 7.640 7.790 19,392,919 149,689,461 7.7188 4.273 4.268 4.284 4.262 4.346 34,763,381 4.3060 0.13%
2013-01-17 0 7.650 7.620 7.650 7.570 7.800 23,922,640 183,044,166 7.6515 4.268 4.251 4.268 4.223 4.351 42,883,273 4.2684 -1.16%
2013-01-16 0 7.740 7.730 7.740 7.550 7.790 34,031,165 262,034,806 7.6998 4.318 4.312 4.318 4.212 4.346 61,003,625 4.2954 2.11%
2013-01-15 0 7.580 7.590 7.620 7.540 7.800 64,311,383 494,073,903 7.6825 4.229 4.234 4.251 4.206 4.351 115,283,372 4.2857 -2.07%
2013-01-14 0 7.740 7.710 7.740 7.620 7.760 51,047,264 393,822,777 7.7149 4.318 4.301 4.318 4.251 4.329 91,506,363 4.3038 0.26%
2013-01-11 0 7.720 7.710 7.730 7.610 7.780 62,125,657 477,478,344 7.6857 4.307 4.301 4.312 4.245 4.340 111,365,281 4.2875 0.78%
2013-01-10 0 7.660 7.620 7.650 7.600 7.710 46,811,699 357,317,980 7.6331 4.273 4.251 4.268 4.240 4.301 83,913,769 4.2582 1.46%
2013-01-09 0 7.550 7.510 7.530 7.440 7.590 23,712,709 178,545,463 7.5295 4.212 4.189 4.201 4.150 4.234 42,506,955 4.2004 1.75%
2013-01-08 0 7.420 7.410 7.450 7.390 7.630 30,289,873 227,201,701 7.5009 4.139 4.134 4.156 4.123 4.256 54,297,055 4.1844 -0.13%
2013-01-07 0 7.430 7.420 7.450 7.400 7.530 41,425,332 309,322,939 7.4670 4.145 4.139 4.156 4.128 4.201 74,258,269 4.1655 -0.93%
2013-01-04 0 7.500 7.480 7.500 7.310 7.520 67,007,625 495,563,239 7.3956 4.184 4.173 4.184 4.078 4.195 120,116,605 4.1257 2.74%
2013-01-03 0 7.300 7.300 7.310 7.240 7.340 49,606,569 361,718,874 7.2918 4.072 4.072 4.078 4.039 4.095 88,923,800 4.0677 0.69%
2013-01-02 0 7.250 7.250 7.260 7.070 7.260 44,610,710 320,766,204 7.1903 4.044 4.044 4.050 3.944 4.050 79,968,317 4.0112 3.28%
2012-12-31 0 7.020 7.010 7.020 6.990 7.150 32,199,726 226,521,415 7.0349 3.916 3.911 3.916 3.899 3.989 57,720,622 3.9244 -2.23%
2012-12-28 0 7.180 7.180 7.190 7.100 7.310 34,005,576 243,785,430 7.1690 4.005 4.005 4.011 3.961 4.078 60,957,754 3.9993 -1.78%
2012-12-27 0 7.310 7.290 7.310 7.290 7.470 16,293,248 120,058,074 7.3686 4.078 4.067 4.078 4.067 4.167 29,206,969 4.1106 0.41%
2012-12-24 0 7.280 7.250 7.280 7.140 7.300 11,384,043 82,653,238 7.2604 4.061 4.044 4.061 3.983 4.072 20,406,821 4.0503 2.10%
2012-12-21 0 7.130 7.130 7.150 7.080 7.290 25,505,138 182,970,834 7.1739 3.978 3.978 3.989 3.950 4.067 45,720,029 4.0020 -1.66%
2012-12-20 0 7.250 7.240 7.250 7.200 7.310 34,263,060 248,588,762 7.2553 4.044 4.039 4.044 4.017 4.078 61,419,315 4.0474 -1.23%
2012-12-19 0 7.340 7.340 7.350 7.210 7.370 41,431,752 302,039,250 7.2900 4.095 4.095 4.100 4.022 4.111 74,269,777 4.0668 0.96%
2012-12-18 0 7.270 7.240 7.290 7.200 7.350 27,361,871 198,452,141 7.2529 4.056 4.039 4.067 4.017 4.100 49,048,374 4.0460 -0.27%
2012-12-17 0 7.290 7.270 7.280 7.220 7.390 29,280,955 213,270,025 7.2836 4.067 4.056 4.061 4.028 4.123 52,488,488 4.0632 -1.75%
2012-12-14 0 7.420 7.420 7.440 7.320 7.490 24,688,977 182,764,407 7.4027 4.139 4.139 4.150 4.083 4.178 44,256,995 4.1296 0.41%
2012-12-13 0 7.390 7.370 7.390 7.350 7.690 31,916,117 239,236,838 7.4958 4.123 4.111 4.123 4.100 4.290 57,212,229 4.1816 -1.73%
2012-12-12 0 7.520 7.520 7.550 7.420 7.550 28,738,630 215,450,588 7.4969 4.195 4.195 4.212 4.139 4.212 51,516,326 4.1822 1.08%
2012-12-11 0 7.440 7.430 7.460 7.360 7.490 22,975,708 170,522,092 7.4218 4.150 4.145 4.162 4.106 4.178 41,185,821 4.1403 -0.93%
2012-12-10 0 7.510 7.500 7.510 7.340 7.580 48,366,105 360,975,791 7.4634 4.189 4.184 4.189 4.095 4.229 86,700,168 4.1635 3.02%
2012-12-07 0 7.290 7.290 7.300 7.130 7.300 27,386,800 198,439,013 7.2458 4.067 4.067 4.072 3.978 4.072 49,093,061 4.0421 0.83%
2012-12-06 0 7.230 7.230 7.250 7.160 7.280 50,267,582 363,348,501 7.2283 4.033 4.033 4.044 3.994 4.061 90,108,720 4.0323 -0.14%
2012-12-05 0 7.240 7.270 7.280 7.160 7.280 26,311,623 190,305,504 7.2328 4.039 4.056 4.061 3.994 4.061 47,165,719 4.0348 -0.14%
2012-12-04 0 7.250 7.230 7.250 7.180 7.330 21,276,633 153,962,155 7.2362 4.044 4.033 4.044 4.005 4.089 38,140,091 4.0368 1.26%
2012-12-03 0 7.160 7.160 7.180 7.150 7.360 26,099,769 188,421,931 7.2193 3.994 3.994 4.005 3.989 4.106 46,785,954 4.0273 -1.92%
2012-11-30 0 7.300 7.290 7.380 7.160 7.440 52,792,752 387,749,520 7.3447 4.072 4.067 4.117 3.994 4.150 94,635,292 4.0973 0.27%
2012-11-29 0 7.280 7.270 7.280 7.050 7.290 42,603,604 308,373,453 7.2382 4.061 4.056 4.061 3.933 4.067 76,370,417 4.0379 2.68%
2012-11-28 0 7.090 7.080 7.090 6.960 7.100 19,642,338 138,090,076 7.0302 3.955 3.950 3.955 3.883 3.961 35,210,485 3.9218 0.28%
2012-11-27 0 7.070 7.090 7.100 7.030 7.230 30,439,756 216,302,702 7.1059 3.944 3.955 3.961 3.922 4.033 54,565,733 3.9641 -1.39%
2012-11-26 0 7.170 7.170 7.180 7.080 7.200 18,368,816 131,374,580 7.1520 4.000 4.000 4.005 3.950 4.017 32,927,593 3.9898 0.28%
2012-11-23 0 7.150 7.130 7.150 6.960 7.190 40,260,719 286,308,627 7.1114 3.989 3.978 3.989 3.883 4.011 72,170,606 3.9671 2.29%
2012-11-22 0 6.990 6.990 7.000 6.870 7.000 22,032,693 152,925,685 6.9409 3.899 3.899 3.905 3.832 3.905 39,495,390 3.8720 1.75%
2012-11-21 0 6.870 6.870 6.880 6.790 7.070 49,503,275 340,267,596 6.8736 3.832 3.832 3.838 3.788 3.944 88,738,637 3.8345 -2.07%
2012-11-20 0 7.060 7.050 7.070 6.990 7.120 25,742,899 181,691,495 7.0579 3.913 3.908 3.919 3.875 3.947 46,442,255 3.9122 1.29%
2012-11-19 0 6.970 6.970 6.980 6.870 7.090 30,442,182 212,470,499 6.9795 3.863 3.863 3.869 3.808 3.930 54,920,139 3.8687 -0.29%
2012-11-16 0 6.990 6.970 6.990 6.920 7.110 36,496,637 255,503,402 7.0007 3.875 3.863 3.875 3.836 3.941 65,842,862 3.8805 0.00%
2012-11-15 0 6.990 6.990 7.010 6.830 7.070 47,795,735 334,760,354 7.0040 3.875 3.875 3.886 3.786 3.919 86,227,341 3.8823 0.72%
2012-11-14 0 6.940 6.940 6.950 6.800 6.950 24,620,514 169,658,238 6.8909 3.847 3.847 3.852 3.769 3.852 44,417,383 3.8196 1.76%
2012-11-13 0 6.820 6.820 6.840 6.740 6.940 34,098,936 232,680,864 6.8237 3.780 3.780 3.791 3.736 3.847 61,517,217 3.7824 -1.02%
2012-11-12 0 6.890 6.850 6.890 6.800 6.960 46,492,653 319,729,647 6.8770 3.819 3.797 3.819 3.769 3.858 83,876,476 3.8119 -1.01%
2012-11-09 0 6.960 6.950 6.960 6.600 6.970 164,686,261 1,130,573,913 6.8650 3.858 3.852 3.858 3.658 3.863 297,107,229 3.8053 5.78%
2012-11-08 0 6.580 6.560 6.580 6.500 6.760 76,896,991 508,648,935 6.6147 3.647 3.636 3.647 3.603 3.747 138,728,342 3.6665 -2.66%
2012-11-07 0 6.760 6.750 6.770 6.650 6.880 104,898,984 710,134,586 6.7697 3.747 3.742 3.753 3.686 3.814 189,246,184 3.7524 1.35%
2012-11-06 0 6.670 6.670 6.680 6.380 6.720 101,919,549 671,245,003 6.5860 3.697 3.697 3.703 3.536 3.725 183,871,044 3.6506 4.55%
2012-11-05 0 6.380 6.370 6.380 6.360 6.500 33,861,215 217,189,267 6.4141 3.536 3.531 3.536 3.525 3.603 61,088,349 3.5553 -0.78%
2012-11-02 0 6.430 6.430 6.440 6.390 6.490 72,093,380 464,380,046 6.4414 3.564 3.564 3.570 3.542 3.597 130,062,242 3.5704 0.78%
2012-11-01 0 6.380 6.370 6.380 6.210 6.390 65,359,212 414,324,393 6.3392 3.536 3.531 3.536 3.442 3.542 117,913,263 3.5138 2.41%
2012-10-31 0 6.230 6.210 6.240 6.170 6.270 37,290,783 232,404,860 6.2322 3.453 3.442 3.459 3.420 3.475 67,275,565 3.4545 0.65%
2012-10-30 0 6.190 6.200 6.210 6.130 6.260 28,626,473 176,651,578 6.1709 3.431 3.437 3.442 3.398 3.470 51,644,454 3.4205 -0.96%
2012-10-29 0 6.250 6.240 6.260 6.160 6.290 20,852,514 129,739,698 6.2218 3.464 3.459 3.470 3.414 3.487 37,619,608 3.4487 0.48%
2012-10-26 0 6.220 6.230 6.240 6.200 6.290 25,380,920 158,223,899 6.2340 3.448 3.453 3.459 3.437 3.487 45,789,216 3.4555 -0.64%
2012-10-25 0 6.260 6.260 6.270 6.210 6.320 18,956,551 118,684,576 6.2609 3.470 3.470 3.475 3.442 3.503 34,199,139 3.4704 0.16%
2012-10-24 0 6.250 6.240 6.250 6.150 6.290 44,575,501 278,238,637 6.2420 3.464 3.459 3.464 3.409 3.487 80,417,780 3.4599 0.48%
2012-10-22 0 6.220 6.210 6.240 6.190 6.270 51,443,098 320,646,209 6.2330 3.448 3.442 3.459 3.431 3.475 92,807,476 3.4550 -1.11%
2012-10-19 0 6.290 6.290 6.300 6.210 6.350 49,785,392 313,100,582 6.2890 3.487 3.487 3.492 3.442 3.520 89,816,842 3.4860 -0.63%
2012-10-18 0 6.330 6.340 6.350 6.290 6.400 58,417,320 370,512,355 6.3425 3.509 3.514 3.520 3.487 3.548 105,389,533 3.5156 0.00%
2012-10-17 0 6.330 6.320 6.330 6.240 6.350 44,014,846 277,741,128 6.3102 3.509 3.503 3.509 3.459 3.520 79,406,314 3.4977 0.48%
2012-10-16 0 6.300 6.300 6.310 6.160 6.340 63,217,496 397,234,697 6.2836 3.492 3.492 3.498 3.414 3.514 114,049,435 3.4830 2.44%
2012-10-15 0 6.150 6.140 6.160 6.090 6.190 38,962,047 238,736,855 6.1274 3.409 3.403 3.414 3.376 3.431 70,290,659 3.3964 -0.16%
2012-10-12 0 6.160 6.160 6.170 6.130 6.250 75,282,200 465,091,305 6.1780 3.414 3.414 3.420 3.398 3.464 135,815,129 3.4244 -0.48%
2012-10-11 0 6.190 6.200 6.210 6.150 6.300 63,541,125 395,359,238 6.2221 3.431 3.437 3.442 3.409 3.492 114,633,288 3.4489 0.32%
2012-10-10 0 6.170 6.160 6.170 6.080 6.180 103,157,331 633,127,610 6.1375 3.420 3.414 3.420 3.370 3.426 186,104,102 3.4020 -0.80%
2012-10-09 0 6.220 6.210 6.220 6.210 6.420 66,161,842 416,376,600 6.2933 3.448 3.442 3.448 3.442 3.559 119,361,272 3.4884 -2.20%
2012-10-08 0 6.360 6.350 6.360 6.340 6.520 43,857,384 281,063,748 6.4086 3.525 3.520 3.525 3.514 3.614 79,122,240 3.5523 -2.90%
2012-10-05 0 6.550 6.550 6.560 6.530 6.630 35,054,609 230,138,910 6.5652 3.631 3.631 3.636 3.620 3.675 63,241,327 3.6391 0.61%
2012-10-04 0 6.510 6.510 6.520 6.330 6.540 46,293,856 298,825,398 6.4550 3.608 3.608 3.614 3.509 3.625 83,517,831 3.5780 0.46%
2012-10-03 0 6.480 6.480 6.500 6.450 6.580 44,669,980 290,681,205 6.5073 3.592 3.592 3.603 3.575 3.647 80,588,228 3.6070 0.93%
2012-09-28 0 6.420 6.420 6.430 6.400 6.540 52,424,778 339,343,693 6.4730 3.559 3.559 3.564 3.548 3.625 94,578,506 3.5880 -1.08%
2012-09-27 0 6.490 6.490 6.500 6.320 6.530 42,409,561 273,301,604 6.4443 3.597 3.597 3.603 3.503 3.620 76,510,251 3.5721 2.20%
2012-09-26 0 6.350 6.340 6.360 6.290 6.430 45,918,458 291,975,093 6.3586 3.520 3.514 3.525 3.487 3.564 82,840,583 3.5245 -1.55%
2012-09-25 0 6.450 6.440 6.450 6.290 6.450 56,275,836 360,384,559 6.4039 3.575 3.570 3.575 3.487 3.575 101,526,124 3.5497 0.31%
2012-09-24 0 6.430 6.450 6.460 6.180 6.460 51,732,886 328,757,877 6.3549 3.564 3.575 3.581 3.426 3.581 93,330,277 3.5225 2.88%
2012-09-21 0 6.250 6.220 6.240 6.160 6.270 59,696,606 371,031,405 6.2153 3.464 3.448 3.459 3.414 3.475 107,697,467 3.4451 -0.16%
2012-09-20 0 6.260 6.250 6.260 6.230 6.400 58,591,208 367,167,503 6.2666 3.470 3.464 3.470 3.453 3.548 105,703,240 3.4736 -2.34%
2012-09-19 0 6.410 6.400 6.410 6.310 6.450 42,472,881 271,820,912 6.3999 3.553 3.548 3.553 3.498 3.575 76,624,485 3.5474 0.94%
2012-09-18 0 6.350 6.350 6.360 6.280 6.410 22,962,233 145,701,525 6.3453 3.520 3.520 3.525 3.481 3.553 41,425,711 3.5172 0.47%
2012-09-17 0 6.320 6.300 6.330 6.250 6.440 34,329,547 217,104,919 6.3241 3.503 3.492 3.509 3.464 3.570 61,933,257 3.5055 -0.47%
2012-09-14 0 6.350 6.340 6.350 6.280 6.420 55,695,023 352,918,056 6.3366 3.520 3.514 3.520 3.481 3.559 100,478,290 3.5124 2.58%
2012-09-13 0 6.190 6.190 6.210 6.150 6.270 43,585,688 270,211,467 6.1995 3.431 3.431 3.442 3.409 3.475 78,632,078 3.4364 0.81%
2012-09-12 0 6.140 6.140 6.150 6.100 6.320 70,602,248 437,781,242 6.2007 3.403 3.403 3.409 3.381 3.503 127,372,120 3.4370 -1.60%
2012-09-11 0 6.240 6.230 6.240 6.180 6.280 52,997,069 330,269,830 6.2319 3.459 3.453 3.459 3.426 3.481 95,610,965 3.4543 -1.58%
2012-09-10 0 6.340 6.330 6.340 6.300 6.440 48,091,318 305,961,027 6.3621 3.514 3.509 3.514 3.492 3.570 86,760,596 3.5265 -2.16%
2012-09-07 0 6.480 6.470 6.480 6.430 6.580 78,309,995 507,162,837 6.4763 3.592 3.586 3.592 3.564 3.647 141,277,514 3.5898 1.89%
2012-09-06 0 6.360 6.360 6.370 6.180 6.390 102,087,212 643,860,248 6.3070 3.525 3.525 3.531 3.426 3.542 184,173,522 3.4959 3.92%
2012-09-05 0 6.120 6.110 6.120 6.080 6.390 486,216,139 3,054,603,339 6.2824 3.392 3.387 3.392 3.370 3.542 877,172,927 3.4823 -7.55%
2012-09-04 0 6.620 6.610 6.640 6.580 6.880 108,380,979 728,652,349 6.7231 3.669 3.664 3.681 3.647 3.814 195,527,982 3.7266 1.22%
2012-09-03 0 6.540 6.530 6.540 6.330 6.560 36,076,766 233,842,118 6.4818 3.625 3.620 3.625 3.509 3.636 65,085,381 3.5929 3.81%
2012-08-31 0 6.300 6.300 6.310 6.240 6.450 26,912,113 170,386,988 6.3312 3.492 3.492 3.498 3.459 3.575 48,551,611 3.5094 -0.63%
2012-08-30 0 6.340 6.340 6.370 6.290 6.390 29,434,076 186,258,583 6.3280 3.514 3.514 3.531 3.487 3.542 53,101,435 3.5076 -0.31%
2012-08-29 0 6.360 6.340 6.360 6.330 6.470 20,326,929 130,316,399 6.4110 3.525 3.514 3.525 3.509 3.586 36,671,411 3.5536 0.00%
2012-08-28 0 6.360 6.350 6.370 6.310 6.500 22,288,409 142,099,382 6.3755 3.525 3.520 3.531 3.498 3.603 40,210,078 3.5339 -1.40%
2012-08-27 0 6.450 6.440 6.460 6.410 6.500 15,255,190 98,591,802 6.4628 3.575 3.570 3.581 3.553 3.603 27,521,587 3.5823 0.94%
2012-08-24 0 6.390 6.400 6.410 6.300 6.430 40,194,433 255,894,111 6.3664 3.542 3.548 3.553 3.492 3.564 72,513,982 3.5289 -1.39%
2012-08-23 0 6.480 6.460 6.480 6.410 6.590 48,160,115 312,951,068 6.4981 3.592 3.581 3.592 3.553 3.653 86,884,712 3.6019 0.62%
2012-08-22 0 6.440 6.440 6.450 6.390 6.580 47,693,736 308,587,078 6.4702 3.570 3.570 3.575 3.542 3.647 86,043,327 3.5864 -2.72%
2012-08-21 0 6.620 6.610 6.620 6.610 6.850 62,342,217 416,917,193 6.6876 3.669 3.664 3.669 3.664 3.797 112,470,362 3.7069 -2.07%
2012-08-20 0 6.760 6.750 6.760 6.720 6.870 35,431,073 240,681,106 6.7929 3.747 3.742 3.747 3.725 3.808 63,920,499 3.7653 -2.59%
2012-08-17 0 6.940 6.920 6.930 6.760 6.960 136,698,216 940,616,912 6.8810 3.847 3.836 3.841 3.747 3.858 246,614,550 3.8141 5.15%
2012-08-16 0 6.600 6.590 6.600 6.330 6.630 128,505,726 836,186,087 6.5070 3.658 3.653 3.658 3.509 3.675 231,834,641 3.6068 6.28%
2012-08-15 0 6.210 6.210 6.220 6.130 6.240 56,639,608 350,633,591 6.1906 3.442 3.442 3.448 3.398 3.459 102,182,397 3.4314 1.47%
2012-08-14 0 6.120 6.120 6.130 6.040 6.150 24,446,642 148,940,590 6.0925 3.392 3.392 3.398 3.348 3.409 44,103,704 3.3771 0.66%
2012-08-13 0 6.080 6.070 6.090 6.020 6.180 25,795,359 156,865,800 6.0812 3.370 3.365 3.376 3.337 3.426 46,536,897 3.3708 -1.14%
2012-08-10 0 6.150 6.140 6.160 6.020 6.180 37,441,789 227,807,481 6.0843 3.409 3.403 3.414 3.337 3.426 67,547,992 3.3725 0.33%
2012-08-09 0 6.130 6.130 6.140 6.080 6.180 26,027,107 159,471,767 6.1271 3.398 3.398 3.403 3.370 3.426 46,954,989 3.3963 0.49%
2012-08-08 0 6.100 6.090 6.100 6.000 6.270 45,394,583 276,674,749 6.0949 3.381 3.376 3.381 3.326 3.475 81,895,470 3.3784 -1.45%
2012-08-07 0 6.190 6.180 6.200 6.010 6.200 53,814,315 330,067,795 6.1335 3.431 3.426 3.437 3.331 3.437 97,085,342 3.3998 3.34%
2012-08-06 0 5.990 5.990 6.000 5.900 6.030 33,704,505 201,322,793 5.9732 3.320 3.320 3.326 3.270 3.342 60,805,631 3.3109 2.04%
2012-08-03 0 5.870 5.860 5.880 5.670 5.920 44,865,047 262,426,250 5.8492 3.254 3.248 3.259 3.143 3.281 80,940,145 3.2422 2.62%
2012-08-02 0 5.720 5.720 5.730 5.670 5.950 108,283,832 623,165,881 5.7549 3.171 3.171 3.176 3.143 3.298 195,352,721 3.1900 -0.52%
2012-08-01 0 5.750 5.740 5.750 5.350 5.760 129,412,842 728,390,918 5.6284 3.187 3.182 3.187 2.965 3.193 233,471,151 3.1198 6.88%
2012-07-31 0 5.380 5.370 5.380 5.360 5.490 54,259,683 292,666,210 5.3938 2.982 2.977 2.982 2.971 3.043 97,888,822 2.9898 -0.92%
2012-07-30 0 5.430 5.440 5.450 5.400 5.620 32,121,167 175,332,310 5.4585 3.010 3.015 3.021 2.993 3.115 57,949,163 3.0256 -2.34%
2012-07-27 0 5.560 5.550 5.560 5.460 5.630 53,727,809 296,533,471 5.5192 3.082 3.076 3.082 3.026 3.121 96,929,278 3.0593 3.54%
2012-07-26 0 5.370 5.360 5.370 5.360 5.550 34,235,232 185,661,705 5.4231 2.977 2.971 2.977 2.971 3.076 61,763,105 3.0060 -0.19%
2012-07-25 0 5.380 5.380 5.390 5.360 5.570 46,301,160 251,848,924 5.4394 2.982 2.982 2.988 2.971 3.087 83,531,008 3.0150 -3.58%
2012-07-24 0 5.580 5.580 5.590 5.550 5.810 24,967,549 140,395,054 5.6231 3.093 3.093 3.099 3.076 3.220 45,043,462 3.1169 -2.45%
2012-07-23 0 5.720 5.710 5.730 5.700 5.820 16,456,958 94,728,565 5.7561 3.171 3.165 3.176 3.160 3.226 29,689,673 3.1906 -3.54%
2012-07-20 0 5.930 5.930 5.940 5.810 5.990 26,079,198 154,488,935 5.9238 3.287 3.287 3.293 3.220 3.320 47,048,966 3.2836 1.54%
2012-07-19 0 5.840 5.830 5.860 5.720 5.880 34,509,602 199,573,792 5.7831 3.237 3.232 3.248 3.171 3.259 62,258,091 3.2056 2.64%
2012-07-18 0 5.690 5.680 5.690 5.610 5.850 67,166,810 380,887,256 5.6708 3.154 3.148 3.154 3.110 3.243 121,174,315 3.1433 -3.07%
2012-07-17 0 5.870 5.870 5.880 5.870 6.100 27,780,636 164,616,397 5.9256 3.254 3.254 3.259 3.254 3.381 50,118,496 3.2845 -0.51%
2012-07-16 0 5.900 5.920 5.930 5.850 6.020 33,878,539 201,057,315 5.9347 3.270 3.281 3.287 3.243 3.337 61,119,603 3.2896 0.51%
2012-07-13 0 5.870 5.850 5.860 5.820 6.150 83,891,887 498,322,367 5.9401 3.254 3.243 3.248 3.226 3.409 151,347,695 3.2926 -2.49%
2012-07-12 0 6.020 6.020 6.040 5.830 6.120 122,969,119 737,452,233 5.9971 3.337 3.337 3.348 3.232 3.392 221,846,157 3.3242 2.03%
2012-07-11 0 5.900 5.890 5.900 5.750 5.950 98,182,386 578,927,572 5.8965 3.270 3.265 3.270 3.187 3.298 177,128,902 3.2684 1.55%
2012-07-10 0 5.810 5.800 5.810 5.680 5.850 113,747,467 655,745,066 5.7649 3.220 3.215 3.220 3.148 3.243 205,209,557 3.1955 3.01%
2012-07-09 0 5.640 5.630 5.640 5.530 5.700 99,331,803 557,395,021 5.6114 3.126 3.121 3.126 3.065 3.160 179,202,543 3.1104 -1.05%
2012-07-06 0 5.700 5.720 5.730 5.670 5.940 114,741,999 658,580,989 5.7397 3.160 3.171 3.176 3.143 3.293 207,003,773 3.1815 -4.36%
2012-07-05 0 5.960 5.950 5.960 5.920 6.040 61,389,000 367,828,133 5.9918 3.304 3.298 3.304 3.281 3.348 110,750,682 3.3212 0.68%
2012-07-04 0 6.020 6.010 6.020 6.010 6.280 126,513,333 770,212,515 6.0880 3.281 3.276 3.281 3.276 3.423 232,095,613 3.3185 -5.35%
2012-07-03 0 6.360 6.360 6.380 6.250 6.620 69,372,716 442,209,032 6.3744 3.467 3.467 3.478 3.407 3.609 127,268,033 3.4746 -2.75%
2012-06-29 0 6.540 6.530 6.540 6.440 6.580 28,412,195 185,197,554 6.5182 3.565 3.559 3.565 3.510 3.587 52,123,722 3.5530 0.77%
2012-06-28 0 6.490 6.490 6.500 6.430 6.600 30,598,818 199,802,959 6.5298 3.538 3.538 3.543 3.505 3.598 56,135,201 3.5593 -0.61%
2012-06-27 0 6.530 6.510 6.530 6.400 6.550 35,332,384 229,122,226 6.4848 3.559 3.549 3.559 3.489 3.570 64,819,186 3.5348 0.31%
2012-06-26 0 6.510 6.500 6.510 6.340 6.610 60,483,287 394,618,965 6.5244 3.549 3.543 3.549 3.456 3.603 110,959,890 3.5564 2.52%
2012-06-25 0 6.350 6.330 6.340 6.200 6.730 100,371,095 640,874,269 6.3850 3.461 3.450 3.456 3.380 3.668 184,136,251 3.4804 -4.94%
2012-06-22 0 6.680 6.660 6.690 6.600 6.940 113,880,047 768,206,979 6.7458 3.641 3.630 3.647 3.598 3.783 208,919,160 3.6771 -1.33%
2012-06-21 0 6.770 6.760 6.780 6.660 7.330 139,726,168 962,877,732 6.8912 3.690 3.685 3.696 3.630 3.996 256,335,279 3.7563 -9.37%
2012-06-20 0 7.470 7.460 7.470 7.220 7.510 29,418,847 218,730,735 7.4351 4.072 4.066 4.072 3.936 4.094 53,970,480 4.0528 1.22%
2012-06-19 0 7.380 7.370 7.390 7.080 7.400 30,798,678 225,410,148 7.3188 4.023 4.017 4.028 3.859 4.034 56,501,855 3.9894 2.50%
2012-06-18 0 7.200 7.160 7.200 7.130 7.350 23,869,494 172,474,885 7.2257 3.925 3.903 3.925 3.887 4.006 43,789,889 3.9387 -0.83%
2012-06-15 0 7.260 7.220 7.230 7.180 7.350 27,678,717 201,263,839 7.2714 3.957 3.936 3.941 3.914 4.006 50,778,117 3.9636 1.40%
2012-06-14 0 7.160 7.150 7.160 7.100 7.250 16,560,033 118,706,197 7.1682 3.903 3.897 3.903 3.870 3.952 30,380,284 3.9073 -1.10%
2012-06-13 0 7.240 7.210 7.240 7.200 7.350 32,223,404 234,191,457 7.2677 3.946 3.930 3.946 3.925 4.006 59,115,593 3.9616 1.40%
2012-06-12 0 7.140 7.140 7.160 6.700 7.180 23,818,562 167,407,805 7.0285 3.892 3.892 3.903 3.652 3.914 43,696,452 3.8312 2.29%
2012-06-11 0 6.980 6.970 6.990 6.870 7.010 23,839,118 165,951,822 6.9613 3.805 3.799 3.810 3.745 3.821 43,734,163 3.7946 1.90%
2012-06-08 0 6.850 6.820 6.860 6.780 6.870 11,894,212 81,176,604 6.8249 3.734 3.718 3.739 3.696 3.745 21,820,581 3.7202 -0.72%
2012-06-07 0 6.900 6.900 6.910 6.720 6.950 37,500,039 257,865,843 6.8764 3.761 3.761 3.767 3.663 3.788 68,795,868 3.7483 3.14%
2012-06-06 0 6.690 6.680 6.700 6.570 6.720 18,203,657 121,734,647 6.6874 3.647 3.641 3.652 3.581 3.663 33,395,602 3.6452 2.45%
2012-06-05 0 6.530 6.530 6.570 6.480 6.680 23,729,704 155,209,582 6.5407 3.559 3.559 3.581 3.532 3.641 43,533,437 3.5653 0.15%
2012-06-04 0 6.520 6.520 6.530 6.490 6.610 27,998,209 182,819,706 6.5297 3.554 3.554 3.559 3.538 3.603 51,364,242 3.5593 -3.41%
2012-06-01 0 6.750 6.710 6.740 6.530 6.780 38,363,102 257,295,291 6.7068 3.679 3.658 3.674 3.559 3.696 70,379,204 3.6558 2.27%
2012-05-31 0 6.600 6.600 6.630 6.440 6.660 45,495,951 297,188,223 6.5322 3.598 3.598 3.614 3.510 3.630 83,464,805 3.5606 0.46%
2012-05-30 0 6.570 6.560 6.570 6.420 6.630 49,460,543 321,654,098 6.5032 3.581 3.576 3.581 3.499 3.614 90,738,065 3.5449 -1.50%
2012-05-29 0 6.670 6.660 6.700 6.330 6.730 31,687,000 208,585,384 6.5827 3.636 3.630 3.652 3.450 3.668 58,131,531 3.5882 4.22%
2012-05-28 0 6.400 6.410 6.420 6.390 6.540 27,028,952 174,339,645 6.4501 3.489 3.494 3.499 3.483 3.565 49,586,087 3.5159 -2.88%
2012-05-25 0 6.590 6.580 6.590 6.560 6.750 41,881,480 278,731,162 6.6552 3.592 3.587 3.592 3.576 3.679 76,833,860 3.6277 -2.08%
2012-05-24 0 6.730 6.700 6.720 6.660 6.920 50,469,539 342,526,005 6.7868 3.668 3.652 3.663 3.630 3.772 92,589,123 3.6994 -0.74%
2012-05-23 0 6.780 6.780 6.790 6.660 6.940 70,588,293 478,382,947 6.7771 3.696 3.696 3.701 3.630 3.783 129,498,075 3.6941 -1.45%
2012-05-22 0 6.880 6.900 6.910 6.600 6.920 36,150,257 246,063,191 6.8067 3.750 3.761 3.767 3.598 3.772 66,319,619 3.7103 5.68%
2012-05-21 0 6.510 6.480 6.500 6.410 6.530 21,811,611 141,189,191 6.4731 3.549 3.532 3.543 3.494 3.559 40,014,591 3.5284 -0.31%
2012-05-18 0 6.530 6.520 6.530 6.370 6.530 41,861,764 270,060,663 6.4512 3.559 3.554 3.559 3.472 3.559 76,797,690 3.5165 -1.21%
2012-05-17 0 6.610 6.580 6.600 6.460 6.800 28,690,714 190,442,807 6.6378 3.603 3.587 3.598 3.521 3.707 52,634,680 3.6182 1.07%
2012-05-16 0 6.540 6.530 6.540 6.510 6.840 29,820,565 197,465,878 6.6218 3.565 3.559 3.565 3.549 3.728 54,707,454 3.6095 -4.53%
2012-05-15 0 6.850 6.850 6.860 6.600 6.900 20,618,114 139,971,394 6.7888 3.734 3.734 3.739 3.598 3.761 37,825,055 3.7005 -0.44%
2012-05-14 0 6.880 6.870 6.880 6.870 7.180 22,153,356 154,356,771 6.9676 3.750 3.745 3.750 3.745 3.914 40,641,540 3.7980 -4.58%
2012-05-11 0 7.210 7.170 7.210 7.020 7.220 21,147,639 150,532,941 7.1182 3.930 3.908 3.930 3.827 3.936 38,796,498 3.8801 0.98%
2012-05-10 0 7.140 7.110 7.120 7.010 7.180 35,424,125 251,902,550 7.1110 3.892 3.876 3.881 3.821 3.914 64,987,490 3.8762 2.59%
2012-05-09 0 6.960 6.960 6.970 6.910 7.060 39,738,235 278,545,149 7.0095 3.794 3.794 3.799 3.767 3.848 72,901,960 3.8208 -3.20%
2012-05-08 0 7.190 7.180 7.190 7.090 7.520 37,960,253 275,224,782 7.2503 3.919 3.914 3.919 3.865 4.099 69,640,155 3.9521 -3.62%
2012-05-07 0 7.460 7.420 7.460 7.400 7.650 19,604,622 146,662,270 7.4810 4.066 4.045 4.066 4.034 4.170 35,965,749 4.0778 -2.61%
2012-05-04 0 7.660 7.640 7.660 7.360 7.690 48,638,988 369,217,901 7.5910 4.175 4.164 4.175 4.012 4.192 89,230,878 4.1378 3.51%
2012-05-03 0 7.400 7.390 7.400 7.370 7.450 19,217,732 142,599,665 7.4202 4.034 4.028 4.034 4.017 4.061 35,255,978 4.0447 -0.94%
2012-05-02 0 7.470 7.470 7.490 7.440 7.530 16,272,292 121,910,420 7.4919 4.072 4.072 4.083 4.055 4.105 29,852,408 4.0838 0.13%
2012-04-30 0 7.460 7.440 7.450 7.280 7.480 15,924,670 117,787,725 7.3966 4.066 4.055 4.061 3.968 4.077 29,214,676 4.0318 2.33%
2012-04-27 0 7.290 7.280 7.290 7.250 7.440 17,866,169 131,139,851 7.3401 3.974 3.968 3.974 3.952 4.055 32,776,462 4.0010 -2.54%
2012-04-26 0 7.480 7.480 7.490 7.280 7.490 16,424,327 121,122,751 7.3746 4.077 4.077 4.083 3.968 4.083 30,131,324 4.0198 1.49%
2012-04-25 0 7.370 7.360 7.370 7.280 7.380 11,954,903 87,724,684 7.3380 4.017 4.012 4.017 3.968 4.023 21,931,922 3.9999 0.27%
2012-04-24 0 7.350 7.330 7.340 7.140 7.350 18,539,974 134,604,534 7.2602 4.006 3.996 4.001 3.892 4.006 34,012,594 3.9575 0.82%
2012-04-23 0 7.290 7.290 7.300 7.210 7.420 21,041,125 153,044,962 7.2736 3.974 3.974 3.979 3.930 4.045 38,601,092 3.9648 -1.49%
2012-04-20 0 7.400 7.390 7.400 7.360 7.580 18,251,593 135,787,228 7.4397 4.034 4.028 4.034 4.012 4.132 33,483,543 4.0553 -1.60%
2012-04-19 0 7.520 7.520 7.530 7.490 7.660 17,201,807 129,974,059 7.5558 4.099 4.099 4.105 4.083 4.175 31,557,654 4.1186 -0.53%
2012-04-18 0 7.560 7.530 7.570 7.530 7.700 21,966,644 167,136,672 7.6087 4.121 4.105 4.126 4.105 4.197 40,299,007 4.1474 -0.53%
2012-04-17 0 7.600 7.580 7.600 7.420 7.710 30,478,933 231,055,717 7.5808 4.143 4.132 4.143 4.045 4.203 55,915,266 4.1322 1.06%
2012-04-16 0 7.520 7.500 7.510 7.340 7.520 11,492,960 85,474,382 7.4371 4.099 4.088 4.094 4.001 4.099 21,084,462 4.0539 1.76%
2012-04-13 0 7.390 7.370 7.410 7.320 7.450 13,485,460 99,641,756 7.3888 4.028 4.017 4.039 3.990 4.061 24,739,812 4.0276 1.09%
2012-04-12 0 7.310 7.290 7.300 7.260 7.420 17,378,829 127,060,493 7.3112 3.985 3.974 3.979 3.957 4.045 31,882,410 3.9853 -0.54%
2012-04-11 0 7.350 7.310 7.350 7.120 7.390 13,623,391 99,148,722 7.2778 4.006 3.985 4.006 3.881 4.028 24,992,854 3.9671 0.41%
2012-04-10 0 7.320 7.320 7.350 7.320 7.480 22,419,152 165,792,190 7.3951 3.990 3.990 4.006 3.990 4.077 41,129,158 4.0310 -2.92%
2012-04-05 0 7.540 7.510 7.540 7.070 7.540 41,191,336 305,525,719 7.4172 4.110 4.094 4.110 3.854 4.110 75,567,754 4.0431 4.29%
2012-04-03 0 7.230 7.220 7.250 7.180 7.430 29,042,282 211,561,842 7.2846 3.941 3.936 3.952 3.914 4.050 53,279,651 3.9708 2.12%
2012-04-02 0 7.080 7.070 7.090 6.890 7.090 18,948,448 133,048,174 7.0216 3.859 3.854 3.865 3.756 3.865 34,761,962 3.8274 1.29%
2012-03-30 0 6.990 6.970 6.990 6.950 7.370 40,839,292 290,478,370 7.1127 3.810 3.799 3.810 3.788 4.017 74,921,910 3.8771 -3.98%
2012-03-29 0 7.280 7.310 7.320 7.200 7.400 27,448,056 199,335,711 7.2623 3.968 3.985 3.990 3.925 4.034 50,354,956 3.9586 -0.41%
2012-03-28 0 7.310 7.300 7.310 6.950 7.500 77,698,522 567,580,051 7.3049 3.985 3.979 3.985 3.788 4.088 142,542,178 3.9818 3.69%
2012-03-27 0 7.050 7.050 7.060 6.980 7.070 30,523,431 214,481,300 7.0268 3.843 3.843 3.848 3.805 3.854 55,996,900 3.8302 1.59%
2012-03-26 0 6.940 6.940 6.950 6.650 6.950 22,018,126 151,274,546 6.8705 3.783 3.783 3.788 3.625 3.788 40,393,454 3.7450 3.74%
2012-03-23 0 6.690 6.680 6.690 6.620 6.800 17,125,401 114,916,566 6.7103 3.647 3.641 3.647 3.609 3.707 31,417,483 3.6577 -0.59%
2012-03-22 0 6.730 6.720 6.750 6.560 6.820 14,016,309 94,378,743 6.7335 3.668 3.663 3.679 3.576 3.718 25,713,684 3.6704 1.51%
2012-03-21 0 6.630 6.620 6.640 6.560 6.700 10,122,110 66,890,607 6.6084 3.614 3.609 3.619 3.576 3.652 18,569,563 3.6022 -0.75%
2012-03-20 0 6.680 6.640 6.680 6.620 6.790 24,309,704 162,692,366 6.6925 3.641 3.619 3.641 3.609 3.701 44,597,478 3.6480 -0.30%
2012-03-19 0 6.700 6.680 6.730 6.680 6.840 15,365,203 104,122,525 6.7765 3.652 3.641 3.668 3.641 3.728 28,188,303 3.6938 -1.76%
2012-03-16 0 6.820 6.810 6.850 6.730 6.920 24,039,813 164,103,531 6.8263 3.718 3.712 3.734 3.668 3.772 44,102,349 3.7210 -0.15%
2012-03-15 0 6.830 6.810 6.850 6.730 6.850 24,718,483 168,397,701 6.8126 3.723 3.712 3.734 3.668 3.734 45,347,406 3.7135 0.29%
2012-03-14 0 6.810 6.800 6.810 6.720 6.860 26,120,098 177,763,522 6.8056 3.712 3.707 3.712 3.663 3.739 47,918,745 3.7097 1.19%
2012-03-13 0 6.730 6.720 6.730 6.550 6.730 27,906,282 184,621,262 6.6158 3.668 3.663 3.668 3.570 3.668 51,195,597 3.6062 1.05%
2012-03-12 0 6.660 6.660 6.670 6.650 6.840 15,308,014 102,827,738 6.7172 3.630 3.630 3.636 3.625 3.728 28,083,387 3.6615 -0.75%
2012-03-09 0 6.710 6.710 6.720 6.660 6.800 27,706,699 186,652,834 6.7367 3.658 3.658 3.663 3.630 3.707 50,829,451 3.6721 -1.76%
2012-03-08 0 6.830 6.830 6.840 6.650 6.880 31,611,001 215,199,580 6.8077 3.723 3.723 3.728 3.625 3.750 57,992,106 3.7108 2.86%
2012-03-07 0 6.640 6.630 6.640 6.550 6.750 22,673,519 150,832,679 6.6524 3.619 3.614 3.619 3.570 3.679 41,595,808 3.6262 -1.63%
2012-03-06 0 6.750 6.740 6.750 6.470 6.950 43,892,800 292,150,258 6.6560 3.679 3.674 3.679 3.527 3.788 80,523,737 3.6281 1.20%
2012-03-05 0 6.670 6.680 6.690 6.610 6.810 16,996,013 113,941,145 6.7040 3.636 3.641 3.647 3.603 3.712 31,180,113 3.6543 -1.33%
2012-03-02 0 6.760 6.740 6.750 6.720 6.840 17,794,599 120,286,059 6.7597 3.685 3.674 3.679 3.663 3.728 32,645,163 3.6847 0.15%
2012-03-01 0 6.750 6.750 6.760 6.720 6.870 16,708,212 113,478,328 6.7918 3.679 3.679 3.685 3.663 3.745 30,652,127 3.7021 -1.75%
2012-02-29 0 6.870 6.850 6.880 6.760 6.930 32,399,635 221,959,883 6.8507 3.745 3.734 3.750 3.685 3.777 59,438,898 3.7343 0.44%
2012-02-28 0 6.840 6.830 6.840 6.710 6.900 24,015,273 163,521,555 6.8091 3.728 3.723 3.728 3.658 3.761 44,057,329 3.7116 0.29%
2012-02-27 0 6.820 6.780 6.820 6.770 6.920 18,256,671 124,613,292 6.8256 3.718 3.696 3.718 3.690 3.772 33,492,859 3.7206 -1.02%
2012-02-24 0 6.890 6.880 6.910 6.750 7.000 33,906,777 232,994,442 6.8716 3.756 3.750 3.767 3.679 3.816 62,203,833 3.7457 -0.29%
2012-02-23 0 6.910 6.890 6.900 6.880 7.090 35,174,144 245,616,795 6.9829 3.767 3.756 3.761 3.750 3.865 64,528,886 3.8063 -2.81%
2012-02-22 0 7.110 7.100 7.110 6.970 7.150 39,975,285 282,664,456 7.0710 3.876 3.870 3.876 3.799 3.897 73,336,842 3.8543 -0.97%
2012-02-21 0 7.180 7.190 7.200 6.770 7.200 32,641,021 228,756,118 7.0082 3.914 3.919 3.925 3.690 3.925 59,881,734 3.8201 3.91%
2012-02-20 0 6.910 6.890 6.910 6.850 7.090 26,153,046 181,921,531 6.9560 3.767 3.756 3.767 3.734 3.865 47,979,190 3.7917 -1.14%
2012-02-17 0 6.990 6.940 6.950 6.830 7.030 43,794,818 304,588,397 6.9549 3.810 3.783 3.788 3.723 3.832 80,343,983 3.7911 1.75%
2012-02-16 0 6.870 6.870 6.880 6.760 6.980 40,228,555 277,172,022 6.8899 3.745 3.745 3.750 3.685 3.805 73,801,479 3.7556 0.88%
2012-02-15 0 6.810 6.820 6.830 6.700 6.870 31,121,506 211,359,210 6.7914 3.712 3.718 3.723 3.652 3.745 57,094,101 3.7019 3.18%
2012-02-14 0 6.600 6.590 6.600 6.560 6.800 28,911,005 192,019,066 6.6417 3.598 3.592 3.598 3.576 3.707 53,038,816 3.6203 -2.94%
2012-02-13 0 6.800 6.790 6.800 6.600 6.910 45,273,772 309,010,567 6.8254 3.707 3.701 3.707 3.598 3.767 83,057,205 3.7205 1.19%
2012-02-10 0 6.720 6.700 6.720 6.560 6.840 80,571,176 541,404,424 6.7196 3.663 3.652 3.663 3.576 3.728 147,812,219 3.6628 3.54%
2012-02-09 0 6.490 6.480 6.490 6.230 6.550 106,773,718 683,245,968 6.3990 3.538 3.532 3.538 3.396 3.570 195,882,212 3.4880 3.84%
2012-02-08 0 6.250 6.240 6.250 6.110 6.290 47,456,799 295,326,666 6.2231 3.407 3.401 3.407 3.331 3.429 87,062,087 3.3921 1.46%
2012-02-07 0 6.160 6.150 6.160 6.050 6.290 34,973,892 215,726,716 6.1682 3.358 3.352 3.358 3.298 3.429 64,161,513 3.3622 -0.16%
2012-02-06 0 6.170 6.160 6.170 6.120 6.370 66,079,461 411,093,828 6.2212 3.363 3.358 3.363 3.336 3.472 121,226,377 3.3911 0.16%
2012-02-03 0 6.160 6.150 6.160 6.090 6.240 27,682,629 170,369,711 6.1544 3.358 3.352 3.358 3.320 3.401 50,785,293 3.3547 -0.81%
2012-02-02 0 6.210 6.190 6.230 6.100 6.230 22,087,012 136,047,553 6.1596 3.385 3.374 3.396 3.325 3.396 40,519,829 3.3576 1.14%
2012-02-01 0 6.140 6.120 6.140 6.070 6.250 23,148,644 142,144,353 6.1405 3.347 3.336 3.347 3.309 3.407 42,467,451 3.3471 -1.13%
2012-01-31 0 6.210 6.170 6.180 5.900 6.210 39,976,171 242,435,384 6.0645 3.385 3.363 3.369 3.216 3.385 73,338,467 3.3057 4.90%
2012-01-30 0 5.920 5.900 5.920 5.830 5.960 27,338,150 161,408,621 5.9042 3.227 3.216 3.227 3.178 3.249 50,153,328 3.2183 0.34%
2012-01-27 0 5.900 5.880 5.890 5.890 6.120 34,836,405 207,871,145 5.9671 3.216 3.205 3.211 3.211 3.336 63,909,286 3.2526 -1.99%
2012-01-26 0 6.020 6.020 6.040 5.870 6.040 45,703,914 273,864,647 5.9921 3.281 3.281 3.292 3.200 3.292 83,846,324 3.2663 2.03%
2012-01-20 0 5.900 5.880 5.890 5.860 6.300 68,108,683 411,139,150 6.0365 3.216 3.205 3.211 3.194 3.434 124,949,095 3.2905 -6.79%
2012-01-19 0 6.330 6.330 6.340 5.900 6.340 76,682,875 471,386,884 6.1472 3.450 3.450 3.456 3.216 3.456 140,678,918 3.3508 7.29%
2012-01-18 0 5.900 5.900 5.920 5.870 6.020 36,814,127 217,900,324 5.9189 3.216 3.216 3.227 3.200 3.281 67,537,525 3.2264 -0.51%
2012-01-17 0 5.930 5.920 5.930 5.890 5.950 49,144,214 290,918,465 5.9197 3.232 3.227 3.232 3.211 3.243 90,157,742 3.2268 1.19%
2012-01-16 0 5.860 5.850 5.860 5.850 5.990 21,614,352 127,906,868 5.9177 3.194 3.189 3.194 3.189 3.265 39,652,708 3.2257 -2.50%
2012-01-13 0 6.010 6.010 6.020 5.850 6.030 43,342,821 258,461,849 5.9632 3.276 3.276 3.281 3.189 3.287 79,514,770 3.2505 2.91%
2012-01-12 0 5.840 5.840 5.850 5.790 5.980 38,487,704 226,039,299 5.8730 3.183 3.183 3.189 3.156 3.260 70,607,793 3.2013 0.52%
2012-01-11 0 5.810 5.800 5.810 5.760 5.880 41,714,962 242,285,661 5.8081 3.167 3.162 3.167 3.140 3.205 76,528,374 3.1660 -1.36%
2012-01-10 0 5.890 5.880 5.890 5.790 5.980 79,002,165 464,765,203 5.8829 3.211 3.205 3.211 3.156 3.260 144,933,783 3.2067 -1.67%
2012-01-09 0 5.990 5.960 5.970 5.560 6.000 68,718,357 403,235,195 5.8679 3.265 3.249 3.254 3.031 3.271 126,067,576 3.1986 7.35%
2012-01-06 0 5.580 5.570 5.590 5.370 5.610 25,113,377 138,459,252 5.5134 3.042 3.036 3.047 2.927 3.058 46,071,860 3.0053 3.33%
2012-01-05 0 5.400 5.400 5.420 5.320 5.420 18,785,967 100,771,125 5.3642 2.943 2.943 2.954 2.900 2.954 34,463,882 2.9240 2.27%
2012-01-04 0 5.280 5.270 5.280 5.260 5.360 15,468,854 81,990,757 5.3004 2.878 2.873 2.878 2.867 2.922 28,378,457 2.8892 0.76%
2012-01-03 0 5.240 5.230 5.250 5.200 5.270 13,889,615 72,684,939 5.2330 2.856 2.851 2.862 2.834 2.873 25,481,257 2.8525 1.16%
2011-12-30 0 5.180 5.170 5.180 5.130 5.240 28,072,973 145,394,197 5.1792 2.824 2.818 2.824 2.796 2.856 51,501,401 2.8231 -0.38%
2011-12-29 0 5.200 5.220 5.230 5.190 5.290 11,687,409 61,281,850 5.2434 2.834 2.845 2.851 2.829 2.884 21,441,190 2.8581 -2.44%
2011-12-28 0 5.330 5.330 5.340 5.290 5.400 19,706,177 105,343,221 5.3457 2.905 2.905 2.911 2.884 2.943 36,152,057 2.9139 -2.56%
2011-12-23 0 5.470 5.460 5.470 5.430 5.530 13,204,812 72,254,470 5.4718 2.982 2.976 2.982 2.960 3.014 24,224,948 2.9826 2.43%
2011-12-22 0 5.340 5.340 5.350 5.320 5.400 13,399,389 71,717,263 5.3523 2.911 2.911 2.916 2.900 2.943 24,581,910 2.9175 0.38%
2011-12-21 0 5.320 5.320 5.370 5.280 5.540 20,919,638 112,095,043 5.3584 2.900 2.900 2.927 2.878 3.020 38,378,217 2.9208 -1.66%
2011-12-20 0 5.410 5.390 5.410 5.280 5.560 14,002,682 75,477,485 5.3902 2.949 2.938 2.949 2.878 3.031 25,688,684 2.9382 -2.35%
2011-12-19 0 5.540 5.500 5.550 5.470 5.570 9,840,158 54,311,388 5.5194 3.020 2.998 3.025 2.982 3.036 18,052,307 3.0086 -0.18%
2011-12-16 0 5.550 5.510 5.550 5.410 5.580 25,868,900 143,605,197 5.5513 3.025 3.003 3.025 2.949 3.042 47,457,909 3.0259 1.28%
2011-12-15 0 5.480 5.440 5.480 5.380 5.490 13,919,149 75,659,367 5.4356 2.987 2.965 2.987 2.933 2.993 25,535,438 2.9629 -1.26%
2011-12-14 0 5.550 5.550 5.560 5.450 5.600 21,635,033 120,306,594 5.5607 3.025 3.025 3.031 2.971 3.053 39,690,649 3.0311 1.09%
2011-12-13 0 5.490 5.480 5.490 5.400 5.500 14,960,235 81,669,337 5.4591 2.993 2.987 2.993 2.943 2.998 27,445,367 2.9757 -0.36%
2011-12-12 0 5.510 5.510 5.520 5.380 5.520 21,493,321 117,241,344 5.4548 3.003 3.003 3.009 2.933 3.009 39,430,670 2.9734 3.18%
2011-12-09 0 5.340 5.340 5.350 5.280 5.400 22,795,235 121,645,100 5.3364 2.911 2.911 2.916 2.878 2.943 41,819,102 2.9088 -4.30%
2011-12-08 0 5.580 5.580 5.590 5.430 5.600 22,705,010 125,455,179 5.5254 3.042 3.042 3.047 2.960 3.053 41,653,580 3.0119 1.64%
2011-12-07 0 5.490 5.480 5.490 5.440 5.510 27,009,675 147,859,725 5.4743 2.993 2.987 2.993 2.965 3.003 49,550,723 2.9840 0.18%
2011-12-06 0 5.480 5.460 5.490 5.420 5.600 20,796,155 114,119,256 5.4875 2.987 2.976 2.993 2.954 3.053 38,151,681 2.9912 -2.14%
2011-12-05 0 5.600 5.590 5.610 5.440 5.650 18,828,169 105,301,693 5.5928 3.053 3.047 3.058 2.965 3.080 34,541,303 3.0486 2.00%
2011-12-02 0 5.490 5.470 5.500 5.470 5.590 19,682,220 108,310,033 5.5029 2.993 2.982 2.998 2.982 3.047 36,108,107 2.9996 -1.96%
2011-12-01 0 5.600 5.580 5.600 5.520 5.700 44,396,580 246,892,392 5.5611 3.053 3.042 3.053 3.009 3.107 81,447,949 3.0313 4.48%
2011-11-30 0 5.360 5.320 5.340 5.240 5.430 34,460,748 184,435,423 5.3520 2.922 2.900 2.911 2.856 2.960 63,220,123 2.9174 -1.11%
2011-11-29 0 5.420 5.410 5.430 5.310 5.480 56,075,840 304,157,413 5.4240 2.954 2.949 2.960 2.894 2.987 102,874,188 2.9566 3.83%
2011-11-28 0 5.220 5.200 5.210 5.110 5.240 17,823,189 92,733,601 5.2030 2.845 2.834 2.840 2.785 2.856 32,697,613 2.8361 3.57%
2011-11-25 0 5.040 5.030 5.040 5.000 5.130 20,971,665 105,766,785 5.0433 2.747 2.742 2.747 2.725 2.796 38,473,664 2.7491 -2.33%
2011-11-24 0 5.160 5.150 5.160 5.020 5.290 32,763,000 168,509,660 5.1433 2.813 2.807 2.813 2.736 2.884 60,105,511 2.8036 0.39%
2011-11-23 0 5.140 5.130 5.140 5.130 5.270 14,392,629 74,460,247 5.1735 2.802 2.796 2.802 2.796 2.873 26,404,063 2.8200 -2.65%
2011-11-22 0 5.280 5.270 5.280 5.130 5.350 38,584,000 202,273,456 5.2424 2.878 2.873 2.878 2.796 2.916 70,784,453 2.8576 0.00%
2011-11-21 0 5.280 5.270 5.280 5.050 5.370 32,987,105 171,574,273 5.2013 2.878 2.873 2.878 2.753 2.927 60,516,644 2.8352 1.93%
2011-11-18 0 5.180 5.180 5.190 5.170 5.440 36,618,389 193,573,397 5.2862 2.824 2.824 2.829 2.818 2.965 67,178,433 2.8815 -3.18%
2011-11-17 0 5.350 5.340 5.360 5.290 5.460 30,476,326 163,775,889 5.3739 2.916 2.911 2.922 2.884 2.976 55,910,483 2.9293 -0.59%
2011-11-16 0 5.420 5.400 5.430 5.340 5.550 24,344,922 131,963,150 5.4206 2.934 2.923 2.939 2.890 3.004 44,977,428 2.9340 -0.73%
2011-11-15 0 5.460 5.450 5.480 5.430 5.640 31,636,152 174,106,876 5.5034 2.955 2.950 2.966 2.939 3.053 58,448,030 2.9788 -1.27%
2011-11-14 0 5.530 5.520 5.530 5.520 5.670 22,850,841 127,748,384 5.5905 2.993 2.988 2.993 2.988 3.069 42,217,102 3.0260 0.55%
2011-11-11 0 5.500 5.490 5.500 5.430 5.580 26,044,186 143,281,295 5.5015 2.977 2.972 2.977 2.939 3.020 48,116,831 2.9778 -1.43%
2011-11-10 0 5.580 5.550 5.570 5.470 5.600 37,972,628 211,640,873 5.5735 3.020 3.004 3.015 2.961 3.031 70,154,718 3.0168 -3.46%
2011-11-09 0 5.780 5.760 5.800 5.610 5.830 59,935,568 341,316,069 5.6947 3.129 3.118 3.139 3.037 3.156 110,731,416 3.0824 4.90%
2011-11-08 0 5.510 5.500 5.530 5.500 5.660 34,965,579 193,977,698 5.5477 2.982 2.977 2.993 2.977 3.064 64,599,172 3.0028 -2.13%
2011-11-07 0 5.630 5.610 5.620 5.600 5.800 29,665,559 169,210,592 5.7039 3.047 3.037 3.042 3.031 3.139 54,807,345 3.0874 -3.26%
2011-11-04 0 5.820 5.800 5.820 5.750 5.850 74,537,395 432,430,209 5.8015 3.150 3.139 3.150 3.112 3.166 137,708,402 3.1402 0.69%
2011-11-03 0 5.780 5.770 5.800 5.610 6.040 141,662,708 826,205,498 5.8322 3.129 3.123 3.139 3.037 3.269 261,722,926 3.1568 3.21%
2011-11-02 0 5.600 5.600 5.610 5.250 5.630 39,578,700 214,556,697 5.4210 3.031 3.031 3.037 2.842 3.047 73,121,948 2.9342 4.87%
2011-11-01 0 5.340 5.340 5.350 5.220 5.380 29,223,722 154,774,792 5.2962 2.890 2.890 2.896 2.825 2.912 53,991,048 2.8667 0.56%
2011-10-31 0 5.310 5.310 5.320 5.270 5.480 21,244,229 113,761,318 5.3549 2.874 2.874 2.880 2.852 2.966 39,248,874 2.8985 -2.75%
2011-10-28 0 5.460 5.450 5.460 5.450 5.780 29,384,001 164,216,881 5.5886 2.955 2.950 2.955 2.950 3.129 54,287,164 3.0250 -1.27%
2011-10-27 0 5.530 5.530 5.540 5.500 5.710 46,850,520 263,820,100 5.6311 2.993 2.993 2.999 2.977 3.091 86,556,690 3.0479 -1.95%
2011-10-26 0 5.640 5.630 5.640 5.330 5.730 82,460,585 458,852,705 5.5645 3.053 3.047 3.053 2.885 3.101 152,346,555 3.0119 6.02%
2011-10-25 0 5.320 5.340 5.350 5.190 5.360 63,639,920 338,321,800 5.3162 2.880 2.890 2.896 2.809 2.901 117,575,234 2.8775 3.50%
2011-10-24 0 5.140 5.190 5.200 5.050 5.190 26,351,241 135,333,113 5.1357 2.782 2.809 2.815 2.733 2.809 48,684,117 2.7798 1.18%
2011-10-21 0 5.080 5.070 5.090 4.970 5.100 32,042,385 161,098,786 5.0277 2.750 2.744 2.755 2.690 2.760 59,198,549 2.7213 1.80%
2011-10-20 0 4.990 4.980 5.000 4.880 5.120 56,024,100 279,925,890 4.9965 2.701 2.696 2.706 2.641 2.771 103,504,949 2.7045 -2.73%
2011-10-19 0 5.130 5.130 5.140 5.010 5.160 27,216,831 139,335,157 5.1194 2.777 2.777 2.782 2.712 2.793 50,283,301 2.7710 2.60%
2011-10-18 0 5.000 4.990 5.000 4.970 5.140 44,706,660 225,971,485 5.0545 2.706 2.701 2.706 2.690 2.782 82,595,893 2.7359 -4.40%
2011-10-17 0 5.230 5.220 5.230 5.130 5.350 96,473,264 499,912,345 5.1819 2.831 2.825 2.831 2.777 2.896 178,235,086 2.8048 -0.38%
2011-10-14 0 5.250 5.240 5.280 5.220 5.340 31,812,719 167,540,983 5.2665 2.842 2.836 2.858 2.825 2.890 58,774,239 2.8506 -2.60%
2011-10-13 0 5.390 5.380 5.390 5.330 5.400 52,012,178 279,201,437 5.3680 2.917 2.912 2.917 2.885 2.923 96,092,893 2.9055 2.28%
2011-10-12 0 5.270 5.270 5.280 5.190 5.350 26,746,227 141,391,944 5.2864 2.852 2.852 2.858 2.809 2.896 49,413,857 2.8614 -0.19%
2011-10-11 0 5.280 5.250 5.270 5.190 5.310 37,219,661 196,160,283 5.2703 2.858 2.842 2.852 2.809 2.874 68,763,605 2.8527 3.53%
2011-10-10 0 5.100 5.090 5.100 4.950 5.150 17,706,671 89,521,405 5.0558 2.760 2.755 2.760 2.679 2.788 32,713,209 2.7366 1.59%
2011-10-07 0 5.020 4.990 5.020 4.900 5.090 46,254,188 231,526,718 5.0055 2.717 2.701 2.717 2.652 2.755 85,454,963 2.7093 4.37%
2011-10-06 0 4.810 4.820 4.830 4.600 4.850 47,267,101 224,526,121 4.7502 2.604 2.609 2.614 2.490 2.625 87,326,327 2.5711 3.22%
2011-10-04 0 4.660 4.660 4.670 4.650 4.960 36,082,315 170,714,637 4.7313 2.522 2.522 2.528 2.517 2.685 66,662,350 2.5609 -6.43%
2011-10-03 0 4.980 4.980 4.990 4.710 5.220 75,639,308 377,087,820 4.9853 2.696 2.696 2.701 2.549 2.825 139,744,194 2.6984 -5.86%
2011-09-30 0 5.290 5.250 5.290 5.130 5.390 80,343,171 423,189,780 5.2673 2.863 2.842 2.863 2.777 2.917 148,434,617 2.8510 1.15%
2011-09-28 0 5.230 5.230 5.270 4.910 5.260 75,494,760 390,036,964 5.1664 2.831 2.831 2.852 2.658 2.847 139,477,141 2.7964 5.44%
2011-09-27 0 4.960 4.950 4.990 4.620 5.100 65,211,416 314,548,211 4.8235 2.685 2.679 2.701 2.501 2.760 120,478,585 2.6108 11.21%
2011-09-26 0 4.460 4.470 4.490 4.370 4.780 37,916,000 172,045,820 4.5376 2.414 2.419 2.430 2.365 2.587 70,050,097 2.4560 -5.91%
2011-09-23 0 4.740 4.720 4.750 4.520 4.900 53,532,117 251,679,711 4.7015 2.566 2.555 2.571 2.447 2.652 98,900,991 2.5448 -4.24%
2011-09-22 0 4.950 4.930 4.970 4.920 5.100 46,288,879 232,318,206 5.0189 2.679 2.668 2.690 2.663 2.760 85,519,054 2.7166 -4.07%
2011-09-21 0 5.160 5.150 5.200 5.030 5.210 23,016,592 118,392,477 5.1438 2.793 2.788 2.815 2.723 2.820 42,523,328 2.7842 0.58%
2011-09-20 0 5.130 5.130 5.140 5.050 5.160 22,254,310 113,982,411 5.1218 2.777 2.777 2.782 2.733 2.793 41,115,006 2.7723 2.19%
2011-09-19 0 5.020 5.030 5.040 5.000 5.220 17,250,258 88,081,655 5.1061 2.717 2.723 2.728 2.706 2.825 31,869,982 2.7638 -3.09%
2011-09-16 0 5.180 5.180 5.210 5.160 5.280 29,014,399 151,580,317 5.2243 2.804 2.804 2.820 2.793 2.858 53,604,322 2.8278 -0.77%
2011-09-15 0 5.220 5.210 5.230 5.100 5.290 43,639,111 227,048,607 5.2029 2.825 2.820 2.831 2.760 2.863 80,623,588 2.8162 2.96%
2011-09-14 0 5.070 5.080 5.090 4.850 5.280 62,514,517 315,556,726 5.0477 2.744 2.750 2.755 2.625 2.858 115,496,043 2.7322 1.60%
2011-09-12 0 4.990 4.980 4.990 4.880 5.070 36,055,912 179,711,346 4.9842 2.701 2.696 2.701 2.641 2.744 66,613,570 2.6978 -0.40%
2011-09-09 0 5.010 5.000 5.010 4.960 5.100 19,430,674 97,341,543 5.0097 2.712 2.706 2.712 2.685 2.760 35,898,317 2.7116 -1.18%
2011-09-08 0 5.070 5.050 5.090 5.000 5.090 31,754,802 160,510,705 5.0547 2.744 2.733 2.755 2.706 2.755 58,667,237 2.7360 2.63%
2011-09-07 0 4.940 4.920 4.950 4.800 4.960 28,710,550 140,512,186 4.8941 2.674 2.663 2.679 2.598 2.685 53,042,958 2.6490 2.92%
2011-09-06 0 4.800 4.790 4.810 4.770 4.960 55,872,308 270,015,019 4.8327 2.598 2.593 2.604 2.582 2.685 103,224,512 2.6158 -5.88%
2011-09-05 0 5.100 5.090 5.140 5.060 5.240 21,239,725 108,988,270 5.1313 2.760 2.755 2.782 2.739 2.836 39,240,553 2.7774 -3.41%
2011-09-02 0 5.280 5.280 5.290 5.120 5.300 29,611,082 154,793,341 5.2275 2.858 2.858 2.863 2.771 2.869 54,706,698 2.8295 1.15%
2011-09-01 0 5.220 5.220 5.250 5.180 5.450 47,170,876 251,935,678 5.3409 2.825 2.825 2.842 2.804 2.950 87,148,551 2.8909 0.00%
2011-08-31 0 5.220 5.190 5.220 5.040 5.240 72,086,347 373,594,080 5.1826 2.825 2.809 2.825 2.728 2.836 133,180,072 2.8052 3.98%
2011-08-30 0 5.020 5.000 5.020 4.960 5.080 33,916,097 170,112,042 5.0157 2.717 2.706 2.717 2.685 2.750 62,660,246 2.7148 0.60%
2011-08-29 0 4.990 4.990 5.000 4.950 5.100 14,699,347 73,399,578 4.9934 2.701 2.701 2.706 2.679 2.760 27,157,155 2.7028 -0.20%
2011-08-26 0 5.000 4.990 5.010 4.880 5.050 31,137,889 155,529,194 4.9949 2.706 2.701 2.712 2.641 2.733 57,527,486 2.7036 -1.38%
2011-08-25 0 5.070 5.040 5.060 4.990 5.080 45,978,229 231,681,079 5.0389 2.744 2.728 2.739 2.701 2.750 84,945,126 2.7274 2.22%
2011-08-24 0 4.960 4.950 4.960 4.900 5.080 54,161,283 269,898,830 4.9832 2.685 2.679 2.685 2.652 2.750 100,063,380 2.6973 -0.20%
2011-08-23 0 4.970 4.970 4.980 4.780 4.990 54,581,056 267,101,619 4.8937 2.690 2.690 2.696 2.587 2.701 100,838,914 2.6488 4.85%
2011-08-22 0 4.740 4.700 4.720 4.440 4.760 56,265,332 259,123,398 4.6054 2.566 2.544 2.555 2.403 2.576 103,950,627 2.4928 3.95%
2011-08-19 0 4.560 4.550 4.580 4.390 4.600 41,690,557 188,754,453 4.5275 2.468 2.463 2.479 2.376 2.490 77,023,620 2.4506 -0.44%
2011-08-18 0 4.580 4.560 4.590 4.450 5.050 67,251,904 314,066,754 4.6700 2.479 2.468 2.484 2.409 2.733 124,248,402 2.5277 -6.53%
2011-08-17 0 4.900 4.880 4.920 4.780 4.990 32,641,536 159,861,185 4.8975 2.652 2.641 2.663 2.587 2.701 60,305,485 2.6509 1.87%
2011-08-16 0 4.810 4.810 4.830 4.760 4.920 22,412,232 108,417,319 4.8374 2.604 2.604 2.614 2.576 2.663 41,406,768 2.6183 -1.03%
2011-08-15 0 4.860 4.860 4.870 4.770 4.880 28,972,695 140,600,540 4.8529 2.631 2.631 2.636 2.582 2.641 53,527,273 2.6267 2.97%
2011-08-12 0 4.720 4.700 4.720 4.690 4.810 22,539,204 106,518,415 4.7259 2.555 2.544 2.555 2.539 2.604 41,641,350 2.5580 1.51%
2011-08-11 0 4.650 4.650 4.680 4.540 4.810 19,945,087 93,275,768 4.6766 2.517 2.517 2.533 2.457 2.604 36,848,699 2.5313 -1.48%
2011-08-10 0 4.720 4.700 4.710 4.550 4.740 60,305,863 281,020,832 4.6599 2.555 2.544 2.549 2.463 2.566 111,415,538 2.5223 4.89%
2011-08-09 0 4.500 4.470 4.500 4.220 4.650 98,461,237 439,954,676 4.4683 2.436 2.419 2.436 2.284 2.517 181,907,881 2.4186 -2.81%
2011-08-08 0 4.630 4.610 4.630 4.480 4.830 73,809,586 340,982,294 4.6198 2.506 2.495 2.506 2.425 2.614 136,363,769 2.5005 -5.51%
2011-08-05 0 4.900 4.870 4.900 4.800 4.930 55,834,004 270,954,643 4.8529 2.652 2.636 2.652 2.598 2.668 103,153,745 2.6267 -4.85%
2011-08-04 0 5.150 5.140 5.150 5.020 5.150 27,083,834 138,292,502 5.1061 2.788 2.782 2.788 2.717 2.788 50,037,588 2.7638 3.41%
2011-08-03 0 4.980 4.980 5.000 4.930 5.040 30,929,933 153,994,969 4.9788 2.696 2.696 2.706 2.668 2.728 57,143,285 2.6949 -2.54%
2011-08-02 0 5.110 5.110 5.130 5.060 5.160 23,783,499 121,549,306 5.1107 2.766 2.766 2.777 2.739 2.793 43,940,194 2.7662 -0.78%
2011-08-01 0 5.150 5.140 5.150 5.000 5.160 30,730,318 157,456,561 5.1238 2.788 2.782 2.788 2.706 2.793 56,774,495 2.7734 4.04%
2011-07-29 0 4.950 4.940 4.960 4.910 5.020 38,647,048 191,997,481 4.9680 2.679 2.674 2.685 2.658 2.717 71,400,714 2.6890 -1.39%
2011-07-28 0 5.020 5.010 5.030 4.970 5.100 43,976,973 221,582,420 5.0386 2.717 2.712 2.723 2.690 2.760 81,247,791 2.7272 -2.52%
2011-07-27 0 5.150 5.140 5.150 5.140 5.210 18,651,939 96,155,058 5.1552 2.788 2.782 2.788 2.782 2.820 34,459,599 2.7904 -0.77%
2011-07-26 0 5.190 5.170 5.190 5.140 5.220 27,477,427 141,891,084 5.1639 2.809 2.798 2.809 2.782 2.825 50,764,754 2.7951 0.78%
2011-07-25 0 5.150 5.140 5.150 5.060 5.220 31,152,274 160,579,145 5.1547 2.788 2.782 2.788 2.739 2.825 57,554,062 2.7901 0.00%
2011-07-22 0 5.150 5.140 5.150 5.070 5.160 45,539,940 233,994,161 5.1382 2.788 2.782 2.788 2.744 2.793 84,135,384 2.7812 1.78%
2011-07-21 0 5.060 5.060 5.070 5.020 5.090 43,428,611 219,071,750 5.0444 2.739 2.739 2.744 2.717 2.755 80,234,688 2.7304 -0.98%
2011-07-20 0 5.110 5.120 5.130 4.740 5.130 141,000,406 700,457,321 4.9678 2.766 2.771 2.777 2.566 2.777 260,499,318 2.6889 9.19%
2011-07-19 0 4.680 4.670 4.680 4.620 4.800 37,764,636 177,053,375 4.6883 2.533 2.528 2.533 2.501 2.598 69,770,451 2.5377 -2.50%
2011-07-18 0 4.800 4.790 4.800 4.740 4.860 30,525,544 146,778,832 4.8084 2.598 2.593 2.598 2.566 2.631 56,396,174 2.6026 -0.21%
2011-07-15 0 4.860 4.850 4.860 4.760 4.860 37,052,719 179,229,846 4.8372 2.604 2.598 2.604 2.550 2.604 69,166,771 2.5913 1.04%
2011-07-14 0 4.810 4.800 4.830 4.770 4.850 32,627,375 157,180,096 4.8174 2.577 2.571 2.587 2.555 2.598 60,905,927 2.5807 0.84%
2011-07-13 0 4.770 4.760 4.770 4.560 4.780 25,998,688 123,160,631 4.7372 2.555 2.550 2.555 2.443 2.561 48,532,074 2.5377 4.38%
2011-07-12 0 4.570 4.570 4.580 4.520 4.650 34,732,944 159,774,871 4.6001 2.448 2.448 2.454 2.421 2.491 64,836,418 2.4643 -2.77%
2011-07-11 0 4.700 4.690 4.710 4.620 4.850 33,613,949 159,382,888 4.7416 2.518 2.512 2.523 2.475 2.598 62,747,576 2.5401 -2.08%
2011-07-08 0 4.800 4.780 4.800 4.760 4.820 29,622,706 141,942,506 4.7917 2.571 2.561 2.571 2.550 2.582 55,297,074 2.5669 1.48%
2011-07-07 0 4.730 4.710 4.740 4.700 4.780 22,353,497 106,093,735 4.7462 2.534 2.523 2.539 2.518 2.561 41,727,551 2.5425 1.07%
2011-07-06 0 4.680 4.690 4.700 4.630 4.740 36,794,799 172,941,351 4.7002 2.507 2.512 2.518 2.480 2.539 68,685,309 2.5179 -0.43%
2011-07-05 0 4.700 4.690 4.700 4.590 4.700 38,513,274 180,014,237 4.6741 2.518 2.512 2.518 2.459 2.518 71,893,207 2.5039 1.29%
2011-07-04 0 4.640 4.640 4.650 4.520 4.650 65,602,775 302,048,619 4.6042 2.486 2.486 2.491 2.421 2.491 122,461,516 2.4665 4.27%
2011-06-30 0 4.450 4.420 4.450 4.300 4.480 35,236,801 156,000,115 4.4272 2.384 2.368 2.384 2.304 2.400 65,776,974 2.3717 2.53%
2011-06-29 0 4.340 4.320 4.340 4.270 4.350 19,365,722 83,804,448 4.3275 2.325 2.314 2.325 2.287 2.330 36,150,234 2.3182 2.36%
2011-06-28 0 4.240 4.250 4.280 4.210 4.320 14,304,194 60,948,692 4.2609 2.271 2.277 2.293 2.255 2.314 26,701,817 2.2826 -1.17%
2011-06-27 0 4.290 4.300 4.310 4.240 4.360 13,111,613 56,424,557 4.3034 2.298 2.304 2.309 2.271 2.336 24,475,611 2.3053 -1.38%
2011-06-24 0 4.350 4.340 4.360 4.230 4.360 18,843,384 81,646,965 4.3329 2.330 2.325 2.336 2.266 2.336 35,175,179 2.3212 1.40%
2011-06-23 0 4.290 4.280 4.290 4.260 4.360 18,571,391 79,757,701 4.2947 2.298 2.293 2.298 2.282 2.336 34,667,446 2.3007 0.47%
2011-06-22 0 4.270 4.260 4.280 4.190 4.280 21,993,130 93,408,116 4.2471 2.287 2.282 2.293 2.245 2.293 41,054,849 2.2752 2.40%
2011-06-21 0 4.170 4.150 4.170 4.110 4.250 32,520,623 135,979,553 4.1813 2.234 2.223 2.234 2.202 2.277 60,706,651 2.2399 -0.71%
2011-06-20 0 4.200 4.190 4.200 4.190 4.320 31,046,072 132,327,567 4.2623 2.250 2.245 2.250 2.245 2.314 57,954,089 2.2833 0.72%
2011-06-17 0 4.170 4.150 4.200 4.120 4.240 16,770,184 70,125,505 4.1816 2.234 2.223 2.250 2.207 2.271 31,305,111 2.2401 -0.95%
2011-06-16 0 4.210 4.190 4.210 4.110 4.230 18,296,033 76,366,153 4.1739 2.255 2.245 2.255 2.202 2.266 34,153,432 2.2360 -0.94%
2011-06-15 0 4.250 4.240 4.250 4.200 4.350 23,867,276 101,184,401 4.2395 2.277 2.271 2.277 2.250 2.330 44,553,341 2.2711 -0.93%
2011-06-14 0 4.290 4.280 4.290 4.190 4.330 19,317,873 82,094,687 4.2497 2.298 2.293 2.298 2.245 2.320 36,060,914 2.2766 0.94%
2011-06-13 0 4.250 4.240 4.250 4.150 4.290 13,014,734 54,983,832 4.2247 2.277 2.271 2.277 2.223 2.298 24,294,766 2.2632 -0.93%
2011-06-10 0 4.290 4.280 4.290 4.260 4.350 15,586,178 66,726,524 4.2811 2.298 2.293 2.298 2.282 2.330 29,094,912 2.2934 -1.15%
2011-06-09 0 4.340 4.340 4.360 4.280 4.410 20,806,028 89,993,712 4.3254 2.325 2.325 2.336 2.293 2.362 38,838,871 2.3171 -1.14%
2011-06-08 0 4.390 4.380 4.400 4.300 4.400 20,221,000 88,494,150 4.3763 2.352 2.346 2.357 2.304 2.357 37,746,792 2.3444 1.39%
2011-06-07 0 4.330 4.330 4.340 4.270 4.390 13,857,170 60,163,218 4.3417 2.320 2.320 2.325 2.287 2.352 25,867,352 2.3258 0.46%
2011-06-03 0 4.310 4.300 4.320 4.220 4.360 30,936,782 132,788,857 4.2923 2.309 2.304 2.314 2.261 2.336 57,750,076 2.2994 0.23%
2011-06-02 0 4.300 4.290 4.300 4.230 4.350 55,860,667 238,416,711 4.2681 2.304 2.298 2.304 2.266 2.330 104,275,802 2.2864 -2.93%
2011-06-01 0 4.430 4.420 4.430 4.370 4.600 71,893,185 318,034,282 4.4237 2.373 2.368 2.373 2.341 2.464 134,203,902 2.3698 -3.28%
2011-05-31 0 4.580 4.540 4.580 4.520 4.600 21,727,590 98,901,250 4.5519 2.454 2.432 2.454 2.421 2.464 40,559,162 2.4384 0.22%
2011-05-30 0 4.570 4.560 4.580 4.530 4.600 28,962,479 132,308,875 4.5683 2.448 2.443 2.454 2.427 2.464 54,064,620 2.4472 0.22%
2011-05-27 0 4.560 4.550 4.560 4.450 4.590 86,646,520 391,199,804 4.5149 2.443 2.437 2.443 2.384 2.459 161,744,136 2.4186 5.31%
2011-05-26 0 4.330 4.310 4.340 4.260 4.360 27,054,000 116,717,492 4.3142 2.320 2.309 2.325 2.282 2.336 50,502,038 2.3111 0.70%
2011-05-25 0 4.300 4.290 4.300 4.180 4.370 37,545,966 161,664,355 4.3058 2.304 2.298 2.304 2.239 2.341 70,087,521 2.3066 1.65%
2011-05-24 0 4.230 4.220 4.240 4.150 4.240 10,005,222 41,991,580 4.1970 2.266 2.261 2.271 2.223 2.271 18,676,872 2.2483 0.24%
2011-05-23 0 4.220 4.190 4.220 4.160 4.220 17,952,159 75,361,329 4.1979 2.261 2.245 2.261 2.229 2.261 33,511,518 2.2488 0.00%
2011-05-20 0 4.220 4.210 4.230 4.200 4.260 16,897,362 71,539,633 4.2338 2.261 2.255 2.266 2.250 2.282 31,542,516 2.2680 0.24%
2011-05-19 0 4.210 4.210 4.230 4.180 4.260 20,151,000 84,800,652 4.2083 2.255 2.255 2.266 2.239 2.282 37,616,122 2.2544 -0.47%
2011-05-18 0 4.230 4.230 4.240 4.200 4.270 20,495,453 86,764,034 4.2333 2.266 2.266 2.271 2.250 2.287 38,259,117 2.2678 -0.24%
2011-05-17 0 4.240 4.230 4.240 4.230 4.300 21,059,353 89,534,076 4.2515 2.271 2.266 2.271 2.266 2.304 39,311,756 2.2775 -1.40%
2011-05-16 0 4.300 4.270 4.300 4.270 4.330 27,429,276 117,964,114 4.3007 2.304 2.287 2.304 2.287 2.320 51,202,570 2.3039 -0.92%
2011-05-13 0 4.340 4.330 4.340 4.270 4.380 18,735,283 81,054,473 4.3263 2.325 2.320 2.325 2.287 2.346 34,973,386 2.3176 -0.91%
2011-05-12 0 4.380 4.370 4.400 4.340 4.420 16,003,350 70,172,595 4.3849 2.346 2.341 2.357 2.325 2.368 29,873,652 2.3490 -0.45%
2011-05-11 0 4.400 4.390 4.400 4.360 4.450 25,227,242 111,106,154 4.4042 2.357 2.352 2.357 2.336 2.384 47,092,006 2.3593 0.92%
2011-05-09 0 4.360 4.350 4.360 4.340 4.390 15,202,000 66,305,440 4.3616 2.336 2.330 2.336 2.325 2.352 28,377,762 2.3365 0.69%
2011-05-06 0 4.330 4.320 4.350 4.290 4.390 13,769,570 59,916,269 4.3514 2.320 2.314 2.330 2.298 2.352 25,703,827 2.3310 0.46%
2011-05-05 0 4.310 4.300 4.320 4.280 4.390 19,027,345 82,341,829 4.3276 2.309 2.304 2.314 2.293 2.352 35,518,581 2.3183 -0.46%
2011-05-04 0 4.330 4.340 4.350 4.250 4.420 36,963,394 158,884,831 4.2984 2.320 2.325 2.330 2.277 2.368 69,000,027 2.3027 -2.70%
2011-05-03 0 4.450 4.440 4.450 4.420 4.550 37,494,810 167,595,865 4.4698 2.384 2.379 2.384 2.368 2.437 69,992,028 2.3945 -1.55%
2011-04-29 0 4.520 4.540 4.550 4.480 4.600 17,092,881 77,234,269 4.5185 2.421 2.432 2.437 2.400 2.464 31,907,493 2.4206 -0.22%
2011-04-28 0 4.530 4.520 4.530 4.460 4.650 37,150,850 170,007,098 4.5761 2.427 2.421 2.427 2.389 2.491 69,349,954 2.4514 -0.88%
2011-04-27 0 4.570 4.570 4.580 4.550 4.670 33,704,348 155,335,065 4.6088 2.448 2.448 2.454 2.437 2.502 62,916,325 2.4689 0.44%
2011-04-26 0 4.550 4.550 4.570 4.530 4.630 32,852,233 150,328,961 4.5759 2.437 2.437 2.448 2.427 2.480 61,325,672 2.4513 0.44%
2011-04-21 0 4.530 4.520 4.550 4.460 4.580 67,111,881 303,181,629 4.5176 2.427 2.421 2.437 2.389 2.454 125,278,583 2.4201 2.26%
2011-04-20 0 4.430 4.430 4.440 4.390 4.510 54,104,140 239,335,935 4.4236 2.373 2.373 2.379 2.352 2.416 100,996,871 2.3697 0.91%
2011-04-19 0 4.390 4.390 4.400 4.390 4.440 27,755,008 122,480,965 4.4129 2.352 2.352 2.357 2.352 2.379 51,810,618 2.3640 -1.79%
2011-04-18 0 4.470 4.460 4.470 4.450 4.520 27,393,744 122,760,219 4.4813 2.395 2.389 2.395 2.384 2.421 51,136,242 2.4006 0.00%
2011-04-15 0 4.470 4.470 4.480 4.400 4.540 43,412,397 193,385,409 4.4546 2.395 2.395 2.400 2.357 2.432 81,038,461 2.3863 0.00%
2011-04-14 0 4.470 4.460 4.470 4.420 4.540 16,079,151 72,129,535 4.4859 2.395 2.389 2.395 2.368 2.432 30,015,151 2.4031 0.22%
2011-04-13 0 4.460 4.460 4.480 4.410 4.500 16,973,710 75,567,781 4.4520 2.389 2.389 2.400 2.362 2.411 31,685,035 2.3850 -0.22%
2011-04-12 0 4.470 4.470 4.480 4.400 4.540 19,580,195 86,923,442 4.4394 2.395 2.395 2.400 2.357 2.432 36,550,593 2.3782 -1.11%
2011-04-11 0 4.520 4.510 4.530 4.460 4.610 17,735,551 80,227,527 4.5235 2.421 2.416 2.427 2.389 2.470 33,107,174 2.4233 0.00%
2011-04-08 0 4.520 4.520 4.530 4.460 4.550 23,399,350 105,353,992 4.5024 2.421 2.421 2.427 2.389 2.437 43,679,858 2.4120 0.00%
2011-04-07 0 4.520 4.510 4.520 4.490 4.550 29,732,416 134,702,349 4.5305 2.421 2.416 2.421 2.405 2.437 55,501,871 2.4270 0.67%
2011-04-06 0 4.490 4.480 4.490 4.360 4.490 25,621,391 113,858,420 4.4439 2.405 2.400 2.405 2.336 2.405 47,827,769 2.3806 0.90%
2011-04-04 0 4.450 4.450 4.460 4.400 4.480 23,053,966 102,624,594 4.4515 2.384 2.384 2.389 2.357 2.400 43,035,125 2.3847 -0.22%
2011-04-01 0 4.460 4.450 4.470 4.390 4.510 47,580,719 211,444,920 4.4439 2.389 2.384 2.395 2.352 2.416 88,819,520 2.3806 0.68%
2011-03-31 0 4.430 4.410 4.440 4.320 4.450 35,651,353 156,278,765 4.3835 2.373 2.362 2.379 2.314 2.384 66,550,824 2.3483 2.78%
2011-03-30 0 4.310 4.300 4.310 4.200 4.330 39,317,509 168,089,791 4.2752 2.309 2.304 2.309 2.250 2.320 73,394,483 2.2902 1.17%
2011-03-29 0 4.260 4.250 4.270 4.200 4.300 35,354,096 150,606,866 4.2600 2.282 2.277 2.287 2.250 2.304 65,995,930 2.2821 0.95%
2011-03-28 0 4.220 4.210 4.220 4.150 4.400 107,218,546 452,167,596 4.2173 2.261 2.255 2.261 2.223 2.357 200,146,193 2.2592 -5.17%
2011-03-25 0 4.450 4.430 4.450 4.430 4.530 45,990,914 205,496,165 4.4682 2.384 2.373 2.384 2.373 2.427 85,851,811 2.3936 0.91%
2011-03-24 0 4.410 4.400 4.410 4.390 4.530 55,229,987 246,466,686 4.4626 2.362 2.357 2.362 2.352 2.427 103,098,503 2.3906 -1.56%
2011-03-23 0 4.480 4.470 4.500 4.380 4.560 100,860,746 455,271,620 4.5139 2.400 2.395 2.411 2.346 2.443 188,278,008 2.4181 0.67%
2011-03-22 0 4.450 4.450 4.460 4.230 4.470 132,118,439 579,465,584 4.3860 2.384 2.384 2.389 2.266 2.395 246,627,132 2.3496 6.46%
2011-03-21 0 4.180 4.170 4.190 3.970 4.200 97,357,480 395,204,519 4.0593 2.239 2.234 2.245 2.127 2.250 181,738,418 2.1746 5.82%
2011-03-18 0 3.950 3.930 3.950 3.910 4.020 63,540,658 253,172,657 3.9844 2.116 2.105 2.116 2.095 2.154 118,612,136 2.1345 0.51%
2011-03-17 0 3.930 3.920 3.930 3.900 4.050 82,437,940 327,670,252 3.9748 2.105 2.100 2.105 2.089 2.170 153,887,927 2.1293 -4.84%
2011-03-16 0 4.130 4.120 4.130 4.090 4.180 39,837,440 164,751,209 4.1356 2.212 2.207 2.212 2.191 2.239 74,365,044 2.2154 0.24%
2011-03-15 0 4.120 4.110 4.160 4.010 4.200 74,089,792 302,646,679 4.0849 2.207 2.202 2.229 2.148 2.250 138,304,336 2.1883 -2.14%
2011-03-14 0 4.210 4.220 4.230 4.190 4.390 99,108,671 421,858,837 4.2565 2.255 2.261 2.266 2.245 2.352 185,007,388 2.2802 -4.32%
2011-03-11 0 4.400 4.390 4.400 4.360 4.510 105,859,986 466,600,978 4.4077 2.357 2.352 2.357 2.336 2.416 197,610,152 2.3612 -3.30%
2011-03-10 0 4.550 4.550 4.560 4.540 4.680 52,754,875 242,155,935 4.5902 2.437 2.437 2.443 2.432 2.507 98,478,181 2.4590 -3.40%
2011-03-09 0 4.710 4.710 4.720 4.690 4.770 17,541,690 82,777,680 4.7189 2.523 2.523 2.529 2.512 2.555 32,745,291 2.5279 -0.21%
2011-03-08 0 4.720 4.710 4.720 4.630 4.720 29,279,422 137,432,990 4.6938 2.529 2.523 2.529 2.480 2.529 54,656,261 2.5145 1.72%
2011-03-07 0 4.640 4.640 4.650 4.610 4.700 30,456,568 141,359,919 4.6414 2.486 2.486 2.491 2.470 2.518 56,853,654 2.4864 -0.85%
2011-03-04 0 4.680 4.690 4.700 4.680 4.750 28,999,131 136,333,451 4.7013 2.507 2.512 2.518 2.507 2.545 54,133,038 2.5185 -0.43%
2011-03-03 0 4.700 4.690 4.700 4.640 4.750 35,557,005 166,924,205 4.6946 2.518 2.512 2.518 2.486 2.545 66,374,703 2.5149 -0.42%
2011-03-02 0 4.720 4.700 4.730 4.680 4.750 24,048,412 113,059,283 4.7013 2.529 2.518 2.534 2.507 2.545 44,891,470 2.5185 -0.63%
2011-03-01 0 4.750 4.750 4.760 4.730 4.820 27,466,493 130,630,668 4.7560 2.545 2.545 2.550 2.534 2.582 51,272,044 2.5478 0.85%
2011-02-28 0 4.710 4.710 4.720 4.670 4.790 66,040,333 311,782,658 4.7211 2.523 2.523 2.529 2.502 2.566 123,278,311 2.5291 -0.42%
2011-02-25 0 4.730 4.730 4.740 4.580 4.800 41,607,213 195,583,453 4.7007 2.534 2.534 2.539 2.454 2.571 77,668,702 2.5182 0.42%
2011-02-24 0 4.710 4.700 4.710 4.680 4.860 54,643,436 259,683,721 4.7523 2.523 2.518 2.523 2.507 2.604 102,003,581 2.5458 -2.48%
2011-02-23 0 4.830 4.810 4.830 4.690 4.870 118,215,406 563,569,993 4.7673 2.587 2.577 2.587 2.512 2.609 220,674,168 2.5539 0.62%
2011-02-22 0 4.800 4.800 4.810 4.790 4.920 62,499,016 301,683,492 4.8270 2.571 2.571 2.577 2.566 2.636 116,667,690 2.5858 -2.44%
2011-02-21 0 4.920 4.910 4.920 4.740 4.950 546,293,188 2,584,663,685 4.7313 2.636 2.630 2.636 2.539 2.652 1,019,772,285 2.5345 0.82%
2011-02-18 0 4.880 4.880 4.890 4.820 5.040 77,518,040 382,586,855 4.9355 2.614 2.614 2.620 2.582 2.700 144,703,889 2.6439 -0.81%
2011-02-17 0 4.920 4.920 4.940 4.780 5.010 103,441,658 506,559,570 4.8971 2.636 2.636 2.646 2.561 2.684 193,095,829 2.6234 3.36%
2011-02-16 0 4.760 4.740 4.760 4.700 4.770 44,318,633 210,236,766 4.7438 2.550 2.539 2.550 2.518 2.555 82,730,143 2.5412 2.37%
2011-02-15 0 4.650 4.650 4.670 4.620 4.690 23,457,167 109,243,442 4.6571 2.491 2.491 2.502 2.475 2.512 43,787,785 2.4948 -0.21%
2011-02-14 0 4.660 4.670 4.700 4.520 4.700 38,831,795 180,120,494 4.6385 2.496 2.502 2.518 2.421 2.518 72,487,794 2.4848 3.79%
2011-02-11 0 4.490 4.480 4.490 4.400 4.560 43,122,558 193,717,957 4.4923 2.405 2.400 2.405 2.357 2.443 80,497,415 2.4065 1.13%
2011-02-10 0 4.440 4.440 4.450 4.420 4.520 19,853,000 88,818,030 4.4738 2.379 2.379 2.384 2.368 2.421 37,059,842 2.3966 -1.77%
2011-02-09 0 4.520 4.510 4.520 4.500 4.610 26,972,518 122,600,815 4.5454 2.421 2.416 2.421 2.411 2.470 50,349,935 2.4350 -1.74%
2011-02-08 0 4.600 4.580 4.600 4.580 4.630 22,603,451 104,084,564 4.6048 2.464 2.454 2.464 2.454 2.480 42,194,143 2.4668 0.22%
2011-02-07 0 4.590 4.590 4.600 4.580 4.700 22,507,394 103,974,425 4.6196 2.459 2.459 2.464 2.454 2.518 42,014,832 2.4747 -0.22%
2011-02-02 0 4.600 4.600 4.610 4.540 4.630 16,239,608 74,529,348 4.5894 2.464 2.464 2.470 2.432 2.480 30,314,678 2.4585 2.00%
2011-02-01 0 4.510 4.510 4.520 4.500 4.570 16,814,198 76,073,542 4.5244 2.416 2.416 2.421 2.411 2.448 31,387,272 2.4237 -0.22%
2011-01-31 0 4.520 4.520 4.530 4.480 4.540 32,018,002 144,538,421 4.5143 2.421 2.421 2.427 2.400 2.432 59,768,402 2.4183 -1.95%
2011-01-28 0 4.610 4.610 4.620 4.550 4.630 48,730,753 223,436,910 4.5851 2.470 2.470 2.475 2.437 2.480 90,966,302 2.4563 -0.86%
2011-01-27 0 4.650 4.650 4.660 4.630 4.740 32,681,153 152,218,935 4.6577 2.491 2.491 2.496 2.480 2.539 61,006,315 2.4951 -1.48%
2011-01-26 0 4.720 4.730 4.740 4.640 4.760 21,476,914 101,322,677 4.7177 2.529 2.534 2.539 2.486 2.550 40,091,222 2.5273 1.72%
2011-01-25 0 4.640 4.640 4.650 4.600 4.670 23,595,584 109,537,225 4.6423 2.486 2.486 2.491 2.464 2.502 44,046,170 2.4869 1.09%
2011-01-24 0 4.590 4.590 4.600 4.520 4.740 57,509,014 265,400,341 4.6149 2.459 2.459 2.464 2.421 2.539 107,352,791 2.4722 -2.13%
2011-01-21 0 4.690 4.690 4.700 4.680 4.790 44,768,892 211,343,348 4.7208 2.512 2.512 2.518 2.507 2.566 83,570,647 2.5289 -0.64%
2011-01-20 0 4.720 4.720 4.730 4.700 4.880 38,481,099 182,666,479 4.7469 2.529 2.529 2.534 2.518 2.614 71,833,146 2.5429 -2.68%
2011-01-19 0 4.850 4.850 4.860 4.840 4.950 29,376,523 143,268,332 4.8770 2.598 2.598 2.604 2.593 2.652 54,837,521 2.6126 -0.82%
2011-01-18 0 4.890 4.880 4.890 4.880 4.930 14,499,400 71,114,716 4.9047 2.620 2.614 2.620 2.614 2.641 27,066,210 2.6274 0.00%
2011-01-17 0 4.890 4.880 4.890 4.830 4.940 31,710,400 154,536,968 4.8734 2.620 2.614 2.620 2.587 2.646 59,194,198 2.6107 -1.21%
2011-01-14 0 4.950 4.950 4.960 4.900 4.990 33,670,341 166,707,809 4.9512 2.652 2.652 2.657 2.625 2.673 62,852,844 2.6524 1.23%
2011-01-13 0 4.890 4.880 4.900 4.850 4.950 72,720,558 356,216,850 4.8984 2.620 2.614 2.625 2.598 2.652 135,748,370 2.6241 1.24%
2011-01-12 0 4.830 4.830 4.840 4.640 4.840 57,709,165 275,266,970 4.7699 2.587 2.587 2.593 2.486 2.593 107,726,416 2.5552 3.21%
2011-01-11 0 4.680 4.690 4.700 4.600 4.810 90,534,437 423,161,021 4.6740 2.507 2.512 2.518 2.464 2.577 169,001,759 2.5039 -2.90%
2011-01-10 0 4.820 4.820 4.830 4.800 4.990 74,623,449 360,786,588 4.8348 2.582 2.582 2.587 2.571 2.673 139,300,520 2.5900 -3.98%
2011-01-07 0 5.020 5.010 5.020 4.980 5.040 47,483,546 237,549,385 5.0028 2.689 2.684 2.689 2.668 2.700 88,638,126 2.6800 -0.40%
2011-01-06 0 5.040 5.020 5.040 4.980 5.060 69,573,647 348,366,420 5.0072 2.700 2.689 2.700 2.668 2.711 129,873,992 2.6823 0.80%
2011-01-05 0 5.000 4.990 5.000 4.940 5.110 61,208,052 306,464,642 5.0069 2.679 2.673 2.679 2.646 2.737 114,257,832 2.6822 -1.57%
2011-01-04 0 5.080 5.060 5.070 5.000 5.110 44,948,842 227,993,785 5.0723 2.721 2.711 2.716 2.679 2.737 83,906,562 2.7172 2.01%
2011-01-03 0 4.980 4.980 4.990 4.780 5.010 18,528,040 92,095,925 4.9706 2.668 2.668 2.673 2.561 2.684 34,586,523 2.6628 0.00%
2010-12-31 0 4.980 4.980 4.990 4.940 5.050 12,675,860 63,359,895 4.9985 2.668 2.668 2.673 2.646 2.705 23,662,185 2.6777 -0.40%
2010-12-30 0 5.000 4.980 5.000 4.960 5.060 16,234,187 81,008,739 4.9900 2.679 2.668 2.679 2.657 2.711 30,304,559 2.6732 -0.20%
2010-12-29 0 5.010 4.980 5.010 4.930 5.010 13,398,040 66,708,111 4.9789 2.684 2.668 2.684 2.641 2.684 25,010,288 2.6672 0.80%
2010-12-28 0 4.970 4.960 4.970 4.940 5.090 17,340,082 86,728,237 5.0016 2.662 2.657 2.662 2.646 2.727 32,368,947 2.6794 -2.17%
2010-12-24 0 5.080 5.070 5.080 5.060 5.250 9,498,778 48,717,316 5.1288 2.721 2.716 2.721 2.711 2.812 17,731,487 2.7475 -0.20%
2010-12-23 0 5.090 5.090 5.100 5.030 5.100 10,496,373 53,185,429 5.0670 2.727 2.727 2.732 2.695 2.732 19,593,710 2.7144 0.79%
2010-12-22 0 5.050 5.030 5.050 4.920 5.090 29,662,194 148,973,746 5.0223 2.705 2.695 2.705 2.636 2.727 55,370,786 2.6905 1.81%
2010-12-21 0 4.960 4.960 4.970 4.910 5.000 16,674,096 82,532,366 4.9497 2.657 2.657 2.662 2.630 2.679 31,125,742 2.6516 -0.40%
2010-12-20 0 4.980 4.970 5.000 4.940 5.090 21,241,158 106,005,894 4.9906 2.668 2.662 2.679 2.646 2.727 39,651,134 2.6735 -1.58%
2010-12-17 0 5.060 5.030 5.070 5.010 5.100 21,133,482 106,550,098 5.0418 2.711 2.695 2.716 2.684 2.732 39,450,134 2.7009 1.40%
2010-12-16 0 4.990 4.990 5.010 4.990 5.280 60,520,590 306,589,061 5.0659 2.673 2.673 2.684 2.673 2.829 112,974,538 2.7138 -4.22%
2010-12-15 0 5.210 5.200 5.210 5.160 5.390 45,079,587 235,711,164 5.2288 2.791 2.786 2.791 2.764 2.887 84,150,625 2.8011 -1.70%
2010-12-14 0 5.300 5.280 5.290 5.220 5.390 33,013,618 175,143,654 5.3052 2.839 2.829 2.834 2.796 2.887 61,626,931 2.8420 -1.30%
2010-12-13 0 5.370 5.370 5.400 5.320 5.530 18,969,262 101,711,354 5.3619 2.877 2.877 2.893 2.850 2.962 35,410,157 2.8724 -1.10%
2010-12-10 0 5.430 5.420 5.440 5.380 5.550 14,581,358 79,400,892 5.4454 2.909 2.904 2.914 2.882 2.973 27,219,202 2.9171 -0.73%
2010-12-09 0 5.470 5.450 5.470 5.300 5.570 45,232,284 248,619,377 5.4965 2.930 2.920 2.930 2.839 2.984 84,435,667 2.9445 1.48%
2010-12-08 0 5.390 5.370 5.380 5.360 5.500 23,465,259 126,823,483 5.4047 2.887 2.877 2.882 2.871 2.946 43,802,891 2.8953 -3.06%
2010-12-07 0 5.560 5.530 5.590 5.490 5.640 16,921,443 93,872,561 5.5476 2.978 2.962 2.995 2.941 3.021 31,587,468 2.9718 -0.89%
2010-12-06 0 5.610 5.610 5.630 5.560 5.660 51,016,261 285,940,155 5.6049 3.005 3.005 3.016 2.978 3.032 95,232,689 3.0025 0.54%
2010-12-03 0 5.580 5.530 5.540 5.360 5.660 77,040,043 427,188,917 5.5450 2.989 2.962 2.968 2.871 3.032 143,811,606 2.9705 4.49%
2010-12-02 0 5.340 5.330 5.340 5.310 5.400 15,659,444 83,709,385 5.3456 2.861 2.855 2.861 2.845 2.893 29,231,679 2.8637 1.33%
2010-12-01 0 5.270 5.260 5.280 5.150 5.280 13,042,195 68,285,026 5.2357 2.823 2.818 2.829 2.759 2.829 24,346,028 2.8048 0.96%
2010-11-30 0 5.220 5.170 5.200 5.130 5.250 18,103,437 93,755,449 5.1789 2.796 2.770 2.786 2.748 2.812 33,793,911 2.7743 0.19%
2010-11-29 0 5.210 5.220 5.230 5.150 5.230 10,911,639 56,536,489 5.1813 2.791 2.796 2.802 2.759 2.802 20,368,892 2.7756 1.17%
2010-11-26 0 5.150 5.150 5.160 5.150 5.300 23,769,907 123,291,672 5.1869 2.759 2.759 2.764 2.759 2.839 44,371,581 2.7786 -2.83%
2010-11-25 0 5.300 5.290 5.300 5.250 5.400 22,638,398 119,853,284 5.2942 2.839 2.834 2.839 2.812 2.893 42,259,379 2.8361 -0.26%
2010-11-24 0 5.340 5.320 5.330 5.250 5.410 28,197,219 150,611,004 5.3413 2.847 2.836 2.841 2.799 2.884 52,893,634 2.8474 -0.19%
2010-11-23 0 5.350 5.350 5.360 5.250 5.520 25,876,258 138,384,937 5.3480 2.852 2.852 2.857 2.799 2.943 48,539,869 2.8510 -3.43%
2010-11-22 0 5.540 5.520 5.540 5.480 5.560 17,253,969 95,242,130 5.5200 2.953 2.943 2.953 2.921 2.964 32,365,785 2.9427 0.36%
2010-11-19 0 5.520 5.500 5.510 5.450 5.560 51,057,267 280,832,625 5.5003 2.943 2.932 2.937 2.905 2.964 95,775,558 2.9322 3.56%
2010-11-18 0 5.330 5.330 5.340 5.270 5.370 16,722,841 88,927,874 5.3177 2.841 2.841 2.847 2.809 2.863 31,369,470 2.8349 0.57%
2010-11-17 0 5.300 5.270 5.300 5.130 5.400 28,601,052 151,193,167 5.2863 2.825 2.809 2.825 2.735 2.879 53,651,162 2.8181 -2.39%
2010-11-16 0 5.430 5.450 5.460 5.220 5.520 347,080,201 1,888,396,223 5.4408 2.895 2.905 2.911 2.783 2.943 651,068,924 2.9005 -1.81%
2010-11-15 0 5.530 5.510 5.530 5.500 5.630 55,612,591 310,282,350 5.5794 2.948 2.937 2.948 2.932 3.001 104,320,643 2.9743 -1.60%
2010-11-12 0 5.620 5.610 5.620 5.580 5.640 65,090,463 365,113,603 5.6093 2.996 2.991 2.996 2.975 3.007 122,099,669 2.9903 -0.71%
2010-11-11 0 5.660 5.640 5.650 5.620 5.720 106,874,521 606,096,437 5.6711 3.017 3.007 3.012 2.996 3.049 200,480,117 3.0232 3.28%
2010-11-10 0 5.480 5.460 5.480 5.260 5.490 37,700,001 204,330,005 5.4199 2.921 2.911 2.921 2.804 2.927 70,719,387 2.8893 1.11%
2010-11-09 0 5.420 5.420 5.430 5.350 5.470 25,939,930 140,805,971 5.4282 2.889 2.889 2.895 2.852 2.916 48,659,308 2.8937 0.93%
2010-11-08 0 5.370 5.370 5.380 5.300 5.440 14,081,894 75,694,787 5.3753 2.863 2.863 2.868 2.825 2.900 26,415,461 2.8655 -0.92%
2010-11-05 0 5.420 5.410 5.420 5.380 5.430 27,608,189 149,289,338 5.4074 2.889 2.884 2.889 2.868 2.895 51,788,704 2.8827 1.31%
2010-11-04 0 5.350 5.340 5.350 5.250 5.390 29,857,735 158,921,463 5.3226 2.852 2.847 2.852 2.799 2.873 56,008,506 2.8375 2.88%
2010-11-03 0 5.200 5.200 5.220 5.190 5.270 18,037,360 94,417,275 5.2345 2.772 2.772 2.783 2.767 2.809 33,835,305 2.7905 0.00%
2010-11-02 0 5.200 5.170 5.200 5.160 5.290 14,373,140 75,044,455 5.2212 2.772 2.756 2.772 2.751 2.820 26,961,794 2.7834 0.39%
2010-11-01 0 5.180 5.170 5.180 5.050 5.190 26,648,000 136,827,658 5.1346 2.761 2.756 2.761 2.692 2.767 49,987,538 2.7372 3.19%
2010-10-29 0 5.020 5.020 5.040 4.940 5.080 23,273,493 116,420,794 5.0023 2.676 2.676 2.687 2.633 2.708 43,657,483 2.6667 -0.59%
2010-10-28 0 5.050 5.050 5.060 4.980 5.140 33,322,842 167,859,097 5.0374 2.692 2.692 2.697 2.655 2.740 62,508,512 2.6854 -0.79%
2010-10-27 0 5.090 5.090 5.100 5.080 5.330 30,279,441 157,064,932 5.1872 2.713 2.713 2.719 2.708 2.841 56,799,561 2.7652 -3.96%
2010-10-26 0 5.300 5.290 5.300 5.260 5.350 15,846,000 83,840,656 5.2910 2.825 2.820 2.825 2.804 2.852 29,724,652 2.8206 -0.56%
2010-10-25 0 5.330 5.320 5.330 5.270 5.390 21,206,221 112,958,347 5.3267 2.841 2.836 2.841 2.809 2.873 39,779,600 2.8396 1.33%
2010-10-22 0 5.260 5.260 5.270 5.220 5.290 21,738,235 114,435,210 5.2642 2.804 2.804 2.809 2.783 2.820 40,777,576 2.8063 0.77%
2010-10-21 0 5.220 5.190 5.210 5.180 5.350 28,116,555 147,865,276 5.2590 2.783 2.767 2.777 2.761 2.852 52,742,321 2.8035 0.19%
2010-10-20 0 5.210 5.210 5.230 5.050 5.270 30,764,203 159,226,443 5.1757 2.777 2.777 2.788 2.692 2.809 57,708,900 2.7591 -1.33%
2010-10-19 0 5.280 5.280 5.300 5.130 5.300 51,258,098 266,090,785 5.1912 2.815 2.815 2.825 2.735 2.825 96,152,286 2.7674 0.19%
2010-10-18 0 5.270 5.260 5.270 5.230 5.530 42,162,263 223,587,274 5.3030 2.809 2.804 2.809 2.788 2.948 79,089,902 2.8270 -3.83%
2010-10-15 0 5.480 5.470 5.480 5.270 5.500 54,109,175 294,766,796 5.4476 2.921 2.916 2.921 2.809 2.932 101,500,467 2.9041 2.05%
2010-10-14 0 5.370 5.360 5.370 5.310 5.430 77,096,130 415,044,352 5.3835 2.863 2.857 2.863 2.831 2.895 144,620,449 2.8699 1.90%
2010-10-13 0 5.270 5.260 5.270 5.120 5.280 72,045,988 374,887,496 5.2034 2.809 2.804 2.809 2.729 2.815 135,147,161 2.7739 3.54%
2010-10-12 0 5.090 5.080 5.090 5.050 5.150 35,099,181 178,747,540 5.0926 2.713 2.708 2.713 2.692 2.745 65,840,650 2.7149 -0.39%
2010-10-11 0 5.110 5.110 5.120 5.020 5.170 38,550,893 195,726,061 5.0771 2.724 2.724 2.729 2.676 2.756 72,315,529 2.7066 0.20%
2010-10-08 0 5.100 5.080 5.100 4.950 5.120 81,630,710 413,067,082 5.0602 2.719 2.708 2.719 2.639 2.729 153,126,621 2.6976 2.20%
2010-10-07 0 4.990 4.970 4.980 4.930 5.050 70,011,872 349,077,809 4.9860 2.660 2.649 2.655 2.628 2.692 131,331,473 2.6580 1.22%
2010-10-06 0 4.930 4.920 4.930 4.880 5.000 49,642,720 245,658,419 4.9485 2.628 2.623 2.628 2.601 2.665 93,122,086 2.6380 2.07%
2010-10-05 0 4.830 4.830 4.850 4.810 4.870 22,073,569 106,690,760 4.8334 2.575 2.575 2.586 2.564 2.596 41,406,611 2.5767 -1.02%
2010-10-04 0 4.880 4.860 4.870 4.790 4.910 46,259,217 225,007,576 4.8641 2.601 2.591 2.596 2.554 2.617 86,775,156 2.5930 1.88%
2010-09-30 0 4.790 4.790 4.820 4.740 4.840 31,320,980 150,024,041 4.7899 2.554 2.554 2.570 2.527 2.580 58,753,328 2.5535 -0.42%
2010-09-29 0 4.810 4.820 4.840 4.770 4.920 48,269,059 233,311,386 4.8336 2.564 2.570 2.580 2.543 2.623 90,545,310 2.5767 0.00%
2010-09-28 0 4.810 4.800 4.810 4.750 4.860 34,202,900 164,452,077 4.8081 2.564 2.559 2.564 2.532 2.591 64,159,365 2.5632 -1.43%
2010-09-27 0 4.880 4.870 4.880 4.710 4.900 70,464,126 339,365,372 4.8161 2.601 2.596 2.601 2.511 2.612 132,179,832 2.5675 2.95%
2010-09-24 0 4.740 4.740 4.750 4.700 4.800 35,546,821 168,774,264 4.7479 2.527 2.527 2.532 2.506 2.559 66,680,354 2.5311 -1.46%
2010-09-22 0 4.810 4.800 4.810 4.760 4.900 27,264,581 131,899,471 4.8378 2.564 2.559 2.564 2.538 2.612 51,144,149 2.5790 -1.23%
2010-09-21 0 4.870 4.850 4.860 4.810 4.900 35,708,763 173,496,922 4.8587 2.596 2.586 2.591 2.564 2.612 66,984,132 2.5901 0.41%
2010-09-20 0 4.850 4.850 4.860 4.760 4.860 50,057,850 241,595,594 4.8263 2.586 2.586 2.591 2.538 2.591 93,900,806 2.5729 1.04%
2010-09-17 0 4.800 4.800 4.810 4.670 4.810 40,063,449 189,772,071 4.7368 2.559 2.559 2.564 2.490 2.564 75,152,851 2.5251 1.69%
2010-09-16 0 4.720 4.710 4.720 4.620 4.770 36,068,285 168,981,164 4.6850 2.516 2.511 2.516 2.463 2.543 67,658,540 2.4976 -0.84%
2010-09-15 0 4.760 4.730 4.740 4.680 4.820 50,379,320 238,876,398 4.7416 2.538 2.522 2.527 2.495 2.570 94,503,834 2.5277 -0.42%
2010-09-14 0 4.780 4.770 4.780 4.680 4.820 60,921,337 290,075,566 4.7615 2.548 2.543 2.548 2.495 2.570 114,279,032 2.5383 2.14%
2010-09-13 0 4.680 4.680 4.690 4.660 4.730 47,866,869 224,659,631 4.6934 2.495 2.495 2.500 2.484 2.522 89,790,863 2.5020 1.52%
2010-09-10 0 4.610 4.600 4.610 4.570 4.640 42,112,860 193,780,076 4.6014 2.458 2.452 2.458 2.436 2.474 78,997,230 2.4530 -0.43%
2010-09-09 0 4.630 4.650 4.660 4.620 4.730 26,236,554 122,811,743 4.6809 2.468 2.479 2.484 2.463 2.522 49,215,729 2.4954 -0.86%
2010-09-08 0 4.670 4.650 4.660 4.600 4.690 36,747,469 171,114,057 4.6565 2.490 2.479 2.484 2.452 2.500 68,932,584 2.4823 -1.48%
2010-09-07 0 4.740 4.730 4.740 4.700 4.790 50,549,734 240,380,655 4.7553 2.527 2.522 2.527 2.506 2.554 94,823,504 2.5350 0.85%
2010-09-06 0 4.700 4.690 4.700 4.620 4.720 45,143,977 211,754,681 4.6907 2.506 2.500 2.506 2.463 2.516 84,683,138 2.5006 2.40%
2010-09-03 0 4.590 4.580 4.590 4.490 4.600 24,749,545 112,641,691 4.5513 2.447 2.442 2.447 2.394 2.452 46,426,329 2.4262 1.10%
2010-09-02 0 4.540 4.540 4.550 4.450 4.550 31,381,318 141,336,767 4.5039 2.420 2.420 2.426 2.372 2.426 58,866,512 2.4010 1.79%
2010-09-01 0 4.460 4.450 4.460 4.400 4.480 27,760,328 123,146,452 4.4361 2.378 2.372 2.378 2.346 2.388 52,074,094 2.3648 0.00%
2010-08-31 0 4.460 4.440 4.460 4.400 4.470 25,681,826 113,517,521 4.4201 2.378 2.367 2.378 2.346 2.383 48,175,144 2.3564 -0.45%
2010-08-30 0 4.480 4.470 4.480 4.450 4.560 33,433,828 150,534,039 4.5024 2.388 2.383 2.388 2.372 2.431 62,716,705 2.4002 0.90%
2010-08-27 0 4.440 4.440 4.450 4.400 4.520 39,334,498 174,839,661 4.4449 2.367 2.367 2.372 2.346 2.410 73,785,451 2.3696 -0.89%
2010-08-26 0 4.480 4.480 4.500 4.430 4.540 30,258,564 136,176,821 4.5004 2.388 2.388 2.399 2.362 2.420 56,760,399 2.3992 1.13%
2010-08-25 0 4.430 4.420 4.430 4.360 4.530 72,901,489 324,086,981 4.4455 2.362 2.356 2.362 2.324 2.415 136,751,949 2.3699 -2.85%
2010-08-24 0 4.560 4.550 4.580 4.540 4.650 30,028,338 137,971,207 4.5947 2.431 2.426 2.442 2.420 2.479 56,328,531 2.4494 -0.22%
2010-08-23 0 4.570 4.550 4.570 4.540 4.590 19,450,191 88,757,665 4.5633 2.436 2.426 2.436 2.420 2.447 36,485,558 2.4327 -0.65%
2010-08-20 0 4.600 4.570 4.600 4.530 4.670 69,971,688 321,290,750 4.5917 2.452 2.436 2.452 2.415 2.490 131,256,094 2.4478 -3.16%
2010-08-19 0 4.750 4.740 4.750 4.600 4.800 47,204,582 221,985,194 4.7026 2.532 2.527 2.532 2.452 2.559 88,548,515 2.5069 -0.84%
2010-08-18 0 4.790 4.780 4.790 4.750 4.890 22,177,380 107,168,106 4.8323 2.554 2.548 2.554 2.532 2.607 41,601,344 2.5761 -0.62%
2010-08-17 0 4.820 4.810 4.820 4.770 4.860 11,921,813 57,278,201 4.8045 2.570 2.564 2.570 2.543 2.591 22,363,482 2.5612 0.21%
2010-08-16 0 4.810 4.810 4.820 4.700 4.860 22,965,517 110,445,514 4.8092 2.564 2.564 2.570 2.506 2.591 43,079,768 2.5637 1.48%
2010-08-13 0 4.740 4.740 4.750 4.660 4.820 27,199,218 129,571,640 4.7638 2.527 2.527 2.532 2.484 2.570 51,021,538 2.5395 0.85%
2010-08-12 0 4.700 4.680 4.700 4.560 4.740 59,141,206 275,402,162 4.6567 2.506 2.495 2.506 2.431 2.527 110,939,781 2.4824 0.86%
2010-08-11 0 4.660 4.660 4.670 4.620 4.830 63,306,731 296,153,107 4.6781 2.484 2.484 2.490 2.463 2.575 118,753,663 2.4938 -2.92%
2010-08-10 0 4.800 4.800 4.810 4.770 5.010 54,765,945 264,957,449 4.8380 2.559 2.559 2.564 2.543 2.671 102,732,466 2.5791 -3.42%
2010-08-09 0 4.970 4.960 4.970 4.950 5.020 20,126,269 100,298,000 4.9834 2.649 2.644 2.649 2.639 2.676 37,753,776 2.6566 -1.19%
2010-08-06 0 5.030 5.020 5.030 4.970 5.130 59,870,593 302,097,085 5.0458 2.681 2.676 2.681 2.649 2.735 112,307,998 2.6899 -2.52%
2010-08-05 0 5.160 5.160 5.170 5.090 5.230 25,234,379 129,964,571 5.1503 2.751 2.751 2.756 2.713 2.788 47,335,803 2.7456 -0.58%
2010-08-04 0 5.190 5.190 5.200 5.070 5.230 51,591,686 265,634,871 5.1488 2.767 2.767 2.772 2.703 2.788 96,778,046 2.7448 -0.95%
2010-08-03 0 5.240 5.230 5.240 5.130 5.300 59,852,512 313,923,941 5.2450 2.793 2.788 2.793 2.735 2.825 112,274,081 2.7960 2.34%
2010-08-02 0 5.120 5.110 5.120 4.990 5.150 41,446,422 210,440,610 5.0774 2.729 2.724 2.729 2.660 2.745 77,747,095 2.7067 2.61%
2010-07-30 0 4.990 4.980 4.990 4.900 5.000 16,008,732 79,098,215 4.9409 2.660 2.655 2.660 2.612 2.665 30,029,912 2.6340 -0.40%
2010-07-29 0 5.010 5.000 5.010 4.910 5.030 23,790,470 119,002,323 5.0021 2.671 2.665 2.671 2.617 2.681 44,627,252 2.6666 1.01%
2010-07-28 0 4.960 4.960 4.980 4.840 5.010 34,234,831 170,067,277 4.9677 2.644 2.644 2.655 2.580 2.671 64,219,263 2.6482 1.64%
2010-07-27 0 4.880 4.870 4.880 4.810 4.930 33,393,665 163,193,486 4.8870 2.601 2.596 2.601 2.564 2.628 62,641,365 2.6052 2.95%
2010-07-26 0 4.740 4.750 4.760 4.690 4.930 35,651,163 170,240,876 4.7752 2.527 2.532 2.538 2.500 2.628 66,876,083 2.5456 -2.37%
2010-07-23 0 4.900 4.880 4.890 4.790 4.910 50,012,239 244,068,843 4.8802 2.588 2.578 2.583 2.530 2.593 94,684,801 2.5777 1.03%
2010-07-22 0 4.850 4.850 4.860 4.830 4.930 35,579,880 173,345,612 4.8720 2.562 2.562 2.567 2.551 2.604 67,360,988 2.5734 -1.22%
2010-07-21 0 4.910 4.900 4.910 4.790 4.940 54,365,586 265,304,597 4.8800 2.593 2.588 2.593 2.530 2.609 102,926,699 2.5776 2.94%
2010-07-20 0 4.770 4.740 4.750 4.650 4.780 45,649,000 215,683,731 4.7248 2.520 2.504 2.509 2.456 2.525 86,424,175 2.4956 1.71%
2010-07-19 0 4.690 4.680 4.690 4.580 4.720 30,720,460 143,346,729 4.6662 2.477 2.472 2.477 2.419 2.493 58,160,976 2.4647 0.21%
2010-07-16 0 4.680 4.690 4.700 4.580 4.700 71,126,886 330,245,587 4.6430 2.472 2.477 2.483 2.419 2.483 134,659,739 2.4524 2.63%
2010-07-15 0 4.560 4.550 4.560 4.520 4.650 59,802,919 273,941,601 4.5807 2.409 2.403 2.409 2.387 2.456 113,220,835 2.4195 0.22%
2010-07-14 0 4.550 4.550 4.560 4.510 4.710 141,173,942 653,541,242 4.6293 2.403 2.403 2.409 2.382 2.488 267,275,108 2.4452 3.17%
2010-07-13 0 4.410 4.400 4.410 4.400 4.490 43,873,558 194,706,599 4.4379 2.329 2.324 2.329 2.324 2.372 83,062,850 2.3441 -1.78%
2010-07-12 0 4.490 4.480 4.490 4.460 4.600 33,536,847 151,279,532 4.5108 2.372 2.366 2.372 2.356 2.430 63,493,052 2.3826 -0.66%
2010-07-09 0 4.520 4.510 4.520 4.440 4.550 43,203,624 194,614,218 4.5046 2.387 2.382 2.387 2.345 2.403 81,794,509 2.3793 2.03%
2010-07-08 0 4.430 4.400 4.440 4.390 4.530 49,938,439 222,906,121 4.4636 2.340 2.324 2.345 2.319 2.393 94,545,080 2.3577 0.68%
2010-07-07 0 4.400 4.390 4.400 4.380 4.480 48,431,964 213,832,098 4.4151 2.324 2.319 2.324 2.314 2.366 91,692,973 2.3320 -1.35%
2010-07-06 0 4.460 4.460 4.470 4.160 4.470 56,238,000 245,384,590 4.3633 2.356 2.356 2.361 2.197 2.361 106,471,615 2.3047 7.47%
2010-07-05 0 4.150 4.140 4.150 4.100 4.200 26,294,781 109,236,800 4.1543 2.192 2.187 2.192 2.166 2.218 49,782,136 2.1943 -1.19%
2010-07-02 0 4.200 4.190 4.200 4.160 4.280 58,925,161 248,005,602 4.2088 2.218 2.213 2.218 2.197 2.261 111,559,035 2.2231 -0.94%
2010-06-30 0 4.240 4.220 4.240 4.160 4.250 46,814,953 196,635,795 4.2003 2.240 2.229 2.240 2.197 2.245 88,631,595 2.2186 0.00%
2010-06-29 0 4.240 4.240 4.250 4.200 4.420 59,925,226 256,091,996 4.2735 2.240 2.240 2.245 2.218 2.335 113,452,391 2.2573 -3.42%
2010-06-28 0 4.390 4.380 4.390 4.380 4.540 44,096,099 195,014,450 4.4225 2.319 2.314 2.319 2.314 2.398 83,484,172 2.3359 -3.30%
2010-06-25 0 4.540 4.530 4.540 4.500 4.600 23,354,036 106,056,001 4.5412 2.398 2.393 2.398 2.377 2.430 44,214,622 2.3987 -0.87%
2010-06-24 0 4.580 4.560 4.570 4.530 4.680 49,922,565 231,072,888 4.6286 2.419 2.409 2.414 2.393 2.472 94,515,027 2.4448 1.55%
2010-06-23 0 4.510 4.500 4.510 4.480 4.620 51,761,811 234,392,297 4.5283 2.382 2.377 2.382 2.366 2.440 97,997,148 2.3918 -2.59%
2010-06-22 0 4.630 4.620 4.640 4.400 4.660 110,073,197 503,793,769 4.5769 2.446 2.440 2.451 2.324 2.461 208,394,164 2.4175 4.28%
2010-06-21 0 4.440 4.440 4.450 4.250 4.450 123,553,119 538,306,395 4.3569 2.345 2.345 2.350 2.245 2.350 233,914,792 2.3013 5.21%
2010-06-18 0 4.220 4.220 4.230 4.160 4.360 61,757,712 262,609,585 4.2523 2.229 2.229 2.234 2.197 2.303 116,921,713 2.2460 -2.54%
2010-06-17 0 4.330 4.320 4.330 4.290 4.470 61,853,861 269,583,212 4.3584 2.287 2.282 2.287 2.266 2.361 117,103,746 2.3021 -0.69%
2010-06-15 0 4.360 4.340 4.350 4.160 4.380 82,295,634 353,735,023 4.2983 2.303 2.292 2.298 2.197 2.314 155,804,777 2.2704 3.81%
2010-06-14 0 4.200 4.190 4.200 4.120 4.230 62,498,659 260,483,762 4.1678 2.218 2.213 2.218 2.176 2.234 118,324,498 2.2014 2.94%
2010-06-11 0 4.080 4.070 4.080 3.970 4.120 123,956,791 501,833,962 4.0485 2.155 2.150 2.155 2.097 2.176 234,679,037 2.1384 3.29%
2010-06-10 0 3.950 3.930 3.940 3.930 4.120 127,015,123 508,711,195 4.0051 2.086 2.076 2.081 2.076 2.176 240,469,171 2.1155 -4.82%
2010-06-09 0 4.150 4.140 4.150 4.100 4.310 113,623,522 473,740,770 4.1694 2.192 2.187 2.192 2.166 2.277 215,115,755 2.2023 -4.82%
2010-06-08 0 4.360 4.360 4.370 4.340 4.610 76,689,912 339,680,078 4.4293 2.303 2.303 2.308 2.292 2.435 145,191,841 2.3395 -4.60%
2010-06-07 0 4.570 4.560 4.580 4.530 4.630 30,582,563 139,989,380 4.5774 2.414 2.409 2.419 2.393 2.446 57,899,905 2.4178 -3.59%
2010-06-04 0 4.740 4.740 4.750 4.510 4.770 92,008,608 428,379,638 4.6559 2.504 2.504 2.509 2.382 2.520 174,193,695 2.4592 4.64%
2010-06-03 0 4.530 4.520 4.530 4.490 4.590 53,586,835 243,859,178 4.5507 2.393 2.387 2.393 2.372 2.424 101,452,343 2.4037 1.57%
2010-06-02 0 4.460 4.460 4.470 4.440 4.740 60,891,359 276,501,634 4.5409 2.356 2.356 2.361 2.345 2.504 115,281,505 2.3985 -4.29%
2010-06-01 0 4.660 4.660 4.670 4.660 4.830 55,621,106 263,214,569 4.7323 2.461 2.461 2.467 2.461 2.551 105,303,691 2.4996 -1.06%
2010-05-31 0 4.710 4.720 4.730 4.640 4.820 44,379,654 209,715,019 4.7255 2.488 2.493 2.498 2.451 2.546 84,021,007 2.4960 -0.63%
2010-05-28 0 4.740 4.740 4.750 4.710 4.930 110,700,533 532,203,448 4.8076 2.504 2.504 2.509 2.488 2.604 209,581,857 2.5394 -0.63%
2010-05-27 0 4.770 4.770 4.780 4.540 4.880 75,346,365 356,590,890 4.7327 2.520 2.520 2.525 2.398 2.578 142,648,194 2.4998 3.92%
2010-05-26 0 4.590 4.580 4.590 4.430 4.720 74,399,532 337,991,500 4.5429 2.424 2.419 2.424 2.340 2.493 140,855,619 2.3996 -1.08%
2010-05-25 0 4.640 4.630 4.640 4.600 4.950 47,451,752 225,557,515 4.7534 2.451 2.446 2.451 2.430 2.615 89,837,203 2.5107 -7.57%
2010-05-24 0 5.020 5.020 5.040 4.880 5.120 36,693,032 183,157,356 4.9916 2.652 2.652 2.662 2.578 2.704 69,468,444 2.6366 3.29%
2010-05-20 0 4.860 4.870 4.890 4.780 5.140 69,620,927 341,052,958 4.8987 2.567 2.572 2.583 2.525 2.715 131,808,608 2.5875 -4.33%
2010-05-19 0 5.080 5.070 5.090 5.050 5.180 54,630,973 279,178,568 5.1103 2.683 2.678 2.689 2.667 2.736 103,429,139 2.6992 -3.97%
2010-05-18 0 5.290 5.280 5.300 5.190 5.450 53,995,018 285,285,744 5.2836 2.794 2.789 2.799 2.741 2.879 102,225,128 2.7908 -2.04%
2010-05-17 0 5.400 5.390 5.400 5.250 5.630 115,426,331 621,600,441 5.3853 2.852 2.847 2.852 2.773 2.974 218,528,892 2.8445 -5.76%
2010-05-14 0 5.730 5.740 5.750 5.480 5.820 87,223,935 501,529,100 5.7499 3.027 3.032 3.037 2.895 3.074 165,135,197 3.0371 3.62%
2010-05-13 0 5.530 5.530 5.540 5.380 5.600 42,156,639 232,437,287 5.5137 2.921 2.921 2.926 2.842 2.958 79,812,323 2.9123 3.56%
2010-05-12 0 5.340 5.340 5.350 5.250 5.430 43,836,855 233,586,126 5.3285 2.821 2.821 2.826 2.773 2.868 82,993,363 2.8145 0.19%
2010-05-11 0 5.330 5.320 5.330 5.280 5.470 72,485,244 387,720,679 5.3490 2.815 2.810 2.815 2.789 2.889 137,231,426 2.8253 0.95%
2010-05-10 0 5.280 5.260 5.270 5.190 5.380 60,990,962 320,194,584 5.2499 2.789 2.778 2.784 2.741 2.842 115,470,077 2.7730 1.93%
2010-05-07 0 5.180 5.140 5.160 5.050 5.330 62,942,238 326,001,373 5.1794 2.736 2.715 2.725 2.667 2.815 119,164,296 2.7357 -2.08%
2010-05-06 0 5.290 5.290 5.310 5.160 5.620 95,535,114 508,842,300 5.3262 2.794 2.794 2.805 2.725 2.968 180,870,192 2.8133 -5.54%
2010-05-05 0 5.600 5.590 5.600 5.510 5.700 60,537,561 338,170,587 5.5861 2.958 2.953 2.958 2.910 3.011 114,611,684 2.9506 -4.11%
2010-05-04 0 5.840 5.830 5.840 5.820 6.030 24,254,475 143,454,208 5.9145 3.085 3.079 3.085 3.074 3.185 45,919,363 3.1240 -0.68%
2010-05-03 0 5.880 5.890 5.900 5.760 5.980 19,740,563 116,288,665 5.8908 3.106 3.111 3.116 3.042 3.159 37,373,477 3.1115 0.34%
2010-04-30 0 5.860 5.860 5.890 5.730 5.940 35,843,589 209,813,913 5.8536 3.095 3.095 3.111 3.027 3.137 67,860,251 3.0919 3.35%
2010-04-29 0 5.670 5.650 5.660 5.600 5.910 47,295,693 270,069,169 5.7102 2.995 2.984 2.990 2.958 3.122 89,541,747 3.0161 -3.24%
2010-04-28 0 5.860 5.850 5.860 5.820 5.910 36,526,852 214,619,872 5.8757 3.095 3.090 3.095 3.074 3.122 69,153,827 3.1035 -3.30%
2010-04-27 0 6.060 6.050 6.060 6.020 6.120 21,548,008 130,717,788 6.0664 3.201 3.196 3.201 3.180 3.233 40,795,391 3.2042 -2.26%
2010-04-26 0 6.200 6.180 6.200 6.150 6.340 41,886,960 261,281,025 6.2378 3.275 3.264 3.275 3.248 3.349 79,301,758 3.2948 1.81%
2010-04-23 0 6.090 6.080 6.090 5.900 6.280 104,064,549 642,285,513 6.1720 3.217 3.211 3.217 3.116 3.317 197,018,396 3.2600 2.70%
2010-04-22 0 5.930 5.930 5.940 5.630 6.000 53,165,530 310,864,253 5.8471 3.132 3.132 3.137 2.974 3.169 100,654,714 3.0884 4.40%
2010-04-21 0 5.680 5.670 5.680 5.600 5.740 16,855,046 95,520,403 5.6672 3.000 2.995 3.000 2.958 3.032 31,910,522 2.9934 0.53%
2010-04-20 0 5.650 5.640 5.650 5.570 5.700 33,012,428 185,778,066 5.6275 2.984 2.979 2.984 2.942 3.011 62,500,205 2.9724 0.18%
2010-04-19 0 5.640 5.630 5.640 5.500 5.780 27,477,193 155,451,718 5.6575 2.979 2.974 2.979 2.905 3.053 52,020,717 2.9883 -1.05%
2010-04-16 0 5.700 5.690 5.710 5.600 5.880 29,425,945 168,076,282 5.7118 3.011 3.005 3.016 2.958 3.106 55,710,158 3.0170 -2.40%
2010-04-15 0 5.840 5.830 5.850 5.790 5.980 64,180,089 378,297,742 5.8943 3.085 3.079 3.090 3.058 3.159 121,507,836 3.1134 0.69%
2010-04-14 0 5.800 5.800 5.810 5.510 5.830 54,745,319 314,792,351 5.7501 3.064 3.064 3.069 2.910 3.079 103,645,622 3.0372 5.26%
2010-04-13 0 5.510 5.500 5.510 5.500 5.670 15,219,400 84,832,100 5.5739 2.910 2.905 2.910 2.905 2.995 28,813,864 2.9441 -2.82%
2010-04-12 0 5.670 5.620 5.670 5.540 5.720 20,071,650 113,378,585 5.6487 2.995 2.968 2.995 2.926 3.021 38,000,302 2.9836 -0.35%
2010-04-09 0 5.690 5.690 5.700 5.620 5.750 32,870,426 187,114,778 5.6925 3.005 3.005 3.011 2.968 3.037 62,231,362 3.0068 -0.18%
2010-04-08 0 5.700 5.700 5.710 5.530 5.760 44,692,846 253,071,066 5.6625 3.011 3.011 3.016 2.921 3.042 84,613,953 2.9909 0.53%
2010-04-07 0 5.670 5.660 5.680 5.510 5.690 43,732,073 246,065,833 5.6267 2.995 2.990 3.000 2.910 3.005 82,794,986 2.9720 3.09%
2010-04-01 0 5.500 5.490 5.510 5.350 5.510 58,158,945 316,892,729 5.4487 2.905 2.900 2.910 2.826 2.910 110,108,410 2.8780 2.61%
2010-03-31 0 5.360 5.350 5.390 5.250 5.400 29,174,681 155,844,171 5.3418 2.831 2.826 2.847 2.773 2.852 55,234,457 2.8215 0.56%
2010-03-30 0 5.330 5.320 5.340 5.270 5.380 11,611,263 61,903,263 5.3313 2.815 2.810 2.821 2.784 2.842 21,982,822 2.8160 -0.19%
2010-03-29 0 5.340 5.320 5.340 5.310 5.350 15,814,321 84,348,557 5.3337 2.821 2.810 2.821 2.805 2.826 29,940,188 2.8172 0.19%
2010-03-26 0 5.330 5.320 5.330 5.260 5.350 22,321,715 118,789,119 5.3217 2.815 2.810 2.815 2.778 2.826 42,260,198 2.8109 0.76%
2010-03-25 0 5.290 5.290 5.300 5.140 5.320 32,125,575 169,000,638 5.2606 2.794 2.794 2.799 2.715 2.810 60,821,186 2.7786 2.32%
2010-03-24 0 5.170 5.180 5.190 5.130 5.240 21,731,650 112,422,879 5.1732 2.731 2.736 2.741 2.710 2.768 41,143,068 2.7325 0.98%
2010-03-23 0 5.120 5.120 5.130 5.100 5.310 46,317,178 239,452,701 5.1698 2.704 2.704 2.710 2.694 2.805 87,689,191 2.7307 -2.85%
2010-03-22 0 5.270 5.270 5.280 5.250 5.400 44,586,143 237,550,857 5.3279 2.784 2.784 2.789 2.773 2.852 84,411,939 2.8142 -3.66%
2010-03-19 0 5.470 5.470 5.490 5.370 5.520 43,573,701 237,336,551 5.4468 2.889 2.889 2.900 2.836 2.916 82,495,151 2.8770 0.00%
2010-03-18 0 5.470 5.440 5.480 5.370 5.500 22,808,459 123,761,211 5.4261 2.889 2.873 2.895 2.836 2.905 43,181,718 2.8661 1.11%
2010-03-17 0 5.410 5.400 5.410 5.330 5.480 26,434,772 143,269,485 5.4197 2.858 2.852 2.858 2.815 2.895 50,047,172 2.8627 1.50%
2010-03-16 0 5.330 5.320 5.330 5.280 5.350 20,777,326 110,594,884 5.3229 2.815 2.810 2.815 2.789 2.826 39,336,311 2.8115 0.38%
2010-03-15 0 5.310 5.310 5.320 5.280 5.360 39,049,969 207,653,375 5.3176 2.805 2.805 2.810 2.789 2.831 73,930,674 2.8088 -2.21%
2010-03-12 0 5.430 5.420 5.430 5.360 5.530 24,664,497 134,164,049 5.4396 2.868 2.863 2.868 2.831 2.921 46,695,630 2.8732 -1.81%
2010-03-11 0 5.530 5.510 5.530 5.400 5.560 47,630,059 261,707,542 5.4946 2.921 2.910 2.921 2.852 2.937 90,174,780 2.9022 2.22%
2010-03-10 0 5.410 5.400 5.410 5.330 5.440 34,362,045 185,074,329 5.3860 2.858 2.852 2.858 2.815 2.873 65,055,344 2.8449 1.69%
2010-03-09 0 5.320 5.310 5.340 5.270 5.410 35,137,114 187,588,212 5.3387 2.810 2.805 2.821 2.784 2.858 66,522,729 2.8199 -1.30%
2010-03-08 0 5.390 5.380 5.390 5.210 5.400 67,651,355 359,666,451 5.3165 2.847 2.842 2.847 2.752 2.852 128,079,750 2.8081 4.46%
2010-03-05 0 5.160 5.160 5.170 5.060 5.180 30,623,918 157,536,168 5.1442 2.725 2.725 2.731 2.673 2.736 57,978,200 2.7172 1.57%
2010-03-04 0 5.080 5.080 5.090 5.030 5.130 32,108,250 162,723,535 5.0680 2.683 2.683 2.689 2.657 2.710 60,788,385 2.6769 -0.39%
2010-03-03 0 5.100 5.090 5.100 5.090 5.230 25,801,891 132,632,559 5.1404 2.694 2.689 2.694 2.689 2.762 48,848,981 2.7152 -2.11%
2010-03-02 0 5.210 5.210 5.220 5.160 5.240 21,587,473 112,145,059 5.1949 2.752 2.752 2.757 2.725 2.768 40,870,107 2.7439 -0.38%
2010-03-01 0 5.230 5.210 5.230 5.060 5.280 50,858,993 262,725,424 5.1658 2.762 2.752 2.762 2.673 2.789 96,287,903 2.7285 3.56%
2010-02-26 0 5.050 5.040 5.050 5.020 5.170 83,644,146 422,764,524 5.0543 2.667 2.662 2.667 2.652 2.731 158,357,823 2.6697 -2.51%
2010-02-25 0 5.180 5.170 5.180 5.160 5.350 27,297,826 143,250,321 5.2477 2.736 2.731 2.736 2.725 2.826 51,681,134 2.7718 -2.26%
2010-02-24 0 5.300 5.280 5.300 5.270 5.350 150,109,837 801,808,608 5.3415 2.799 2.789 2.799 2.784 2.826 284,192,836 2.8214 -3.46%
2010-02-23 0 5.490 5.480 5.490 5.340 5.500 48,983,724 267,412,232 5.4592 2.900 2.895 2.900 2.821 2.905 92,737,583 2.8835 1.67%
2010-02-22 0 5.400 5.390 5.400 5.330 5.400 28,757,991 154,266,529 5.3643 2.852 2.847 2.852 2.815 2.852 54,445,566 2.8334 2.08%
2010-02-19 0 5.290 5.290 5.300 5.160 5.360 28,578,618 150,591,938 5.2694 2.794 2.794 2.799 2.725 2.831 54,105,971 2.7833 -1.31%
2010-02-18 0 5.360 5.350 5.360 5.200 5.410 37,685,132 201,476,619 5.3463 2.831 2.826 2.831 2.747 2.858 71,346,720 2.8239 2.68%
2010-02-17 0 5.220 5.210 5.220 5.130 5.290 28,905,102 150,427,769 5.2042 2.757 2.752 2.757 2.710 2.794 54,724,081 2.7488 1.16%
2010-02-12 0 5.160 5.160 5.170 5.110 5.260 39,568,217 204,442,871 5.1668 2.725 2.725 2.731 2.699 2.778 74,911,838 2.7291 1.57%
2010-02-11 0 5.080 5.070 5.080 5.020 5.190 98,097,736 498,538,087 5.0821 2.683 2.678 2.683 2.652 2.741 185,721,831 2.6843 -0.78%
2010-02-10 0 5.120 5.120 5.130 5.110 5.250 25,610,623 132,593,241 5.1773 2.704 2.704 2.710 2.699 2.773 48,486,866 2.7346 -0.78%
2010-02-09 0 5.160 5.150 5.160 5.060 5.270 41,120,712 211,946,003 5.1542 2.725 2.720 2.725 2.673 2.784 77,851,072 2.7225 -1.34%
2010-02-08 0 5.230 5.220 5.230 5.130 5.360 53,712,844 282,504,113 5.2595 2.762 2.757 2.762 2.710 2.831 101,690,907 2.7781 2.35%
2010-02-05 0 5.110 5.100 5.110 5.090 5.400 146,611,766 767,742,391 5.2366 2.699 2.694 2.699 2.689 2.852 277,570,174 2.7659 -10.19%
2010-02-04 0 5.690 5.680 5.690 5.300 5.780 122,493,617 685,954,613 5.5999 3.005 3.000 3.005 2.799 3.053 231,908,908 2.9579 0.18%
2010-02-03 0 5.680 5.680 5.690 5.430 5.700 29,748,433 167,114,586 5.6176 3.000 3.000 3.005 2.868 3.011 56,320,703 2.9672 5.19%
2010-02-02 0 5.400 5.380 5.410 5.350 5.490 25,494,541 137,697,231 5.4010 2.852 2.842 2.858 2.826 2.900 48,267,096 2.8528 0.93%
2010-02-01 0 5.350 5.320 5.350 5.200 5.470 31,139,923 165,023,241 5.2994 2.826 2.810 2.826 2.747 2.889 58,955,117 2.7991 -0.37%
2010-01-29 0 5.370 5.370 5.380 5.000 5.440 36,952,349 196,158,181 5.3084 2.836 2.836 2.842 2.641 2.873 69,959,392 2.8039 3.47%
2010-01-28 0 5.190 5.180 5.190 5.090 5.210 21,949,000 113,655,130 5.1781 2.741 2.736 2.741 2.689 2.752 41,554,562 2.7351 2.17%
2010-01-27 0 5.080 5.050 5.090 4.950 5.270 62,624,005 317,322,287 5.0671 2.683 2.667 2.689 2.615 2.784 118,561,807 2.6764 -2.12%
2010-01-26 0 5.190 5.180 5.190 5.060 5.500 66,004,365 348,799,128 5.2845 2.741 2.736 2.741 2.673 2.905 124,961,615 2.7913 -6.49%
2010-01-25 0 5.550 5.530 5.550 5.460 5.640 37,277,576 206,663,254 5.5439 2.931 2.921 2.931 2.884 2.979 70,575,122 2.9283 -1.77%
2010-01-22 0 5.650 5.640 5.650 5.190 5.670 77,698,808 423,438,319 5.4497 2.984 2.979 2.984 2.741 2.995 147,101,916 2.8785 4.24%
2010-01-21 0 5.420 5.400 5.420 5.310 5.690 59,143,813 321,782,252 5.4407 2.863 2.852 2.863 2.805 3.005 111,972,994 2.8737 -3.90%
2010-01-20 0 5.640 5.630 5.640 5.570 5.730 34,716,199 195,787,092 5.6396 2.979 2.974 2.979 2.942 3.027 65,725,839 2.9788 -1.05%
2010-01-19 0 5.700 5.690 5.700 5.650 5.920 54,761,000 313,409,582 5.7232 3.011 3.005 3.011 2.984 3.127 103,675,310 3.0230 -3.39%
2010-01-18 0 5.900 5.900 5.910 5.860 5.950 25,050,762 148,042,115 5.9097 3.116 3.116 3.122 3.095 3.143 47,426,919 3.1215 -1.67%
2010-01-15 0 6.000 5.990 6.000 5.850 6.030 59,091,114 350,574,027 5.9328 3.169 3.164 3.169 3.090 3.185 111,873,223 3.1337 1.69%
2010-01-14 0 5.900 5.890 5.900 5.570 5.970 64,235,126 374,327,997 5.8275 3.116 3.111 3.116 2.942 3.153 121,612,034 3.0781 7.86%
2010-01-13 0 5.470 5.450 5.460 5.410 5.590 41,673,367 228,223,989 5.4765 2.889 2.879 2.884 2.858 2.953 78,897,377 2.8927 -1.62%
2010-01-12 0 5.560 5.570 5.580 5.300 5.720 72,033,308 401,310,852 5.5712 2.937 2.942 2.947 2.799 3.021 136,375,806 2.9427 4.91%
2010-01-11 0 5.300 5.290 5.300 5.170 5.500 34,129,088 180,974,591 5.3026 2.799 2.794 2.799 2.731 2.905 64,614,302 2.8008 -2.57%
2010-01-08 0 5.440 5.440 5.450 5.400 5.480 83,599,275 454,396,959 5.4354 2.873 2.873 2.879 2.852 2.895 158,272,872 2.8710 0.00%
2010-01-07 0 5.440 5.420 5.450 5.350 5.460 72,701,947 393,816,820 5.4169 2.873 2.863 2.879 2.826 2.884 137,641,696 2.8612 0.18%
2010-01-06 0 5.430 5.410 5.440 5.260 5.620 109,211,017 597,070,273 5.4671 2.868 2.858 2.873 2.778 2.968 206,761,857 2.8877 3.63%
2010-01-05 0 5.240 5.230 5.250 5.050 5.250 49,841,447 257,729,623 5.1710 2.768 2.762 2.773 2.667 2.773 94,361,452 2.7313 5.01%
2010-01-04 0 4.990 4.990 5.000 4.810 5.020 24,433,064 121,018,624 4.9531 2.636 2.636 2.641 2.541 2.652 46,257,473 2.6162 2.67%
2009-12-31 0 4.860 4.830 4.870 4.760 4.870 9,463,989 45,610,977 4.8194 2.567 2.551 2.572 2.514 2.572 17,917,532 2.5456 2.10%
2009-12-30 0 4.760 4.750 4.760 4.740 4.880 21,781,857 104,604,888 4.8024 2.514 2.509 2.514 2.504 2.578 41,238,122 2.5366 -1.86%
2009-12-29 0 4.850 4.810 4.850 4.770 4.890 26,159,481 126,610,131 4.8399 2.562 2.541 2.562 2.520 2.583 49,525,982 2.5564 0.21%
2009-12-28 0 4.840 4.830 4.840 4.710 5.030 56,809,813 278,182,470 4.8967 2.556 2.551 2.556 2.488 2.657 107,554,190 2.5864 2.76%
2009-12-24 0 4.710 4.700 4.710 4.660 4.790 16,366,215 77,786,258 4.7529 2.488 2.483 2.488 2.461 2.530 30,985,052 2.5104 -0.63%
2009-12-23 0 4.740 4.730 4.740 4.590 4.750 42,749,334 201,138,521 4.7051 2.504 2.498 2.504 2.424 2.509 80,934,432 2.4852 3.72%
2009-12-22 0 4.570 4.550 4.570 4.490 4.630 44,030,778 201,654,420 4.5799 2.414 2.403 2.414 2.372 2.446 83,360,504 2.4191 4.10%
2009-12-21 0 4.390 4.370 4.380 4.350 4.560 30,582,438 136,499,887 4.4633 2.319 2.308 2.314 2.298 2.409 57,899,668 2.3575 1.39%
2009-12-18 0 4.330 4.350 4.360 4.280 4.480 37,230,557 162,400,814 4.3620 2.287 2.298 2.303 2.261 2.366 70,486,104 2.3040 -2.48%
2009-12-17 0 4.440 4.440 4.450 4.420 4.540 27,146,741 121,501,700 4.4757 2.345 2.345 2.350 2.335 2.398 51,395,095 2.3641 -0.45%
2009-12-16 0 4.460 4.450 4.460 4.400 4.640 49,290,434 221,104,217 4.4857 2.356 2.350 2.356 2.324 2.451 93,318,256 2.3694 -4.09%
2009-12-15 0 4.650 4.620 4.640 4.610 4.750 36,036,222 168,483,072 4.6754 2.456 2.440 2.451 2.435 2.509 68,224,950 2.4695 -2.52%
2009-12-14 0 4.770 4.760 4.770 4.540 4.800 55,210,641 259,382,694 4.6981 2.520 2.514 2.520 2.398 2.535 104,526,585 2.4815 3.70%
2009-12-11 0 4.600 4.570 4.580 4.530 4.690 51,798,025 239,047,582 4.6150 2.430 2.414 2.419 2.393 2.477 98,065,709 2.4376 -0.43%
2009-12-10 0 4.620 4.620 4.630 4.430 4.690 105,033,690 482,292,836 4.5918 2.440 2.440 2.446 2.340 2.477 198,853,205 2.4254 2.44%
2009-12-09 0 4.510 4.510 4.520 4.410 4.620 130,107,288 584,419,148 4.4918 2.382 2.382 2.387 2.329 2.440 246,323,358 2.3726 0.22%
2009-12-08 0 4.500 4.490 4.500 4.280 4.510 138,767,008 610,342,785 4.3983 2.377 2.372 2.377 2.261 2.382 262,718,222 2.3232 5.63%
2009-12-07 0 4.260 4.250 4.260 4.220 4.360 39,740,774 169,388,126 4.2623 2.250 2.245 2.250 2.229 2.303 75,238,529 2.2513 -0.70%
2009-12-04 0 4.290 4.290 4.300 4.280 4.330 53,697,459 230,902,541 4.3001 2.266 2.266 2.271 2.261 2.287 101,661,780 2.2713 -1.38%
2009-12-03 0 4.350 4.360 4.370 4.310 4.400 56,757,440 246,996,635 4.3518 2.298 2.303 2.308 2.277 2.324 107,455,035 2.2986 -0.23%
2009-12-02 0 4.360 4.350 4.360 4.330 4.500 46,181,750 202,715,197 4.3895 2.303 2.298 2.303 2.287 2.377 87,432,794 2.3185 -2.02%
2009-12-01 0 4.450 4.440 4.450 4.340 4.490 29,422,939 129,976,538 4.4175 2.350 2.345 2.350 2.292 2.372 55,704,467 2.3333 -0.45%
2009-11-30 0 4.470 4.460 4.470 4.400 4.530 40,988,296 183,611,422 4.4796 2.361 2.356 2.361 2.324 2.393 77,600,378 2.3661 4.68%
2009-11-27 0 4.270 4.300 4.310 4.150 4.370 75,569,587 324,623,311 4.2957 2.255 2.271 2.277 2.192 2.308 143,070,805 2.2690 -1.61%
2009-11-26 0 4.340 4.320 4.330 4.240 4.360 47,552,421 204,254,356 4.2954 2.292 2.282 2.287 2.240 2.303 90,027,793 2.2688 0.23%
2009-11-25 0 4.330 4.310 4.320 4.200 4.350 58,269,358 249,278,364 4.2780 2.287 2.277 2.282 2.218 2.298 110,317,448 2.2596 0.23%
2009-11-24 0 4.320 4.320 4.340 4.300 4.410 24,861,195 107,984,596 4.3435 2.282 2.282 2.292 2.271 2.329 47,068,025 2.2942 -0.46%
2009-11-23 0 4.340 4.330 4.340 4.250 4.370 41,936,403 181,455,809 4.3269 2.292 2.287 2.292 2.245 2.308 79,395,365 2.2855 1.17%
2009-11-20 0 4.290 4.280 4.290 4.260 4.420 79,583,391 342,884,994 4.3085 2.266 2.261 2.266 2.250 2.335 150,669,870 2.2757 -5.30%
2009-11-19 0 4.530 4.530 4.540 4.420 4.580 22,991,266 103,702,397 4.5105 2.393 2.393 2.398 2.335 2.419 43,527,814 2.3824 0.22%
2009-11-18 0 4.530 4.530 4.540 4.420 4.650 51,937,398 236,835,381 4.5600 2.387 2.387 2.393 2.329 2.451 98,547,118 2.4033 -3.41%
2009-11-17 0 4.690 4.690 4.700 4.610 4.850 49,608,739 233,079,313 4.6984 2.472 2.472 2.477 2.430 2.556 94,128,671 2.4762 0.21%
2009-11-16 0 4.680 4.660 4.680 4.470 4.730 92,731,417 432,631,149 4.6654 2.467 2.456 2.467 2.356 2.493 175,950,553 2.4588 4.23%
2009-11-13 0 4.490 4.490 4.500 4.370 4.520 47,134,423 208,720,534 4.4282 2.366 2.366 2.372 2.303 2.382 89,433,852 2.3338 0.00%
2009-11-12 0 4.490 4.480 4.490 4.310 4.570 97,961,127 436,889,532 4.4598 2.366 2.361 2.366 2.272 2.409 185,873,515 2.3505 4.42%
2009-11-11 0 4.300 4.290 4.300 4.150 4.300 57,735,619 245,294,875 4.2486 2.266 2.261 2.266 2.187 2.266 109,548,785 2.2391 3.61%
2009-11-10 0 4.150 4.140 4.150 4.110 4.400 101,114,209 428,608,318 4.2389 2.187 2.182 2.187 2.166 2.319 191,856,240 2.2340 -4.38%
2009-11-09 0 4.340 4.330 4.340 4.270 4.450 64,434,546 279,546,654 4.3385 2.287 2.282 2.287 2.250 2.345 122,259,471 2.2865 -2.25%
2009-11-06 0 4.440 4.440 4.450 4.420 4.600 52,942,928 237,374,823 4.4836 2.340 2.340 2.345 2.329 2.424 100,455,032 2.3630 0.00%
2009-11-05 0 4.440 4.420 4.440 4.390 4.590 31,524,109 142,300,975 4.5140 2.340 2.329 2.340 2.314 2.419 59,814,511 2.3790 1.37%
2009-11-04 0 4.380 4.380 4.390 4.350 4.410 11,174,721 49,026,409 4.3873 2.308 2.308 2.314 2.293 2.324 21,203,152 2.3122 1.15%
2009-11-03 0 4.330 4.320 4.330 4.250 4.420 23,087,396 99,692,141 4.3180 2.282 2.277 2.282 2.240 2.329 43,806,514 2.2757 0.23%
2009-11-02 0 4.320 4.330 4.340 4.240 4.380 34,459,034 148,912,059 4.3214 2.277 2.282 2.287 2.235 2.308 65,383,300 2.2775 -2.04%
2009-10-30 0 4.410 4.410 4.450 4.370 4.630 56,682,124 253,916,323 4.4797 2.324 2.324 2.345 2.303 2.440 107,549,861 2.3609 -0.68%
2009-10-29 0 4.440 4.430 4.440 4.100 4.500 74,453,663 319,881,499 4.2964 2.340 2.335 2.340 2.161 2.372 141,269,956 2.2643 2.30%
2009-10-28 0 4.340 4.320 4.360 4.270 4.520 56,076,480 246,995,062 4.4046 2.287 2.277 2.298 2.250 2.382 106,400,700 2.3214 -3.98%
2009-10-27 0 4.520 4.500 4.520 4.450 4.590 94,455,228 427,603,280 4.5270 2.382 2.372 2.382 2.345 2.419 179,221,348 2.3859 -3.21%
2009-10-23 0 4.670 4.660 4.680 4.620 4.900 49,074,910 231,543,776 4.7182 2.461 2.456 2.467 2.435 2.582 93,115,773 2.4866 2.41%
2009-10-22 0 4.560 4.570 4.580 4.430 4.670 59,223,905 267,439,932 4.5157 2.403 2.409 2.414 2.335 2.461 112,372,691 2.3799 -2.15%
2009-10-21 0 4.660 4.660 4.680 4.600 4.740 42,669,610 198,646,935 4.6555 2.456 2.456 2.467 2.424 2.498 80,962,221 2.4536 -0.85%
2009-10-20 0 4.700 4.700 4.720 4.680 4.860 86,917,484 411,873,183 4.7387 2.477 2.477 2.488 2.467 2.561 164,919,073 2.4974 0.86%
2009-10-19 0 4.660 4.670 4.680 4.380 4.690 28,211,636 130,681,305 4.6322 2.456 2.461 2.467 2.308 2.472 53,529,355 2.4413 4.02%
2009-10-16 0 4.480 4.480 4.490 4.300 4.500 35,380,766 157,187,168 4.4427 2.361 2.361 2.366 2.266 2.372 67,132,214 2.3415 -1.10%
2009-10-15 0 4.530 4.480 4.500 4.470 4.660 91,086,149 416,230,617 4.5696 2.387 2.361 2.372 2.356 2.456 172,828,787 2.4083 2.49%
2009-10-14 0 4.420 4.420 4.430 4.260 4.440 64,206,401 281,812,070 4.3892 2.329 2.329 2.335 2.245 2.340 121,826,584 2.3132 5.24%
2009-10-13 0 4.200 4.190 4.210 4.050 4.220 54,245,848 226,296,176 4.1717 2.214 2.208 2.219 2.134 2.224 102,927,220 2.1986 4.22%
2009-10-12 0 4.030 4.010 4.030 3.960 4.120 29,973,276 121,438,020 4.0515 2.124 2.113 2.124 2.087 2.171 56,871,928 2.1353 1.26%
2009-10-09 0 3.980 3.960 3.980 3.920 4.090 42,957,145 172,303,731 4.0111 2.098 2.087 2.098 2.066 2.156 81,507,796 2.1140 -2.21%
2009-10-08 0 4.070 4.060 4.070 3.910 4.070 82,538,728 328,348,728 3.9781 2.145 2.140 2.145 2.061 2.145 156,610,729 2.0966 4.36%
2009-10-07 0 3.900 3.900 3.930 3.710 3.950 116,487,756 447,908,229 3.8451 2.055 2.055 2.071 1.955 2.082 221,026,333 2.0265 5.98%
2009-10-06 0 3.680 3.680 3.690 3.440 3.740 71,627,336 258,998,427 3.6159 1.939 1.939 1.945 1.813 1.971 135,907,223 1.9057 7.92%
2009-10-05 0 3.410 3.370 3.420 3.370 3.420 7,915,157 26,892,896 3.3976 1.797 1.776 1.802 1.776 1.802 15,018,386 1.7907 0.59%
2009-10-02 0 3.390 3.370 3.390 3.320 3.400 34,103,289 114,659,918 3.3621 1.787 1.776 1.787 1.750 1.792 64,708,302 1.7720 -1.74%
2009-09-30 0 3.450 3.440 3.470 3.430 3.510 44,469,014 154,783,610 3.4807 1.818 1.813 1.829 1.808 1.850 84,376,448 1.8344 -0.86%
2009-09-29 0 3.480 3.460 3.480 3.410 3.490 24,124,843 83,515,147 3.4618 1.834 1.824 1.834 1.797 1.839 45,774,988 1.8245 3.57%
2009-09-28 0 3.360 3.360 3.380 3.350 3.430 12,565,206 42,529,995 3.3847 1.771 1.771 1.781 1.766 1.808 23,841,488 1.7839 -2.33%
2009-09-25 0 3.440 3.440 3.450 3.370 3.500 23,423,415 80,506,641 3.4370 1.813 1.813 1.818 1.776 1.845 44,444,083 1.8114 -1.43%
2009-09-24 0 3.490 3.480 3.490 3.390 3.520 63,692,333 220,400,248 3.4604 1.839 1.834 1.839 1.787 1.855 120,851,180 1.8237 1.45%
2009-09-23 0 3.440 3.430 3.440 3.350 3.460 45,915,189 157,124,831 3.4221 1.813 1.808 1.813 1.766 1.824 87,120,451 1.8035 2.99%
2009-09-22 0 3.340 3.340 3.350 3.270 3.370 73,140,783 243,519,696 3.3295 1.760 1.760 1.766 1.723 1.776 138,778,869 1.7547 -0.30%
2009-09-21 0 3.350 3.350 3.360 3.350 3.490 48,850,649 165,510,582 3.3881 1.766 1.766 1.771 1.766 1.839 92,690,255 1.7856 -4.01%
2009-09-18 0 3.490 3.470 3.490 3.420 3.520 39,509,855 137,156,952 3.4715 1.839 1.829 1.839 1.802 1.855 74,966,835 1.8296 0.00%
2009-09-17 0 3.490 3.490 3.500 3.430 3.600 61,550,967 217,972,619 3.5413 1.839 1.839 1.845 1.808 1.897 116,788,107 1.8664 -1.69%
2009-09-16 0 3.550 3.540 3.550 3.480 3.560 19,644,406 69,220,109 3.5237 1.871 1.866 1.871 1.834 1.876 37,273,712 1.8571 0.85%
2009-09-15 0 3.520 3.520 3.530 3.400 3.560 12,917,908 45,470,600 3.5200 1.855 1.855 1.860 1.792 1.876 24,510,712 1.8551 0.28%
2009-09-14 0 3.510 3.510 3.520 3.400 3.550 24,179,983 84,596,040 3.4986 1.850 1.850 1.855 1.792 1.871 45,879,611 1.8439 1.45%
2009-09-11 0 3.460 3.460 3.490 3.450 3.550 23,998,989 83,442,203 3.4769 1.824 1.824 1.839 1.818 1.871 45,536,190 1.8324 -1.70%
2009-09-10 0 3.520 3.510 3.520 3.470 3.560 62,008,787 218,466,673 3.5232 1.855 1.850 1.855 1.829 1.876 117,656,785 1.8568 2.03%
2009-09-09 0 3.450 3.450 3.460 3.410 3.550 391,550,321 1,381,778,386 3.5290 1.818 1.818 1.824 1.797 1.871 742,935,864 1.8599 -5.74%
2009-09-08 0 3.660 3.650 3.660 3.640 3.720 21,295,991 78,190,890 3.6716 1.929 1.924 1.929 1.918 1.961 40,407,464 1.9351 -1.61%
2009-09-07 0 3.720 3.700 3.720 3.650 3.770 22,168,966 82,487,512 3.7209 1.961 1.950 1.961 1.924 1.987 42,063,865 1.9610 1.36%
2009-09-04 0 3.670 3.650 3.660 3.530 3.670 21,941,264 79,572,033 3.6266 1.934 1.924 1.929 1.860 1.934 41,631,819 1.9113 1.38%
2009-09-03 0 3.620 3.610 3.620 3.410 3.630 30,099,003 107,187,376 3.5612 1.908 1.903 1.908 1.797 1.913 57,110,485 1.8768 5.85%
2009-09-02 0 3.420 3.410 3.420 3.330 3.440 24,558,020 83,308,147 3.3923 1.802 1.797 1.802 1.755 1.813 46,596,907 1.7878 -1.16%
2009-09-01 0 3.460 3.440 3.460 3.250 3.500 29,778,073 100,929,394 3.3894 1.824 1.813 1.824 1.713 1.845 56,501,546 1.7863 5.81%
2009-08-31 0 3.270 3.280 3.290 3.190 3.360 29,332,716 94,994,912 3.2385 1.723 1.729 1.734 1.681 1.771 55,656,516 1.7068 -2.97%
2009-08-28 0 3.370 3.360 3.370 3.310 3.500 36,143,416 122,010,224 3.3757 1.776 1.771 1.776 1.744 1.845 68,579,282 1.7791 -2.60%
2009-08-27 0 3.460 3.480 3.490 3.370 3.600 56,704,563 196,454,010 3.4645 1.824 1.834 1.839 1.776 1.897 107,592,438 1.8259 -3.35%
2009-08-26 0 3.580 3.570 3.590 3.540 3.640 14,449,915 51,853,135 3.5885 1.887 1.882 1.892 1.866 1.918 27,417,574 1.8912 -1.10%
2009-08-25 0 3.620 3.610 3.620 3.570 3.660 19,448,646 70,191,061 3.6090 1.908 1.903 1.908 1.882 1.929 36,902,272 1.9021 -0.28%
2009-08-24 0 3.630 3.620 3.630 3.550 3.630 26,912,254 96,574,374 3.5885 1.913 1.908 1.913 1.871 1.913 51,063,880 1.8912 3.13%
2009-08-21 0 3.520 3.520 3.550 3.480 3.600 13,757,111 48,564,558 3.5301 1.855 1.855 1.871 1.834 1.897 26,103,034 1.8605 -1.40%
2009-08-20 0 3.570 3.570 3.580 3.420 3.610 39,363,530 138,828,960 3.5268 1.882 1.882 1.887 1.802 1.903 74,689,195 1.8588 1.13%
2009-08-19 0 3.530 3.530 3.540 3.440 3.620 15,007,206 53,105,858 3.5387 1.860 1.860 1.866 1.813 1.908 28,474,990 1.8650 -1.67%
2009-08-18 0 3.590 3.590 3.600 3.420 3.630 22,772,346 80,745,988 3.5458 1.892 1.892 1.897 1.802 1.913 43,208,731 1.8687 0.84%
2009-08-17 0 3.560 3.550 3.560 3.540 3.690 20,146,845 72,253,096 3.5863 1.876 1.871 1.876 1.866 1.945 38,227,050 1.8901 -3.78%
2009-08-14 0 3.700 3.690 3.700 3.630 3.800 32,200,093 119,162,520 3.7007 1.950 1.945 1.950 1.913 2.003 61,097,138 1.9504 -0.54%
2009-08-13 0 3.720 3.700 3.710 3.680 3.940 53,808,268 203,151,740 3.7755 1.961 1.950 1.955 1.939 2.077 102,096,946 1.9898 -2.36%
2009-08-12 0 3.810 3.810 3.830 3.800 3.930 43,512,983 168,020,387 3.8614 2.008 2.008 2.019 2.003 2.071 82,562,455 2.0351 -3.05%
2009-08-11 0 3.930 3.920 3.930 3.890 4.150 76,001,903 306,171,978 4.0285 2.071 2.066 2.071 2.050 2.187 144,207,619 2.1231 0.00%
2009-08-10 0 3.930 3.930 3.940 3.890 4.100 40,044,743 159,089,314 3.9728 2.071 2.071 2.077 2.050 2.161 75,981,743 2.0938 1.29%
2009-08-07 0 3.880 3.880 3.890 3.760 4.020 80,894,658 315,430,804 3.8993 2.045 2.045 2.050 1.982 2.119 153,491,236 2.0550 1.04%
2009-08-06 0 3.840 3.830 3.850 3.400 3.850 114,805,317 417,996,649 3.6409 2.024 2.019 2.029 1.792 2.029 217,834,038 1.9189 5.21%
2009-08-05 0 3.650 3.640 3.660 3.630 3.900 65,292,900 242,900,352 3.7202 1.924 1.918 1.929 1.913 2.055 123,888,130 1.9606 -7.12%
2009-08-04 0 3.930 3.930 3.940 3.760 4.040 71,738,704 281,371,587 3.9222 2.071 2.071 2.077 1.982 2.129 136,118,535 2.0671 6.22%
2009-08-03 0 3.700 3.700 3.710 3.600 3.710 19,881,491 72,720,146 3.6577 1.950 1.950 1.955 1.897 1.955 37,723,562 1.9277 0.54%
2009-07-31 0 3.680 3.670 3.680 3.620 3.720 25,547,258 93,992,351 3.6792 1.939 1.934 1.939 1.908 1.961 48,473,908 1.9390 2.51%
2009-07-30 0 3.590 3.590 3.600 3.410 3.630 22,904,405 81,235,518 3.5467 1.892 1.892 1.897 1.797 1.913 43,459,303 1.8692 2.57%
2009-07-29 0 3.500 3.480 3.510 3.390 3.710 39,856,757 142,218,020 3.5682 1.845 1.834 1.850 1.787 1.955 75,625,054 1.8806 -2.78%
2009-07-28 0 3.600 3.590 3.600 3.550 3.680 55,332,882 200,361,034 3.6210 1.897 1.892 1.897 1.871 1.939 104,989,781 1.9084 0.28%
2009-07-27 0 3.590 3.580 3.590 3.560 3.690 23,217,587 83,982,136 3.6172 1.892 1.887 1.892 1.876 1.945 44,053,541 1.9064 1.13%
2009-07-24 0 3.550 3.540 3.550 3.530 3.800 61,069,110 221,661,561 3.6297 1.871 1.866 1.871 1.860 2.003 115,873,822 1.9130 1.43%
2009-07-23 0 3.500 3.490 3.500 3.470 3.670 42,771,916 152,070,840 3.5554 1.845 1.839 1.845 1.829 1.934 81,156,338 1.8738 -1.69%
2009-07-22 0 3.560 3.560 3.570 3.300 3.710 156,633,757 554,668,897 3.5412 1.876 1.876 1.882 1.739 1.955 297,200,205 1.8663 5.95%
2009-07-21 0 3.360 3.340 3.360 3.150 3.420 153,040,492 503,913,318 3.2927 1.771 1.760 1.771 1.660 1.802 290,382,268 1.7353 6.67%
2009-07-20 0 3.150 3.150 3.160 3.060 3.180 62,916,864 197,559,135 3.1400 1.660 1.660 1.665 1.613 1.676 119,379,789 1.6549 0.32%
2009-07-17 0 3.140 3.110 3.120 2.960 3.180 150,261,865 459,832,966 3.0602 1.655 1.639 1.644 1.560 1.676 285,110,042 1.6128 6.80%
2009-07-16 0 2.940 2.920 2.940 2.900 3.050 62,095,488 183,534,284 2.9557 1.549 1.539 1.549 1.528 1.607 117,821,293 1.5577 0.00%
2009-07-15 0 2.940 2.930 2.940 2.800 2.970 123,023,259 356,864,954 2.9008 1.549 1.544 1.549 1.476 1.565 233,426,935 1.5288 7.69%
2009-07-14 0 2.730 2.730 2.740 2.630 2.750 43,943,205 118,799,828 2.7035 1.439 1.439 1.444 1.386 1.449 83,378,767 1.4248 5.81%
2009-07-13 0 2.580 2.570 2.580 2.560 2.630 16,862,727 43,870,197 2.6016 1.360 1.354 1.360 1.349 1.386 31,995,695 1.3711 -1.15%
2009-07-10 0 2.610 2.610 2.620 2.600 2.680 34,659,565 91,749,236 2.6472 1.376 1.376 1.381 1.370 1.412 65,763,792 1.3951 -1.14%
2009-07-09 0 2.640 2.640 2.650 2.580 2.660 22,900,473 60,297,025 2.6330 1.391 1.391 1.397 1.360 1.402 43,451,842 1.3877 -0.75%
2009-07-08 0 2.660 2.650 2.660 2.620 2.720 33,383,705 88,680,973 2.6564 1.402 1.397 1.402 1.381 1.434 63,342,948 1.4000 -3.62%
2009-07-07 0 2.760 2.740 2.750 2.710 2.780 30,539,916 84,184,969 2.7566 1.455 1.444 1.449 1.428 1.465 57,947,083 1.4528 1.10%
2009-07-06 0 2.730 2.730 2.740 2.710 2.790 52,424,000 143,415,840 2.7357 1.439 1.439 1.444 1.428 1.470 99,470,407 1.4418 -2.85%
2009-07-03 0 2.810 2.790 2.810 2.750 2.830 52,823,969 147,307,247 2.7886 1.481 1.470 1.481 1.449 1.491 100,229,317 1.4697 -1.75%
2009-07-02 0 2.860 2.840 2.850 2.830 2.960 41,655,229 120,797,866 2.8999 1.507 1.497 1.502 1.491 1.560 79,037,513 1.5284 -1.72%
2009-06-30 0 2.910 2.910 2.930 2.900 3.110 24,382,554 73,146,116 2.9999 1.534 1.534 1.544 1.528 1.639 46,263,974 1.5811 -3.96%
2009-06-29 0 3.030 3.030 3.040 2.990 3.080 42,905,804 130,267,569 3.0361 1.597 1.597 1.602 1.576 1.623 81,410,380 1.6001 2.71%
2009-06-26 0 2.950 2.940 2.950 2.870 2.960 36,907,097 107,653,682 2.9169 1.555 1.549 1.555 1.513 1.560 70,028,307 1.5373 1.37%
2009-06-25 0 2.910 2.900 2.910 2.870 2.960 30,839,290 89,860,040 2.9138 1.534 1.528 1.534 1.513 1.560 58,515,121 1.5357 0.69%
2009-06-24 0 2.890 2.890 2.900 2.830 2.900 24,214,384 69,399,446 2.8660 1.523 1.523 1.528 1.491 1.528 45,944,885 1.5105 1.40%
2009-06-23 0 2.850 2.840 2.850 2.820 2.900 21,095,591 60,259,082 2.8565 1.502 1.497 1.502 1.486 1.528 40,027,221 1.5055 -3.06%
2009-06-22 0 2.940 2.940 2.950 2.830 2.960 21,841,399 63,856,777 2.9237 1.549 1.549 1.555 1.491 1.560 41,442,333 1.5409 3.52%
2009-06-19 0 2.840 2.840 2.850 2.800 2.900 62,615,936 177,277,543 2.8312 1.497 1.497 1.502 1.476 1.528 118,808,802 1.4921 0.00%
2009-06-18 0 2.840 2.830 2.840 2.820 2.940 43,853,014 125,286,127 2.8570 1.497 1.491 1.497 1.486 1.549 83,207,637 1.5057 -2.74%
2009-06-17 0 2.920 2.920 2.930 2.870 3.000 35,947,235 105,095,747 2.9236 1.539 1.539 1.544 1.513 1.581 68,207,044 1.5408 0.00%
2009-06-16 0 2.920 2.920 2.930 2.880 3.040 58,644,689 172,289,285 2.9378 1.539 1.539 1.544 1.518 1.602 111,273,674 1.5483 -2.34%
2009-06-15 0 2.990 2.980 2.990 2.970 3.110 56,167,380 170,331,734 3.0326 1.576 1.571 1.576 1.565 1.639 106,573,175 1.5983 -2.92%
2009-06-12 0 3.080 3.070 3.080 3.010 3.250 46,960,071 144,616,436 3.0796 1.623 1.618 1.623 1.586 1.713 89,103,032 1.6230 -3.45%
2009-06-11 0 3.190 3.170 3.180 3.050 3.300 133,010,841 425,990,976 3.2027 1.681 1.671 1.676 1.607 1.739 252,377,584 1.6879 5.63%
2009-06-10 0 3.020 3.020 3.030 2.820 3.050 83,523,536 246,865,084 2.9556 1.592 1.592 1.597 1.486 1.607 158,479,325 1.5577 9.03%
2009-06-09 0 2.770 2.760 2.780 2.740 2.920 61,989,826 174,134,022 2.8091 1.460 1.455 1.465 1.444 1.539 117,620,808 1.4805 -3.15%
2009-06-08 0 2.860 2.850 2.860 2.850 3.000 79,649,258 232,945,094 2.9246 1.507 1.502 1.507 1.502 1.581 151,128,188 1.5414 -5.61%
2009-06-05 0 3.030 3.020 3.030 2.970 3.080 57,192,559 172,293,663 3.0125 1.597 1.592 1.597 1.565 1.623 108,518,372 1.5877 -0.33%
2009-06-04 0 3.040 3.030 3.040 2.970 3.140 82,745,089 251,840,503 3.0436 1.602 1.597 1.602 1.565 1.655 157,002,283 1.6041 -3.18%
2009-06-03 0 3.140 3.150 3.160 3.120 3.280 58,832,915 188,246,924 3.1997 1.655 1.660 1.665 1.644 1.729 111,630,818 1.6863 0.64%
2009-06-02 0 3.120 3.110 3.120 3.080 3.490 84,023,328 274,695,611 3.2693 1.644 1.639 1.644 1.623 1.839 159,427,641 1.7230 -5.17%
2009-06-01 0 3.290 3.280 3.290 3.120 3.310 47,480,936 153,798,295 3.2392 1.734 1.729 1.734 1.644 1.744 90,091,333 1.7071 6.13%
2009-05-29 0 3.100 3.090 3.100 3.020 3.130 28,729,841 88,806,588 3.0911 1.634 1.629 1.634 1.592 1.650 54,512,608 1.6291 1.64%
2009-05-27 0 3.050 3.050 3.060 3.010 3.150 39,009,631 120,228,110 3.0820 1.607 1.607 1.613 1.586 1.660 74,017,699 1.6243 0.66%
2009-05-26 0 3.030 3.030 3.040 3.010 3.180 34,479,000 106,251,060 3.0816 1.597 1.597 1.602 1.586 1.676 65,421,184 1.6241 -4.42%
2009-05-25 0 3.170 3.170 3.180 2.760 3.220 91,066,209 272,173,815 2.9887 1.671 1.671 1.676 1.455 1.697 172,790,952 1.5752 13.21%
2009-05-22 0 2.800 2.800 2.810 2.660 2.940 134,987,987 378,275,003 2.8023 1.476 1.476 1.481 1.402 1.549 256,129,063 1.4769 -6.35%
2009-05-21 0 2.990 2.980 2.990 2.970 3.180 82,133,965 249,813,591 3.0415 1.576 1.571 1.576 1.565 1.676 155,842,723 1.6030 -3.86%
2009-05-20 0 3.110 3.100 3.110 2.900 3.160 110,974,344 339,313,638 3.0576 1.639 1.634 1.639 1.528 1.665 210,565,069 1.6114 8.36%
2009-05-19 0 2.870 2.870 2.880 2.850 3.030 65,736,639 190,072,005 2.8914 1.513 1.513 1.518 1.502 1.597 124,730,090 1.5239 -0.69%
2009-05-18 0 2.890 2.880 2.890 2.760 2.950 34,874,000 100,477,128 2.8811 1.523 1.518 1.523 1.455 1.555 66,170,666 1.5185 0.35%
2009-05-15 0 2.880 2.880 2.890 2.730 2.940 56,567,521 159,698,870 2.8232 1.518 1.518 1.523 1.439 1.549 107,332,411 1.4879 7.87%
2009-05-14 0 2.670 2.670 2.680 2.640 2.710 62,712,144 167,187,443 2.6660 1.407 1.407 1.412 1.391 1.428 118,991,349 1.4050 -6.64%
2009-05-13 0 2.860 2.860 2.870 2.830 3.010 61,282,899 178,450,098 2.9119 1.507 1.507 1.513 1.491 1.586 116,279,469 1.5347 -2.39%
2009-05-12 0 2.930 2.920 2.930 2.830 3.050 41,468,860 122,120,620 2.9449 1.544 1.539 1.544 1.491 1.607 78,683,892 1.5520 2.45%
2009-05-11 0 2.860 2.860 2.900 2.830 3.260 112,323,171 342,530,256 3.0495 1.507 1.507 1.528 1.491 1.718 213,124,361 1.6072 -2.72%
2009-05-08 0 2.940 2.930 2.950 2.450 2.970 146,442,682 407,941,310 2.7857 1.549 1.544 1.555 1.291 1.565 277,863,444 1.4681 17.60%
2009-05-07 0 2.500 2.500 2.520 2.420 2.630 60,421,468 151,881,811 2.5137 1.318 1.318 1.328 1.275 1.386 114,644,972 1.3248 0.00%
2009-05-06 0 2.500 2.490 2.500 2.460 2.560 43,065,618 108,048,009 2.5089 1.318 1.312 1.318 1.296 1.349 81,713,615 1.3223 1.21%
2009-05-05 0 2.470 2.470 2.480 2.360 2.560 77,814,505 190,753,603 2.4514 1.302 1.302 1.307 1.244 1.349 147,646,888 1.2920 5.56%
2009-05-04 0 2.340 2.330 2.340 2.180 2.360 78,351,221 179,277,671 2.2881 1.233 1.228 1.233 1.149 1.244 148,665,265 1.2059 9.86%
2009-04-30 0 2.130 2.080 2.130 2.040 2.280 35,971,750 79,222,650 2.2024 1.123 1.096 1.123 1.075 1.202 68,253,560 1.1607 -0.93%
2009-04-29 0 2.150 2.140 2.150 2.090 2.160 20,356,546 43,369,082 2.1305 1.133 1.128 1.133 1.101 1.138 38,624,941 1.1228 3.37%
2009-04-28 0 2.080 2.080 2.090 2.020 2.120 41,559,242 86,059,659 2.0708 1.096 1.096 1.101 1.065 1.117 78,855,385 1.0914 1.96%
2009-04-27 0 2.040 2.030 2.040 2.030 2.310 39,349,356 83,481,341 2.1215 1.075 1.070 1.075 1.070 1.217 74,662,301 1.1181 -11.30%
2009-04-24 0 2.300 2.290 2.300 2.240 2.340 37,448,701 85,756,528 2.2900 1.212 1.207 1.212 1.181 1.233 71,055,958 1.2069 1.77%
2009-04-23 0 2.260 2.250 2.260 2.180 2.260 25,182,800 55,796,340 2.2157 1.191 1.186 1.191 1.149 1.191 47,782,378 1.1677 4.15%
2009-04-22 0 2.170 2.170 2.180 2.160 2.300 47,257,654 105,432,416 2.2310 1.144 1.144 1.149 1.138 1.212 89,667,673 1.1758 0.46%
2009-04-21 0 2.160 2.160 2.170 2.120 2.220 46,185,039 100,468,856 2.1754 1.138 1.138 1.144 1.117 1.170 87,632,470 1.1465 -6.09%
2009-04-20 0 2.300 2.290 2.300 2.230 2.340 79,399,357 182,828,071 2.3026 1.212 1.207 1.212 1.175 1.233 150,654,020 1.2136 -1.29%
2009-04-17 0 2.330 2.320 2.330 2.280 2.420 76,214,330 179,016,822 2.3489 1.228 1.223 1.228 1.202 1.275 144,610,682 1.2379 3.10%
2009-04-16 0 2.260 2.250 2.260 2.220 2.400 83,854,603 192,677,875 2.2978 1.191 1.186 1.191 1.170 1.265 159,107,498 1.2110 -3.00%
2009-04-15 0 2.330 2.330 2.340 2.030 2.350 95,671,294 210,190,949 2.1970 1.228 1.228 1.233 1.070 1.239 181,528,738 1.1579 12.56%
2009-04-14 0 2.070 2.070 2.080 1.990 2.130 87,426,828 181,098,047 2.0714 1.091 1.091 1.096 1.049 1.123 165,885,513 1.0917 5.61%
2009-04-09 0 1.960 1.960 1.970 1.910 1.980 62,501,653 121,801,129 1.9488 1.033 1.033 1.038 1.007 1.044 118,591,959 1.0271 2.62%
2009-04-08 0 1.910 1.900 1.920 1.900 2.080 87,635,249 172,509,630 1.9685 1.007 1.001 1.012 1.001 1.096 166,280,976 1.0375 -11.16%
2009-04-07 0 2.150 2.150 2.160 2.090 2.250 45,683,458 98,355,565 2.1530 1.133 1.133 1.138 1.101 1.186 86,680,760 1.1347 -4.44%
2009-04-06 0 2.250 2.250 2.260 2.070 2.260 87,321,547 188,402,820 2.1576 1.186 1.186 1.191 1.091 1.191 165,685,751 1.1371 8.70%
2009-04-03 0 2.070 2.060 2.070 2.020 2.100 44,467,492 91,429,303 2.0561 1.091 1.086 1.091 1.065 1.107 84,373,560 1.0836 1.47%
2009-04-02 0 2.040 2.030 2.040 1.870 2.050 91,130,265 179,277,955 1.9673 1.075 1.070 1.075 0.986 1.080 172,912,493 1.0368 10.27%
2009-04-01 0 1.850 1.850 1.860 1.810 1.880 16,975,076 31,385,593 1.8489 0.975 0.975 0.980 0.954 0.991 32,208,868 0.9744 3.93%
2009-03-31 0 1.780 1.800 1.810 1.750 1.830 28,017,182 50,431,088 1.8000 0.938 0.949 0.954 0.922 0.964 53,160,394 0.9487 -1.66%
2009-03-30 0 1.810 1.800 1.810 1.800 1.950 32,526,200 60,114,132 1.8482 0.954 0.949 0.954 0.949 1.028 61,715,900 0.9740 -7.18%
2009-03-27 0 1.950 1.940 1.950 1.930 1.980 29,078,121 56,753,298 1.9518 1.028 1.022 1.028 1.017 1.044 55,173,442 1.0286 1.56%
2009-03-26 0 1.920 1.910 1.920 1.890 1.960 36,081,300 69,438,477 1.9245 1.012 1.007 1.012 0.996 1.033 68,461,422 1.0143 2.13%
2009-03-25 0 1.880 1.880 1.890 1.870 1.980 72,059,944 138,838,341 1.9267 0.991 0.991 0.996 0.986 1.044 136,728,063 1.0154 -2.08%
2009-03-24 0 1.920 1.920 1.930 1.830 1.950 105,357,827 200,398,136 1.9021 1.012 1.012 1.017 0.964 1.028 199,908,170 1.0025 4.92%
2009-03-23 0 1.830 1.820 1.830 1.750 1.840 52,885,361 95,320,118 1.8024 0.964 0.959 0.964 0.922 0.970 100,345,803 0.9499 3.98%
2009-03-20 0 1.760 1.760 1.770 1.740 1.820 73,537,265 130,853,971 1.7794 0.928 0.928 0.933 0.917 0.959 139,531,163 0.9378 0.00%
2009-03-19 0 1.760 1.760 1.770 1.750 1.920 80,455,400 146,304,806 1.8185 0.928 0.928 0.933 0.922 1.012 152,657,778 0.9584 -3.30%
2009-03-18 0 1.820 1.810 1.820 1.710 1.850 117,200,962 211,311,409 1.8030 0.959 0.954 0.959 0.901 0.975 222,379,585 0.9502 7.06%
2009-03-17 0 1.700 1.680 1.700 1.650 1.730 147,276,322 250,187,464 1.6988 0.896 0.885 0.896 0.870 0.912 279,445,210 0.8953 1.80%
2009-03-16 0 1.670 1.670 1.680 1.520 1.700 125,139,989 203,778,765 1.6284 0.880 0.880 0.885 0.801 0.896 237,443,263 0.8582 9.87%
2009-03-13 0 1.520 1.510 1.520 1.510 1.570 31,405,239 48,477,367 1.5436 0.801 0.796 0.801 0.796 0.827 59,588,965 0.8135 -0.65%
2009-03-12 0 1.530 1.530 1.540 1.510 1.600 46,441,706 72,157,899 1.5537 0.806 0.806 0.812 0.796 0.843 88,119,476 0.8189 0.00%
2009-03-11 0 1.530 1.530 1.540 1.500 1.540 53,225,899 80,810,266 1.5183 0.806 0.806 0.812 0.791 0.812 100,991,947 0.8002 4.08%
2009-03-10 0 1.470 1.470 1.480 1.440 1.500 28,077,365 41,461,221 1.4767 0.775 0.775 0.780 0.759 0.791 53,274,586 0.7783 1.38%
2009-03-09 0 1.450 1.450 1.460 1.420 1.480 12,561,011 18,139,940 1.4441 0.764 0.764 0.769 0.748 0.780 23,833,528 0.7611 -2.03%
2009-03-06 0 1.480 1.480 1.490 1.460 1.520 26,132,899 38,851,354 1.4867 0.780 0.780 0.785 0.769 0.801 49,585,116 0.7835 -1.99%
2009-03-05 0 1.510 1.510 1.520 1.490 1.540 48,970,505 74,328,727 1.5178 0.796 0.796 0.801 0.785 0.812 92,917,672 0.7999 2.72%
2009-03-04 0 1.470 1.470 1.480 1.400 1.510 46,802,275 68,849,788 1.4711 0.775 0.775 0.780 0.738 0.796 88,803,627 0.7753 5.00%
2009-03-03 0 1.400 1.390 1.400 1.320 1.420 24,930,225 34,064,593 1.3664 0.738 0.733 0.738 0.696 0.748 47,303,136 0.7201 1.45%
2009-03-02 0 1.380 1.380 1.390 1.370 1.430 21,571,038 29,852,689 1.3839 0.727 0.727 0.733 0.722 0.754 40,929,344 0.7294 -4.17%
2009-02-27 0 1.440 1.430 1.440 1.420 1.460 33,201,869 47,869,630 1.4418 0.759 0.754 0.759 0.748 0.769 62,997,929 0.7599 0.70%
2009-02-26 0 1.430 1.430 1.440 1.410 1.460 23,587,909 33,863,839 1.4356 0.754 0.754 0.759 0.743 0.769 44,756,198 0.7566 0.00%
2009-02-25 0 1.430 1.420 1.430 1.420 1.470 22,629,253 32,641,676 1.4425 0.754 0.748 0.754 0.748 0.775 42,937,223 0.7602 0.70%
2009-02-24 0 1.420 1.420 1.440 1.420 1.490 38,161,958 54,759,656 1.4349 0.748 0.748 0.759 0.748 0.785 72,409,307 0.7563 -5.96%
2009-02-23 0 1.510 1.500 1.510 1.470 1.520 21,930,716 32,752,242 1.4934 0.796 0.791 0.796 0.775 0.801 41,611,805 0.7871 0.67%
2009-02-20 0 1.500 1.490 1.500 1.470 1.520 27,075,217 40,594,977 1.4993 0.791 0.785 0.791 0.775 0.801 51,373,090 0.7902 -1.32%
2009-02-19 0 1.520 1.520 1.530 1.480 1.530 33,231,400 50,197,516 1.5105 0.801 0.801 0.806 0.780 0.806 63,053,962 0.7961 2.01%
2009-02-18 0 1.490 1.490 1.500 1.440 1.500 43,876,590 64,376,761 1.4672 0.785 0.785 0.791 0.759 0.791 83,252,370 0.7733 0.00%
2009-02-17 0 1.490 1.490 1.500 1.490 1.550 74,376,000 111,919,020 1.5048 0.785 0.785 0.791 0.785 0.817 141,122,596 0.7931 -5.10%
2009-02-16 0 1.570 1.570 1.580 1.570 1.630 33,817,980 53,885,905 1.5934 0.827 0.827 0.833 0.827 0.859 64,166,951 0.8398 -3.68%
2009-02-13 0 1.630 1.620 1.630 1.600 1.640 43,562,232 70,700,846 1.6230 0.859 0.854 0.859 0.843 0.864 82,655,901 0.8554 1.87%
2009-02-12 0 1.600 1.590 1.600 1.560 1.620 50,144,460 80,143,464 1.5983 0.843 0.838 0.843 0.822 0.854 95,145,159 0.8423 0.63%
2009-02-11 0 1.590 1.580 1.590 1.540 1.640 168,415,598 267,685,462 1.5894 0.838 0.833 0.838 0.812 0.864 319,555,319 0.8377 -4.79%
2009-02-10 0 1.670 1.660 1.670 1.580 1.670 85,153,963 139,091,323 1.6334 0.880 0.875 0.880 0.833 0.880 161,572,931 0.8609 4.37%
2009-02-09 0 1.600 1.600 1.610 1.570 1.640 107,520,394 172,665,926 1.6059 0.843 0.843 0.849 0.827 0.864 204,011,471 0.8464 -1.23%
2009-02-06 0 1.620 1.620 1.630 1.480 1.670 382,821,582 617,230,552 1.6123 0.854 0.854 0.859 0.780 0.880 726,373,770 0.8497 10.96%
2009-02-05 0 1.460 1.450 1.460 1.430 1.540 90,046,757 133,765,257 1.4855 0.769 0.764 0.769 0.754 0.812 170,856,622 0.7829 -2.67%
2009-02-04 0 1.500 1.500 1.510 1.490 1.570 92,789,373 142,970,230 1.5408 0.791 0.791 0.796 0.785 0.827 176,060,520 0.8121 0.00%
2009-02-03 0 1.500 1.490 1.500 1.410 1.500 60,579,958 87,881,741 1.4507 0.791 0.785 0.791 0.743 0.791 114,945,694 0.7646 7.14%
2009-02-02 0 1.400 1.400 1.410 1.390 1.470 39,042,494 55,275,905 1.4158 0.738 0.738 0.743 0.733 0.775 74,080,054 0.7462 -4.76%
2009-01-30 0 1.470 1.460 1.470 1.390 1.470 45,258,118 65,524,479 1.4478 0.775 0.769 0.775 0.733 0.775 85,873,711 0.7630 2.08%
2009-01-29 0 1.440 1.430 1.440 1.410 1.460 67,469,974 96,883,958 1.4360 0.759 0.754 0.759 0.743 0.769 128,018,956 0.7568 6.67%
2009-01-23 0 1.350 1.340 1.350 1.350 1.470 76,476,008 105,286,191 1.3767 0.711 0.706 0.711 0.711 0.775 145,107,196 0.7256 -8.16%
2009-01-22 0 1.470 1.470 1.480 1.460 1.520 44,209,048 65,421,020 1.4798 0.775 0.775 0.780 0.769 0.801 83,883,183 0.7799 0.00%
2009-01-21 0 1.470 1.470 1.480 1.450 1.520 64,060,360 95,005,227 1.4831 0.775 0.775 0.780 0.764 0.801 121,549,483 0.7816 -1.34%
2009-01-20 0 1.490 1.480 1.490 1.430 1.510 63,390,000 93,478,000 1.4746 0.785 0.780 0.785 0.754 0.796 120,277,527 0.7772 0.68%
2009-01-19 0 1.480 1.470 1.480 1.450 1.570 68,034,212 101,386,272 1.4902 0.780 0.775 0.780 0.764 0.827 129,089,553 0.7854 -4.52%
2009-01-16 0 1.550 1.540 1.550 1.500 1.580 114,389,746 176,123,165 1.5397 0.817 0.812 0.817 0.791 0.833 217,045,525 0.8115 3.33%
2009-01-15 0 1.500 1.490 1.500 1.410 1.520 133,761,900 197,915,407 1.4796 0.791 0.785 0.791 0.743 0.801 253,802,660 0.7798 0.00%
2009-01-14 0 1.500 1.490 1.500 1.490 1.730 229,057,133 356,858,688 1.5579 0.791 0.785 0.791 0.785 0.912 434,617,851 0.8211 -10.71%
2009-01-13 0 1.680 1.680 1.690 1.660 1.740 85,517,617 145,436,855 1.7007 0.885 0.885 0.891 0.875 0.917 162,262,936 0.8963 0.00%
2009-01-12 0 1.680 1.680 1.690 1.640 1.790 147,334,726 251,167,512 1.7047 0.885 0.885 0.891 0.864 0.943 279,556,027 0.8985 -2.89%
2009-01-09 0 1.730 1.730 1.740 1.720 1.980 224,143,654 407,678,441 1.8188 0.912 0.912 0.917 0.906 1.044 425,294,912 0.9586 -9.42%
2009-01-08 0 1.910 1.910 1.920 1.910 2.260 297,797,022 612,838,393 2.0579 1.007 1.007 1.012 1.007 1.191 565,046,371 1.0846 -25.97%
2009-01-07 1 - - - - - 0 0 - 1.360 - - - - 0 - 0.00%
2009-01-06 0 2.580 2.580 2.590 2.260 2.600 213,632,357 528,358,614 2.4732 1.360 1.360 1.365 1.191 1.370 405,350,555 1.3035 12.17%
2009-01-05 0 2.300 2.290 2.300 2.230 2.350 73,240,729 167,869,573 2.2920 1.212 1.207 1.212 1.175 1.239 138,968,509 1.2080 5.02%
2009-01-02 0 2.190 2.180 2.190 2.110 2.220 43,521,904 95,137,318 2.1860 1.154 1.149 1.154 1.112 1.170 82,579,382 1.1521 3.79%
2008-12-31 0 2.110 2.100 2.110 2.080 2.120 13,711,168 28,754,249 2.0971 1.112 1.107 1.112 1.096 1.117 26,015,860 1.1053 2.43%
2008-12-30 0 2.060 2.060 2.070 2.050 2.210 49,413,785 103,021,442 2.0849 1.086 1.086 1.091 1.080 1.165 93,758,761 1.0988 -4.63%
2008-12-29 0 2.160 2.160 2.170 2.150 2.260 18,235,628 40,154,013 2.2020 1.138 1.138 1.144 1.133 1.191 34,600,666 1.1605 -0.92%
2008-12-24 0 2.180 2.170 2.180 2.080 2.240 33,784,066 73,949,816 2.1889 1.149 1.144 1.149 1.096 1.181 64,102,602 1.1536 3.32%
2008-12-23 0 2.110 2.100 2.110 2.050 2.200 41,985,228 88,141,200 2.0993 1.112 1.107 1.112 1.080 1.159 79,663,660 1.1064 -4.95%
2008-12-22 0 2.220 2.210 2.220 2.190 2.520 68,704,003 161,705,139 2.3536 1.170 1.165 1.170 1.154 1.328 130,360,429 1.2404 -7.11%
2008-12-19 0 2.390 2.380 2.390 2.220 2.470 122,708,562 290,048,764 2.3637 1.260 1.254 1.260 1.170 1.302 232,829,822 1.2458 4.82%
2008-12-18 0 2.280 2.270 2.280 2.130 2.290 64,889,711 143,100,715 2.2053 1.202 1.196 1.202 1.123 1.207 123,123,111 1.1623 2.70%
2008-12-17 0 2.220 2.210 2.220 2.050 2.220 74,384,418 159,432,673 2.1434 1.170 1.165 1.170 1.080 1.170 141,138,569 1.1296 8.82%
2008-12-16 0 2.040 2.040 2.050 2.020 2.110 26,767,002 55,056,514 2.0569 1.075 1.075 1.080 1.065 1.112 50,788,276 1.0840 -1.92%
2008-12-15 0 2.080 2.080 2.090 2.080 2.180 46,033,980 97,228,418 2.1121 1.096 1.096 1.101 1.096 1.149 87,345,848 1.1131 1.96%
2008-12-12 0 2.040 2.030 2.040 1.950 2.160 88,122,923 180,239,297 2.0453 1.075 1.070 1.075 1.028 1.138 167,206,299 1.0779 -6.42%
2008-12-11 0 2.180 2.170 2.180 2.020 2.280 211,727,563 454,313,049 2.1457 1.149 1.144 1.149 1.065 1.202 401,736,358 1.1309 -0.46%
2008-12-10 0 2.190 2.180 2.190 1.750 2.190 246,610,094 493,726,398 2.0021 1.154 1.149 1.154 0.922 1.154 467,923,211 1.0551 26.59%
2008-12-09 0 1.730 1.730 1.740 1.720 1.880 115,728,492 207,222,666 1.7906 0.912 0.912 0.917 0.906 0.991 219,585,690 0.9437 -5.46%
2008-12-08 0 1.830 1.820 1.830 1.770 1.840 96,009,117 174,199,541 1.8144 0.964 0.959 0.964 0.933 0.970 182,169,730 0.9562 4.57%
2008-12-05 0 1.750 1.740 1.750 1.720 1.800 38,391,020 66,845,917 1.7412 0.922 0.917 0.922 0.906 0.949 72,843,934 0.9177 -2.23%
2008-12-04 0 1.790 1.790 1.800 1.790 1.850 19,481,182 35,469,862 1.8207 0.943 0.943 0.949 0.943 0.975 36,964,007 0.9596 -0.56%
2008-12-03 0 1.800 1.800 1.810 1.800 1.940 31,137,338 57,574,770 1.8491 0.949 0.949 0.954 0.949 1.022 59,080,644 0.9745 -3.23%
2008-12-02 0 1.860 1.860 1.870 1.790 1.960 55,506,686 104,261,103 1.8784 0.980 0.980 0.986 0.943 1.033 105,319,561 0.9900 -1.59%
2008-12-01 0 1.890 1.890 1.900 1.760 1.900 37,679,892 69,284,102 1.8388 0.996 0.996 1.001 0.928 1.001 71,494,624 0.9691 5.59%
2008-11-28 0 1.790 1.790 1.800 1.760 1.820 16,940,889 30,250,263 1.7856 0.943 0.943 0.949 0.928 0.959 32,144,001 0.9411 0.56%
2008-11-27 0 1.780 1.770 1.780 1.750 1.830 24,758,923 44,168,951 1.7840 0.938 0.933 0.938 0.922 0.964 46,978,104 0.9402 1.71%
2008-11-26 0 1.750 1.740 1.750 1.720 1.780 21,032,198 36,700,654 1.7450 0.922 0.917 0.922 0.906 0.938 39,906,938 0.9197 -2.78%
2008-11-25 0 1.800 1.790 1.800 1.720 1.850 34,692,740 62,100,607 1.7900 0.949 0.943 0.949 0.906 0.975 65,826,739 0.9434 1.69%
2008-11-24 0 1.770 1.770 1.780 1.700 1.830 19,496,350 34,634,651 1.7765 0.933 0.933 0.938 0.896 0.964 36,992,787 0.9363 2.31%
2008-11-21 0 1.730 1.730 1.740 1.620 1.760 31,082,907 52,596,526 1.6921 0.912 0.912 0.917 0.854 0.928 58,977,365 0.8918 1.76%
2008-11-20 0 1.700 1.700 1.710 1.670 1.780 37,559,874 64,495,963 1.7172 0.896 0.896 0.901 0.880 0.938 71,266,900 0.9050 -5.03%
2008-11-19 0 1.820 1.820 1.830 1.790 1.850 46,827,603 85,056,166 1.8164 0.943 0.943 0.949 0.928 0.959 90,340,819 0.9415 2.25%
2008-11-18 0 1.780 1.780 1.790 1.740 1.810 29,468,250 52,290,574 1.7745 0.923 0.923 0.928 0.902 0.938 56,850,782 0.9198 -1.66%
2008-11-17 0 1.810 1.800 1.810 1.780 1.860 22,812,194 41,343,951 1.8124 0.938 0.933 0.938 0.923 0.964 44,009,775 0.9394 -1.09%
2008-11-14 0 1.830 1.820 1.830 1.800 1.900 37,992,506 70,200,240 1.8477 0.949 0.943 0.949 0.933 0.985 73,295,960 0.9578 1.67%
2008-11-13 0 1.800 1.800 1.810 1.720 1.840 58,780,650 105,380,130 1.7928 0.933 0.933 0.938 0.892 0.954 113,400,895 0.9293 -1.64%
2008-11-12 0 1.830 1.830 1.840 1.760 1.910 111,229,829 203,972,646 1.8338 0.949 0.949 0.954 0.912 0.990 214,586,979 0.9505 3.39%
2008-11-11 0 1.770 1.770 1.780 1.770 1.920 117,967,612 218,246,779 1.8501 0.917 0.917 0.923 0.917 0.995 227,585,655 0.9590 -7.81%
2008-11-10 0 1.920 1.910 1.920 1.900 2.290 166,537,819 333,710,191 2.0038 0.995 0.990 0.995 0.985 1.187 321,288,343 1.0387 -13.51%
2008-11-07 0 2.220 2.220 2.230 2.020 2.490 75,443,430 170,660,802 2.2621 1.151 1.151 1.156 1.047 1.291 145,547,088 1.1725 -11.90%
2008-11-06 0 2.520 2.520 2.530 2.480 2.600 40,092,572 101,061,399 2.5207 1.306 1.306 1.311 1.285 1.348 77,347,452 1.3066 -8.36%
2008-11-05 0 2.750 2.740 2.750 2.520 2.750 58,932,164 154,252,034 2.6175 1.425 1.420 1.425 1.306 1.425 113,693,199 1.3567 15.55%
2008-11-04 0 2.380 2.380 2.390 2.330 2.460 63,350,537 151,479,771 2.3911 1.234 1.234 1.239 1.208 1.275 122,217,219 1.2394 2.15%
2008-11-03 0 2.330 2.320 2.330 2.270 2.470 69,464,585 162,849,485 2.3444 1.208 1.203 1.208 1.177 1.280 134,012,572 1.2152 2.64%
2008-10-31 0 2.270 2.260 2.270 2.180 2.500 112,418,456 258,125,699 2.2961 1.177 1.171 1.177 1.130 1.296 216,880,104 1.1902 -10.28%
2008-10-30 0 2.530 2.520 2.530 2.410 2.550 49,262,313 121,540,706 2.4672 1.311 1.306 1.311 1.249 1.322 95,037,914 1.2789 9.52%
2008-10-29 0 2.310 2.310 2.340 2.280 2.650 68,721,842 170,056,724 2.4746 1.197 1.197 1.213 1.182 1.374 132,579,656 1.2827 -9.06%
2008-10-28 0 2.540 2.530 2.540 2.300 2.640 66,929,378 166,651,715 2.4900 1.317 1.311 1.317 1.192 1.368 129,121,596 1.2907 -1.93%
2008-10-27 0 2.590 2.590 2.600 2.500 2.690 54,979,627 143,271,800 2.6059 1.343 1.343 1.348 1.296 1.394 106,067,879 1.3508 -1.89%
2008-10-24 0 2.640 2.620 2.640 2.550 2.700 50,069,709 130,918,208 2.6147 1.368 1.358 1.368 1.322 1.400 96,595,560 1.3553 -0.38%
2008-10-23 0 2.650 2.650 2.660 2.530 2.730 32,058,473 83,927,709 2.6180 1.374 1.374 1.379 1.311 1.415 61,847,896 1.3570 -1.85%
2008-10-22 0 2.700 2.700 2.710 2.530 2.750 55,487,858 147,775,731 2.6632 1.400 1.400 1.405 1.311 1.425 107,048,369 1.3805 2.27%
2008-10-21 0 2.640 2.630 2.640 2.580 2.690 38,363,687 101,117,099 2.6358 1.368 1.363 1.368 1.337 1.394 74,012,050 1.3662 3.13%
2008-10-20 0 2.560 2.550 2.560 2.410 2.730 90,526,000 229,920,800 2.5398 1.327 1.322 1.327 1.249 1.415 174,644,707 1.3165 -3.40%
2008-10-17 0 2.650 2.650 2.680 2.610 2.820 29,699,479 80,173,562 2.6995 1.374 1.374 1.389 1.353 1.462 57,296,874 1.3993 -5.36%
2008-10-16 0 2.800 2.790 2.800 2.690 2.890 50,334,552 142,887,991 2.8388 1.451 1.446 1.451 1.394 1.498 97,106,501 1.4715 -8.79%
2008-10-15 0 3.070 3.060 3.070 2.920 3.140 50,837,175 155,473,332 3.0583 1.591 1.586 1.591 1.514 1.628 98,076,172 1.5852 -5.54%
2008-10-14 0 3.250 3.240 3.250 3.200 3.370 70,128,405 231,636,935 3.3030 1.685 1.679 1.685 1.659 1.747 135,293,228 1.7121 2.85%
2008-10-13 0 3.160 3.160 3.190 3.000 3.230 58,934,463 185,008,459 3.1392 1.638 1.638 1.654 1.555 1.674 113,697,634 1.6272 4.98%
2008-10-10 0 3.010 3.010 3.020 2.810 3.090 29,117,075 87,770,061 3.0144 1.560 1.560 1.565 1.457 1.602 56,173,288 1.5625 -5.05%
2008-10-09 0 3.170 3.170 3.180 2.970 3.280 46,534,713 144,210,975 3.0990 1.643 1.643 1.648 1.539 1.700 89,775,770 1.6063 4.97%
2008-10-08 0 3.020 3.010 3.020 2.900 3.180 64,087,026 195,801,501 3.0552 1.565 1.560 1.565 1.503 1.648 123,638,069 1.5837 -8.21%
2008-10-06 0 3.290 3.280 3.290 3.180 3.330 26,511,940 86,034,783 3.2451 1.705 1.700 1.705 1.648 1.726 51,147,405 1.6821 -4.08%
2008-10-03 0 3.430 3.430 3.440 3.400 3.520 36,740,804 127,029,197 3.4574 1.778 1.778 1.783 1.762 1.825 70,881,150 1.7921 -2.28%
2008-10-02 0 3.510 3.510 3.520 3.280 3.570 98,286,721 338,303,731 3.4420 1.819 1.819 1.825 1.700 1.850 189,616,857 1.7841 4.78%
2008-09-30 0 3.350 3.350 3.360 3.200 3.450 54,953,465 183,414,717 3.3376 1.736 1.736 1.742 1.659 1.788 106,017,407 1.7300 -4.83%
2008-09-29 0 3.520 3.520 3.530 3.420 3.580 23,522,110 82,992,218 3.5283 1.825 1.825 1.830 1.773 1.856 45,379,361 1.8289 -1.40%
2008-09-26 0 3.570 3.560 3.570 3.470 3.880 93,828,334 337,326,817 3.5951 1.850 1.845 1.850 1.799 2.011 181,015,641 1.8635 -8.46%
2008-09-25 0 3.900 3.890 3.900 3.890 4.090 57,951,004 227,734,091 3.9298 2.022 2.016 2.022 2.016 2.120 111,800,324 2.0370 -5.34%
2008-09-24 0 4.120 4.110 4.120 4.090 4.470 32,913,013 138,486,685 4.2077 2.136 2.130 2.136 2.120 2.317 63,496,493 2.1810 -5.29%
2008-09-23 0 4.350 4.350 4.360 4.300 4.500 22,749,101 99,193,340 4.3603 2.255 2.255 2.260 2.229 2.333 43,888,055 2.2601 -5.02%
2008-09-22 0 4.580 4.570 4.580 4.340 4.960 29,696,230 135,307,311 4.5564 2.374 2.369 2.374 2.250 2.571 57,290,606 2.3618 -4.98%
2008-09-19 0 4.820 4.820 4.830 4.200 5.000 76,628,374 346,455,454 4.5212 2.498 2.498 2.504 2.177 2.592 147,833,108 2.3436 22.03%
2008-09-18 0 3.950 3.950 3.990 3.700 4.200 46,306,106 179,606,694 3.8787 2.047 2.047 2.068 1.918 2.177 89,334,736 2.0105 1.28%
2008-09-17 0 3.900 3.890 3.900 3.800 4.250 40,078,904 158,415,057 3.9526 2.022 2.016 2.022 1.970 2.203 77,321,084 2.0488 -8.24%
2008-09-16 0 4.250 4.250 4.260 3.790 4.360 49,161,428 205,016,475 4.1703 2.203 2.203 2.208 1.965 2.260 94,843,285 2.1616 -2.52%
2008-09-12 0 4.360 4.360 4.370 4.230 4.440 27,562,440 119,399,490 4.3320 2.260 2.260 2.265 2.193 2.301 53,174,052 2.2454 0.46%
2008-09-11 0 4.340 4.340 4.360 4.230 4.600 32,734,824 142,919,637 4.3660 2.250 2.250 2.260 2.193 2.384 63,152,727 2.2631 -5.65%
2008-09-10 0 4.600 4.590 4.600 4.580 4.740 25,032,251 115,891,362 4.6297 2.384 2.379 2.384 2.374 2.457 48,292,757 2.3998 -3.97%
2008-09-09 0 4.790 4.780 4.790 4.760 4.890 14,705,573 70,463,961 4.7917 2.483 2.478 2.483 2.467 2.535 28,370,308 2.4837 -2.24%
2008-09-08 0 4.900 4.900 4.910 4.730 5.000 36,378,687 175,573,639 4.8263 2.540 2.540 2.545 2.452 2.592 70,182,546 2.5017 4.26%
2008-09-05 0 4.700 4.700 4.710 4.410 4.780 30,858,873 142,163,253 4.6069 2.436 2.436 2.441 2.286 2.478 59,533,602 2.3879 0.00%
2008-09-04 0 4.700 4.690 4.700 4.610 4.940 42,717,057 205,143,203 4.8024 2.436 2.431 2.436 2.390 2.561 82,410,665 2.4893 -5.05%
2008-09-03 0 4.950 4.940 4.950 4.620 4.950 44,316,568 212,468,163 4.7943 2.566 2.561 2.566 2.395 2.566 85,496,476 2.4851 3.99%
2008-09-02 0 4.760 4.750 4.760 4.540 4.960 57,318,000 268,714,680 4.6881 2.467 2.462 2.467 2.353 2.571 110,579,119 2.4301 -4.03%
2008-09-01 0 4.960 4.950 4.960 4.800 5.260 91,534,745 456,284,723 4.9848 2.571 2.566 2.571 2.488 2.726 176,590,799 2.5839 -6.42%
2008-08-29 0 5.300 5.300 5.310 5.280 5.500 77,289,015 411,695,016 5.3267 2.747 2.747 2.752 2.737 2.851 149,107,631 2.7611 -2.93%
2008-08-28 0 5.460 5.460 5.470 5.450 5.520 7,550,220 41,305,470 5.4708 2.830 2.830 2.835 2.825 2.861 14,566,047 2.8357 -1.44%
2008-08-27 0 5.540 5.540 5.550 5.430 5.590 11,248,124 62,007,262 5.5127 2.872 2.872 2.877 2.815 2.898 21,700,123 2.8575 1.09%
2008-08-26 0 5.480 5.470 5.480 5.400 5.540 15,897,681 86,732,658 5.4557 2.841 2.835 2.841 2.799 2.872 30,670,148 2.8279 -1.62%
2008-08-25 0 5.570 5.560 5.570 5.450 5.640 20,702,916 114,387,120 5.5252 2.887 2.882 2.887 2.825 2.923 39,940,511 2.8639 2.20%
2008-08-21 0 5.450 5.440 5.450 5.410 5.590 16,460,324 90,660,510 5.5078 2.825 2.820 2.825 2.804 2.898 31,755,611 2.8549 -2.50%
2008-08-20 0 5.590 5.590 5.600 5.500 5.700 24,575,483 137,500,588 5.5950 2.898 2.898 2.903 2.851 2.955 47,411,551 2.9001 2.57%
2008-08-19 0 5.450 5.440 5.450 5.400 5.490 8,484,231 46,170,096 5.4419 2.825 2.820 2.825 2.799 2.846 16,367,961 2.8208 -1.98%
2008-08-18 0 5.560 5.550 5.560 5.430 5.750 14,295,590 79,543,505 5.5642 2.882 2.877 2.882 2.815 2.980 27,579,360 2.8842 -1.94%
2008-08-15 0 5.670 5.660 5.670 5.460 5.740 16,566,748 93,610,046 5.6505 2.939 2.934 2.939 2.830 2.975 31,960,927 2.9289 1.25%
2008-08-14 0 5.600 5.600 5.610 5.370 5.700 13,964,170 77,689,307 5.5635 2.903 2.903 2.908 2.784 2.955 26,939,977 2.8838 4.48%
2008-08-13 0 5.360 5.360 5.370 5.360 5.490 14,352,080 77,800,010 5.4208 2.778 2.778 2.784 2.778 2.846 27,688,342 2.8098 -0.74%
2008-08-12 0 5.400 5.400 5.420 5.400 5.540 18,524,376 101,171,537 5.4615 2.799 2.799 2.809 2.799 2.872 35,737,625 2.8310 -2.53%
2008-08-11 0 5.540 5.540 5.550 5.460 5.640 43,624,095 244,050,207 5.5944 2.872 2.872 2.877 2.830 2.923 84,160,543 2.8998 2.40%
2008-08-08 0 5.410 5.410 5.420 5.250 5.500 39,083,789 212,738,975 5.4432 2.804 2.804 2.809 2.721 2.851 75,401,287 2.8214 3.24%
2008-08-07 0 5.240 5.230 5.240 5.230 5.490 39,442,246 208,698,756 5.2912 2.716 2.711 2.716 2.711 2.846 76,092,830 2.7427 -2.60%
2008-08-05 0 5.380 5.350 5.380 5.260 5.460 37,839,480 201,836,066 5.3340 2.789 2.773 2.789 2.726 2.830 73,000,739 2.7648 0.00%
2008-08-04 0 5.380 5.370 5.380 5.370 5.590 12,200,677 66,346,379 5.4379 2.789 2.784 2.789 2.784 2.898 23,537,809 2.8187 -2.89%
2008-08-01 0 5.540 5.540 5.550 5.400 5.600 15,458,362 85,092,625 5.5046 2.872 2.872 2.877 2.799 2.903 29,822,605 2.8533 1.09%
2008-07-31 0 5.480 5.460 5.480 5.350 5.550 18,900,618 103,254,942 5.4630 2.841 2.830 2.841 2.773 2.877 36,463,479 2.8317 2.43%
2008-07-30 0 5.350 5.350 5.360 5.320 5.420 20,574,790 110,193,945 5.3558 2.773 2.773 2.778 2.758 2.809 39,693,328 2.7761 0.19%
2008-07-29 0 5.340 5.340 5.350 5.200 5.350 10,691,136 56,648,525 5.2986 2.768 2.768 2.773 2.695 2.773 20,625,570 2.7465 0.19%
2008-07-28 0 5.330 5.320 5.330 5.320 5.390 5,505,167 29,622,194 5.3808 2.763 2.758 2.763 2.758 2.794 10,620,687 2.7891 0.00%
2008-07-25 0 5.330 5.330 5.340 5.290 5.530 27,656,839 147,903,937 5.3478 2.763 2.763 2.768 2.742 2.866 53,356,169 2.7720 -3.62%
2008-07-24 0 5.530 5.530 5.540 5.420 5.620 30,148,519 167,737,932 5.5637 2.866 2.866 2.872 2.809 2.913 58,163,171 2.8839 2.22%
2008-07-23 0 5.410 5.410 5.420 5.340 5.440 18,720,057 101,067,738 5.3989 2.804 2.804 2.809 2.768 2.820 36,115,137 2.7985 2.08%
2008-07-22 0 5.300 5.290 5.300 5.250 5.380 174,183,212 910,923,133 5.2297 2.747 2.742 2.747 2.721 2.789 336,038,000 2.7108 -5.02%
2008-07-21 0 5.580 5.570 5.580 5.450 5.650 14,356,885 80,498,841 5.6070 2.892 2.887 2.892 2.825 2.929 27,697,611 2.9063 2.39%
2008-07-18 0 5.450 5.450 5.460 5.450 5.590 12,209,659 67,346,520 5.5158 2.825 2.825 2.830 2.825 2.898 23,555,137 2.8591 -1.09%
2008-07-17 0 5.510 5.510 5.520 5.320 5.560 38,355,601 209,964,525 5.4742 2.856 2.856 2.861 2.758 2.882 73,996,451 2.8375 6.33%
2008-07-16 0 5.310 5.300 5.310 5.280 5.430 16,633,025 88,954,214 5.3480 2.686 2.681 2.686 2.671 2.747 32,881,411 2.7053 -0.93%
2008-07-15 0 5.360 5.350 5.360 5.300 5.500 13,990,248 75,216,588 5.3764 2.711 2.706 2.711 2.681 2.782 27,656,971 2.7196 -2.37%
2008-07-14 0 5.490 5.490 5.510 5.480 5.600 19,562,854 108,071,711 5.5243 2.777 2.777 2.787 2.772 2.833 38,673,317 2.7945 -1.26%
2008-07-11 0 5.560 5.560 5.570 5.470 5.600 12,948,308 71,756,853 5.5418 2.813 2.813 2.818 2.767 2.833 25,597,186 2.8033 -0.54%
2008-07-10 0 5.590 5.580 5.590 5.300 5.650 21,605,101 119,501,039 5.5311 2.828 2.823 2.828 2.681 2.858 42,710,584 2.7979 3.14%
2008-07-09 0 5.420 5.410 5.430 5.300 5.440 25,456,805 136,338,976 5.3557 2.742 2.737 2.747 2.681 2.752 50,324,921 2.7092 3.63%
2008-07-08 0 5.230 5.220 5.230 5.200 5.510 31,120,813 164,280,351 5.2788 2.646 2.641 2.646 2.630 2.787 61,521,957 2.6703 -5.60%
2008-07-07 0 5.540 5.540 5.550 5.440 5.580 12,111,339 67,087,707 5.5392 2.802 2.802 2.807 2.752 2.823 23,942,603 2.8020 1.84%
2008-07-04 0 5.440 5.440 5.450 5.400 5.510 16,425,412 89,438,862 5.4452 2.752 2.752 2.757 2.732 2.787 32,470,986 2.7544 0.55%
2008-07-03 0 5.410 5.400 5.410 5.150 5.450 58,455,084 309,714,912 5.2983 2.737 2.732 2.737 2.605 2.757 115,558,394 2.6802 3.05%
2008-07-02 0 5.250 5.240 5.250 5.130 5.370 50,080,347 263,141,266 5.2544 2.656 2.651 2.656 2.595 2.716 99,002,586 2.6579 -0.57%
2008-06-30 0 5.280 5.270 5.280 5.220 5.500 33,778,585 178,475,588 5.2837 2.671 2.666 2.671 2.641 2.782 66,776,040 2.6727 -4.00%
2008-06-27 0 5.500 5.500 5.510 5.450 5.570 23,313,673 128,262,345 5.5016 2.782 2.782 2.787 2.757 2.818 46,088,217 2.7830 -3.00%
2008-06-26 0 5.670 5.650 5.670 5.570 5.720 33,747,460 191,207,441 5.6658 2.868 2.858 2.868 2.818 2.893 66,714,510 2.8661 2.72%
2008-06-25 0 5.520 5.510 5.520 5.470 5.600 13,200,107 73,327,260 5.5551 2.792 2.787 2.792 2.767 2.833 26,094,962 2.8100 1.47%
2008-06-24 0 5.440 5.440 5.450 5.400 5.540 30,368,545 165,960,835 5.4649 2.752 2.752 2.757 2.732 2.802 60,034,817 2.7644 2.06%
2008-06-23 0 5.330 5.330 5.360 5.200 5.390 24,743,580 130,354,502 5.2682 2.696 2.696 2.711 2.630 2.727 48,914,965 2.6649 -1.11%
2008-06-20 0 5.390 5.300 5.390 5.260 5.430 26,996,603 144,633,995 5.3575 2.727 2.681 2.727 2.661 2.747 53,368,910 2.7101 2.08%
2008-06-19 0 5.280 5.280 5.310 5.260 5.450 25,051,947 133,303,360 5.3211 2.671 2.671 2.686 2.661 2.757 49,524,568 2.6917 -4.35%
2008-06-18 0 5.520 5.510 5.520 5.360 5.530 23,384,911 128,104,432 5.4781 2.792 2.787 2.792 2.711 2.797 46,229,046 2.7711 1.28%
2008-06-17 0 5.450 5.440 5.450 5.380 5.520 31,162,148 169,929,066 5.4531 2.757 2.752 2.757 2.721 2.792 61,603,671 2.7584 1.87%
2008-06-16 0 5.350 5.340 5.350 5.260 5.540 40,448,533 217,847,763 5.3858 2.706 2.701 2.706 2.661 2.802 79,961,694 2.7244 1.71%
2008-06-13 0 5.260 5.220 5.260 5.220 5.300 33,523,874 176,400,076 5.2619 2.661 2.641 2.661 2.641 2.681 66,272,508 2.6617 -0.75%
2008-06-12 0 5.300 5.290 5.300 5.200 5.440 67,851,199 356,331,397 5.2517 2.681 2.676 2.681 2.630 2.752 134,133,339 2.6565 -3.46%
2008-06-11 0 5.490 5.490 5.500 5.390 5.620 57,973,046 318,421,718 5.4926 2.777 2.777 2.782 2.727 2.843 114,605,465 2.7784 -1.61%
2008-06-10 0 5.580 5.580 5.590 5.500 5.740 42,881,350 240,230,465 5.6022 2.823 2.823 2.828 2.782 2.904 84,771,069 2.8339 -5.58%
2008-06-06 0 5.910 5.910 5.920 5.880 5.980 35,350,171 209,821,294 5.9355 2.990 2.990 2.995 2.974 3.025 69,882,869 3.0025 1.55%
2008-06-05 0 5.820 5.810 5.820 5.800 6.000 26,710,224 156,822,624 5.8713 2.944 2.939 2.944 2.934 3.035 52,802,774 2.9700 -2.35%
2008-06-04 0 5.960 5.960 5.980 5.820 6.070 47,328,722 281,233,730 5.9421 3.015 3.015 3.025 2.944 3.071 93,562,967 3.0058 2.23%
2008-06-03 0 5.830 5.830 5.840 5.760 5.870 53,093,332 308,763,144 5.8155 2.949 2.949 2.954 2.914 2.969 104,958,881 2.9418 -0.85%
2008-06-02 0 5.880 5.880 5.890 5.600 5.930 87,664,341 502,797,635 5.7355 2.974 2.974 2.979 2.833 3.000 173,301,444 2.9013 2.62%
2008-05-30 0 5.730 5.720 5.730 5.720 5.880 74,579,032 429,720,068 5.7619 2.899 2.893 2.899 2.893 2.974 147,433,424 2.9147 -1.88%
2008-05-29 0 5.840 5.830 5.840 5.780 6.200 70,304,627 418,165,336 5.9479 2.954 2.949 2.954 2.924 3.136 138,983,459 3.0087 -4.89%
2008-05-28 0 6.140 6.140 6.150 6.090 6.170 18,467,363 113,268,909 6.1335 3.106 3.106 3.111 3.081 3.121 36,507,668 3.1026 0.33%
2008-05-27 0 6.120 6.110 6.120 6.010 6.140 22,418,000 136,469,283 6.0875 3.096 3.091 3.096 3.040 3.106 44,317,584 3.0793 1.32%
2008-05-26 0 6.040 6.040 6.050 5.880 6.140 66,898,200 403,683,574 6.0343 3.055 3.055 3.060 2.974 3.106 132,249,379 3.0524 0.50%
2008-05-23 0 6.010 6.000 6.010 6.000 6.530 119,625,585 729,177,225 6.0955 3.040 3.035 3.040 3.035 3.303 236,484,828 3.0834 -6.82%
2008-05-22 0 6.450 6.450 6.470 6.400 6.700 39,177,115 256,885,846 6.5570 3.263 3.263 3.273 3.237 3.389 77,448,259 3.3169 -2.86%
2008-05-21 0 6.640 6.650 6.660 6.300 6.750 55,437,651 366,038,579 6.6027 3.359 3.364 3.369 3.187 3.414 109,593,306 3.3400 3.11%
2008-05-20 0 6.440 6.400 6.440 6.330 6.670 53,100,799 340,664,239 6.4154 3.258 3.237 3.258 3.202 3.374 104,973,642 3.2452 -2.57%
2008-05-19 0 6.610 6.610 6.620 6.330 6.620 44,744,688 291,385,067 6.5122 3.344 3.344 3.349 3.202 3.349 88,454,655 3.2942 4.42%
2008-05-16 0 6.330 6.330 6.340 6.200 6.440 30,467,901 192,922,656 6.3320 3.202 3.202 3.207 3.136 3.258 60,231,232 3.2030 -0.94%
2008-05-15 0 6.390 6.380 6.390 6.140 6.430 59,429,305 377,302,190 6.3488 3.232 3.227 3.232 3.106 3.253 117,484,307 3.2115 3.23%
2008-05-14 0 6.190 6.180 6.190 6.070 6.200 10,573,472 65,064,795 6.1536 3.131 3.126 3.131 3.071 3.136 20,902,432 3.1128 -0.32%
2008-05-13 0 6.210 6.190 6.210 6.090 6.250 28,394,525 175,367,249 6.1761 3.141 3.131 3.141 3.081 3.162 56,132,427 3.1242 -0.32%
2008-05-09 0 6.230 6.200 6.240 5.830 6.260 45,432,782 274,890,131 6.0505 3.151 3.136 3.156 2.949 3.167 89,814,931 3.0606 6.13%
2008-05-08 0 5.870 5.850 5.900 5.660 5.920 18,838,078 108,415,378 5.7551 2.969 2.959 2.985 2.863 2.995 37,240,525 2.9112 1.73%
2008-05-07 0 5.770 5.720 5.750 5.670 6.060 26,646,790 155,202,365 5.8244 2.919 2.893 2.909 2.868 3.065 52,677,373 2.9463 -4.31%
2008-05-06 0 6.030 6.020 6.040 6.010 6.100 15,028,146 90,895,343 6.0483 3.050 3.045 3.055 3.040 3.086 29,708,766 3.0595 -1.15%
2008-05-05 0 6.100 6.090 6.100 6.080 6.300 21,263,810 131,047,551 6.1629 3.086 3.081 3.086 3.076 3.187 42,035,894 3.1175 -2.87%
2008-05-02 0 6.280 6.210 6.220 6.080 6.300 53,186,234 329,641,783 6.1979 3.177 3.141 3.146 3.076 3.187 105,142,536 3.1352 5.37%
2008-04-30 0 5.960 5.960 5.970 5.910 6.100 15,225,352 90,725,132 5.9588 3.015 3.015 3.020 2.990 3.086 30,098,618 3.0143 -0.67%
2008-04-29 0 6.000 6.000 6.030 5.800 6.020 21,907,334 130,130,868 5.9401 3.035 3.035 3.050 2.934 3.045 43,308,061 3.0048 3.45%
2008-04-28 0 5.800 5.790 5.800 5.760 5.880 11,865,887 68,914,493 5.8078 2.934 2.929 2.934 2.914 2.974 23,457,375 2.9379 0.35%
2008-04-25 0 5.780 5.780 5.790 5.720 6.080 21,838,196 128,827,478 5.8992 2.924 2.924 2.929 2.893 3.076 43,171,384 2.9841 -3.67%
2008-04-24 0 6.000 5.990 6.000 5.900 6.110 43,520,772 261,057,838 5.9985 3.035 3.030 3.035 2.985 3.091 86,035,126 3.0343 3.09%
2008-04-23 0 5.820 5.830 5.840 5.720 5.940 26,699,848 155,826,323 5.8362 2.944 2.949 2.954 2.893 3.005 52,782,262 2.9522 -0.34%
2008-04-22 0 5.840 5.860 5.870 5.590 5.880 180,551,999 1,017,073,706 5.6331 2.954 2.964 2.969 2.828 2.974 356,928,733 2.8495 -2.18%
2008-04-21 0 5.970 5.960 5.980 5.890 6.130 21,329,995 128,085,580 6.0050 3.020 3.015 3.025 2.979 3.101 42,166,734 3.0376 -0.50%
2008-04-18 0 6.000 5.990 6.000 5.850 6.200 45,602,318 274,542,400 6.0204 3.035 3.030 3.035 2.959 3.136 90,150,082 3.0454 1.35%
2008-04-17 0 5.920 5.920 5.930 5.790 5.970 54,931,609 321,288,133 5.8489 2.995 2.995 3.000 2.929 3.020 108,592,924 2.9586 5.90%
2008-04-16 0 5.590 5.570 5.590 5.500 5.600 22,221,958 123,309,709 5.5490 2.828 2.818 2.828 2.782 2.833 43,930,033 2.8070 1.64%
2008-04-15 0 5.500 5.490 5.510 5.330 5.570 18,811,384 101,819,350 5.4126 2.782 2.777 2.787 2.696 2.818 37,187,755 2.7380 2.80%
2008-04-14 0 5.350 5.330 5.350 5.270 5.420 32,038,968 171,755,233 5.3608 2.706 2.696 2.706 2.666 2.742 63,337,035 2.7118 -2.55%
2008-04-11 0 5.490 5.490 5.500 5.250 5.540 36,979,738 202,116,078 5.4656 2.777 2.777 2.782 2.656 2.802 73,104,320 2.7648 5.17%
2008-04-10 0 5.220 5.220 5.250 5.110 5.270 16,758,732 87,097,725 5.1972 2.641 2.641 2.656 2.585 2.666 33,129,918 2.6290 2.35%
2008-04-09 0 5.100 5.100 5.110 5.030 5.390 23,944,577 123,737,297 5.1677 2.580 2.580 2.585 2.544 2.727 47,335,436 2.6141 -4.67%
2008-04-08 0 5.350 5.330 5.350 5.260 5.540 36,383,175 196,970,496 5.4138 2.706 2.696 2.706 2.661 2.802 71,924,989 2.7386 -0.19%
2008-04-07 0 5.360 5.370 5.380 5.300 5.400 19,970,679 106,337,172 5.3247 2.711 2.716 2.721 2.681 2.732 39,479,536 2.6935 2.10%
2008-04-03 0 5.250 5.230 5.250 5.090 5.300 25,306,201 132,544,747 5.2376 2.656 2.646 2.656 2.575 2.681 50,027,196 2.6495 3.35%
2008-04-02 0 5.080 5.080 5.090 5.040 5.300 36,596,330 189,646,987 5.1821 2.570 2.570 2.575 2.549 2.681 72,346,370 2.6214 0.59%
2008-04-01 0 5.050 5.010 5.070 5.000 5.180 19,406,126 98,543,629 5.0780 2.555 2.534 2.565 2.529 2.620 38,363,485 2.5687 1.00%
2008-03-31 0 5.000 4.990 5.000 4.880 5.200 29,353,861 147,775,276 5.0343 2.529 2.524 2.529 2.469 2.630 58,028,914 2.5466 0.40%
2008-03-28 0 4.980 4.970 4.980 4.760 5.100 20,656,089 102,566,290 4.9654 2.519 2.514 2.519 2.408 2.580 40,834,506 2.5118 3.53%
2008-03-27 0 4.810 4.800 4.820 4.680 4.880 18,927,039 90,249,573 4.7683 2.433 2.428 2.438 2.367 2.469 37,416,390 2.4120 0.00%
2008-03-26 0 4.810 4.790 4.800 4.710 4.890 17,932,340 86,077,754 4.8001 2.433 2.423 2.428 2.383 2.474 35,449,995 2.4281 -0.82%
2008-03-25 0 4.850 4.850 4.860 4.510 4.950 50,327,942 239,314,247 4.7551 2.453 2.453 2.458 2.281 2.504 99,492,050 2.4054 10.73%
2008-03-20 0 4.380 4.360 4.410 4.250 4.600 24,021,876 106,631,571 4.4389 2.216 2.206 2.231 2.150 2.327 47,488,246 2.2454 -3.95%
2008-03-19 0 4.560 4.580 4.590 4.400 4.710 55,965,225 254,191,200 4.5419 2.307 2.317 2.322 2.226 2.383 110,636,254 2.2975 5.07%
2008-03-18 0 4.340 4.350 4.360 4.250 4.640 42,955,830 188,150,239 4.3801 2.195 2.200 2.206 2.150 2.347 84,918,306 2.2157 -5.45%
2008-03-17 0 4.590 4.570 4.580 4.530 4.800 42,436,618 195,706,649 4.6117 2.322 2.312 2.317 2.291 2.428 83,891,889 2.3328 -5.94%
2008-03-14 0 4.880 4.880 4.890 4.820 5.030 29,209,621 144,350,621 4.9419 2.469 2.469 2.474 2.438 2.544 57,743,769 2.4998 1.46%
2008-03-13 0 4.810 4.800 4.810 4.800 5.050 31,959,034 157,890,745 4.9404 2.433 2.428 2.433 2.428 2.555 63,179,015 2.4991 -4.56%
2008-03-12 0 5.040 5.030 5.050 4.980 5.100 45,850,786 230,976,385 5.0376 2.549 2.544 2.555 2.519 2.580 90,641,273 2.5482 3.07%
2008-03-11 0 4.890 4.860 4.890 4.540 4.900 58,089,757 273,519,116 4.7086 2.474 2.458 2.474 2.297 2.479 114,836,188 2.3818 3.82%
2008-03-10 0 4.710 4.700 4.710 4.550 4.900 63,308,686 296,296,032 4.6802 2.383 2.377 2.383 2.302 2.479 125,153,359 2.3675 -0.21%
2008-03-07 0 4.720 4.710 4.720 4.670 5.090 97,695,419 467,836,661 4.7887 2.388 2.383 2.388 2.362 2.575 193,131,631 2.4224 -6.90%
2008-03-06 0 5.070 5.030 5.080 5.030 5.250 25,098,385 128,210,304 5.1083 2.565 2.544 2.570 2.544 2.656 49,616,370 2.5840 -2.12%
2008-03-05 0 5.180 5.150 5.170 5.020 5.310 38,558,806 197,606,583 5.1248 2.620 2.605 2.615 2.539 2.686 76,225,940 2.5924 -0.38%
2008-03-04 0 5.200 5.190 5.200 5.170 5.530 25,459,339 134,977,813 5.3017 2.630 2.625 2.630 2.615 2.797 50,329,931 2.6819 -3.88%
2008-03-03 0 5.410 5.400 5.410 5.210 5.450 17,188,088 92,172,669 5.3626 2.737 2.732 2.737 2.635 2.757 33,978,701 2.7127 0.19%
2008-02-29 0 5.400 5.390 5.400 5.200 5.500 214,641,949 1,157,206,411 5.3913 2.732 2.727 2.732 2.630 2.782 424,320,303 2.7272 -3.23%
2008-02-28 0 5.580 5.570 5.580 5.340 5.620 48,351,746 267,448,352 5.5313 2.823 2.818 2.823 2.701 2.843 95,585,358 2.7980 3.53%
2008-02-27 0 5.390 5.390 5.400 5.300 5.450 50,818,768 271,004,113 5.3328 2.727 2.727 2.732 2.681 2.757 100,462,352 2.6976 3.06%
2008-02-26 0 5.230 5.230 5.250 5.160 5.300 12,550,631 65,796,363 5.2425 2.646 2.646 2.656 2.610 2.681 24,811,029 2.6519 -0.38%
2008-02-25 0 5.250 5.230 5.260 5.160 5.290 13,021,418 67,880,634 5.2130 2.656 2.646 2.661 2.610 2.676 25,741,716 2.6370 0.77%
2008-02-22 0 5.210 5.210 5.220 5.140 5.260 23,279,837 122,603,241 5.2665 2.635 2.635 2.641 2.600 2.661 46,021,328 2.6641 -1.33%
2008-02-21 0 5.280 5.260 5.270 5.240 5.380 24,373,118 129,487,372 5.3127 2.671 2.661 2.666 2.651 2.721 48,182,608 2.6874 1.34%
2008-02-20 0 5.210 5.210 5.220 5.150 5.390 16,740,012 88,209,438 5.2694 2.635 2.635 2.641 2.605 2.727 33,092,911 2.6655 -1.14%
2008-02-19 0 5.270 5.270 5.280 5.210 5.320 14,551,196 76,803,638 5.2782 2.666 2.666 2.671 2.635 2.691 28,765,896 2.6700 1.74%
2008-02-18 0 5.180 5.170 5.180 5.140 5.430 28,650,072 149,137,027 5.2055 2.620 2.615 2.620 2.600 2.747 56,637,611 2.6332 -3.90%
2008-02-15 0 5.390 5.380 5.390 5.330 5.600 31,049,663 168,277,986 5.4196 2.727 2.721 2.727 2.696 2.833 61,381,303 2.7415 -4.60%
2008-02-14 0 5.650 5.640 5.680 5.550 5.750 33,582,051 190,124,747 5.6615 2.858 2.853 2.873 2.807 2.909 66,387,517 2.8639 5.21%
2008-02-13 0 5.370 5.370 5.380 5.350 5.490 20,643,828 111,793,948 5.4154 2.716 2.716 2.721 2.706 2.777 40,810,267 2.7394 0.19%
2008-02-12 0 5.360 5.360 5.370 5.260 5.420 29,689,074 158,829,860 5.3498 2.711 2.711 2.716 2.661 2.742 58,691,588 2.7062 4.69%
2008-02-11 0 5.120 5.110 5.130 5.100 5.200 23,246,264 119,566,396 5.1435 2.590 2.585 2.595 2.580 2.630 45,954,958 2.6018 0.99%
2008-02-06 0 5.070 5.060 5.070 5.000 5.100 26,803,889 135,470,204 5.0541 2.565 2.560 2.565 2.529 2.580 52,987,938 2.5566 -5.76%
2008-02-05 0 5.380 5.370 5.380 5.290 5.590 34,544,339 187,224,503 5.4198 2.721 2.716 2.721 2.676 2.828 68,289,840 2.7416 -3.93%
2008-02-04 0 5.600 5.570 5.590 5.500 5.820 61,420,527 344,459,076 5.6082 2.833 2.818 2.828 2.782 2.944 121,420,704 2.8369 1.45%
2008-02-01 0 5.520 5.520 5.530 5.490 5.870 108,852,016 615,444,114 5.6540 2.792 2.792 2.797 2.777 2.969 215,186,829 2.8600 2.79%
2008-01-31 0 5.370 5.380 5.390 4.920 5.480 80,916,190 422,243,204 5.2183 2.716 2.721 2.727 2.489 2.772 159,961,193 2.6397 12.58%
2008-01-30 0 4.770 4.780 4.790 4.710 4.890 34,059,060 163,447,299 4.7989 2.413 2.418 2.423 2.383 2.474 67,330,504 2.4275 1.27%
2008-01-29 0 4.710 4.670 4.680 4.620 4.760 22,554,827 105,862,151 4.6935 2.383 2.362 2.367 2.337 2.408 44,588,074 2.3742 3.52%
2008-01-28 0 4.550 4.520 4.530 4.520 4.800 28,913,463 134,949,226 4.6673 2.302 2.286 2.291 2.286 2.428 57,158,302 2.3610 -4.21%
2008-01-25 0 4.750 4.710 4.750 4.440 4.770 56,130,531 259,400,010 4.6214 2.403 2.383 2.403 2.246 2.413 110,963,043 2.3377 15.01%
2008-01-24 0 4.130 4.110 4.120 4.110 4.580 42,933,296 188,118,110 4.3816 2.089 2.079 2.084 2.079 2.317 84,873,759 2.2164 -7.61%
2008-01-23 0 4.470 4.460 4.480 4.160 4.490 60,559,257 260,564,569 4.3026 2.261 2.256 2.266 2.104 2.271 119,718,081 2.1765 11.75%
2008-01-22 0 4.000 4.000 4.010 3.870 4.130 61,145,822 245,911,934 4.0217 2.023 2.023 2.028 1.958 2.089 120,877,647 2.0344 -8.26%
2008-01-21 0 4.360 4.340 4.350 4.300 4.720 44,135,909 200,627,444 4.5457 2.206 2.195 2.200 2.175 2.388 87,251,175 2.2994 -8.21%
2008-01-18 0 4.750 4.730 4.740 4.410 4.900 70,037,669 326,707,483 4.6647 2.403 2.393 2.398 2.231 2.479 138,455,717 2.3597 -1.04%
2008-01-17 0 4.800 4.780 4.790 4.600 4.900 77,295,697 367,270,611 4.7515 2.428 2.418 2.423 2.327 2.479 152,803,931 2.4035 -1.23%
2008-01-16 0 4.860 4.860 4.870 4.740 5.050 101,692,257 497,624,503 4.8934 2.458 2.458 2.463 2.398 2.555 201,032,880 2.4753 -7.60%
2008-01-15 0 5.260 5.250 5.260 5.220 5.670 113,381,290 621,248,980 5.4793 2.661 2.656 2.661 2.641 2.868 224,140,638 2.7717 1.35%
2008-01-14 0 5.190 5.180 5.190 5.190 5.620 80,193,540 426,178,741 5.3144 2.625 2.620 2.625 2.625 2.843 158,532,604 2.6883 -6.82%
2008-01-11 0 5.570 5.560 5.570 5.470 5.830 90,132,224 509,497,534 5.6528 2.818 2.813 2.818 2.767 2.949 178,180,140 2.8595 0.54%
2008-01-10 0 5.540 5.550 5.560 5.500 5.900 104,768,601 587,517,103 5.6078 2.802 2.807 2.813 2.782 2.985 207,114,428 2.8367 -5.78%
2008-01-09 0 5.880 5.880 5.890 5.640 6.300 194,649,519 1,138,377,733 5.8483 2.974 2.974 2.979 2.853 3.187 384,797,768 2.9584 -10.37%
2008-01-08 0 6.560 6.550 6.560 6.510 6.890 81,072,507 537,475,995 6.6296 3.318 3.313 3.318 3.293 3.485 160,270,212 3.3536 -4.93%
2008-01-07 0 6.900 6.890 6.900 6.750 7.050 57,177,243 392,276,852 6.8607 3.490 3.485 3.490 3.414 3.566 113,032,262 3.4705 -4.03%
2008-01-04 0 7.190 7.180 7.190 7.090 7.290 34,294,903 247,129,020 7.2060 3.637 3.632 3.637 3.586 3.688 67,796,736 3.6451 0.42%
2008-01-03 0 7.160 7.140 7.160 7.100 7.330 31,284,492 224,965,818 7.1910 3.622 3.612 3.622 3.592 3.708 61,845,530 3.6375 -2.72%
2008-01-02 0 7.360 7.360 7.380 6.950 7.410 47,808,154 348,618,205 7.2920 3.723 3.723 3.733 3.516 3.748 94,510,744 3.6887 4.99%
2007-12-31 0 7.010 6.980 7.000 6.930 7.050 9,202,081 64,189,973 6.9756 3.546 3.531 3.541 3.506 3.566 18,191,364 3.5286 -0.28%
2007-12-28 0 7.030 7.030 7.040 6.840 7.100 10,825,765 75,712,010 6.9937 3.556 3.556 3.561 3.460 3.592 21,401,184 3.5377 0.14%
2007-12-27 0 7.020 7.010 7.020 6.990 7.250 21,382,706 151,123,883 7.0676 3.551 3.546 3.551 3.536 3.667 42,270,937 3.5751 -2.09%
2007-12-24 0 7.170 7.160 7.170 7.100 7.230 19,487,150 139,390,753 7.1530 3.627 3.622 3.627 3.592 3.657 38,523,660 3.6183 3.02%
2007-12-21 0 6.960 6.950 6.980 6.830 7.100 28,667,656 199,933,558 6.9742 3.521 3.516 3.531 3.455 3.592 56,672,372 3.5279 3.11%
2007-12-20 0 6.750 6.730 6.740 6.740 6.850 32,160,811 218,207,198 6.7849 3.414 3.404 3.409 3.409 3.465 63,577,903 3.4321 -0.74%
2007-12-19 0 6.800 6.790 6.800 6.700 6.890 29,551,131 200,005,102 6.7681 3.440 3.435 3.440 3.389 3.485 58,418,892 3.4236 2.10%
2007-12-18 0 6.660 6.650 6.660 6.260 6.680 39,455,852 252,967,205 6.4114 3.369 3.364 3.369 3.167 3.379 77,999,287 3.2432 2.30%
2007-12-17 0 6.510 6.500 6.510 6.410 6.780 38,264,594 249,930,187 6.5316 3.293 3.288 3.293 3.242 3.430 75,644,319 3.3040 -4.26%
2007-12-14 0 6.800 6.810 6.820 6.700 6.950 37,431,659 255,647,422 6.8297 3.440 3.445 3.450 3.389 3.516 73,997,711 3.4548 -1.59%
2007-12-13 0 6.910 6.900 6.910 6.800 7.080 44,189,825 306,879,666 6.9446 3.495 3.490 3.495 3.440 3.581 87,357,760 3.5129 0.88%
2007-12-12 0 6.850 6.840 6.850 6.760 6.910 69,447,400 474,011,231 6.8255 3.465 3.460 3.465 3.420 3.495 137,288,829 3.4527 -3.93%
2007-12-11 0 7.130 7.130 7.140 6.900 7.160 35,881,319 253,898,753 7.0761 3.607 3.607 3.612 3.490 3.622 70,932,882 3.5794 4.70%
2007-12-10 0 6.810 6.800 6.810 6.780 7.300 47,001,641 326,277,991 6.9418 3.445 3.440 3.445 3.430 3.693 92,916,369 3.5115 -6.07%
2007-12-07 0 7.250 7.250 7.260 7.220 7.700 41,536,554 308,526,227 7.4278 3.667 3.667 3.672 3.652 3.895 82,112,575 3.7574 -1.89%
2007-12-06 0 7.390 7.370 7.390 6.990 7.410 74,598,556 535,493,621 7.1783 3.738 3.728 3.738 3.536 3.748 147,472,020 3.6312 7.88%
2007-12-05 0 6.850 6.850 6.860 6.750 6.940 27,049,318 185,388,535 6.8537 3.465 3.465 3.470 3.414 3.511 53,473,120 3.4669 0.15%
2007-12-04 0 6.840 6.800 6.810 6.610 6.850 17,205,888 116,327,421 6.7609 3.460 3.440 3.445 3.344 3.465 34,013,890 3.4200 1.63%
2007-12-03 0 6.730 6.730 6.750 6.680 7.160 26,607,390 184,867,096 6.9480 3.404 3.404 3.414 3.379 3.622 52,599,484 3.5146 -2.60%
2007-11-30 0 6.910 6.910 6.950 6.900 7.150 23,410,925 163,634,340 6.9897 3.495 3.495 3.516 3.490 3.617 46,280,472 3.5357 -2.26%
2007-11-29 0 7.070 7.060 7.070 6.980 7.190 48,405,099 343,449,959 7.0953 3.576 3.571 3.576 3.531 3.637 95,690,830 3.5892 5.05%
2007-11-28 0 6.730 6.710 6.730 6.680 6.880 20,963,625 142,388,221 6.7922 3.404 3.394 3.404 3.379 3.480 41,442,466 3.4358 2.28%
2007-11-27 0 6.580 6.560 6.580 6.290 6.830 43,507,293 285,615,448 6.5648 3.328 3.318 3.328 3.182 3.455 86,008,480 3.3208 -3.24%
2007-11-26 0 6.800 6.800 6.810 6.500 6.860 33,523,792 225,589,470 6.7292 3.440 3.440 3.445 3.288 3.470 66,272,346 3.4040 8.80%
2007-11-23 0 6.250 6.250 6.260 6.250 6.730 44,815,349 287,466,834 6.4145 3.162 3.162 3.167 3.162 3.404 88,594,343 3.2448 -3.40%
2007-11-22 0 6.470 6.490 6.500 6.300 6.890 41,114,221 274,270,817 6.6709 3.273 3.283 3.288 3.187 3.485 81,277,676 3.3745 -6.50%
2007-11-21 0 6.920 6.920 6.930 6.860 7.190 35,308,260 247,535,974 7.0107 3.500 3.500 3.506 3.470 3.637 69,800,016 3.5464 -6.74%
2007-11-20 0 7.420 7.430 7.440 6.250 7.450 64,203,046 434,170,808 6.7625 3.753 3.758 3.764 3.162 3.769 126,921,396 3.4208 11.24%
2007-11-19 0 6.670 6.660 6.670 6.650 7.250 42,627,817 293,717,737 6.8903 3.374 3.369 3.374 3.364 3.667 84,269,866 3.4854 -6.32%
2007-11-16 0 7.120 7.120 7.130 7.000 7.160 64,329,279 455,075,146 7.0742 3.602 3.602 3.607 3.541 3.622 127,170,943 3.5785 -5.57%
2007-11-15 0 7.540 7.530 7.540 7.460 7.970 36,282,892 276,045,526 7.6081 3.814 3.809 3.814 3.774 4.032 71,726,742 3.8486 -4.56%
2007-11-14 0 7.930 7.910 7.940 7.300 8.000 71,831,277 553,495,986 7.7055 3.996 3.986 4.001 3.679 4.031 142,540,702 3.8831 14.43%
2007-11-13 0 6.930 6.830 6.850 6.610 7.150 42,701,774 295,653,707 6.9237 3.492 3.442 3.452 3.331 3.603 84,736,637 3.4891 3.43%
2007-11-12 0 6.700 6.720 6.730 6.430 6.940 51,305,058 342,959,673 6.6847 3.376 3.386 3.391 3.240 3.497 101,808,840 3.3687 -6.82%
2007-11-09 0 7.190 7.180 7.190 7.150 7.500 54,132,909 393,406,931 7.2674 3.623 3.618 3.623 3.603 3.780 107,420,377 3.6623 -4.77%
2007-11-08 0 7.550 7.540 7.550 7.400 7.860 84,264,799 643,859,312 7.6409 3.805 3.800 3.805 3.729 3.961 167,213,560 3.8505 -6.91%
2007-11-07 0 8.110 8.110 8.120 7.990 8.570 462,037,307 3,776,161,604 8.1729 4.087 4.087 4.092 4.026 4.319 916,858,570 4.1186 -7.10%
2007-11-06 0 8.730 8.690 8.700 8.060 8.900 69,441,673 590,768,684 8.5074 4.399 4.379 4.384 4.062 4.485 137,798,814 4.2872 5.69%
2007-11-05 0 8.260 8.250 8.260 8.150 8.770 61,734,625 525,881,367 8.5184 4.163 4.157 4.163 4.107 4.420 122,505,086 4.2927 -5.49%
2007-11-02 0 8.740 8.750 8.780 7.970 9.010 121,331,129 1,041,963,104 8.5878 4.404 4.409 4.425 4.016 4.540 240,767,323 4.3277 2.22%
2007-11-01 0 8.550 8.530 8.550 8.390 9.200 37,367,923 326,996,661 8.7507 4.309 4.299 4.309 4.228 4.636 74,152,238 4.4098 -2.06%
2007-10-31 0 8.730 8.720 8.730 8.150 8.990 72,456,125 624,753,130 8.6225 4.399 4.394 4.399 4.107 4.530 143,780,639 4.3452 8.58%
2007-10-30 0 8.040 8.030 8.040 7.750 8.080 32,135,977 255,423,665 7.9482 4.052 4.047 4.052 3.905 4.072 63,770,058 4.0054 1.13%
2007-10-29 0 7.950 7.910 7.930 7.840 8.470 48,721,612 398,143,606 8.1718 4.006 3.986 3.996 3.951 4.268 96,682,296 4.1181 -0.87%
2007-10-26 0 8.020 8.010 8.020 7.670 8.180 55,598,964 444,744,753 7.9992 4.042 4.037 4.042 3.865 4.122 110,329,590 4.0311 5.67%
2007-10-25 0 7.590 7.590 7.600 7.300 7.670 32,277,754 243,097,880 7.5314 3.825 3.825 3.830 3.679 3.865 64,051,398 3.7954 1.47%
2007-10-24 0 7.480 7.480 7.490 7.210 7.850 57,424,747 434,282,384 7.5626 3.769 3.769 3.774 3.633 3.956 113,952,641 3.8111 4.62%
2007-10-23 0 7.150 7.150 7.170 7.000 7.190 26,074,703 184,955,185 7.0933 3.603 3.603 3.613 3.528 3.623 51,742,174 3.5746 2.29%
2007-10-22 0 6.990 6.980 7.000 6.720 7.000 30,866,619 214,397,777 6.9459 3.523 3.517 3.528 3.386 3.528 61,251,167 3.5003 -2.65%
2007-10-18 0 7.180 7.100 7.180 6.970 7.460 19,427,500 141,438,620 7.2803 3.618 3.578 3.618 3.512 3.759 38,551,584 3.6688 1.13%
2007-10-17 0 7.100 7.100 7.110 6.530 7.190 43,653,554 303,793,479 6.9592 3.578 3.578 3.583 3.291 3.623 86,625,332 3.5070 3.05%
2007-10-16 0 6.890 6.850 6.860 6.820 7.600 25,446,198 184,622,848 7.2554 3.472 3.452 3.457 3.437 3.830 50,494,980 3.6563 -7.14%
2007-10-15 0 7.420 7.430 7.450 7.180 7.460 25,269,868 184,805,985 7.3133 3.739 3.744 3.754 3.618 3.759 50,145,074 3.6854 -0.54%
2007-10-12 0 7.460 7.440 7.450 7.120 7.530 28,043,105 205,639,469 7.3330 3.759 3.749 3.754 3.588 3.795 55,648,236 3.6953 1.36%
2007-10-11 0 7.360 7.350 7.390 7.250 7.460 33,669,589 247,340,923 7.3461 3.709 3.704 3.724 3.654 3.759 66,813,330 3.7020 0.96%
2007-10-10 0 7.290 7.290 7.300 7.030 7.300 31,174,564 222,600,810 7.1405 3.674 3.674 3.679 3.543 3.679 61,862,247 3.5983 4.59%
2007-10-09 0 6.970 6.970 6.980 6.700 7.100 27,673,340 191,089,603 6.9052 3.512 3.512 3.517 3.376 3.578 54,914,481 3.4798 4.50%
2007-10-08 0 6.670 6.650 6.700 6.600 6.880 29,117,907 196,892,518 6.7619 3.361 3.351 3.376 3.326 3.467 57,781,054 3.4076 2.30%
2007-10-05 0 6.520 6.510 6.520 6.420 6.720 26,330,188 171,767,222 6.5236 3.286 3.281 3.286 3.235 3.386 52,249,154 3.2875 0.46%
2007-10-04 0 6.490 6.490 6.520 6.230 6.790 40,576,722 267,274,060 6.5869 3.271 3.271 3.286 3.140 3.422 80,519,722 3.3194 -3.13%
2007-10-03 0 6.700 6.630 6.700 6.530 7.700 60,581,124 428,712,576 7.0767 3.376 3.341 3.376 3.291 3.880 120,216,099 3.5662 -4.29%
2007-10-02 0 7.000 7.010 7.020 6.320 7.050 83,676,313 556,646,088 6.6524 3.528 3.533 3.538 3.185 3.553 166,045,779 3.3524 17.45%
2007-09-28 0 5.960 5.980 5.990 5.660 5.990 44,462,604 261,660,312 5.8850 3.003 3.014 3.019 2.852 3.019 88,230,796 2.9656 3.11%
2007-09-27 0 5.780 5.780 5.790 5.560 5.800 32,946,078 188,543,368 5.7228 2.913 2.913 2.918 2.802 2.923 65,377,608 2.8839 5.67%
2007-09-25 0 5.470 5.460 5.470 5.460 5.650 23,263,974 128,882,406 5.5400 2.757 2.751 2.757 2.751 2.847 46,164,614 2.7918 -1.44%
2007-09-24 0 5.550 5.520 5.530 5.390 5.700 43,924,592 244,571,924 5.5680 2.797 2.782 2.787 2.716 2.872 87,163,175 2.8059 4.32%
2007-09-21 0 5.320 5.300 5.360 5.250 5.500 15,065,163 80,537,840 5.3460 2.681 2.671 2.701 2.646 2.772 29,895,040 2.6940 -1.66%
2007-09-20 0 5.410 5.390 5.420 5.180 5.430 13,664,211 73,141,397 5.3528 2.726 2.716 2.731 2.610 2.736 27,115,016 2.6974 0.56%
2007-09-19 0 5.380 5.360 5.380 5.330 5.500 30,571,292 165,206,579 5.4040 2.711 2.701 2.711 2.686 2.772 60,665,125 2.7233 0.37%
2007-09-18 0 5.360 5.320 5.350 5.030 5.440 31,324,555 163,389,907 5.2160 2.701 2.681 2.696 2.535 2.741 62,159,887 2.6285 5.72%
2007-09-17 0 5.070 5.070 5.100 5.030 5.230 9,907,000 51,029,050 5.1508 2.555 2.555 2.570 2.535 2.636 19,659,274 2.5957 -2.50%
2007-09-14 0 5.200 5.200 5.210 5.180 5.300 16,096,676 84,123,929 5.2262 2.620 2.620 2.626 2.610 2.671 31,941,956 2.6336 -1.14%
2007-09-13 0 5.260 5.250 5.260 5.100 5.270 22,280,424 116,226,145 5.2165 2.651 2.646 2.651 2.570 2.656 44,212,875 2.6288 3.75%
2007-09-12 0 5.070 5.070 5.080 5.020 5.130 10,648,611 54,040,566 5.0749 2.555 2.555 2.560 2.530 2.585 21,130,913 2.5574 1.20%
2007-09-11 0 5.010 5.010 5.040 5.000 5.230 18,182,939 93,062,569 5.1181 2.525 2.525 2.540 2.520 2.636 36,081,899 2.5792 -2.34%
2007-09-10 0 5.130 5.100 5.110 5.080 5.250 15,323,026 79,288,132 5.1744 2.585 2.570 2.575 2.560 2.646 30,406,739 2.6076 -3.93%
2007-09-07 0 5.340 5.310 5.340 5.160 5.350 13,591,341 71,541,779 5.2638 2.691 2.676 2.691 2.600 2.696 26,970,414 2.6526 1.71%
2007-09-06 0 5.250 5.250 5.260 5.150 5.330 13,925,674 73,305,105 5.2640 2.646 2.646 2.651 2.595 2.686 27,633,858 2.6527 -0.19%
2007-09-05 0 5.260 5.260 5.270 5.210 5.400 34,665,360 183,059,212 5.2808 2.651 2.651 2.656 2.626 2.721 68,789,321 2.6612 1.94%
2007-09-04 0 5.160 5.110 5.190 5.070 5.200 8,866,060 45,519,491 5.1341 2.600 2.575 2.615 2.555 2.620 17,593,651 2.5873 0.39%
2007-09-03 0 5.140 5.120 5.140 5.060 5.200 13,749,512 70,447,586 5.1236 2.590 2.580 2.590 2.550 2.620 27,284,286 2.5820 -0.58%
2007-08-31 0 5.170 5.140 5.190 4.930 5.320 34,703,410 179,047,572 5.1594 2.605 2.590 2.615 2.484 2.681 68,864,826 2.6000 4.87%
2007-08-30 0 4.930 4.890 4.900 4.900 5.180 27,195,434 136,733,201 5.0278 2.484 2.464 2.469 2.469 2.610 53,966,133 2.5337 -0.80%
2007-08-29 0 4.970 4.960 4.970 4.820 5.060 31,240,263 155,484,905 4.9771 2.505 2.500 2.505 2.429 2.550 61,992,619 2.5081 -3.12%
2007-08-28 0 5.130 5.120 5.150 4.850 5.380 109,122,563 562,006,696 5.1502 2.585 2.580 2.595 2.444 2.711 216,540,863 2.5954 -6.73%
2007-08-27 0 5.500 5.450 5.490 4.800 5.560 78,446,197 412,083,995 5.2531 2.772 2.746 2.767 2.419 2.802 155,667,231 2.6472 15.79%
2007-08-24 0 4.750 4.790 4.800 4.720 4.890 18,220,493 87,400,398 4.7968 2.394 2.414 2.419 2.379 2.464 36,156,421 2.4173 -1.66%
2007-08-23 0 4.830 4.800 4.810 4.770 4.950 16,955,122 82,550,189 4.8687 2.434 2.419 2.424 2.404 2.494 33,645,441 2.4535 1.68%
2007-08-22 0 4.750 4.740 4.760 4.660 4.850 12,084,849 57,242,866 4.7367 2.394 2.389 2.399 2.348 2.444 23,980,958 2.3870 -1.04%
2007-08-21 0 4.800 4.780 4.790 4.760 4.950 34,848,929 169,620,159 4.8673 2.419 2.409 2.414 2.399 2.494 69,153,592 2.4528 3.23%
2007-08-20 0 4.650 4.640 4.650 4.560 4.670 26,896,907 124,369,166 4.6239 2.343 2.338 2.343 2.298 2.353 53,373,741 2.3302 4.03%
2007-08-17 0 4.470 4.470 4.480 3.900 4.520 25,910,370 111,456,771 4.3016 2.253 2.253 2.258 1.965 2.278 51,416,075 2.1677 -1.97%
2007-08-16 0 4.560 4.560 4.570 4.390 4.650 28,114,998 125,631,808 4.4685 2.298 2.298 2.303 2.212 2.343 55,790,899 2.2518 -2.56%
2007-08-15 0 4.680 4.680 4.700 4.640 4.850 19,214,631 91,044,878 4.7383 2.358 2.358 2.368 2.338 2.444 38,129,170 2.3878 -4.68%
2007-08-14 0 4.910 4.900 4.910 4.750 4.980 19,398,916 94,781,830 4.8859 2.474 2.469 2.474 2.394 2.510 38,494,862 2.4622 2.08%
2007-08-13 0 4.810 4.810 4.820 4.550 4.810 24,487,894 115,326,728 4.7095 2.424 2.424 2.429 2.293 2.424 48,593,339 2.3733 6.89%
2007-08-10 0 4.500 4.500 4.530 4.400 4.650 35,651,507 161,549,587 4.5314 2.268 2.268 2.283 2.217 2.343 70,746,213 2.2835 -4.66%
2007-08-09 0 4.720 4.720 4.730 4.650 5.150 36,576,932 179,778,541 4.9151 2.379 2.379 2.384 2.343 2.595 72,582,610 2.4769 -5.60%
2007-08-08 0 5.000 5.000 5.010 4.960 5.070 29,759,015 149,456,364 5.0222 2.520 2.520 2.525 2.500 2.555 59,053,257 2.5309 1.83%
2007-08-07 0 4.910 4.880 4.900 4.870 5.170 29,003,088 145,790,410 5.0267 2.474 2.459 2.469 2.454 2.605 57,553,209 2.5331 1.45%
2007-08-06 0 4.840 4.830 4.840 4.820 5.100 35,403,979 174,940,438 4.9413 2.439 2.434 2.439 2.429 2.570 70,255,023 2.4901 -6.92%
2007-08-03 0 5.200 5.190 5.200 5.180 5.420 63,877,380 338,710,050 5.3025 2.620 2.615 2.620 2.610 2.731 126,757,131 2.6721 1.96%
2007-08-02 0 5.100 5.100 5.150 5.020 5.460 70,483,224 369,804,366 5.2467 2.570 2.570 2.595 2.530 2.751 139,865,649 2.6440 -6.25%
2007-08-01 0 5.440 5.440 5.450 5.060 5.450 72,550,592 384,095,649 5.2942 2.741 2.741 2.746 2.550 2.746 143,968,097 2.6679 3.42%
2007-07-31 0 5.260 5.270 5.290 5.100 5.290 45,843,725 238,453,706 5.2014 2.651 2.656 2.666 2.570 2.666 90,971,468 2.6212 2.53%
2007-07-30 0 5.130 5.130 5.140 4.600 5.280 79,720,086 404,413,279 5.0729 2.585 2.585 2.590 2.318 2.661 158,195,113 2.5564 10.80%
2007-07-27 0 4.630 4.630 4.640 4.550 4.810 41,686,962 196,288,289 4.7086 2.333 2.333 2.338 2.293 2.424 82,722,862 2.3728 -6.28%
2007-07-26 0 4.940 4.900 4.940 4.860 5.020 12,779,511 63,067,541 4.9351 2.489 2.469 2.489 2.449 2.530 25,359,433 2.4869 0.82%
2007-07-25 0 4.900 4.890 4.900 4.860 4.990 19,726,151 97,234,832 4.9292 2.469 2.464 2.469 2.449 2.515 39,144,221 2.4840 -2.78%
2007-07-24 0 5.040 5.000 5.040 4.900 5.070 30,840,190 154,316,308 5.0037 2.540 2.520 2.540 2.469 2.555 61,198,722 2.5216 1.20%
2007-07-23 0 4.980 4.980 5.010 4.750 5.030 38,332,233 188,668,226 4.9219 2.510 2.510 2.525 2.394 2.535 76,065,798 2.4803 2.89%
2007-07-20 0 4.840 4.830 4.840 4.570 4.900 49,595,318 237,495,019 4.7887 2.439 2.434 2.439 2.303 2.469 98,416,062 2.4132 7.56%
2007-07-19 0 4.500 4.500 4.510 4.320 4.620 22,501,803 100,427,669 4.4631 2.268 2.268 2.273 2.177 2.328 44,652,176 2.2491 1.81%
2007-07-18 0 4.420 4.420 4.430 4.420 4.550 13,709,157 61,316,051 4.4726 2.227 2.227 2.232 2.227 2.293 27,204,206 2.2539 -3.70%
2007-07-17 0 4.590 4.590 4.600 4.510 4.620 8,612,000 39,291,660 4.5624 2.313 2.313 2.318 2.273 2.328 17,089,499 2.2992 -0.65%
2007-07-16 0 4.620 4.570 4.620 4.500 4.660 10,807,736 49,617,472 4.5909 2.328 2.303 2.328 2.268 2.348 21,446,678 2.3135 0.22%
2007-07-13 0 4.610 4.610 4.620 4.550 4.680 20,789,183 96,239,601 4.6293 2.323 2.323 2.328 2.293 2.358 41,253,683 2.3329 2.22%
2007-07-12 0 4.510 4.510 4.520 4.350 4.590 31,925,172 144,294,401 4.5198 2.273 2.273 2.278 2.192 2.313 63,351,740 2.2777 3.63%
2007-07-11 0 4.380 4.370 4.380 4.360 4.480 22,786,616 100,637,359 4.4165 2.193 2.188 2.193 2.183 2.243 45,508,274 2.2114 -2.45%
2007-07-10 0 4.490 4.480 4.490 4.420 4.580 24,249,401 108,910,816 4.4913 2.248 2.243 2.248 2.213 2.293 48,429,674 2.2488 -2.39%
2007-07-09 0 4.600 4.590 4.600 4.520 4.660 24,003,272 109,950,158 4.5806 2.303 2.298 2.303 2.263 2.333 47,938,117 2.2936 -0.65%
2007-07-06 0 4.630 4.610 4.640 4.500 4.670 18,444,486 84,753,965 4.5951 2.318 2.308 2.323 2.253 2.338 36,836,392 2.3008 -2.32%
2007-07-05 0 4.740 4.710 4.740 4.620 4.880 16,645,983 78,518,364 4.7170 2.373 2.358 2.373 2.313 2.443 33,244,513 2.3618 -2.47%
2007-07-04 0 4.860 4.870 4.880 4.650 4.880 16,035,710 76,801,278 4.7894 2.433 2.438 2.443 2.328 2.443 32,025,707 2.3981 3.18%
2007-07-03 0 4.710 4.660 4.670 4.530 4.900 20,100,662 93,871,152 4.6701 2.358 2.333 2.338 2.268 2.453 40,144,023 2.3384 2.17%
2007-06-29 0 4.610 4.600 4.610 4.520 4.730 32,730,403 150,327,745 4.5929 2.308 2.303 2.308 2.263 2.368 65,367,501 2.2997 -1.71%
2007-06-28 0 4.690 4.670 4.680 4.440 4.770 34,314,673 159,955,976 4.6614 2.348 2.338 2.343 2.223 2.388 68,531,525 2.3340 5.63%
2007-06-27 0 4.440 4.450 4.460 4.300 4.590 61,150,301 269,604,726 4.4089 2.223 2.228 2.233 2.153 2.298 122,126,280 2.2076 -3.90%
2007-06-26 0 4.620 4.620 4.630 4.610 4.850 37,364,768 176,220,016 4.7162 2.313 2.313 2.318 2.308 2.428 74,623,020 2.3615 -6.29%
2007-06-25 0 4.930 4.920 4.930 4.880 5.010 22,894,937 113,730,442 4.9675 2.469 2.464 2.469 2.443 2.509 45,724,607 2.4873 -0.20%
2007-06-22 0 4.940 4.910 4.920 4.920 5.200 32,719,922 164,791,654 5.0364 2.474 2.459 2.464 2.464 2.604 65,346,569 2.5218 -3.89%
2007-06-21 0 5.140 5.120 5.130 5.100 5.300 48,747,849 252,491,821 5.1795 2.574 2.564 2.569 2.554 2.654 97,356,732 2.5935 -3.20%
2007-06-20 0 5.310 5.300 5.310 4.860 5.350 52,953,224 267,528,762 5.0522 2.659 2.654 2.659 2.433 2.679 105,755,493 2.5297 9.03%
2007-06-18 0 4.870 4.890 4.900 4.790 5.250 46,975,777 232,975,834 4.9595 2.438 2.448 2.453 2.398 2.629 93,817,639 2.4833 1.46%
2007-06-15 0 4.800 4.750 4.760 4.510 4.880 44,271,273 207,139,049 4.6789 2.403 2.378 2.383 2.258 2.443 88,416,341 2.3428 6.43%
2007-06-14 0 4.510 4.490 4.510 4.300 4.520 32,267,145 143,437,414 4.4453 2.258 2.248 2.258 2.153 2.263 64,442,306 2.2258 3.92%
2007-06-13 0 4.340 4.340 4.350 4.300 4.380 9,554,421 41,512,099 4.3448 2.173 2.173 2.178 2.153 2.193 19,081,605 2.1755 -0.91%
2007-06-12 0 4.380 4.380 4.390 4.270 4.380 18,134,565 78,741,555 4.3421 2.193 2.193 2.198 2.138 2.193 36,217,433 2.1741 0.69%
2007-06-11 0 4.350 4.340 4.350 4.310 4.440 22,268,951 97,134,670 4.3619 2.178 2.173 2.178 2.158 2.223 44,474,420 2.1841 0.93%
2007-06-08 0 4.310 4.300 4.310 4.180 4.340 37,827,850 160,052,563 4.2311 2.158 2.153 2.158 2.093 2.173 75,547,864 2.1186 -1.37%
2007-06-07 0 4.370 4.360 4.380 4.200 4.450 27,782,858 119,508,123 4.3015 2.188 2.183 2.193 2.103 2.228 55,486,515 2.1538 -0.46%
2007-06-06 0 4.390 4.390 4.400 4.150 4.400 31,775,205 137,009,848 4.3118 2.198 2.198 2.203 2.078 2.203 63,459,828 2.1590 2.33%
2007-06-05 0 4.290 4.290 4.300 4.010 4.360 54,347,563 226,993,376 4.1767 2.148 2.148 2.153 2.008 2.183 108,540,197 2.0913 5.15%
2007-06-04 0 4.080 4.090 4.100 4.050 4.240 56,576,684 234,387,431 4.1428 2.043 2.048 2.053 2.028 2.123 112,992,084 2.0744 -3.32%
2007-06-01 0 4.220 4.210 4.240 3.880 4.320 76,465,296 314,002,105 4.1065 2.113 2.108 2.123 1.943 2.163 152,712,611 2.0562 8.21%
2007-05-31 0 3.900 3.890 3.900 3.800 3.960 30,276,617 117,812,471 3.8912 1.953 1.948 1.953 1.903 1.983 60,466,924 1.9484 2.90%
2007-05-30 0 3.790 3.780 3.800 3.700 3.950 62,564,292 239,072,574 3.8212 1.898 1.893 1.903 1.853 1.978 124,950,231 1.9133 -5.01%
2007-05-29 0 3.990 3.980 3.990 3.680 4.020 64,601,396 247,540,593 3.8318 1.998 1.993 1.998 1.843 2.013 129,018,632 1.9186 5.28%
2007-05-28 0 3.790 3.780 3.800 3.660 3.820 84,699,143 315,739,677 3.7278 1.898 1.893 1.903 1.833 1.913 169,156,833 1.8665 3.55%
2007-05-25 0 3.660 3.650 3.660 3.400 3.730 182,588,358 662,537,633 3.6286 1.833 1.828 1.833 1.702 1.868 364,656,208 1.8169 14.02%
2007-05-23 0 3.210 3.220 3.230 3.150 3.280 30,945,386 99,931,706 3.2293 1.607 1.612 1.617 1.577 1.642 61,802,555 1.6170 0.31%
2007-05-22 0 3.200 3.200 3.230 3.130 3.240 32,318,199 103,345,917 3.1978 1.602 1.602 1.617 1.567 1.622 64,544,268 1.6012 2.24%
2007-05-21 0 3.130 3.130 3.140 3.130 3.170 9,732,493 30,564,858 3.1405 1.567 1.567 1.572 1.567 1.587 19,437,241 1.5725 0.00%
2007-05-18 0 3.130 3.120 3.130 3.100 3.140 8,343,421 26,029,931 3.1198 1.567 1.562 1.567 1.552 1.572 16,663,057 1.5621 -0.63%
2007-05-17 0 3.150 3.140 3.150 3.110 3.180 16,026,345 50,232,885 3.1344 1.577 1.572 1.577 1.557 1.592 32,007,003 1.5694 -0.32%
2007-05-16 0 3.160 3.150 3.160 3.090 3.190 14,719,952 46,431,111 3.1543 1.582 1.577 1.582 1.547 1.597 29,397,942 1.5794 -0.63%
2007-05-15 0 3.180 3.140 3.190 3.100 3.230 37,608,775 119,234,119 3.1704 1.592 1.572 1.597 1.552 1.617 75,110,338 1.5875 0.00%
2007-05-14 0 3.180 3.180 3.230 2.990 3.300 97,173,243 308,461,632 3.1743 1.592 1.592 1.617 1.497 1.652 194,069,473 1.5894 8.90%
2007-05-11 0 2.920 2.900 2.910 2.870 2.950 20,915,299 61,062,995 2.9195 1.462 1.452 1.457 1.437 1.477 41,770,974 1.4619 0.34%
2007-05-10 0 2.910 2.910 2.920 2.870 2.940 20,516,640 59,707,871 2.9102 1.457 1.457 1.462 1.437 1.472 40,974,793 1.4572 -0.68%
2007-05-09 0 2.930 2.930 2.940 2.870 3.010 280,187,055 819,110,690 2.9234 1.467 1.467 1.472 1.437 1.507 559,575,376 1.4638 -6.39%
2007-05-08 0 3.130 3.130 3.140 3.110 3.180 8,621,812 27,058,670 3.1384 1.567 1.567 1.572 1.557 1.592 17,219,046 1.5714 -0.32%
2007-05-07 0 3.140 3.140 3.180 3.130 3.200 7,259,300 23,004,290 3.1689 1.572 1.572 1.592 1.567 1.602 14,497,906 1.5867 -1.57%
2007-05-04 0 3.190 3.240 3.250 3.140 3.240 10,949,658 34,701,313 3.1692 1.597 1.622 1.627 1.572 1.622 21,868,102 1.5868 2.24%
2007-05-03 0 3.120 3.120 3.150 3.110 3.180 10,906,118 34,436,936 3.1576 1.562 1.562 1.577 1.557 1.592 21,781,146 1.5810 -0.32%
2007-05-02 0 3.130 3.120 3.130 3.120 3.180 5,905,600 18,645,083 3.1572 1.567 1.562 1.567 1.562 1.592 11,794,365 1.5808 -0.63%
2007-04-30 0 3.150 3.150 3.170 3.060 3.180 10,126,000 31,814,700 3.1419 1.577 1.577 1.587 1.532 1.592 20,223,134 1.5732 1.29%
2007-04-27 0 3.110 3.080 3.110 3.050 3.190 11,938,844 36,982,125 3.0976 1.557 1.542 1.557 1.527 1.597 23,843,654 1.5510 -2.51%
2007-04-26 0 3.190 3.170 3.190 3.140 3.200 8,920,400 28,261,552 3.1682 1.597 1.587 1.597 1.572 1.602 17,815,370 1.5864 0.63%
2007-04-25 0 3.170 3.140 3.170 3.120 3.240 24,023,456 76,178,435 3.1710 1.587 1.572 1.587 1.562 1.622 47,978,428 1.5878 -0.31%
2007-04-24 0 3.180 3.170 3.180 3.040 3.280 67,865,645 217,012,910 3.1977 1.592 1.587 1.592 1.522 1.642 135,537,824 1.6011 3.58%
2007-04-23 0 3.070 3.060 3.070 2.950 3.090 39,932,199 121,266,566 3.0368 1.537 1.532 1.537 1.477 1.547 79,750,563 1.5206 5.14%
2007-04-20 0 2.920 2.910 2.920 2.870 2.950 25,697,160 74,853,188 2.9129 1.462 1.457 1.462 1.437 1.477 51,321,065 1.4585 2.10%
2007-04-19 0 2.860 2.860 2.870 2.820 2.900 8,612,807 24,485,389 2.8429 1.432 1.432 1.437 1.412 1.452 17,201,061 1.4235 0.00%
2007-04-18 0 2.860 2.850 2.860 2.780 2.930 14,764,907 42,156,829 2.8552 1.432 1.427 1.432 1.392 1.467 29,487,723 1.4296 2.14%
2007-04-17 0 2.800 2.800 2.810 2.790 2.830 9,682,207 27,186,602 2.8079 1.402 1.402 1.407 1.397 1.417 19,336,813 1.4060 -0.71%
2007-04-16 0 2.820 2.810 2.820 2.800 2.840 8,175,282 23,042,201 2.8185 1.412 1.407 1.412 1.402 1.422 16,327,259 1.4113 -0.35%
2007-04-13 0 2.830 2.810 2.830 2.810 2.870 9,187,491 26,014,764 2.8315 1.417 1.407 1.417 1.407 1.437 18,348,791 1.4178 0.35%
2007-04-12 0 2.820 2.820 2.830 2.770 2.830 9,031,309 25,330,823 2.8048 1.412 1.412 1.417 1.387 1.417 18,036,872 1.4044 1.08%
2007-04-11 0 2.790 2.780 2.790 2.780 2.840 29,065,125 81,296,080 2.7970 1.397 1.392 1.397 1.392 1.422 58,047,394 1.4005 -1.41%
2007-04-10 0 2.830 2.830 2.850 2.820 2.900 19,073,814 54,215,977 2.8424 1.417 1.417 1.427 1.412 1.452 38,093,254 1.4232 -2.08%
2007-04-04 0 2.890 2.870 2.890 2.870 2.910 10,241,614 29,570,295 2.8873 1.447 1.437 1.447 1.437 1.457 20,454,032 1.4457 0.35%
2007-04-03 0 2.880 2.870 2.880 2.800 2.920 12,551,938 36,005,609 2.8685 1.442 1.437 1.442 1.402 1.462 25,068,094 1.4363 2.13%
2007-04-02 0 2.820 2.810 2.820 2.800 2.880 12,745,938 35,992,781 2.8239 1.412 1.407 1.412 1.402 1.442 25,455,541 1.4139 -1.40%
2007-03-30 0 2.860 2.870 2.880 2.840 2.890 11,647,719 33,223,639 2.8524 1.432 1.437 1.442 1.422 1.447 23,262,234 1.4282 -1.38%
2007-03-29 0 2.900 2.890 2.900 2.860 2.910 5,300,206 15,332,219 2.8928 1.452 1.447 1.452 1.432 1.457 10,585,303 1.4484 0.69%
2007-03-28 0 2.880 2.860 2.880 2.840 2.930 10,474,000 30,180,920 2.8815 1.442 1.432 1.442 1.422 1.467 20,918,142 1.4428 -1.37%
2007-03-27 0 2.920 2.900 2.910 2.900 2.940 12,301,920 35,814,944 2.9113 1.462 1.452 1.457 1.452 1.472 24,568,771 1.4577 -1.68%
2007-03-26 0 2.970 2.970 2.990 2.970 3.020 5,985,919 17,913,140 2.9925 1.487 1.487 1.497 1.487 1.512 11,954,774 1.4984 -0.67%
2007-03-23 0 2.990 2.970 2.990 2.970 3.010 4,048,438 12,100,503 2.9889 1.497 1.487 1.497 1.487 1.507 8,085,335 1.4966 0.34%
2007-03-22 0 2.980 2.980 2.990 2.950 3.020 8,472,000 25,359,080 2.9933 1.492 1.492 1.497 1.477 1.512 16,919,849 1.4988 0.34%
2007-03-21 0 2.970 2.970 2.980 2.940 2.980 9,104,436 26,944,635 2.9595 1.487 1.487 1.492 1.472 1.492 18,182,918 1.4819 1.02%
2007-03-20 0 2.940 2.930 2.940 2.900 2.970 10,810,990 31,703,385 2.9325 1.472 1.467 1.472 1.452 1.487 21,591,161 1.4684 -0.34%
2007-03-19 0 2.950 2.930 2.950 2.850 2.960 13,013,000 38,152,400 2.9319 1.477 1.467 1.477 1.427 1.482 25,988,904 1.4680 2.79%
2007-03-16 0 2.870 2.860 2.870 2.830 2.900 10,617,800 30,435,480 2.8665 1.437 1.432 1.437 1.417 1.452 21,205,332 1.4353 0.70%
2007-03-15 0 2.850 2.850 2.860 2.840 2.880 8,386,443 23,940,407 2.8547 1.427 1.427 1.432 1.422 1.442 16,748,979 1.4294 0.71%
2007-03-14 0 2.830 2.830 2.840 2.770 2.840 15,526,983 43,437,987 2.7976 1.417 1.417 1.422 1.387 1.422 31,009,703 1.4008 -1.39%
2007-03-13 0 2.870 2.860 2.870 2.850 2.930 11,188,428 32,364,830 2.8927 1.437 1.432 1.437 1.427 1.467 22,344,961 1.4484 -1.71%
2007-03-12 0 2.920 2.900 2.910 2.880 2.920 9,819,961 28,421,011 2.8942 1.462 1.452 1.457 1.442 1.462 19,611,928 1.4492 0.69%
2007-03-09 0 2.900 2.890 2.900 2.840 2.940 7,517,938 21,653,818 2.8803 1.452 1.447 1.452 1.422 1.472 15,014,444 1.4422 1.40%
2007-03-08 0 2.860 2.850 2.860 2.850 2.930 6,108,000 17,586,650 2.8793 1.432 1.427 1.432 1.427 1.467 12,198,588 1.4417 1.06%
2007-03-07 0 2.830 2.840 2.850 2.800 2.890 10,059,715 28,514,631 2.8345 1.417 1.422 1.427 1.402 1.447 20,090,753 1.4193 1.07%
2007-03-06 0 2.800 2.800 2.810 2.800 2.840 14,174,520 39,810,459 2.8086 1.402 1.402 1.407 1.402 1.422 28,308,632 1.4063 0.72%
2007-03-05 0 2.780 2.780 2.790 2.700 2.880 31,128,301 86,757,695 2.7871 1.392 1.392 1.397 1.352 1.442 62,167,864 1.3955 -2.80%
2007-03-02 0 2.860 2.840 2.850 2.790 2.980 31,291,500 90,615,755 2.8959 1.432 1.422 1.427 1.397 1.492 62,493,797 1.4500 -5.61%
2007-03-01 0 3.030 3.010 3.030 2.970 3.050 12,993,138 39,178,048 3.0153 1.517 1.507 1.517 1.487 1.527 25,949,236 1.5098 1.00%
2007-02-28 0 3.000 3.000 3.020 2.770 3.030 23,093,167 68,440,414 2.9637 1.502 1.502 1.512 1.387 1.517 46,120,502 1.4839 -4.15%
2007-02-27 0 3.130 3.120 3.130 3.100 3.150 14,952,151 46,708,503 3.1239 1.567 1.562 1.567 1.552 1.577 29,861,678 1.5642 1.29%
2007-02-26 0 3.090 3.080 3.090 3.080 3.170 20,732,196 64,175,835 3.0955 1.547 1.542 1.547 1.542 1.587 41,405,290 1.5499 -2.22%
2007-02-23 0 3.160 3.140 3.160 3.110 3.180 19,705,625 61,934,104 3.1430 1.582 1.572 1.582 1.557 1.592 39,355,075 1.5737 0.96%
2007-02-22 0 3.130 3.110 3.130 3.070 3.130 18,241,000 56,366,660 3.0901 1.567 1.557 1.567 1.537 1.567 36,430,000 1.5473 0.64%
2007-02-21 0 3.110 3.100 3.110 3.100 3.200 9,102,529 28,409,088 3.1210 1.557 1.552 1.557 1.552 1.602 18,179,109 1.5627 -0.64%
2007-02-16 0 3.130 3.120 3.130 3.110 3.150 7,145,168 22,330,479 3.1253 1.567 1.562 1.567 1.557 1.577 14,269,967 1.5649 0.00%
2007-02-15 0 3.130 3.120 3.140 3.120 3.180 9,426,607 29,557,501 3.1355 1.567 1.562 1.572 1.562 1.592 18,826,341 1.5700 -0.32%
2007-02-14 0 3.140 3.110 3.140 3.060 3.160 20,322,407 63,034,042 3.1017 1.572 1.557 1.572 1.532 1.582 40,586,881 1.5531 0.96%
2007-02-13 0 3.110 3.100 3.110 3.100 3.180 10,782,515 33,644,137 3.1202 1.557 1.552 1.557 1.552 1.592 21,534,292 1.5624 -0.96%
2007-02-12 0 3.140 3.140 3.150 3.120 3.190 17,571,082 55,235,126 3.1435 1.572 1.572 1.577 1.562 1.597 35,092,074 1.5740 0.00%
2007-02-09 0 3.140 3.140 3.150 3.140 3.220 21,099,790 66,961,132 3.1735 1.572 1.572 1.577 1.572 1.612 42,139,430 1.5890 -0.32%
2007-02-08 0 3.150 3.150 3.170 3.100 3.260 47,318,000 151,076,640 3.1928 1.577 1.577 1.587 1.552 1.632 94,501,110 1.5987 -2.78%
2007-02-07 0 3.240 3.240 3.250 3.200 3.280 66,023,598 213,539,494 3.2343 1.622 1.622 1.627 1.602 1.642 131,858,981 1.6195 1.25%
2007-02-06 1 3.200 3.190 3.200 3.150 3.220 314,565,051 1,006,572,718 3.1999 1.602 1.597 1.602 1.577 1.612 628,233,366 1.6022 -6.98%
2007-02-05 0 3.440 3.440 3.450 3.380 3.520 25,579,712 88,155,955 3.4463 1.722 1.722 1.727 1.692 1.763 51,086,503 1.7256 1.78%
2007-02-02 0 3.380 3.370 3.380 3.360 3.580 47,299,359 162,964,575 3.4454 1.692 1.687 1.692 1.682 1.793 94,463,881 1.7252 4.64%
2007-02-01 0 3.230 3.200 3.210 3.130 3.240 7,681,907 24,337,501 3.1682 1.617 1.602 1.607 1.567 1.622 15,341,915 1.5863 1.89%
2007-01-31 0 3.170 3.170 3.180 3.100 3.180 11,274,984 35,372,817 3.1373 1.587 1.587 1.592 1.552 1.592 22,517,826 1.5709 2.26%
2007-01-30 0 3.100 3.090 3.100 3.060 3.150 5,626,473 17,456,453 3.1026 1.552 1.547 1.552 1.532 1.577 11,236,907 1.5535 0.00%
2007-01-29 0 3.100 3.100 3.110 3.030 3.160 16,463,326 50,584,454 3.0726 1.552 1.552 1.557 1.517 1.582 32,879,720 1.5385 -2.52%
2007-01-26 0 3.180 3.170 3.180 3.140 3.240 13,868,646 43,831,444 3.1605 1.592 1.587 1.592 1.572 1.622 27,697,756 1.5825 -1.85%
2007-01-25 0 3.240 3.240 3.250 3.200 3.330 8,852,850 28,835,918 3.2572 1.622 1.622 1.627 1.602 1.667 17,680,463 1.6309 -0.61%
2007-01-24 0 3.260 3.250 3.260 3.240 3.380 19,405,460 63,667,647 3.2809 1.632 1.627 1.632 1.622 1.692 38,755,601 1.6428 -2.69%
2007-01-23 0 3.350 3.350 3.360 3.320 3.410 16,238,825 54,443,800 3.3527 1.677 1.677 1.682 1.662 1.707 32,431,358 1.6787 -2.62%
2007-01-22 0 3.440 3.420 3.430 3.360 3.450 20,972,702 71,836,257 3.4252 1.722 1.712 1.717 1.682 1.727 41,885,617 1.7151 2.69%
2007-01-19 0 3.350 3.350 3.360 3.330 3.400 10,613,771 35,779,893 3.3711 1.677 1.677 1.682 1.667 1.702 21,197,285 1.6879 0.00%
2007-01-18 0 3.350 3.350 3.360 3.260 3.490 14,135,350 47,859,947 3.3858 1.677 1.677 1.682 1.632 1.747 28,230,404 1.6953 0.90%
2007-01-17 0 3.320 3.310 3.320 3.270 3.340 12,100,678 39,891,675 3.2966 1.662 1.657 1.662 1.637 1.672 24,166,860 1.6507 1.84%
2007-01-16 0 3.260 3.250 3.260 3.230 3.300 11,808,000 38,535,740 3.2635 1.632 1.627 1.632 1.617 1.652 23,582,339 1.6341 -1.81%
2007-01-15 0 3.320 3.300 3.320 3.270 3.350 8,373,519 27,657,130 3.3029 1.662 1.652 1.662 1.637 1.677 16,723,167 1.6538 0.91%
2007-01-12 0 3.290 3.290 3.310 3.280 3.370 5,277,914 17,539,756 3.3232 1.647 1.647 1.657 1.642 1.687 10,540,782 1.6640 0.30%
2007-01-11 0 3.280 3.270 3.280 3.250 3.320 5,036,662 16,592,284 3.2943 1.642 1.637 1.642 1.627 1.662 10,058,966 1.6495 -1.20%
2007-01-10 0 3.320 3.310 3.330 3.260 3.390 9,834,254 32,730,549 3.3282 1.662 1.657 1.667 1.632 1.697 19,640,473 1.6665 -2.92%
2007-01-09 0 3.420 3.420 3.430 3.200 3.420 17,533,728 58,039,575 3.3102 1.712 1.712 1.717 1.602 1.712 35,017,472 1.6574 6.21%
2007-01-08 0 3.220 3.220 3.230 3.150 3.250 6,400,344 20,487,012 3.2009 1.612 1.612 1.617 1.577 1.627 12,782,442 1.6027 -0.92%
2007-01-05 0 3.250 3.240 3.250 3.240 3.290 8,946,260 29,204,954 3.2645 1.627 1.622 1.627 1.622 1.647 17,867,017 1.6346 0.00%
2007-01-04 0 3.250 3.250 3.280 3.180 3.400 20,983,945 69,595,282 3.3166 1.627 1.627 1.642 1.592 1.702 41,908,071 1.6607 -1.52%
2007-01-03 0 3.300 3.300 3.310 3.210 3.350 19,409,907 63,841,882 3.2891 1.652 1.652 1.657 1.607 1.677 38,764,482 1.6469 2.48%
2007-01-02 0 3.220 3.210 3.220 3.130 3.220 13,322,672 42,269,870 3.1728 1.612 1.607 1.612 1.567 1.612 26,607,365 1.5887 1.90%
2006-12-29 0 3.160 3.160 3.170 3.150 3.190 8,680,000 27,477,940 3.1657 1.582 1.582 1.587 1.577 1.597 17,335,256 1.5851 -0.94%
2006-12-28 0 3.190 3.190 3.200 3.140 3.200 15,721,074 49,822,839 3.1692 1.597 1.597 1.602 1.572 1.602 31,397,332 1.5868 1.59%
2006-12-27 0 3.140 3.140 3.150 3.090 3.150 8,556,031 26,655,184 3.1154 1.572 1.572 1.577 1.547 1.577 17,087,671 1.5599 1.29%
2006-12-22 0 3.100 3.090 3.100 3.030 3.100 7,822,129 23,980,688 3.0657 1.552 1.547 1.552 1.517 1.552 15,621,959 1.5351 0.65%
2006-12-21 0 3.080 3.060 3.080 3.050 3.090 8,670,000 26,642,260 3.0729 1.542 1.532 1.542 1.527 1.547 17,315,284 1.5387 -0.32%
2006-12-20 0 3.090 3.070 3.080 3.050 3.090 6,317,860 19,407,838 3.0719 1.547 1.537 1.542 1.527 1.547 12,617,710 1.5381 1.31%
2006-12-19 0 3.050 3.050 3.080 3.030 3.080 11,208,600 34,263,614 3.0569 1.527 1.527 1.542 1.517 1.542 22,385,247 1.5306 0.66%
2006-12-18 0 3.030 3.030 3.050 3.000 3.050 11,798,869 35,672,426 3.0234 1.517 1.517 1.527 1.502 1.527 23,564,103 1.5138 -0.98%
2006-12-15 0 3.060 3.040 3.070 3.030 3.100 4,435,724 13,553,541 3.0555 1.532 1.522 1.537 1.517 1.552 8,858,803 1.5300 0.33%
2006-12-14 0 3.050 3.050 3.060 3.010 3.070 3,081,030 9,397,967 3.0503 1.527 1.527 1.532 1.507 1.537 6,153,277 1.5273 0.00%
2006-12-13 0 3.050 3.030 3.040 3.010 3.050 10,454,489 31,648,650 3.0273 1.527 1.517 1.522 1.507 1.527 20,879,175 1.5158 -0.65%
2006-12-12 0 3.070 3.070 3.080 3.070 3.120 6,946,316 21,446,735 3.0875 1.537 1.537 1.542 1.537 1.562 13,872,830 1.5460 0.00%
2006-12-11 0 3.070 3.060 3.070 3.060 3.130 8,327,547 25,682,249 3.0840 1.537 1.532 1.537 1.532 1.567 16,631,355 1.5442 -0.97%
2006-12-08 0 3.100 3.100 3.110 3.070 3.170 6,372,552 19,776,724 3.1034 1.552 1.552 1.557 1.537 1.587 12,726,938 1.5539 -2.21%
2006-12-07 0 3.170 3.140 3.180 3.140 3.190 7,122,000 22,493,160 3.1583 1.587 1.572 1.592 1.572 1.597 14,223,697 1.5814 0.63%
2006-12-06 0 3.150 3.140 3.150 3.130 3.190 5,002,522 15,771,068 3.1526 1.577 1.572 1.577 1.567 1.597 9,990,783 1.5786 -0.63%
2006-12-05 0 3.170 3.160 3.180 3.150 3.210 2,363,313 7,492,893 3.1705 1.587 1.582 1.592 1.577 1.607 4,719,889 1.5875 -0.31%
2006-12-04 0 3.180 3.170 3.180 3.120 3.180 4,411,671 13,926,050 3.1566 1.592 1.587 1.592 1.562 1.592 8,810,766 1.5806 1.27%
2006-12-01 0 3.140 3.130 3.150 3.120 3.170 4,682,000 14,742,340 3.1487 1.572 1.567 1.577 1.562 1.587 9,350,653 1.5766 0.32%
2006-11-30 0 3.130 3.130 3.150 3.120 3.170 7,530,000 23,655,540 3.1415 1.567 1.567 1.577 1.562 1.587 15,038,534 1.5730 -0.95%
2006-11-29 0 3.160 3.140 3.160 3.060 3.180 9,523,400 29,578,870 3.1059 1.582 1.572 1.582 1.532 1.592 19,019,651 1.5552 2.60%
2006-11-28 0 3.080 3.070 3.080 3.070 3.110 9,724,566 30,026,810 3.0877 1.542 1.537 1.542 1.537 1.557 19,421,410 1.5461 -0.96%
2006-11-27 0 3.110 3.110 3.120 3.090 3.140 8,830,000 27,463,560 3.1103 1.557 1.557 1.562 1.547 1.572 17,634,828 1.5573 0.00%
2006-11-24 0 3.110 3.110 3.120 3.100 3.140 18,756,000 58,497,340 3.1189 1.557 1.557 1.562 1.552 1.572 37,458,532 1.5617 -0.83%
2006-11-23 0 3.160 3.140 3.150 3.150 3.210 14,964,000 47,789,180 3.1936 1.570 1.560 1.565 1.565 1.595 30,114,056 1.5869 -0.32%
2006-11-22 0 3.170 3.160 3.170 3.110 3.180 12,138,885 38,132,093 3.1413 1.575 1.570 1.575 1.545 1.580 24,428,700 1.5610 2.26%
2006-11-21 0 3.100 3.090 3.100 3.090 3.150 13,935,619 43,435,571 3.1169 1.540 1.535 1.540 1.535 1.565 28,044,508 1.5488 0.00%
2006-11-20 0 3.100 3.100 3.110 3.080 3.150 15,168,766 47,163,278 3.1092 1.540 1.540 1.545 1.530 1.565 30,526,134 1.5450 0.32%
2006-11-17 0 3.090 3.080 3.090 3.080 3.150 18,590,160 57,705,840 3.1041 1.535 1.530 1.535 1.530 1.565 37,411,462 1.5425 -1.90%
2006-11-16 0 3.150 3.140 3.160 3.090 3.180 9,440,041 29,677,486 3.1438 1.565 1.560 1.570 1.535 1.580 18,997,456 1.5622 -0.32%
2006-11-15 0 3.160 3.150 3.160 3.110 3.160 15,322,827 48,092,720 3.1386 1.570 1.565 1.570 1.545 1.570 30,836,172 1.5596 2.27%
2006-11-14 0 3.090 3.090 3.100 3.040 3.160 41,899,780 129,440,479 3.0893 1.535 1.535 1.540 1.511 1.570 84,320,525 1.5351 -1.28%
2006-11-13 0 3.130 3.130 3.140 3.040 3.150 31,718,036 98,439,365 3.1036 1.555 1.555 1.560 1.511 1.565 63,830,441 1.5422 1.62%
2006-11-10 0 3.080 3.080 3.090 3.040 3.460 96,004,590 301,249,699 3.1379 1.530 1.530 1.535 1.511 1.719 193,202,862 1.5592 -10.98%
2006-11-09 0 3.460 3.440 3.460 3.390 3.530 21,996,120 75,794,990 3.4458 1.719 1.709 1.719 1.685 1.754 44,265,731 1.7123 2.06%
2006-11-08 0 3.390 3.370 3.390 3.340 3.420 11,334,074 38,268,866 3.3764 1.685 1.675 1.685 1.660 1.699 22,809,071 1.6778 -1.17%
2006-11-07 0 3.430 3.400 3.430 3.380 3.500 18,876,602 64,815,897 3.4337 1.704 1.689 1.704 1.680 1.739 37,987,908 1.7062 -0.87%
2006-11-06 0 3.460 3.450 3.480 3.380 3.500 13,645,684 46,966,032 3.4418 1.719 1.714 1.729 1.680 1.739 27,461,033 1.7103 -0.57%
2006-11-03 0 3.480 3.480 3.490 3.400 3.570 27,050,320 93,913,217 3.4718 1.729 1.729 1.734 1.689 1.774 54,436,973 1.7252 2.35%
2006-11-02 0 3.400 3.400 3.410 3.280 3.430 19,629,000 66,162,510 3.3707 1.689 1.689 1.694 1.630 1.704 39,502,059 1.6749 2.41%
2006-11-01 0 3.320 3.310 3.320 3.290 3.430 21,680,779 72,241,620 3.3321 1.650 1.645 1.650 1.635 1.704 43,631,128 1.6557 0.30%
2006-10-31 0 3.310 3.300 3.330 3.270 3.330 22,994,709 76,257,292 3.3163 1.645 1.640 1.655 1.625 1.655 46,275,325 1.6479 -1.78%
2006-10-27 0 3.370 3.350 3.420 3.350 3.490 15,865,122 54,252,043 3.4196 1.675 1.665 1.699 1.665 1.734 31,927,504 1.6992 -2.03%
2006-10-26 0 3.440 3.440 3.450 3.410 3.500 10,086,921 34,809,271 3.4509 1.709 1.709 1.714 1.694 1.739 20,299,259 1.7148 -1.15%
2006-10-25 0 3.480 3.470 3.480 3.420 3.580 13,688,658 47,771,274 3.4898 1.729 1.724 1.729 1.699 1.779 27,547,515 1.7341 1.16%
2006-10-24 0 3.440 3.410 3.450 3.400 3.470 21,197,600 72,920,607 3.4400 1.709 1.694 1.714 1.689 1.724 42,658,762 1.7094 -0.29%
2006-10-23 0 3.450 3.440 3.450 3.300 3.490 38,488,505 131,398,306 3.4140 1.714 1.709 1.714 1.640 1.734 77,455,560 1.6964 3.92%
2006-10-20 0 3.320 3.300 3.320 3.170 3.350 22,360,395 73,343,597 3.2801 1.650 1.640 1.650 1.575 1.665 44,998,810 1.6299 4.08%
2006-10-19 0 3.190 3.190 3.200 3.170 3.220 4,854,000 15,520,300 3.1974 1.585 1.585 1.590 1.575 1.600 9,768,353 1.5888 -1.24%
2006-10-18 0 3.230 3.230 3.240 3.150 3.230 7,539,395 24,062,216 3.1915 1.605 1.605 1.610 1.565 1.605 15,172,532 1.5859 1.57%
2006-10-17 0 3.180 3.170 3.180 3.140 3.220 10,745,000 34,002,070 3.1645 1.580 1.575 1.580 1.560 1.600 21,623,599 1.5725 -1.24%
2006-10-16 0 3.220 3.210 3.220 3.200 3.250 7,280,126 23,430,532 3.2184 1.600 1.595 1.600 1.590 1.615 14,650,770 1.5993 -1.53%
2006-10-13 0 3.270 3.260 3.270 3.220 3.300 30,413,020 99,399,343 3.2683 1.625 1.620 1.625 1.600 1.640 61,204,183 1.6241 1.55%
2006-10-12 0 3.220 3.210 3.220 3.100 3.230 35,629,200 113,441,776 3.1840 1.600 1.595 1.600 1.540 1.605 71,701,399 1.5821 3.54%
2006-10-11 0 3.110 3.110 3.120 3.100 3.130 9,099,350 28,349,659 3.1156 1.545 1.545 1.550 1.540 1.555 18,311,838 1.5482 0.00%
2006-10-10 0 3.110 3.100 3.110 3.070 3.130 10,688,835 33,266,759 3.1123 1.545 1.540 1.545 1.526 1.555 21,510,571 1.5465 2.30%
2006-10-09 0 3.040 3.050 3.060 3.040 3.160 16,848,000 51,969,800 3.0846 1.511 1.516 1.521 1.511 1.570 33,905,481 1.5328 -3.80%
2006-10-06 0 3.160 3.150 3.160 3.150 3.210 24,945,000 79,410,900 3.1834 1.570 1.565 1.570 1.565 1.595 50,200,156 1.5819 -0.63%
2006-10-05 0 3.180 3.170 3.180 3.170 3.280 33,602,086 108,479,375 3.2284 1.580 1.575 1.580 1.575 1.630 67,621,967 1.6042 0.00%
2006-10-04 0 3.180 3.180 3.190 3.040 3.210 34,167,051 107,178,900 3.1369 1.580 1.580 1.585 1.511 1.595 68,758,921 1.5588 3.92%
2006-10-03 0 3.060 3.050 3.060 3.030 3.070 9,423,272 28,771,396 3.0532 1.521 1.516 1.521 1.506 1.526 18,963,709 1.5172 0.00%
2006-09-29 0 3.060 3.060 3.070 3.010 3.070 12,552,720 38,216,842 3.0445 1.521 1.521 1.526 1.496 1.526 25,261,515 1.5128 0.33%
2006-09-28 0 3.050 3.040 3.050 3.040 3.070 11,311,555 34,501,386 3.0501 1.516 1.511 1.516 1.511 1.526 22,763,753 1.5156 0.33%
2006-09-27 0 3.040 3.040 3.050 2.960 3.050 17,892,876 53,725,277 3.0026 1.511 1.511 1.516 1.471 1.516 36,008,225 1.4920 3.75%
2006-09-26 0 2.930 2.920 2.930 2.890 2.970 15,578,000 45,573,740 2.9255 1.456 1.451 1.456 1.436 1.476 31,349,690 1.4537 -1.01%
2006-09-25 0 2.960 2.960 2.970 2.930 3.010 17,608,000 52,159,920 2.9623 1.471 1.471 1.476 1.456 1.496 35,434,931 1.4720 -1.66%
2006-09-22 0 3.010 3.010 3.020 3.000 3.070 7,273,917 21,921,931 3.0138 1.496 1.496 1.501 1.491 1.526 14,638,275 1.4976 -1.95%
2006-09-21 0 3.070 3.060 3.070 3.030 3.090 16,084,068 49,253,413 3.0622 1.526 1.521 1.526 1.506 1.535 32,368,119 1.5217 0.99%
2006-09-20 0 3.040 3.030 3.040 2.950 3.050 20,424,489 61,442,543 3.0083 1.511 1.506 1.511 1.466 1.516 41,102,928 1.4948 0.00%
2006-09-19 0 3.040 3.030 3.040 3.020 3.120 20,442,999 62,692,587 3.0667 1.511 1.506 1.511 1.501 1.550 41,140,178 1.5239 -1.94%
2006-09-18 0 3.100 3.100 3.120 3.010 3.130 24,979,400 76,462,185 3.0610 1.540 1.540 1.550 1.496 1.555 50,269,384 1.5210 1.31%
2006-09-15 0 3.060 3.060 3.080 2.920 3.080 35,073,521 105,963,746 3.0212 1.521 1.521 1.530 1.451 1.530 70,583,132 1.5013 5.15%
2006-09-14 0 2.910 2.920 2.930 2.890 3.000 13,601,410 39,755,145 2.9229 1.446 1.451 1.456 1.436 1.491 27,371,934 1.4524 -1.36%
2006-09-13 0 2.950 2.950 2.970 2.900 2.990 69,620,899 205,467,782 2.9512 1.466 1.466 1.476 1.441 1.486 140,107,436 1.4665 3.51%
2006-09-12 0 2.850 2.840 2.850 2.730 2.860 35,531,800 99,487,246 2.7999 1.416 1.411 1.416 1.357 1.421 71,505,388 1.3913 4.78%
2006-09-11 0 2.720 2.720 2.730 2.710 2.820 99,337,264 274,786,513 2.7662 1.352 1.352 1.357 1.347 1.401 199,909,647 1.3746 -2.16%
2006-09-08 0 2.780 2.780 2.790 2.750 2.920 89,140,427 250,231,863 2.8072 1.381 1.381 1.386 1.367 1.451 179,389,189 1.3949 -2.80%
2006-09-07 0 2.860 2.860 2.880 2.850 2.970 27,329,262 79,259,026 2.9002 1.421 1.421 1.431 1.416 1.476 54,998,325 1.4411 -3.70%
2006-09-06 0 2.970 2.970 2.980 2.930 3.090 19,488,187 58,698,175 3.0120 1.476 1.476 1.481 1.456 1.535 39,218,682 1.4967 -1.66%
2006-09-05 0 3.020 3.030 3.040 3.000 3.150 19,808,783 60,528,286 3.0556 1.501 1.506 1.511 1.491 1.565 39,863,860 1.5184 -3.82%
2006-09-04 0 3.140 3.140 3.150 3.120 3.250 26,490,113 84,944,127 3.2066 1.560 1.560 1.565 1.550 1.615 53,309,593 1.5934 -2.18%
2006-09-01 0 3.210 3.200 3.210 3.170 3.250 30,324,886 97,567,252 3.2174 1.595 1.590 1.595 1.575 1.615 61,026,819 1.5988 -1.23%
2006-08-31 0 3.250 3.240 3.250 3.100 3.280 68,153,906 216,639,048 3.1787 1.615 1.610 1.615 1.540 1.630 137,155,210 1.5795 6.21%
2006-08-30 0 3.060 3.060 3.070 2.990 3.080 25,133,377 76,117,578 3.0285 1.521 1.521 1.526 1.486 1.530 50,579,252 1.5049 2.34%
2006-08-29 0 2.990 2.980 3.000 2.940 3.000 18,217,646 54,185,310 2.9743 1.486 1.481 1.491 1.461 1.491 36,661,803 1.4780 2.40%
2006-08-28 0 2.920 2.910 2.920 2.910 2.950 11,783,857 34,413,806 2.9204 1.451 1.446 1.451 1.446 1.466 23,714,230 1.4512 -0.34%
2006-08-25 0 2.930 2.930 2.950 2.930 3.000 13,240,900 39,237,349 2.9633 1.456 1.456 1.466 1.456 1.491 26,646,432 1.4725 -0.68%
2006-08-24 0 2.950 2.930 2.940 2.920 2.950 16,028,719 47,096,479 2.9383 1.466 1.456 1.461 1.451 1.466 32,256,733 1.4601 -0.34%
2006-08-23 0 2.960 2.940 2.950 2.900 2.980 25,161,191 73,957,746 2.9394 1.471 1.461 1.466 1.441 1.481 50,635,226 1.4606 1.37%
2006-08-22 0 2.920 2.900 2.910 2.770 2.930 23,585,633 67,913,622 2.8794 1.451 1.441 1.446 1.376 1.456 47,464,520 1.4308 5.04%
2006-08-21 0 2.780 2.770 2.780 2.760 2.890 17,419,492 48,893,945 2.8069 1.381 1.376 1.381 1.371 1.436 35,055,571 1.3948 -2.87%
2006-08-18 0 2.890 2.900 2.910 2.790 2.920 28,264,574 80,991,060 2.8655 1.422 1.427 1.432 1.373 1.437 57,437,062 1.4101 2.12%
2006-08-17 0 2.830 2.820 2.830 2.700 2.850 51,431,117 143,920,252 2.7983 1.393 1.388 1.393 1.329 1.402 104,514,303 1.3770 5.60%
2006-08-16 0 2.680 2.680 2.690 2.620 2.690 12,550,014 33,406,403 2.6619 1.319 1.319 1.324 1.289 1.324 25,503,159 1.3099 1.13%
2006-08-15 0 2.650 2.630 2.650 2.620 2.690 8,845,350 23,404,764 2.6460 1.304 1.294 1.304 1.289 1.324 17,974,830 1.3021 -0.38%
2006-08-14 0 2.660 2.630 2.670 2.620 2.690 10,683,768 28,367,375 2.6552 1.309 1.294 1.314 1.289 1.324 21,710,720 1.3066 -1.48%
2006-08-11 0 2.700 2.690 2.710 2.630 2.710 15,796,274 42,210,069 2.6722 1.329 1.324 1.334 1.294 1.334 32,099,955 1.3150 1.12%
2006-08-10 0 2.670 2.670 2.680 2.650 2.690 13,263,990 35,459,754 2.6734 1.314 1.314 1.319 1.304 1.324 26,954,045 1.3156 -1.11%
2006-08-09 0 2.700 2.680 2.700 2.620 2.720 17,198,957 46,112,829 2.6811 1.329 1.319 1.329 1.289 1.339 34,950,378 1.3194 0.75%
2006-08-08 0 2.680 2.670 2.680 2.610 2.710 27,968,250 74,967,699 2.6805 1.319 1.314 1.319 1.284 1.334 56,834,895 1.3190 1.90%
2006-08-07 0 2.630 2.630 2.640 2.560 2.630 16,588,056 43,277,651 2.6090 1.294 1.294 1.299 1.260 1.294 33,708,953 1.2839 2.73%
2006-08-04 0 2.560 2.540 2.550 2.550 2.620 30,644,000 79,019,620 2.5786 1.260 1.250 1.255 1.255 1.289 62,272,346 1.2689 3.64%
2006-08-03 0 2.470 2.460 2.470 2.440 2.520 22,090,875 54,559,178 2.4698 1.215 1.211 1.215 1.201 1.240 44,891,352 1.2154 -1.98%
2006-08-02 0 2.520 2.520 2.530 2.500 2.580 12,512,934 31,961,900 2.5543 1.240 1.240 1.245 1.230 1.270 25,427,808 1.2570 0.00%
2006-08-01 0 2.520 2.500 2.530 2.490 2.530 9,813,595 24,657,141 2.5125 1.240 1.230 1.245 1.225 1.245 19,942,422 1.2364 0.80%
2006-07-31 0 2.500 2.520 2.530 2.470 2.580 10,416,342 26,109,392 2.5066 1.230 1.240 1.245 1.215 1.270 21,167,277 1.2335 -0.79%
2006-07-28 0 2.520 2.510 2.530 2.510 2.570 12,630,000 32,052,820 2.5378 1.240 1.235 1.245 1.235 1.265 25,665,700 1.2489 0.80%
2006-07-27 0 2.500 2.520 2.530 2.470 2.540 12,834,000 32,194,580 2.5085 1.230 1.240 1.245 1.215 1.250 26,080,253 1.2344 0.00%
2006-07-26 0 2.500 2.500 2.510 2.460 2.600 21,354,000 53,192,380 2.4910 1.230 1.230 1.235 1.211 1.279 43,393,933 1.2258 -3.47%
2006-07-25 0 2.590 2.540 2.590 2.540 2.660 14,855,874 38,528,645 2.5935 1.275 1.250 1.275 1.250 1.309 30,188,948 1.2763 0.39%
2006-07-24 0 2.580 2.580 2.590 2.530 2.620 29,798,000 76,343,520 2.5620 1.270 1.270 1.275 1.245 1.289 60,553,170 1.2608 -2.64%
2006-07-21 0 2.650 2.650 2.675 2.550 2.700 27,184,179 71,418,198 2.6272 1.304 1.304 1.316 1.255 1.329 55,241,567 1.2928 0.95%
2006-07-20 0 2.625 2.600 2.625 2.475 2.725 25,832,869 67,366,273 2.6078 1.292 1.279 1.292 1.218 1.341 52,495,541 1.2833 7.14%
2006-07-19 0 2.450 2.425 2.450 2.400 2.475 6,837,734 16,642,325 2.4339 1.206 1.193 1.206 1.181 1.218 13,895,109 1.1977 -1.01%
2006-07-18 0 2.475 2.475 2.500 2.400 2.500 7,768,079 19,048,484 2.4521 1.218 1.218 1.230 1.181 1.230 15,785,684 1.2067 1.02%
2006-07-17 0 2.450 2.425 2.450 2.425 2.500 11,014,750 27,040,363 2.4549 1.206 1.193 1.206 1.193 1.230 22,383,315 1.2081 -1.01%
2006-07-14 0 2.475 2.450 2.475 2.450 2.500 10,609,481 26,237,668 2.4730 1.218 1.206 1.218 1.206 1.230 21,559,759 1.2170 -1.98%
2006-07-13 0 2.525 2.525 2.550 2.500 2.625 9,436,658 23,992,819 2.5425 1.243 1.243 1.255 1.230 1.292 19,176,440 1.2512 -3.81%
2006-07-12 0 2.625 2.625 2.650 2.575 2.650 7,251,088 18,987,139 2.6185 1.292 1.292 1.304 1.267 1.304 14,735,095 1.2886 0.00%
2006-07-11 0 2.625 2.600 2.625 2.575 2.625 5,036,696 13,170,377 2.6149 1.292 1.279 1.292 1.267 1.292 10,235,181 1.2868 0.00%
2006-07-10 0 2.625 2.575 2.625 2.550 2.625 6,787,029 17,605,501 2.5940 1.292 1.267 1.292 1.255 1.292 13,792,071 1.2765 1.94%
2006-07-07 0 2.575 2.550 2.575 2.550 2.600 7,249,488 18,676,919 2.5763 1.267 1.255 1.267 1.255 1.279 14,731,844 1.2678 0.00%
2006-07-06 0 2.575 2.550 2.575 2.500 2.625 12,519,000 32,312,525 2.5811 1.267 1.255 1.267 1.230 1.292 25,440,135 1.2701 1.98%
2006-07-05 0 2.525 2.500 2.525 2.475 2.525 10,022,000 25,039,750 2.4985 1.243 1.230 1.243 1.218 1.243 20,365,926 1.2295 0.00%
2006-07-04 0 2.525 2.500 2.525 2.500 2.600 7,895,225 20,041,127 2.5384 1.243 1.230 1.243 1.230 1.279 16,044,060 1.2491 -0.98%
2006-07-03 0 2.550 2.525 2.550 2.500 2.600 16,780,302 42,685,034 2.5438 1.255 1.243 1.255 1.230 1.279 34,099,620 1.2518 -0.97%
2006-06-30 0 2.575 2.575 2.600 2.575 2.625 16,582,000 43,059,150 2.5967 1.267 1.267 1.279 1.267 1.292 33,696,646 1.2778 0.98%
2006-06-29 0 2.550 2.550 2.575 2.550 2.650 17,906,504 46,281,974 2.5846 1.255 1.255 1.267 1.255 1.304 36,388,200 1.2719 -2.86%
2006-06-28 0 2.625 2.600 2.625 2.550 2.625 12,863,039 33,207,096 2.5816 1.292 1.279 1.292 1.255 1.292 26,139,264 1.2704 0.96%
2006-06-27 0 2.600 2.600 2.625 2.575 2.625 18,812,842 48,859,755 2.5971 1.279 1.279 1.292 1.267 1.292 38,229,990 1.2780 0.97%
2006-06-26 0 2.575 2.550 2.575 2.525 2.575 9,379,711 23,969,899 2.5555 1.267 1.255 1.267 1.243 1.267 19,060,717 1.2576 1.98%
2006-06-23 0 2.525 2.500 2.550 2.475 2.525 10,310,843 25,863,329 2.5084 1.243 1.230 1.255 1.218 1.243 20,952,891 1.2344 0.00%
2006-06-22 0 2.525 2.500 2.525 2.500 2.575 14,412,246 36,450,303 2.5291 1.243 1.230 1.243 1.230 1.267 29,287,442 1.2446 2.02%
2006-06-21 0 2.475 2.450 2.475 2.425 2.475 15,369,700 37,709,728 2.4535 1.218 1.206 1.218 1.193 1.218 31,233,105 1.2074 1.02%
2006-06-20 0 2.450 2.450 2.475 2.450 2.525 24,619,777 60,935,263 2.4751 1.206 1.206 1.218 1.206 1.243 50,030,390 1.2180 0.00%
2006-06-19 0 2.450 2.400 2.450 2.350 2.450 11,784,333 28,325,450 2.4037 1.206 1.181 1.206 1.156 1.206 23,947,202 1.1828 0.00%
2006-06-16 0 2.450 2.425 2.450 2.425 2.500 48,125,892 117,853,454 2.4489 1.206 1.193 1.206 1.193 1.230 97,797,682 1.2051 3.16%
2006-06-15 0 2.375 2.350 2.375 2.275 2.375 22,930,796 52,771,754 2.3013 1.169 1.156 1.169 1.120 1.169 46,598,174 1.1325 5.56%
2006-06-14 0 2.250 2.250 2.275 2.225 2.275 21,996,816 49,512,637 2.2509 1.107 1.107 1.120 1.095 1.120 44,700,213 1.1077 1.12%
2006-06-13 0 2.225 2.200 2.225 2.175 2.300 27,909,323 62,328,894 2.2333 1.095 1.083 1.095 1.070 1.132 56,715,148 1.0990 -5.32%
2006-06-12 0 2.350 2.325 2.350 2.300 2.425 20,860,455 48,772,485 2.3380 1.156 1.144 1.156 1.132 1.193 42,390,989 1.1505 -3.09%
2006-06-09 0 2.425 2.400 2.425 2.350 2.425 35,059,414 83,689,483 2.3871 1.193 1.181 1.193 1.156 1.193 71,245,005 1.1747 3.19%
2006-06-08 0 2.350 2.325 2.350 2.300 2.350 57,955,418 134,677,010 2.3238 1.156 1.144 1.156 1.132 1.156 117,772,478 1.1435 2.17%
2006-06-07 0 2.300 2.300 2.325 2.300 2.325 22,373,279 51,752,847 2.3132 1.132 1.132 1.144 1.132 1.144 45,465,232 1.1383 -1.08%
2006-06-06 0 2.325 2.300 2.325 2.300 2.325 7,492,000 17,336,500 2.3140 1.144 1.132 1.144 1.132 1.144 15,224,658 1.1387 0.00%
2006-06-05 0 2.325 2.325 2.350 2.300 2.350 27,647,500 64,685,358 2.3396 1.144 1.144 1.156 1.132 1.156 56,183,092 1.1513 0.00%
2006-06-02 0 2.325 2.325 2.350 2.300 2.375 17,492,197 41,014,663 2.3447 1.144 1.144 1.156 1.132 1.169 35,546,278 1.1538 0.00%
2006-06-01 0 2.325 2.300 2.350 2.275 2.375 22,221,332 51,862,166 2.3339 1.144 1.132 1.156 1.120 1.169 45,156,457 1.1485 -1.06%
2006-05-30 0 2.350 2.350 2.375 2.325 2.425 110,612,449 264,074,876 2.3874 1.156 1.156 1.169 1.144 1.193 224,777,988 1.1748 1.08%
2006-05-29 0 2.325 2.325 2.350 2.275 2.375 78,845,732 184,675,444 2.3422 1.144 1.144 1.156 1.120 1.169 160,224,144 1.1526 2.20%
2006-05-26 0 2.275 2.250 2.275 2.250 2.525 72,614,475 167,362,943 2.3048 1.120 1.107 1.120 1.107 1.243 147,561,470 1.1342 -7.14%
2006-05-25 0 2.450 2.450 2.475 2.300 2.550 40,370,000 98,029,066 2.4283 1.206 1.206 1.218 1.132 1.255 82,036,764 1.1949 -3.92%
2006-05-24 0 2.550 2.525 2.550 2.525 2.675 21,283,256 54,798,560 2.5747 1.255 1.243 1.255 1.243 1.316 43,250,172 1.2670 -1.92%
2006-05-23 0 2.600 2.600 2.625 2.475 2.625 23,935,464 61,390,778 2.5648 1.279 1.279 1.292 1.218 1.292 48,639,782 1.2622 2.97%
2006-05-22 0 2.525 2.500 2.525 2.450 2.650 28,910,000 73,225,716 2.5329 1.243 1.230 1.243 1.206 1.304 58,748,646 1.2464 -4.72%
2006-05-19 0 2.650 2.650 2.675 2.500 2.700 44,248,907 116,753,634 2.6386 1.304 1.304 1.316 1.230 1.329 89,919,176 1.2984 2.91%
2006-05-18 0 2.575 2.550 2.575 2.525 2.600 24,515,367 62,855,295 2.5639 1.267 1.255 1.267 1.243 1.279 49,818,216 1.2617 -1.90%
2006-05-17 0 2.625 2.625 2.650 2.625 2.675 21,185,565 55,962,584 2.6415 1.292 1.292 1.304 1.292 1.316 43,051,652 1.2999 0.00%
2006-05-16 0 2.625 2.625 2.650 2.600 2.675 21,006,658 55,408,835 2.6377 1.292 1.292 1.304 1.279 1.316 42,688,091 1.2980 -0.94%
2006-05-15 0 2.650 2.625 2.650 2.625 2.725 24,129,413 64,283,753 2.6641 1.304 1.292 1.304 1.292 1.341 49,033,910 1.3110 -0.93%
2006-05-12 0 2.675 2.650 2.675 2.600 2.675 25,523,154 67,579,085 2.6478 1.316 1.304 1.316 1.279 1.316 51,866,162 1.3030 -1.83%
2006-05-11 0 2.725 2.725 2.750 2.725 2.775 10,834,779 29,671,826 2.7386 1.341 1.341 1.353 1.341 1.366 22,017,592 1.3476 -1.80%
2006-05-10 0 2.775 2.750 2.775 2.725 2.800 23,315,634 64,276,665 2.7568 1.366 1.353 1.366 1.341 1.378 47,380,212 1.3566 0.00%
2006-05-09 0 2.775 2.775 2.800 2.775 2.825 29,292,163 81,706,156 2.7894 1.366 1.366 1.378 1.366 1.390 59,525,248 1.3726 -1.77%
2006-05-08 0 2.825 2.825 2.850 2.800 2.900 22,929,371 65,186,155 2.8429 1.390 1.390 1.402 1.378 1.427 46,595,279 1.3990 -0.88%
2006-05-04 0 2.850 2.825 2.850 2.825 2.925 24,016,000 68,965,100 2.8716 1.402 1.390 1.402 1.390 1.439 48,803,441 1.4131 0.00%
2006-05-03 0 2.850 2.825 2.850 2.800 2.900 20,273,180 57,751,701 2.8487 1.402 1.390 1.402 1.378 1.427 41,197,574 1.4018 -0.87%
2006-05-02 0 2.875 2.850 2.875 2.775 2.900 21,670,000 61,276,100 2.8277 1.415 1.402 1.415 1.366 1.427 44,036,083 1.3915 -0.86%
2006-04-28 0 2.900 2.875 2.900 2.775 2.900 13,885,800 39,532,850 2.8470 1.427 1.415 1.427 1.366 1.427 28,217,639 1.4010 0.87%
2006-04-27 0 2.875 2.850 2.875 2.800 2.900 19,394,690 55,334,915 2.8531 1.415 1.402 1.415 1.378 1.427 39,412,376 1.4040 3.60%
2006-04-26 0 2.775 2.775 2.800 2.750 2.825 34,182,655 95,328,031 2.7888 1.366 1.366 1.378 1.353 1.390 69,463,324 1.3724 0.00%
2006-04-25 0 2.775 2.750 2.775 2.700 2.875 62,434,500 172,687,650 2.7659 1.366 1.353 1.366 1.329 1.415 126,874,519 1.3611 -4.31%
2006-04-24 0 2.900 2.875 2.900 2.850 3.000 50,652,500 146,968,275 2.9015 1.427 1.415 1.427 1.402 1.476 102,932,058 1.4278 -4.13%
2006-04-21 0 3.025 3.000 3.025 2.975 3.050 27,216,730 81,941,451 3.0107 1.489 1.476 1.489 1.464 1.501 55,307,715 1.4816 -0.82%
2006-04-20 0 3.050 3.025 3.050 3.000 3.075 30,216,000 91,903,425 3.0415 1.501 1.489 1.501 1.476 1.513 61,402,597 1.4967 0.00%
2006-04-19 0 3.050 3.050 3.075 3.050 3.100 42,286,655 129,893,299 3.0717 1.501 1.501 1.513 1.501 1.525 85,931,641 1.5116 0.83%
2006-04-18 0 3.025 3.000 3.025 3.000 3.075 22,448,973 68,370,896 3.0456 1.489 1.476 1.489 1.476 1.513 45,619,051 1.4987 -0.82%
2006-04-13 0 3.050 3.025 3.050 2.925 3.050 41,471,818 124,448,340 3.0008 1.501 1.489 1.501 1.439 1.501 84,275,792 1.4767 3.39%
2006-04-12 0 2.950 2.925 2.950 2.875 3.000 32,248,381 94,593,295 2.9333 1.452 1.439 1.452 1.415 1.476 65,532,643 1.4435 -1.67%
2006-04-11 0 3.000 2.975 3.000 2.975 3.025 13,045,957 39,070,520 2.9948 1.476 1.464 1.476 1.464 1.489 26,510,976 1.4737 -0.83%
2006-04-10 0 3.025 3.000 3.025 2.975 3.050 24,581,893 74,045,376 3.0122 1.489 1.476 1.489 1.464 1.501 49,953,405 1.4823 -0.82%
2006-04-07 0 3.050 3.025 3.050 3.025 3.075 16,376,000 49,921,350 3.0484 1.501 1.489 1.501 1.489 1.513 33,278,029 1.5001 0.00%
2006-04-06 0 3.050 3.025 3.050 3.000 3.100 27,682,717 84,526,653 3.0534 1.501 1.489 1.501 1.476 1.525 56,254,657 1.5026 -0.81%
2006-04-04 0 3.075 3.050 3.075 2.975 3.075 24,597,882 74,456,490 3.0269 1.513 1.501 1.513 1.464 1.513 49,985,896 1.4895 2.50%
2006-04-03 0 3.000 2.975 3.000 2.950 3.000 40,829,320 122,014,978 2.9884 1.476 1.464 1.476 1.452 1.476 82,970,158 1.4706 1.69%
2006-03-31 0 2.950 2.950 2.975 2.950 3.050 47,461,578 141,689,727 2.9854 1.452 1.452 1.464 1.452 1.501 96,447,715 1.4691 -3.28%
2006-03-30 0 3.050 3.025 3.050 3.025 3.125 45,694,278 139,974,920 3.0633 1.501 1.489 1.501 1.489 1.538 92,856,346 1.5074 -1.61%
2006-03-29 0 3.100 3.075 3.100 3.075 3.125 15,823,061 48,937,254 3.0928 1.525 1.513 1.525 1.513 1.538 32,154,390 1.5219 -0.80%
2006-03-28 0 3.125 3.100 3.125 3.075 3.225 29,341,200 92,142,170 3.1404 1.538 1.525 1.538 1.513 1.587 59,624,897 1.5454 -2.34%
2006-03-27 0 3.200 3.175 3.200 3.175 3.225 14,439,482 46,236,070 3.2021 1.575 1.562 1.575 1.562 1.587 29,342,789 1.5757 -0.78%
2006-03-24 0 3.225 3.200 3.225 3.175 3.250 11,236,000 36,024,250 3.2061 1.587 1.575 1.587 1.562 1.599 22,832,922 1.5777 0.78%
2006-03-23 0 3.200 3.175 3.200 3.150 3.200 12,284,331 39,147,710 3.1868 1.575 1.562 1.575 1.550 1.575 24,963,259 1.5682 1.59%
2006-03-22 0 3.150 3.125 3.150 3.150 3.275 20,538,200 65,755,150 3.2016 1.550 1.538 1.550 1.550 1.612 41,736,127 1.5755 -3.82%
2006-03-21 0 3.275 3.250 3.275 3.225 3.275 23,198,872 75,398,898 3.2501 1.612 1.599 1.612 1.587 1.612 47,142,937 1.5994 0.00%
2006-03-20 0 3.275 3.250 3.275 3.175 3.300 70,032,706 227,235,787 3.2447 1.612 1.599 1.612 1.562 1.624 142,315,000 1.5967 3.97%
2006-03-17 0 3.150 3.150 3.175 3.125 3.175 33,283,121 105,165,041 3.1597 1.550 1.550 1.562 1.538 1.562 67,635,361 1.5549 2.44%
2006-03-16 0 3.075 3.050 3.075 3.050 3.100 15,049,000 46,203,250 3.0702 1.513 1.501 1.513 1.501 1.525 30,581,403 1.5108 -0.81%
2006-03-15 0 3.100 3.075 3.100 3.100 3.125 13,760,450 42,855,225 3.1144 1.525 1.513 1.525 1.525 1.538 27,962,913 1.5326 0.81%
2006-03-14 0 3.075 3.075 3.100 3.075 3.200 18,562,000 57,697,750 3.1084 1.513 1.513 1.525 1.513 1.575 37,720,248 1.5296 -3.91%
2006-03-13 0 3.200 3.175 3.200 3.125 3.200 15,002,106 47,603,352 3.1731 1.575 1.562 1.575 1.538 1.575 30,486,109 1.5615 3.23%
2006-03-10 0 3.100 3.100 3.125 3.075 3.150 16,070,000 50,194,300 3.1235 1.525 1.525 1.538 1.513 1.550 32,656,200 1.5371 0.81%
2006-03-09 0 3.075 3.075 3.100 3.050 3.100 13,753,000 42,385,625 3.0819 1.513 1.513 1.525 1.501 1.525 27,947,773 1.5166 1.65%
2006-03-08 0 3.025 3.025 3.050 3.000 3.100 31,878,564 97,090,450 3.0456 1.489 1.489 1.501 1.476 1.525 64,781,130 1.4987 -3.20%
2006-03-07 0 3.125 3.100 3.125 3.100 3.200 26,843,564 84,570,691 3.1505 1.538 1.525 1.538 1.525 1.575 54,549,396 1.5504 -2.34%
2006-03-06 0 3.200 3.175 3.200 3.150 3.200 13,230,308 42,064,403 3.1794 1.575 1.562 1.575 1.550 1.575 26,885,600 1.5646 0.79%
2006-03-03 0 3.175 3.150 3.175 3.150 3.200 12,282,000 38,976,008 3.1734 1.562 1.550 1.562 1.550 1.575 24,958,522 1.5616 -0.78%
2006-03-02 0 3.200 3.175 3.200 3.175 3.200 9,668,000 30,817,000 3.1875 1.575 1.562 1.575 1.562 1.575 19,646,555 1.5686 0.79%
2006-03-01 0 3.175 3.150 3.175 3.125 3.175 11,527,000 36,422,750 3.1598 1.562 1.550 1.562 1.538 1.562 23,424,270 1.5549 -0.78%
2006-02-28 0 3.200 3.175 3.200 3.175 3.275 16,272,703 52,286,594 3.2131 1.575 1.562 1.575 1.562 1.612 33,068,117 1.5812 -1.54%
2006-02-27 0 3.250 3.225 3.250 3.225 3.325 25,157,000 82,490,500 3.2790 1.599 1.587 1.599 1.587 1.636 51,122,092 1.6136 0.00%
2006-02-24 0 3.250 3.225 3.250 3.200 3.350 22,647,123 73,550,278 3.2477 1.599 1.587 1.599 1.575 1.649 46,021,716 1.5982 -2.26%
2006-02-23 0 3.325 3.300 3.325 3.250 3.325 26,625,669 87,950,733 3.3032 1.636 1.624 1.636 1.599 1.636 54,106,607 1.6255 0.00%
2006-02-22 0 3.325 3.300 3.325 3.275 3.375 24,559,000 81,193,825 3.3061 1.636 1.624 1.636 1.612 1.661 49,906,883 1.6269 -2.21%
2006-02-21 0 3.400 3.375 3.400 3.300 3.400 43,328,000 144,639,672 3.3382 1.673 1.661 1.673 1.624 1.673 88,047,781 1.6427 3.03%
2006-02-20 0 3.300 3.275 3.300 3.200 3.325 48,883,000 159,367,338 3.2602 1.624 1.612 1.624 1.575 1.636 99,336,218 1.6043 2.33%
2006-02-17 0 3.225 3.200 3.225 3.150 3.250 55,571,284 177,636,677 3.1966 1.587 1.575 1.587 1.550 1.599 112,927,627 1.5730 3.20%
2006-02-16 0 3.125 3.100 3.125 3.100 3.150 21,072,000 65,736,900 3.1196 1.538 1.525 1.538 1.525 1.550 42,820,874 1.5352 1.63%
2006-02-15 0 3.075 3.025 3.050 3.050 3.175 34,810,347 108,393,032 3.1138 1.513 1.489 1.501 1.501 1.562 70,738,871 1.5323 -2.38%
2006-02-14 0 3.150 3.125 3.150 3.050 3.150 18,745,000 58,588,397 3.1255 1.550 1.538 1.550 1.501 1.550 38,092,126 1.5381 1.61%
2006-02-13 0 3.100 3.075 3.100 3.075 3.200 19,086,537 59,553,990 3.1202 1.525 1.513 1.525 1.513 1.575 38,786,171 1.5354 -1.59%
2006-02-10 0 3.150 3.125 3.150 3.075 3.175 48,753,708 152,796,685 3.1341 1.550 1.538 1.550 1.513 1.562 99,073,481 1.5423 3.28%
2006-02-09 0 3.050 3.050 3.075 3.025 3.100 28,556,435 87,458,199 3.0626 1.501 1.501 1.513 1.489 1.525 58,030,159 1.5071 0.00%
2006-02-08 0 3.050 3.025 3.050 3.025 3.125 41,308,111 126,750,243 3.0684 1.501 1.489 1.501 1.489 1.538 83,943,120 1.5100 -2.40%
2006-02-07 0 3.125 3.100 3.125 3.075 3.150 30,005,669 93,239,820 3.1074 1.538 1.525 1.538 1.513 1.550 60,975,179 1.5291 0.81%
2006-02-06 0 3.100 3.100 3.125 3.100 3.225 29,052,000 91,941,784 3.1647 1.525 1.525 1.538 1.525 1.587 59,037,207 1.5574 -3.88%
2006-02-03 0 3.225 3.200 3.225 3.125 3.275 51,199,670 163,932,374 3.2018 1.587 1.575 1.587 1.538 1.612 104,043,974 1.5756 0.78%
2006-02-02 0 3.200 3.200 3.225 3.175 3.300 82,490,640 266,232,745 3.2274 1.575 1.575 1.587 1.562 1.624 167,631,042 1.5882 0.79%
2006-02-01 0 3.175 3.175 3.200 3.050 3.200 68,448,000 213,963,578 3.1259 1.562 1.562 1.575 1.501 1.575 139,094,684 1.5383 1.60%
2006-01-27 0 3.125 3.100 3.125 3.000 3.200 244,367,347 757,041,673 3.0980 1.538 1.525 1.538 1.476 1.575 496,584,254 1.5245 -8.09%
2006-01-26 0 3.400 3.400 3.425 3.400 3.475 40,180,000 137,821,920 3.4301 1.673 1.673 1.685 1.673 1.710 81,650,661 1.6879 -2.16%
2006-01-25 0 3.475 3.450 3.475 3.450 3.525 34,566,000 120,525,700 3.4868 1.710 1.698 1.710 1.698 1.735 70,242,328 1.7159 0.00%
2006-01-24 0 3.475 3.450 3.475 3.450 3.650 48,176,846 169,179,362 3.5116 1.710 1.698 1.710 1.698 1.796 97,901,227 1.7281 -4.14%
2006-01-23 0 3.625 3.625 3.650 3.475 3.650 91,852,000 327,556,138 3.5661 1.784 1.784 1.796 1.710 1.796 186,654,467 1.7549 -2.03%
2006-01-20 0 3.700 3.700 3.725 3.650 3.750 118,421,269 438,797,021 3.7054 1.821 1.821 1.833 1.796 1.845 240,646,462 1.8234 3.50%
2006-01-19 0 3.575 3.575 3.600 3.450 3.600 69,919,634 247,881,564 3.5452 1.759 1.759 1.772 1.698 1.772 142,085,224 1.7446 4.38%
2006-01-18 0 3.425 3.400 3.425 3.400 3.475 29,618,424 101,427,483 3.4245 1.685 1.673 1.685 1.673 1.710 60,188,250 1.6852 -2.14%
2006-01-17 0 3.500 3.475 3.500 3.475 3.575 34,850,000 122,581,250 3.5174 1.722 1.710 1.722 1.710 1.759 70,819,451 1.7309 -0.71%
2006-01-16 0 3.525 3.525 3.550 3.500 3.575 21,781,050 76,774,545 3.5248 1.735 1.735 1.747 1.722 1.759 44,261,750 1.7346 -1.40%
2006-01-13 0 3.575 3.550 3.575 3.425 3.575 42,762,341 149,618,404 3.4988 1.759 1.747 1.759 1.685 1.759 86,898,293 1.7218 4.38%
2006-01-12 0 3.425 3.400 3.425 3.375 3.475 33,157,000 113,732,500 3.4301 1.685 1.673 1.685 1.661 1.710 67,379,068 1.6880 -0.72%
2006-01-11 0 3.450 3.425 3.450 3.375 3.500 63,705,843 219,004,601 3.4377 1.698 1.685 1.698 1.661 1.722 129,458,043 1.6917 1.47%
2006-01-10 0 3.400 3.375 3.400 3.375 3.475 54,348,824 186,961,344 3.4400 1.673 1.661 1.673 1.661 1.710 110,443,439 1.6928 -1.45%
2006-01-09 0 3.450 3.450 3.475 3.450 3.550 47,765,000 166,785,300 3.4918 1.698 1.698 1.710 1.698 1.747 97,064,306 1.7183 -0.72%
2006-01-06 0 3.475 3.450 3.475 3.450 3.525 25,894,203 90,069,936 3.4784 1.710 1.698 1.710 1.698 1.735 52,620,179 1.7117 0.00%
2006-01-05 0 3.475 3.450 3.475 3.425 3.525 39,569,000 137,362,458 3.4715 1.710 1.698 1.710 1.685 1.735 80,409,034 1.7083 -1.42%
2006-01-04 0 3.525 3.500 3.525 3.500 3.600 33,362,720 117,979,500 3.5363 1.735 1.722 1.735 1.722 1.772 67,797,116 1.7402 -1.40%
2006-01-03 0 3.575 3.550 3.575 3.525 3.575 11,145,500 39,568,238 3.5502 1.759 1.747 1.759 1.735 1.759 22,649,015 1.7470 0.00%
2005-12-30 0 3.575 3.575 3.600 3.500 3.575 61,886,919 219,618,519 3.5487 1.759 1.759 1.772 1.722 1.759 125,761,768 1.7463 0.70%
2005-12-29 0 3.550 3.525 3.575 3.500 3.600 28,982,000 102,937,350 3.5518 1.747 1.735 1.759 1.722 1.772 58,894,959 1.7478 0.00%
2005-12-28 0 3.550 3.550 3.575 3.550 3.600 9,052,400 32,327,180 3.5711 1.747 1.747 1.759 1.747 1.772 18,395,581 1.7573 -1.39%
2005-12-23 0 3.600 3.575 3.600 3.575 3.600 11,906,460 42,612,206 3.5789 1.772 1.759 1.772 1.759 1.772 24,195,379 1.7612 0.70%
2005-12-22 0 3.575 3.550 3.575 3.500 3.750 46,750,633 167,087,602 3.5740 1.759 1.747 1.759 1.722 1.845 95,002,988 1.7588 -4.03%
2005-12-21 1 - - - - - 0 0 - 1.833 - - - - 0 - 0.00%
2005-12-20 0 3.725 3.700 3.725 3.675 3.725 10,594,607 39,164,955 3.6967 1.833 1.821 1.833 1.808 1.833 21,529,534 1.8191 0.00%
2005-12-19 0 3.725 3.700 3.725 3.650 3.725 14,312,670 52,987,021 3.7021 1.833 1.821 1.833 1.796 1.833 29,085,091 1.8218 0.68%
2005-12-16 0 3.700 3.700 3.725 3.700 3.750 10,140,945 37,799,246 3.7274 1.821 1.821 1.833 1.821 1.845 20,607,637 1.8342 -0.67%
2005-12-15 0 3.725 3.700 3.725 3.700 3.750 6,127,225 22,720,658 3.7081 1.833 1.821 1.833 1.821 1.845 12,451,269 1.8248 0.00%
2005-12-14 0 3.725 3.700 3.725 3.675 3.725 9,881,486 36,557,153 3.6996 1.833 1.821 1.833 1.808 1.833 20,080,385 1.8205 0.00%
2005-12-13 0 3.725 3.700 3.725 3.675 3.725 6,906,771 25,656,063 3.7146 1.833 1.821 1.833 1.808 1.833 14,035,401 1.8280 0.00%
2005-12-12 0 3.725 3.700 3.725 3.625 3.725 17,186,417 63,364,191 3.6869 1.833 1.821 1.833 1.784 1.833 34,924,896 1.8143 2.05%
2005-12-09 0 3.650 3.625 3.650 3.625 3.700 11,822,808 43,251,889 3.6583 1.796 1.784 1.796 1.784 1.821 24,025,388 1.8003 -0.68%
2005-12-08 0 3.675 3.650 3.675 3.650 3.750 18,775,400 69,117,925 3.6813 1.808 1.796 1.808 1.796 1.845 38,153,903 1.8116 -2.00%
2005-12-07 0 3.750 3.725 3.750 3.675 3.750 15,621,200 58,068,800 3.7173 1.845 1.833 1.845 1.808 1.845 31,744,184 1.8293 0.67%
2005-12-06 0 3.725 3.725 3.750 3.725 3.825 17,262,000 64,934,550 3.7617 1.833 1.833 1.845 1.833 1.882 35,078,489 1.8511 -3.25%
2005-12-05 0 3.850 3.825 3.850 3.800 3.875 16,069,600 61,592,706 3.8329 1.895 1.882 1.895 1.870 1.907 32,655,387 1.8861 -1.28%
2005-12-02 0 3.900 3.850 3.875 3.750 3.900 31,516,041 120,525,723 3.8243 1.919 1.895 1.907 1.845 1.919 64,044,439 1.8819 5.41%
2005-12-01 0 3.700 3.700 3.725 3.700 3.775 12,551,614 46,905,119 3.7370 1.821 1.821 1.833 1.821 1.858 25,506,411 1.8390 -2.63%
2005-11-30 0 3.800 3.775 3.800 3.725 3.800 10,539,433 39,683,381 3.7652 1.870 1.858 1.870 1.833 1.870 21,417,413 1.8529 0.66%
2005-11-29 0 3.775 3.750 3.775 3.700 3.800 14,620,374 54,753,285 3.7450 1.858 1.845 1.858 1.821 1.870 29,710,383 1.8429 1.34%
2005-11-28 0 3.725 3.725 3.750 3.725 3.800 9,751,000 36,469,425 3.7401 1.833 1.833 1.845 1.833 1.870 19,815,221 1.8405 -1.97%
2005-11-25 0 3.800 3.800 3.825 3.750 3.825 7,587,384 28,761,393 3.7907 1.870 1.870 1.882 1.845 1.882 15,418,490 1.8654 0.00%
2005-11-24 0 3.800 3.800 3.825 3.775 3.850 6,587,000 25,077,025 3.8070 1.870 1.870 1.882 1.858 1.895 13,385,587 1.8734 -0.65%
2005-11-23 0 3.825 3.825 3.850 3.800 3.875 20,560,758 79,019,652 3.8432 1.882 1.882 1.895 1.870 1.907 41,781,968 1.8912 0.00%
2005-11-22 0 3.825 3.800 3.825 3.775 3.850 11,795,108 44,912,883 3.8078 1.882 1.870 1.882 1.858 1.895 23,969,098 1.8738 0.66%
2005-11-21 0 3.800 3.800 3.825 3.775 3.875 27,400,840 104,611,450 3.8178 1.870 1.870 1.882 1.858 1.907 55,681,849 1.8787 0.00%
2005-11-18 0 3.800 3.800 3.825 3.700 3.825 34,396,122 129,565,084 3.7669 1.870 1.870 1.882 1.821 1.882 69,897,115 1.8537 3.40%
2005-11-17 0 3.675 3.650 3.675 3.575 3.675 12,795,800 46,316,655 3.6197 1.808 1.796 1.808 1.759 1.808 26,002,626 1.7812 1.38%
2005-11-16 0 3.625 3.600 3.625 3.575 3.625 10,524,000 38,047,600 3.6153 1.784 1.772 1.784 1.759 1.784 21,386,052 1.7791 1.40%
2005-11-15 0 3.575 3.575 3.600 3.525 3.600 6,906,355 24,539,069 3.5531 1.759 1.759 1.772 1.735 1.772 14,034,556 1.7485 -0.72%
2005-11-14 0 3.625 3.625 3.650 3.600 3.650 11,108,320 40,269,195 3.6251 1.772 1.772 1.784 1.760 1.784 22,723,909 1.7721 0.00%
2005-11-11 0 3.625 3.600 3.650 3.525 3.625 28,514,625 102,204,354 3.5843 1.772 1.760 1.784 1.723 1.772 58,331,390 1.7521 2.84%
2005-11-10 0 3.525 3.500 3.525 3.450 3.550 19,614,000 68,626,950 3.4989 1.723 1.711 1.723 1.686 1.735 40,123,687 1.7104 0.71%
2005-11-09 0 3.500 3.475 3.500 3.450 3.525 23,987,383 83,733,045 3.4907 1.711 1.699 1.711 1.686 1.723 49,070,166 1.7064 0.00%
2005-11-08 0 3.500 3.475 3.500 3.400 3.500 23,349,807 80,705,253 3.4564 1.711 1.699 1.711 1.662 1.711 47,765,899 1.6896 2.94%
2005-11-07 0 3.400 3.375 3.400 3.300 3.400 26,600,200 89,075,030 3.3487 1.662 1.650 1.662 1.613 1.662 54,415,116 1.6370 0.74%
2005-11-04 0 3.375 3.350 3.375 3.325 3.450 31,611,522 106,675,178 3.3746 1.650 1.638 1.650 1.625 1.686 64,666,606 1.6496 -0.74%
2005-11-03 0 3.400 3.400 3.425 3.375 3.575 48,573,600 167,655,128 3.4516 1.662 1.662 1.674 1.650 1.748 99,365,347 1.6873 -4.90%
2005-11-02 0 3.575 3.550 3.575 3.450 3.625 65,504,229 232,413,565 3.5481 1.748 1.735 1.748 1.686 1.772 133,999,754 1.7344 1.42%
2005-11-01 0 3.525 3.525 3.550 3.475 3.825 64,319,140 233,760,226 3.6344 1.723 1.723 1.735 1.699 1.870 131,575,458 1.7766 -7.24%
2005-10-31 0 3.800 3.775 3.800 3.650 3.800 29,839,493 112,195,343 3.7600 1.858 1.845 1.858 1.784 1.858 61,041,627 1.8380 4.83%
2005-10-28 0 3.625 3.625 3.650 3.625 3.750 29,810,480 109,684,164 3.6794 1.772 1.772 1.784 1.772 1.833 60,982,276 1.7986 -3.97%
2005-10-27 0 3.775 3.750 3.775 3.750 3.825 20,772,000 78,492,082 3.7787 1.845 1.833 1.845 1.833 1.870 42,492,568 1.8472 -1.31%
2005-10-26 0 3.825 3.800 3.825 3.675 3.825 46,788,104 176,323,199 3.7685 1.870 1.858 1.870 1.796 1.870 95,712,819 1.8422 4.79%
2005-10-25 0 3.650 3.650 3.675 3.500 3.675 31,280,432 112,350,433 3.5917 1.784 1.784 1.796 1.711 1.796 63,989,306 1.7558 2.10%
2005-10-24 0 3.575 3.525 3.575 3.500 3.575 8,528,000 30,185,500 3.5396 1.748 1.723 1.748 1.711 1.748 17,445,437 1.7303 0.70%
2005-10-21 0 3.550 3.550 3.575 3.400 3.575 25,065,000 87,801,400 3.5029 1.735 1.735 1.748 1.662 1.748 51,274,610 1.7124 3.65%
2005-10-20 0 3.425 3.400 3.425 3.350 3.425 8,629,312 29,259,054 3.3907 1.674 1.662 1.674 1.638 1.674 17,652,687 1.6575 1.48%
2005-10-19 0 3.375 3.350 3.375 3.325 3.450 34,125,000 114,860,406 3.3659 1.650 1.638 1.650 1.625 1.686 69,808,342 1.6454 -2.17%
2005-10-18 0 3.450 3.450 3.475 3.375 3.475 13,238,761 45,570,647 3.4422 1.686 1.686 1.699 1.650 1.699 27,082,079 1.6827 0.73%
2005-10-17 0 3.425 3.400 3.425 3.350 3.425 17,790,700 60,184,043 3.3829 1.674 1.662 1.674 1.638 1.674 36,393,825 1.6537 1.48%
2005-10-14 0 3.375 3.350 3.375 3.350 3.450 19,461,112 65,496,003 3.3655 1.650 1.638 1.650 1.638 1.686 39,810,929 1.6452 -2.17%
2005-10-13 0 3.450 3.425 3.450 3.325 3.475 24,017,043 81,625,546 3.3987 1.686 1.674 1.686 1.625 1.699 49,130,841 1.6614 0.00%
2005-10-12 0 3.450 3.425 3.450 3.400 3.600 25,578,000 88,603,700 3.4641 1.686 1.674 1.686 1.662 1.760 52,324,037 1.6934 -3.50%
2005-10-10 0 3.575 3.550 3.575 3.475 3.575 13,082,000 46,344,150 3.5426 1.748 1.735 1.748 1.699 1.748 26,761,399 1.7318 2.14%
2005-10-07 0 3.500 3.500 3.525 3.500 3.550 29,249,931 102,762,664 3.5133 1.711 1.711 1.723 1.711 1.735 59,835,580 1.7174 -1.41%
2005-10-06 0 3.550 3.525 3.550 3.450 3.575 41,877,000 147,011,975 3.5106 1.735 1.723 1.735 1.686 1.748 85,666,342 1.7161 -2.07%
2005-10-05 0 3.625 3.625 3.650 3.600 3.700 27,375,000 99,267,142 3.6262 1.772 1.772 1.784 1.760 1.809 56,000,098 1.7726 -1.36%
2005-10-04 0 3.675 3.650 3.675 3.650 3.700 18,798,000 69,099,400 3.6759 1.796 1.784 1.796 1.784 1.809 38,454,424 1.7969 -0.68%
2005-10-03 0 3.700 3.675 3.700 3.650 3.800 13,068,865 48,717,507 3.7278 1.809 1.796 1.809 1.784 1.858 26,734,529 1.8223 -1.33%
2005-09-30 0 3.750 3.750 3.775 3.650 3.775 27,352,584 101,930,907 3.7266 1.833 1.833 1.845 1.784 1.845 55,954,243 1.8217 2.74%
2005-09-29 0 3.650 3.650 3.675 3.600 3.675 23,040,618 83,919,794 3.6423 1.784 1.784 1.796 1.760 1.796 47,133,402 1.7805 1.39%
2005-09-28 0 3.600 3.600 3.625 3.550 3.625 34,870,000 124,984,230 3.5843 1.760 1.760 1.772 1.735 1.772 71,332,362 1.7521 1.41%
2005-09-27 0 3.550 3.525 3.550 3.525 3.650 52,906,000 188,658,140 3.5659 1.735 1.723 1.735 1.723 1.784 108,227,989 1.7432 -2.07%
2005-09-26 0 3.625 3.625 3.650 3.600 3.725 26,624,000 97,129,450 3.6482 1.772 1.772 1.784 1.760 1.821 54,463,803 1.7834 -2.03%
2005-09-23 0 3.700 3.675 3.700 3.675 3.750 26,595,500 98,504,241 3.7038 1.809 1.796 1.809 1.796 1.833 54,405,502 1.8106 -0.67%
2005-09-22 0 3.725 3.700 3.725 3.600 3.725 50,961,000 188,360,565 3.6962 1.821 1.809 1.821 1.760 1.821 104,249,169 1.8068 2.76%
2005-09-21 0 3.625 3.600 3.625 3.550 3.700 42,398,745 153,410,708 3.6183 1.772 1.760 1.772 1.735 1.809 86,733,658 1.7688 -1.36%
2005-09-20 0 3.675 3.650 3.675 3.500 3.700 63,483,338 229,749,803 3.6191 1.796 1.784 1.796 1.711 1.809 129,865,686 1.7691 5.00%
2005-09-16 0 3.500 3.500 3.525 3.375 3.550 39,728,828 138,678,639 3.4906 1.711 1.711 1.723 1.650 1.735 81,271,900 1.7064 3.70%
2005-09-15 0 3.375 3.375 3.400 3.350 3.400 25,931,188 87,485,237 3.3737 1.650 1.650 1.662 1.638 1.662 53,046,541 1.6492 0.00%
2005-09-14 0 3.375 3.375 3.400 3.275 3.400 29,279,524 97,910,255 3.3440 1.650 1.650 1.662 1.601 1.662 59,896,118 1.6347 3.05%
2005-09-13 0 3.275 3.250 3.275 3.150 3.350 28,738,218 93,327,898 3.2475 1.601 1.589 1.601 1.540 1.638 58,788,786 1.5875 2.34%
2005-09-12 0 3.200 3.175 3.200 3.175 3.250 6,194,000 19,928,390 3.2174 1.564 1.552 1.564 1.552 1.589 12,670,853 1.5728 0.00%
2005-09-09 0 3.200 3.200 3.225 3.200 3.250 10,598,000 34,254,060 3.2321 1.564 1.564 1.577 1.564 1.589 21,679,965 1.5800 -1.54%
2005-09-08 0 3.250 3.250 3.275 3.250 3.325 5,778,000 18,937,500 3.2775 1.589 1.589 1.601 1.589 1.625 11,819,856 1.6022 -0.76%
2005-09-07 0 3.275 3.275 3.300 3.250 3.300 7,574,000 24,788,200 3.2728 1.601 1.601 1.613 1.589 1.613 15,493,872 1.5999 0.00%
2005-09-06 0 3.275 3.250 3.275 3.225 3.350 14,099,500 46,074,675 3.2678 1.601 1.589 1.601 1.577 1.638 28,842,863 1.5974 -0.76%
2005-09-05 0 3.300 3.300 3.325 3.275 3.375 7,788,000 25,747,800 3.3061 1.613 1.613 1.625 1.601 1.650 15,931,644 1.6161 -1.49%
2005-09-02 0 3.350 3.350 3.375 3.325 3.375 24,598,000 82,577,200 3.3571 1.638 1.638 1.650 1.625 1.650 50,319,285 1.6411 0.00%
2005-09-01 0 3.350 3.325 3.350 3.225 3.350 34,463,800 113,332,353 3.2884 1.638 1.625 1.638 1.577 1.638 70,501,413 1.6075 4.69%
2005-08-31 0 3.200 3.175 3.200 3.125 3.200 8,406,000 26,568,064 3.1606 1.564 1.552 1.564 1.528 1.564 17,195,866 1.5450 1.59%
2005-08-30 0 3.150 3.150 3.175 3.125 3.175 12,730,000 40,111,900 3.1510 1.540 1.540 1.552 1.528 1.552 26,041,324 1.5403 -1.56%
2005-08-29 0 3.200 3.175 3.225 3.075 3.225 30,114,000 94,462,350 3.1368 1.564 1.552 1.577 1.503 1.577 61,603,176 1.5334 1.59%
2005-08-26 0 3.150 3.125 3.150 3.100 3.150 12,309,226 38,491,730 3.1271 1.540 1.528 1.540 1.515 1.540 25,180,561 1.5286 0.80%
2005-08-25 0 3.125 3.100 3.125 3.050 3.125 25,147,755 77,918,371 3.0984 1.528 1.515 1.528 1.491 1.528 51,443,899 1.5146 1.63%
2005-08-24 0 3.075 3.050 3.075 3.050 3.100 7,961,023 24,380,336 3.0625 1.503 1.491 1.503 1.491 1.515 16,285,592 1.4970 -0.81%
2005-08-23 0 3.100 3.075 3.100 3.050 3.100 26,713,000 82,207,225 3.0774 1.515 1.503 1.515 1.491 1.515 54,645,867 1.5044 -0.80%
2005-08-22 0 3.125 3.100 3.125 3.050 3.125 11,916,826 36,763,333 3.0850 1.528 1.515 1.528 1.491 1.528 24,377,842 1.5081 2.46%
2005-08-19 0 3.050 3.025 3.050 2.975 3.125 43,964,813 133,391,263 3.0340 1.491 1.479 1.491 1.454 1.528 89,937,309 1.4832 1.67%
2005-08-18 0 3.000 2.975 3.000 2.950 3.050 44,841,486 134,867,723 3.0077 1.467 1.454 1.467 1.442 1.491 91,730,689 1.4703 0.00%
2005-08-17 0 3.000 2.975 3.000 2.975 3.050 42,263,240 127,304,232 3.0122 1.467 1.454 1.467 1.454 1.491 86,456,460 1.4725 -2.44%
2005-08-16 0 3.075 3.075 3.100 3.025 3.125 29,316,601 89,680,408 3.0590 1.503 1.503 1.515 1.479 1.528 59,971,965 1.4954 -0.81%
2005-08-15 0 3.100 3.075 3.100 3.025 3.150 19,715,433 60,738,577 3.0808 1.515 1.503 1.515 1.479 1.540 40,331,185 1.5060 -1.59%
2005-08-12 0 3.150 3.125 3.150 3.100 3.175 46,088,000 144,458,536 3.1344 1.540 1.528 1.540 1.515 1.552 94,280,640 1.5322 0.80%
2005-08-11 0 3.125 3.125 3.150 3.025 3.200 160,431,758 498,352,504 3.1063 1.528 1.528 1.540 1.479 1.564 328,189,742 1.5185 10.62%
2005-08-10 0 2.825 2.800 2.825 2.675 2.850 40,101,000 110,443,375 2.7541 1.381 1.369 1.381 1.308 1.393 82,033,240 1.3463 5.61%
2005-08-09 0 2.675 2.650 2.675 2.650 2.700 8,650,000 23,082,000 2.6684 1.308 1.295 1.308 1.295 1.320 17,695,008 1.3044 -0.93%
2005-08-08 0 2.700 2.700 2.725 2.650 2.700 16,007,883 42,852,277 2.6769 1.320 1.320 1.332 1.295 1.320 32,746,777 1.3086 0.93%
2005-08-05 0 2.675 2.675 2.700 2.675 2.750 15,918,000 43,198,450 2.7138 1.308 1.308 1.320 1.308 1.344 32,562,906 1.3266 -2.73%
2005-08-04 0 2.750 2.750 2.775 2.750 2.825 11,659,506 32,656,103 2.8008 1.344 1.344 1.357 1.344 1.381 23,851,451 1.3691 -2.65%
2005-08-03 0 2.825 2.825 2.850 2.800 2.900 28,375,857 80,625,210 2.8413 1.381 1.381 1.393 1.369 1.418 58,047,517 1.3890 -0.88%
2005-08-02 0 2.850 2.850 2.875 2.700 2.875 89,159,618 251,140,127 2.8167 1.393 1.393 1.405 1.320 1.405 182,390,771 1.3769 5.56%
2005-08-01 0 2.700 2.700 2.725 2.625 2.725 45,636,640 123,135,546 2.6982 1.320 1.320 1.332 1.283 1.332 93,357,308 1.3190 3.97%
2005-07-29 0 2.625 2.625 2.650 2.625 2.675 16,246,000 42,928,900 2.6424 1.270 1.270 1.282 1.270 1.294 33,592,202 1.2779 -0.94%
2005-07-28 0 2.650 2.625 2.650 2.600 2.650 21,562,000 56,648,950 2.6273 1.282 1.270 1.282 1.257 1.282 44,584,208 1.2706 0.95%
2005-07-27 0 2.625 2.600 2.625 2.525 2.625 30,960,260 79,918,500 2.5813 1.270 1.257 1.270 1.221 1.270 64,017,192 1.2484 2.94%
2005-07-26 0 2.550 2.525 2.550 2.525 2.550 7,582,294 19,224,813 2.5355 1.233 1.221 1.233 1.221 1.233 15,678,071 1.2262 0.00%
2005-07-25 0 2.550 2.525 2.550 2.500 2.575 7,995,404 20,198,648 2.5263 1.233 1.221 1.233 1.209 1.245 16,532,268 1.2218 0.99%
2005-07-22 0 2.525 2.525 2.550 2.500 2.650 21,562,000 54,881,260 2.5453 1.221 1.221 1.233 1.209 1.282 44,584,208 1.2310 -1.94%
2005-07-21 0 2.575 2.550 2.575 2.525 2.625 19,148,000 49,219,650 2.5705 1.245 1.233 1.245 1.221 1.270 39,592,729 1.2431 -1.90%
2005-07-20 0 2.625 2.600 2.625 2.575 2.650 15,041,085 39,385,519 2.6185 1.270 1.257 1.270 1.245 1.282 31,100,773 1.2664 0.96%
2005-07-19 0 2.600 2.600 2.625 2.500 2.675 40,767,301 105,586,140 2.5900 1.257 1.257 1.270 1.209 1.294 84,295,420 1.2526 4.00%
2005-07-18 0 2.500 2.500 2.525 2.475 2.525 9,825,000 24,566,000 2.5004 1.209 1.209 1.221 1.197 1.221 20,315,363 1.2092 -0.99%
2005-07-15 0 2.525 2.500 2.525 2.475 2.550 25,110,000 63,235,724 2.5183 1.221 1.209 1.221 1.197 1.233 51,920,484 1.2179 0.00%
2005-07-14 0 2.525 2.525 2.550 2.425 2.600 86,708,990 219,248,832 2.5286 1.221 1.221 1.233 1.173 1.257 179,290,033 1.2229 6.32%
2005-07-13 0 2.375 2.350 2.375 2.300 2.375 32,140,138 75,430,710 2.3469 1.149 1.137 1.149 1.112 1.149 66,456,851 1.1350 3.26%
2005-07-12 0 2.300 2.300 2.325 2.300 2.350 7,774,000 18,016,550 2.3175 1.112 1.112 1.124 1.112 1.137 16,074,466 1.1208 -1.08%
2005-07-11 0 2.325 2.325 2.350 2.325 2.350 11,154,000 26,146,450 2.3441 1.124 1.124 1.137 1.124 1.137 23,063,364 1.1337 1.09%
2005-07-08 0 2.300 2.275 2.300 2.275 2.300 16,717,000 38,070,975 2.2774 1.112 1.100 1.112 1.100 1.112 34,566,098 1.1014 0.00%
2005-07-07 0 2.300 2.275 2.300 2.275 2.325 15,942,658 36,551,231 2.2927 1.112 1.100 1.112 1.100 1.124 32,964,975 1.1088 -1.08%
2005-07-06 0 2.325 2.300 2.325 2.300 2.325 12,750,177 29,459,712 2.3105 1.124 1.112 1.124 1.112 1.124 26,363,814 1.1174 0.00%
2005-07-05 0 2.325 2.300 2.325 2.275 2.325 9,845,108 22,708,410 2.3066 1.124 1.112 1.124 1.100 1.124 20,356,940 1.1155 1.09%
2005-07-04 0 2.300 2.275 2.300 2.275 2.300 7,714,000 17,674,250 2.2912 1.112 1.100 1.112 1.100 1.112 15,950,403 1.1081 0.00%
2005-06-30 0 2.300 2.275 2.300 2.275 2.325 10,710,000 24,648,200 2.3014 1.112 1.100 1.112 1.100 1.124 22,145,296 1.1130 -1.08%
2005-06-29 0 2.325 2.300 2.325 2.275 2.325 14,503,000 33,289,770 2.2954 1.124 1.112 1.124 1.100 1.124 29,988,163 1.1101 1.09%
2005-06-28 0 2.300 2.275 2.300 2.275 2.325 9,588,000 22,017,100 2.2963 1.112 1.100 1.112 1.100 1.124 19,825,313 1.1106 1.10%
2005-06-27 0 2.275 2.275 2.300 2.275 2.300 6,226,000 14,291,450 2.2954 1.100 1.100 1.112 1.100 1.112 12,873,633 1.1101 -1.09%
2005-06-24 0 2.300 2.300 2.325 2.300 2.325 22,417,000 51,812,827 2.3113 1.112 1.112 1.124 1.112 1.124 46,352,110 1.1178 -1.08%
2005-06-23 0 2.325 2.300 2.325 2.300 2.375 13,124,250 30,600,186 2.3316 1.124 1.112 1.124 1.112 1.149 27,137,292 1.1276 -1.06%
2005-06-22 0 2.350 2.350 2.375 2.325 2.375 29,079,000 67,868,485 2.3339 1.137 1.137 1.149 1.124 1.149 60,127,270 1.1287 2.17%
2005-06-21 0 2.300 2.275 2.300 2.275 2.325 13,450,000 30,909,150 2.2981 1.112 1.100 1.112 1.100 1.124 27,810,853 1.1114 -1.08%
2005-06-20 0 2.325 2.300 2.325 2.300 2.350 6,786,370 15,780,814 2.3254 1.124 1.112 1.124 1.112 1.137 14,032,322 1.1246 1.09%
2005-06-17 0 2.300 2.300 2.325 2.300 2.375 9,058,000 20,939,950 2.3118 1.112 1.112 1.124 1.112 1.149 18,729,420 1.1180 -2.13%
2005-06-16 0 2.350 2.325 2.350 2.275 2.350 15,110,000 35,080,950 2.3217 1.137 1.124 1.137 1.100 1.137 31,243,270 1.1228 1.08%
2005-06-15 0 2.325 2.300 2.325 2.275 2.325 12,423,868 28,659,802 2.3068 1.124 1.112 1.124 1.100 1.124 25,689,097 1.1156 2.20%
2005-06-14 0 2.275 2.250 2.275 2.250 2.325 23,514,000 53,589,200 2.2790 1.100 1.088 1.100 1.088 1.124 48,620,401 1.1022 0.00%
2005-06-13 0 2.275 2.250 2.275 2.250 2.325 20,776,399 47,572,600 2.2897 1.100 1.088 1.100 1.088 1.124 42,959,804 1.1074 -1.09%
2005-06-10 0 2.300 2.300 2.325 2.300 2.350 22,832,000 52,900,654 2.3170 1.112 1.112 1.124 1.112 1.137 47,210,215 1.1205 0.00%
2005-06-09 0 2.300 2.300 2.325 2.300 2.375 53,871,186 125,782,539 2.3349 1.112 1.112 1.124 1.112 1.149 111,390,603 1.1292 -3.16%
2005-06-08 0 2.375 2.375 2.400 2.375 2.450 36,724,459 87,782,079 2.3903 1.149 1.149 1.161 1.149 1.185 75,935,949 1.1560 -3.06%
2005-06-07 0 2.450 2.425 2.450 2.400 2.500 24,955,500 60,867,575 2.4390 1.185 1.173 1.185 1.161 1.209 51,601,021 1.1796 -2.00%
2005-06-06 0 2.500 2.475 2.500 2.450 2.500 5,862,758 14,597,038 2.4898 1.209 1.197 1.209 1.185 1.209 12,122,550 1.2041 -0.99%
2005-06-03 0 2.525 2.500 2.525 2.475 2.525 15,133,929 37,939,408 2.5069 1.221 1.209 1.221 1.197 1.221 31,292,749 1.2124 2.02%
2005-06-02 0 2.475 2.450 2.500 2.450 2.500 12,804,617 31,651,815 2.4719 1.197 1.185 1.209 1.185 1.209 26,476,380 1.1955 1.02%
2005-06-01 0 2.450 2.425 2.450 2.425 2.500 8,918,000 21,846,970 2.4498 1.185 1.173 1.185 1.173 1.209 18,439,939 1.1848 -1.01%
2005-05-31 0 2.475 2.450 2.475 2.400 2.525 14,826,000 36,849,750 2.4855 1.197 1.185 1.197 1.161 1.221 30,656,037 1.2020 1.02%
2005-05-30 0 2.450 2.425 2.450 2.375 2.450 3,959,000 9,583,025 2.4206 1.185 1.173 1.185 1.149 1.185 8,186,109 1.1706 2.08%
2005-05-27 0 2.400 2.375 2.400 2.350 2.425 17,629,000 42,285,450 2.3986 1.161 1.149 1.161 1.137 1.173 36,451,860 1.1600 3.23%
2005-05-26 0 2.325 2.325 2.350 2.325 2.375 15,985,000 37,540,725 2.3485 1.124 1.124 1.137 1.124 1.149 33,052,526 1.1358 -3.13%
2005-05-25 0 2.400 2.375 2.400 2.375 2.450 19,370,000 46,495,800 2.4004 1.161 1.149 1.161 1.149 1.185 40,051,763 1.1609 -1.03%
2005-05-24 0 2.425 2.400 2.425 2.400 2.475 16,945,497 41,143,755 2.4280 1.173 1.161 1.173 1.161 1.197 35,038,566 1.1742 -2.02%
2005-05-23 0 2.475 2.450 2.475 2.450 2.500 7,692,000 19,060,800 2.4780 1.197 1.185 1.197 1.185 1.209 15,904,913 1.1984 -1.00%
2005-05-20 0 2.500 2.475 2.500 2.450 2.525 24,975,700 62,327,743 2.4955 1.209 1.197 1.209 1.185 1.221 51,642,789 1.2069 -0.99%
2005-05-19 0 2.525 2.500 2.525 2.500 2.550 6,604,450 16,669,248 2.5239 1.221 1.209 1.221 1.209 1.233 13,656,162 1.2206 0.00%
2005-05-18 0 2.525 2.500 2.525 2.500 2.550 14,640,000 36,946,650 2.5237 1.221 1.209 1.221 1.209 1.233 30,271,441 1.2205 1.00%
2005-05-17 0 2.500 2.475 2.500 2.500 2.575 20,056,132 50,519,973 2.5189 1.209 1.197 1.209 1.209 1.245 41,470,493 1.2182 -2.91%
2005-05-13 0 2.575 2.550 2.575 2.525 2.575 13,874,092 35,422,919 2.5532 1.245 1.233 1.245 1.221 1.245 28,687,757 1.2348 0.00%
2005-05-12 0 2.575 2.550 2.575 2.525 2.575 13,109,040 33,490,180 2.5547 1.245 1.233 1.245 1.221 1.245 27,105,842 1.2355 3.00%
2005-05-11 0 2.500 2.500 2.525 2.475 2.550 16,177,664 40,742,810 2.5185 1.209 1.209 1.221 1.197 1.233 33,450,902 1.2180 -0.99%
2005-05-10 0 2.525 2.525 2.550 2.525 2.575 8,554,000 21,731,750 2.5405 1.221 1.221 1.233 1.221 1.245 17,687,289 1.2287 -0.98%
2005-05-09 0 2.550 2.550 2.575 2.550 2.650 16,930,818 43,525,429 2.5708 1.233 1.233 1.245 1.233 1.282 35,008,214 1.2433 -1.92%
2005-05-06 0 2.600 2.575 2.600 2.525 2.600 45,588,000 117,085,996 2.5684 1.257 1.245 1.257 1.221 1.257 94,263,282 1.2421 2.97%
2005-05-05 0 2.525 2.525 2.550 2.500 2.550 26,922,222 68,214,178 2.5337 1.221 1.221 1.233 1.209 1.233 55,667,654 1.2254 4.12%
2005-05-04 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2005-04-29 0 2.425 2.400 2.425 2.400 2.450 11,300,000 27,476,376 2.4315 1.173 1.161 1.173 1.161 1.185 23,365,252 1.1760 -1.02%
2005-04-28 0 2.450 2.425 2.450 2.425 2.450 10,087,899 24,674,518 2.4460 1.185 1.173 1.185 1.173 1.185 20,858,964 1.1829 1.03%
2005-04-27 0 2.425 2.425 2.450 2.425 2.450 5,263,000 12,777,750 2.4278 1.173 1.173 1.185 1.173 1.185 10,882,418 1.1742 -1.02%
2005-04-26 0 2.450 2.425 2.450 2.375 2.475 17,216,000 42,005,650 2.4399 1.185 1.173 1.185 1.149 1.197 35,597,891 1.1800 2.08%
2005-04-25 0 2.400 2.400 2.425 2.400 2.450 12,331,000 29,923,625 2.4267 1.161 1.161 1.173 1.161 1.185 25,497,072 1.1736 -2.04%
2005-04-22 0 2.450 2.425 2.450 2.400 2.450 10,305,655 24,865,214 2.4128 1.185 1.173 1.185 1.161 1.185 21,309,223 1.1669 2.08%
2005-04-21 0 2.400 2.400 2.425 2.350 2.425 15,085,212 35,843,157 2.3760 1.161 1.161 1.173 1.137 1.173 31,192,015 1.1491 0.00%
2005-04-20 0 2.400 2.400 2.425 2.400 2.450 3,402,000 8,225,550 2.4179 1.161 1.161 1.173 1.161 1.185 7,034,388 1.1693 1.05%
2005-04-19 0 2.375 2.375 2.400 2.375 2.425 21,957,003 52,295,697 2.3817 1.149 1.149 1.161 1.149 1.173 45,400,965 1.1519 1.06%
2005-04-18 0 2.350 2.350 2.375 2.300 2.425 45,463,890 107,698,006 2.3689 1.137 1.137 1.149 1.112 1.173 94,006,657 1.1456 -6.93%
2005-04-15 0 2.525 2.525 2.550 2.525 2.600 17,842,000 45,548,700 2.5529 1.221 1.221 1.233 1.221 1.257 36,892,285 1.2346 -3.81%
2005-04-14 0 2.625 2.600 2.625 2.575 2.625 13,772,484 35,935,912 2.6093 1.270 1.257 1.270 1.245 1.270 28,477,660 1.2619 0.96%
2005-04-13 0 2.600 2.600 2.625 2.600 2.625 6,667,997 17,445,742 2.6163 1.257 1.257 1.270 1.257 1.270 13,787,560 1.2653 0.00%
2005-04-12 0 2.600 2.575 2.600 2.575 2.625 10,376,000 26,903,545 2.5929 1.257 1.245 1.257 1.245 1.270 21,454,677 1.2540 0.00%
2005-04-11 0 2.600 2.600 2.625 2.575 2.625 22,991,750 59,883,750 2.6046 1.257 1.257 1.270 1.245 1.270 47,540,533 1.2596 0.97%
2005-04-08 0 2.575 2.550 2.575 2.550 2.575 10,079,667 25,876,484 2.5672 1.245 1.233 1.245 1.233 1.245 20,841,943 1.2416 0.98%
2005-04-07 0 2.550 2.550 2.575 2.525 2.575 25,118,000 64,014,950 2.5486 1.233 1.233 1.245 1.221 1.245 51,937,026 1.2325 0.99%
2005-04-06 0 2.525 2.525 2.550 2.525 2.575 22,836,044 58,021,057 2.5408 1.221 1.221 1.233 1.221 1.245 47,218,576 1.2288 -0.98%
2005-04-04 0 2.550 2.550 2.575 2.475 2.600 37,362,000 94,775,100 2.5367 1.233 1.233 1.245 1.197 1.257 77,254,206 1.2268 -0.97%
2005-04-01 0 2.575 2.550 2.575 2.500 2.625 33,638,086 86,099,073 2.5596 1.245 1.233 1.245 1.209 1.270 69,554,190 1.2379 -2.83%
2005-03-31 0 2.650 2.625 2.650 2.575 2.725 126,731,172 339,011,520 2.6750 1.282 1.270 1.282 1.245 1.318 262,044,754 1.2937 3.92%
2005-03-30 1 - - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2005-03-24 0 2.550 2.550 2.575 2.525 2.575 6,832,000 17,475,550 2.5579 1.233 1.233 1.245 1.221 1.245 14,126,672 1.2371 4.08%
2005-03-23 0 2.450 2.425 2.450 2.425 2.475 17,661,000 43,144,150 2.4429 1.185 1.173 1.185 1.173 1.197 36,518,027 1.1814 0.00%
2005-03-22 0 2.450 2.450 2.475 2.425 2.500 35,580,750 87,427,075 2.4571 1.185 1.185 1.197 1.173 1.209 73,571,078 1.1883 -2.00%
2005-03-21 0 2.500 2.475 2.500 2.450 2.500 14,644,000 36,217,100 2.4732 1.209 1.197 1.209 1.185 1.209 30,279,712 1.1961 1.01%
2005-03-18 0 2.475 2.450 2.475 2.450 2.500 17,071,000 42,236,350 2.4742 1.197 1.185 1.197 1.185 1.209 35,298,072 1.1966 0.00%
2005-03-17 0 2.475 2.450 2.475 2.450 2.475 18,480,000 45,292,650 2.4509 1.197 1.185 1.197 1.185 1.197 38,211,491 1.1853 0.00%
2005-03-16 0 2.475 2.450 2.475 2.400 2.475 20,705,000 50,599,975 2.4439 1.197 1.185 1.197 1.161 1.197 42,812,171 1.1819 1.02%
2005-03-15 0 2.450 2.425 2.450 2.400 2.475 26,838,103 65,157,652 2.4278 1.185 1.173 1.185 1.161 1.197 55,493,719 1.1741 0.00%
2005-03-14 0 2.450 2.450 2.475 2.425 2.475 18,534,576 45,479,098 2.4537 1.185 1.185 1.197 1.173 1.197 38,324,339 1.1867 -2.00%
2005-03-11 0 2.500 2.500 2.525 2.425 2.525 85,410,165 211,513,341 2.4764 1.209 1.209 1.221 1.173 1.221 176,604,424 1.1977 -0.99%
2005-03-10 0 2.525 2.500 2.525 2.275 2.550 135,148,265 330,900,819 2.4484 1.221 1.209 1.221 1.100 1.233 279,448,957 1.1841 8.60%
2005-03-09 0 2.325 2.300 2.325 2.300 2.325 14,154,000 32,669,000 2.3081 1.124 1.112 1.124 1.112 1.124 29,266,528 1.1163 0.00%
2005-03-08 0 2.325 2.300 2.325 2.275 2.325 7,176,000 16,524,700 2.3028 1.124 1.112 1.124 1.100 1.124 14,837,969 1.1137 1.09%
2005-03-07 0 2.300 2.300 2.325 2.275 2.325 28,502,394 65,594,897 2.3014 1.112 1.112 1.124 1.100 1.124 58,935,009 1.1130 0.00%
2005-03-04 0 2.300 2.275 2.300 2.250 2.300 33,264,000 75,791,700 2.2785 1.112 1.100 1.112 1.088 1.112 68,780,684 1.1019 1.10%
2005-03-03 0 2.275 2.250 2.275 2.200 2.275 10,082,228 22,656,065 2.2471 1.100 1.088 1.100 1.064 1.100 20,847,238 1.0868 3.41%
2005-03-02 0 2.200 2.200 2.225 2.200 2.300 25,371,870 57,110,240 2.2509 1.064 1.064 1.076 1.064 1.112 52,461,958 1.0886 -1.12%
2005-03-01 0 2.225 2.200 2.225 2.175 2.250 13,286,000 29,118,950 2.1917 1.076 1.064 1.076 1.052 1.088 27,471,746 1.0600 0.00%
2005-02-28 0 2.225 2.225 2.250 2.200 2.275 12,162,700 27,347,023 2.2484 1.076 1.076 1.088 1.064 1.100 25,149,075 1.0874 -1.11%
2005-02-25 0 2.250 2.250 2.275 2.225 2.275 20,642,000 46,558,800 2.2555 1.088 1.088 1.100 1.076 1.100 42,681,905 1.0908 2.27%
2005-02-24 0 2.200 2.175 2.200 2.150 2.200 17,468,417 38,223,676 2.1882 1.064 1.052 1.064 1.040 1.064 36,119,819 1.0582 1.15%
2005-02-23 0 2.175 2.150 2.175 2.125 2.200 29,524,414 63,923,220 2.1651 1.052 1.040 1.052 1.028 1.064 61,048,262 1.0471 -2.25%
2005-02-22 0 2.225 2.225 2.250 2.225 2.275 9,020,000 20,285,600 2.2490 1.076 1.076 1.088 1.076 1.100 18,650,847 1.0877 -2.20%
2005-02-21 0 2.275 2.250 2.275 2.200 2.275 26,810,000 60,252,400 2.2474 1.100 1.088 1.100 1.064 1.100 55,435,610 1.0869 4.60%
2005-02-18 0 2.175 2.150 2.175 2.125 2.200 18,424,000 39,974,400 2.1697 1.052 1.040 1.052 1.028 1.064 38,095,699 1.0493 0.00%
2005-02-17 0 2.175 2.150 2.175 2.150 2.250 17,041,000 37,233,375 2.1849 1.052 1.040 1.052 1.040 1.088 35,236,040 1.0567 -2.25%
2005-02-16 0 2.225 2.225 2.250 2.225 2.275 9,179,501 20,732,826 2.2586 1.076 1.076 1.088 1.076 1.100 18,980,650 1.0923 -2.20%
2005-02-15 0 2.275 2.250 2.275 2.250 2.300 24,036,650 54,723,364 2.2767 1.100 1.088 1.100 1.088 1.112 49,701,095 1.1010 -1.09%
2005-02-14 0 2.300 2.275 2.300 2.250 2.350 41,016,000 93,709,536 2.2847 1.112 1.100 1.112 1.088 1.137 84,809,660 1.1049 0.00%
2005-02-08 0 2.300 2.275 2.300 2.225 2.325 62,709,186 143,643,939 2.2906 1.112 1.100 1.112 1.076 1.124 129,665,125 1.1078 3.37%
2005-02-07 0 2.225 2.200 2.225 2.125 2.225 61,322,940 133,868,019 2.1830 1.076 1.064 1.076 1.028 1.076 126,798,754 1.0558 4.71%
2005-02-04 0 2.125 2.100 2.125 2.075 2.125 17,166,000 36,038,500 2.0994 1.028 1.016 1.028 1.004 1.028 35,494,505 1.0153 2.41%
2005-02-03 0 2.075 2.075 2.100 2.050 2.100 13,266,000 27,697,448 2.0879 1.004 1.004 1.016 0.991 1.016 27,430,392 1.0097 -1.19%
2005-02-02 0 2.100 2.075 2.100 2.050 2.125 18,666,000 38,938,920 2.0861 1.016 1.004 1.016 0.991 1.028 38,596,087 1.0089 -1.18%
2005-02-01 0 2.125 2.125 2.150 2.075 2.175 43,226,245 92,424,827 2.1382 1.028 1.028 1.040 1.004 1.052 89,379,831 1.0341 1.19%
2005-01-31 0 2.100 2.075 2.100 2.050 2.125 17,187,333 35,917,881 2.0898 1.016 1.004 1.016 0.991 1.028 35,538,616 1.0107 1.20%
2005-01-28 0 2.075 2.050 2.075 2.050 2.125 17,897,000 37,080,850 2.0719 1.004 0.991 1.004 0.991 1.028 37,006,010 1.0020 -1.19%
2005-01-27 0 2.100 2.075 2.100 2.075 2.150 16,043,000 33,693,125 2.1002 1.016 1.004 1.016 1.004 1.040 33,172,454 1.0157 0.00%
2005-01-26 0 2.100 2.075 2.100 2.050 2.175 28,862,188 60,065,376 2.0811 1.016 1.004 1.016 0.991 1.052 59,678,963 1.0065 -2.33%
2005-01-25 0 2.150 2.125 2.150 2.100 2.150 42,997,000 91,374,501 2.1251 1.040 1.028 1.040 1.016 1.040 88,905,816 1.0278 -1.15%
2005-01-24 0 2.175 2.150 2.175 2.050 2.175 97,712,000 207,506,300 2.1237 1.052 1.040 1.052 0.991 1.052 202,041,192 1.0270 7.41%
2005-01-21 0 2.025 2.025 2.050 2.000 2.075 94,705,866 192,722,136 2.0350 0.979 0.979 0.991 0.967 1.004 195,825,344 0.9842 -1.22%
2005-01-20 0 2.050 2.050 2.075 2.025 2.125 68,356,333 140,929,533 2.0617 0.991 0.991 1.004 0.979 1.028 141,341,851 0.9971 -3.53%
2005-01-19 0 2.125 2.125 2.150 2.125 2.175 33,788,000 72,490,800 2.1455 1.028 1.028 1.040 1.028 1.052 69,864,170 1.0376 -1.16%
2005-01-18 0 2.150 2.125 2.150 2.100 2.175 29,128,000 62,337,650 2.1401 1.040 1.028 1.040 1.016 1.052 60,228,588 1.0350 2.38%
2005-01-17 0 2.100 2.075 2.100 2.075 2.150 13,701,731 28,951,678 2.1130 1.016 1.004 1.016 1.004 1.040 28,331,362 1.0219 1.20%
2005-01-14 0 2.075 2.075 2.100 2.050 2.125 18,767,000 39,307,000 2.0945 1.004 1.004 1.016 0.991 1.028 38,804,927 1.0129 -2.35%
2005-01-13 0 2.125 2.100 2.150 2.100 2.175 26,672,612 57,097,681 2.1407 1.028 1.016 1.040 1.016 1.052 55,151,530 1.0353 -1.16%
2005-01-12 0 2.150 2.125 2.150 2.125 2.175 15,773,061 33,874,536 2.1476 1.040 1.028 1.040 1.028 1.052 32,614,295 1.0386 0.00%
2005-01-11 0 2.150 2.125 2.150 2.125 2.200 20,120,000 43,099,900 2.1421 1.040 1.028 1.040 1.028 1.064 41,602,554 1.0360 0.00%
2005-01-10 0 2.150 2.125 2.150 2.125 2.200 12,954,752 27,991,592 2.1607 1.040 1.028 1.040 1.028 1.064 26,786,818 1.0450 -1.15%
2005-01-07 0 2.175 2.150 2.175 2.125 2.200 20,461,000 44,158,276 2.1582 1.052 1.040 1.052 1.028 1.064 42,307,647 1.0437 1.16%
2005-01-06 0 2.150 2.150 2.175 2.125 2.200 22,696,000 49,274,047 2.1710 1.040 1.040 1.052 1.028 1.064 46,929,004 1.0500 -1.15%
2005-01-05 0 2.175 2.150 2.175 2.150 2.250 38,884,000 84,747,150 2.1795 1.052 1.040 1.052 1.040 1.088 80,401,278 1.0541 -4.40%
2005-01-04 0 2.275 2.250 2.275 2.150 2.325 46,308,820 103,688,872 2.2391 1.100 1.088 1.100 1.040 1.124 95,753,737 1.0829 -2.15%
2005-01-03 0 2.325 2.325 2.350 2.300 2.350 5,578,000 12,986,500 2.3282 1.124 1.124 1.137 1.112 1.137 11,533,750 1.1260 0.00%
2004-12-31 0 2.325 2.325 2.350 2.300 2.400 19,983,000 46,797,195 2.3419 1.124 1.124 1.137 1.112 1.161 41,319,276 1.1326 -2.11%
2004-12-30 0 2.375 2.350 2.375 2.350 2.450 17,495,000 41,655,538 2.3810 1.149 1.137 1.149 1.137 1.185 36,174,786 1.1515 -2.06%
2004-12-29 0 2.425 2.425 2.450 2.425 2.475 7,673,202 18,703,250 2.4375 1.173 1.173 1.185 1.173 1.197 15,866,044 1.1788 -2.02%
2004-12-28 0 2.475 2.450 2.475 2.425 2.475 10,177,492 24,896,256 2.4462 1.197 1.185 1.197 1.173 1.197 21,044,218 1.1830 0.00%
2004-12-24 0 2.475 2.450 2.475 2.425 2.475 9,538,000 23,346,662 2.4478 1.197 1.185 1.197 1.173 1.197 19,721,927 1.1838 2.06%
2004-12-23 0 2.425 2.425 2.450 2.400 2.475 14,604,000 35,612,850 2.4386 1.173 1.173 1.185 1.161 1.197 30,197,003 1.1794 -2.02%
2004-12-22 0 2.475 2.450 2.475 2.400 2.475 31,412,000 76,877,850 2.4474 1.197 1.185 1.197 1.161 1.197 64,951,264 1.1836 2.06%
2004-12-21 0 2.425 2.400 2.425 2.325 2.425 21,266,408 50,506,558 2.3749 1.173 1.161 1.173 1.124 1.173 43,973,007 1.1486 3.19%
2004-12-20 0 2.350 2.350 2.375 2.275 2.375 26,075,000 60,513,600 2.3208 1.137 1.137 1.149 1.100 1.149 53,915,835 1.1224 1.08%
2004-12-17 0 2.325 2.300 2.350 2.300 2.375 28,012,202 65,168,369 2.3264 1.124 1.112 1.137 1.112 1.149 57,921,429 1.1251 -1.06%
2004-12-16 0 2.350 2.325 2.350 2.300 2.375 33,262,000 77,606,200 2.3332 1.137 1.124 1.137 1.112 1.149 68,776,549 1.1284 2.17%
2004-12-15 0 2.300 2.275 2.300 2.275 2.350 103,526,344 238,002,291 2.2990 1.112 1.100 1.112 1.100 1.137 214,063,635 1.1118 1.10%
2004-12-14 0 2.275 2.275 2.300 2.250 2.375 92,530,072 212,407,438 2.2956 1.100 1.100 1.112 1.088 1.149 191,326,408 1.1102 -2.15%
2004-12-13 0 2.325 2.300 2.325 2.250 2.425 78,654,618 183,249,521 2.3298 1.124 1.112 1.124 1.088 1.173 162,635,835 1.1267 -4.12%
2004-12-10 0 2.425 2.400 2.425 2.400 2.575 66,163,000 162,819,752 2.4609 1.173 1.161 1.173 1.161 1.245 136,806,650 1.1901 -5.83%
2004-12-09 0 2.575 2.550 2.575 2.475 2.875 138,564,497 361,791,760 2.6110 1.245 1.233 1.245 1.197 1.390 286,512,773 1.2627 -3.74%
2004-12-08 1 - - - - - 0 0 - 1.294 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 1.294 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 1.294 - - - - 0 - 0.00%
2004-12-03 0 2.675 2.650 2.675 2.650 2.700 21,682,200 58,178,690 2.6832 1.294 1.282 1.294 1.282 1.306 44,832,749 1.2977 0.00%
2004-12-02 0 2.675 2.650 2.675 2.650 2.725 17,827,000 47,889,584 2.6864 1.294 1.282 1.294 1.282 1.318 36,861,269 1.2992 0.00%
2004-12-01 0 2.675 2.650 2.675 2.650 2.700 16,124,000 43,160,296 2.6768 1.294 1.282 1.294 1.282 1.306 33,339,940 1.2946 -0.93%
2004-11-30 0 2.700 2.675 2.700 2.650 2.725 30,088,700 80,915,797 2.6892 1.306 1.294 1.306 1.282 1.318 62,215,048 1.3006 1.85%
2004-11-29 0 2.675 2.650 2.675 2.600 2.675 20,570,693 54,537,204 2.6512 1.282 1.270 1.282 1.246 1.282 42,919,534 1.2707 1.90%
2004-11-26 0 2.625 2.625 2.650 2.625 2.700 26,848,000 71,457,382 2.6616 1.258 1.258 1.270 1.258 1.294 56,016,764 1.2756 -0.94%
2004-11-25 0 2.650 2.650 2.675 2.600 2.700 40,594,000 107,368,396 2.6449 1.270 1.270 1.282 1.246 1.294 84,696,980 1.2677 0.00%
2004-11-24 0 2.650 2.625 2.650 2.550 2.700 53,007,114 139,366,772 2.6292 1.270 1.258 1.270 1.222 1.294 110,596,208 1.2601 3.92%
2004-11-23 0 2.550 2.550 2.575 2.550 2.625 33,606,000 86,970,150 2.5879 1.222 1.222 1.234 1.222 1.258 70,116,931 1.2404 -1.92%
2004-11-22 0 2.600 2.575 2.600 2.525 2.600 29,442,000 75,779,090 2.5738 1.246 1.234 1.246 1.210 1.246 61,428,992 1.2336 -1.89%
2004-11-19 0 2.650 2.625 2.650 2.600 2.675 24,989,202 65,884,633 2.6365 1.270 1.258 1.270 1.246 1.282 52,138,492 1.2636 0.00%
2004-11-18 0 2.650 2.625 2.650 2.600 2.675 42,734,612 112,721,629 2.6377 1.270 1.258 1.270 1.246 1.282 89,163,240 1.2642 0.00%
2004-11-17 0 2.650 2.625 2.650 2.550 2.725 144,051,475 378,603,926 2.6283 1.270 1.258 1.270 1.222 1.306 300,554,882 1.2597 -4.50%
2004-11-16 0 2.775 2.750 2.775 2.750 3.150 57,043,943 166,374,694 2.9166 1.330 1.318 1.330 1.318 1.510 119,018,813 1.3979 -11.20%
2004-11-15 0 3.125 3.100 3.125 3.050 3.175 66,495,461 206,013,879 3.0982 1.498 1.486 1.498 1.462 1.522 138,738,846 1.4849 5.93%
2004-11-12 0 2.950 2.950 2.975 2.800 3.000 49,552,000 145,255,250 2.9314 1.414 1.414 1.426 1.342 1.438 103,387,317 1.4050 5.36%
2004-11-11 0 2.800 2.775 2.800 2.750 2.825 9,327,449 26,040,207 2.7918 1.342 1.330 1.342 1.318 1.354 19,461,171 1.3381 0.00%
2004-11-10 0 2.800 2.775 2.800 2.700 2.825 19,428,000 54,046,944 2.7819 1.342 1.330 1.342 1.294 1.354 40,535,373 1.3333 0.90%
2004-11-09 0 2.775 2.775 2.800 2.750 2.800 7,832,000 21,613,680 2.7597 1.330 1.330 1.342 1.318 1.342 16,341,005 1.3227 0.00%
2004-11-08 0 2.775 2.750 2.775 2.750 2.850 11,856,000 33,083,500 2.7904 1.330 1.318 1.330 1.318 1.366 24,736,843 1.3374 -1.77%
2004-11-05 0 2.825 2.825 2.850 2.825 2.900 11,232,000 32,012,100 2.8501 1.354 1.354 1.366 1.354 1.390 23,434,904 1.3660 0.89%
2004-11-04 0 2.800 2.800 2.850 2.800 2.925 9,178,000 26,117,500 2.8457 1.342 1.342 1.366 1.342 1.402 19,149,354 1.3639 -3.45%
2004-11-03 0 2.900 2.875 2.900 2.875 2.925 11,910,000 34,538,750 2.9000 1.390 1.378 1.390 1.378 1.402 24,849,511 1.3899 0.00%
2004-11-02 0 2.900 2.900 2.925 2.825 2.925 25,055,599 72,492,565 2.8933 1.390 1.390 1.402 1.354 1.402 52,277,025 1.3867 2.65%
2004-11-01 0 2.825 2.800 2.825 2.800 2.825 8,640,958 24,336,059 2.8164 1.354 1.342 1.354 1.342 1.354 18,028,848 1.3498 0.89%
2004-10-29 0 2.800 2.775 2.800 2.750 2.875 27,245,000 76,535,025 2.8091 1.342 1.330 1.342 1.318 1.378 56,845,081 1.3464 -0.88%
2004-10-28 0 2.825 2.800 2.825 2.700 2.825 29,730,745 82,816,402 2.7855 1.354 1.342 1.354 1.294 1.354 62,031,441 1.3351 5.61%
2004-10-27 0 2.675 2.675 2.700 2.675 2.750 9,474,000 25,765,231 2.7196 1.282 1.282 1.294 1.282 1.318 19,766,941 1.3035 -1.83%
2004-10-26 0 2.725 2.725 2.750 2.675 2.750 17,130,000 46,499,840 2.7145 1.306 1.306 1.318 1.282 1.318 35,740,732 1.3010 0.00%
2004-10-25 0 2.725 2.700 2.725 2.625 2.725 28,978,000 77,780,044 2.6841 1.306 1.294 1.306 1.258 1.306 60,460,883 1.2865 0.93%
2004-10-21 0 2.700 2.700 2.725 2.575 2.725 18,282,589 48,889,342 2.6741 1.294 1.294 1.306 1.234 1.306 38,145,541 1.2817 3.85%
2004-10-20 0 2.600 2.575 2.600 2.575 2.625 11,668,000 30,330,600 2.5995 1.246 1.234 1.246 1.234 1.258 24,344,592 1.2459 -0.95%
2004-10-19 0 2.625 2.600 2.625 2.600 2.625 9,516,000 24,735,982 2.5994 1.258 1.246 1.258 1.246 1.258 19,854,571 1.2459 1.94%
2004-10-18 0 2.575 2.550 2.575 2.550 2.650 7,092,000 18,374,400 2.5909 1.234 1.222 1.234 1.222 1.270 14,797,039 1.2418 -2.83%
2004-10-15 0 2.650 2.625 2.650 2.600 2.650 11,254,000 29,528,300 2.6238 1.270 1.258 1.270 1.246 1.270 23,480,805 1.2576 0.95%
2004-10-14 0 2.625 2.625 2.650 2.600 2.650 11,269,369 29,639,528 2.6301 1.258 1.258 1.270 1.246 1.270 23,512,872 1.2606 -0.94%
2004-10-13 0 2.650 2.625 2.650 2.600 2.650 14,814,820 38,857,683 2.6229 1.270 1.258 1.270 1.246 1.270 30,910,246 1.2571 0.95%
2004-10-12 0 2.625 2.625 2.650 2.600 2.675 11,716,000 30,875,660 2.6353 1.258 1.258 1.270 1.246 1.282 24,444,741 1.2631 -0.94%
2004-10-11 0 2.650 2.625 2.650 2.600 2.700 6,822,690 18,006,060 2.6391 1.270 1.258 1.270 1.246 1.294 14,235,139 1.2649 0.00%
2004-10-08 0 2.650 2.625 2.650 2.600 2.675 8,026,104 21,186,641 2.6397 1.270 1.258 1.270 1.246 1.282 16,745,991 1.2652 0.00%
2004-10-07 0 2.650 2.625 2.675 2.650 2.700 11,078,000 29,510,550 2.6639 1.270 1.258 1.282 1.270 1.294 23,113,592 1.2768 0.00%
2004-10-06 0 2.650 2.650 2.675 2.650 2.750 6,134,000 16,505,350 2.6908 1.270 1.270 1.282 1.270 1.318 12,798,228 1.2897 -1.85%
2004-10-05 0 2.700 2.675 2.700 2.650 2.750 13,008,000 35,017,025 2.6920 1.294 1.282 1.294 1.270 1.318 27,140,423 1.2902 -0.92%
2004-10-04 0 2.725 2.725 2.750 2.675 2.750 17,737,965 48,338,168 2.7251 1.306 1.306 1.318 1.282 1.318 37,009,215 1.3061 3.81%
2004-09-30 0 2.625 2.600 2.625 2.600 2.650 6,694,717 17,510,993 2.6156 1.258 1.246 1.258 1.246 1.270 13,968,131 1.2536 1.94%
2004-09-28 0 2.575 2.550 2.575 2.550 2.600 5,229,000 13,434,448 2.5692 1.234 1.222 1.234 1.222 1.246 10,909,999 1.2314 -2.83%
2004-09-27 0 2.650 2.625 2.675 2.475 2.675 18,728,000 47,955,025 2.5606 1.270 1.258 1.282 1.186 1.282 39,074,864 1.2273 4.95%
2004-09-24 0 2.525 2.525 2.550 2.500 2.600 25,916,000 65,797,050 2.5389 1.210 1.210 1.222 1.198 1.246 54,072,201 1.2168 -2.88%
2004-09-23 0 2.600 2.575 2.600 2.525 2.600 14,051,192 36,186,449 2.5753 1.246 1.234 1.246 1.210 1.246 29,316,981 1.2343 0.00%
2004-09-22 0 2.600 2.575 2.600 2.575 2.725 27,718,000 72,645,050 2.6209 1.246 1.234 1.246 1.234 1.306 57,831,967 1.2561 -3.70%
2004-09-21 0 2.700 2.700 2.725 2.700 2.775 19,878,043 54,355,439 2.7344 1.294 1.294 1.306 1.294 1.330 41,474,361 1.3106 -4.42%
2004-09-20 0 2.825 2.775 2.800 2.625 2.825 63,276,792 174,486,764 2.7575 1.354 1.330 1.342 1.258 1.354 132,023,284 1.3216 8.65%
2004-09-17 0 2.600 2.600 2.625 2.525 2.625 37,818,000 97,394,600 2.5754 1.246 1.246 1.258 1.210 1.258 78,905,020 1.2343 5.05%
2004-09-16 0 2.475 2.450 2.475 2.375 2.475 15,674,000 38,354,594 2.4470 1.186 1.174 1.186 1.138 1.186 32,702,874 1.1728 2.06%
2004-09-15 0 2.425 2.400 2.425 2.375 2.425 11,771,761 28,255,458 2.4003 1.162 1.150 1.162 1.138 1.162 24,561,083 1.1504 0.00%
2004-09-14 0 2.425 2.400 2.450 2.400 2.450 11,572,427 28,205,893 2.4373 1.162 1.150 1.174 1.150 1.174 24,145,184 1.1682 1.04%
2004-09-13 0 2.400 2.400 2.425 2.400 2.475 10,243,442 24,994,233 2.4400 1.150 1.150 1.162 1.150 1.186 21,372,336 1.1695 -1.03%
2004-09-10 0 2.425 2.400 2.425 2.350 2.425 8,860,000 21,229,700 2.3961 1.162 1.150 1.162 1.126 1.162 18,485,866 1.1484 1.04%
2004-09-09 0 2.400 2.375 2.400 2.375 2.425 13,470,000 32,312,250 2.3988 1.150 1.138 1.150 1.138 1.162 28,104,358 1.1497 0.00%
2004-09-08 0 2.400 2.400 2.425 2.375 2.475 32,808,000 79,212,950 2.4144 1.150 1.150 1.162 1.138 1.186 68,451,951 1.1572 0.00%
2004-09-07 0 2.400 2.400 2.425 2.400 2.475 13,160,000 31,906,150 2.4245 1.150 1.150 1.162 1.150 1.186 27,457,562 1.1620 -2.04%
2004-09-06 0 2.450 2.425 2.450 2.400 2.475 11,517,146 28,124,686 2.4420 1.174 1.162 1.174 1.150 1.186 24,029,844 1.1704 2.08%
2004-09-03 0 2.400 2.375 2.400 2.375 2.425 25,002,000 60,005,100 2.4000 1.150 1.138 1.150 1.138 1.162 52,165,194 1.1503 2.13%
2004-09-02 0 2.350 2.350 2.375 2.325 2.475 12,872,000 31,117,350 2.4174 1.126 1.126 1.138 1.114 1.186 26,856,667 1.1586 -5.05%
2004-09-01 0 2.475 2.450 2.475 2.450 2.500 16,628,552 40,990,739 2.4651 1.186 1.174 1.186 1.174 1.198 34,694,490 1.1815 1.02%
2004-08-31 0 2.450 2.425 2.450 2.375 2.450 20,457,000 49,563,200 2.4228 1.174 1.162 1.174 1.138 1.174 42,682,320 1.1612 0.00%
2004-08-30 0 2.450 2.425 2.450 2.350 2.450 27,074,000 65,644,850 2.4246 1.174 1.162 1.174 1.126 1.174 56,488,300 1.1621 4.26%
2004-08-27 0 2.350 2.350 2.375 2.350 2.400 16,502,000 39,075,080 2.3679 1.126 1.126 1.138 1.126 1.150 34,430,447 1.1349 -1.05%
2004-08-26 0 2.375 2.375 2.400 2.375 2.425 23,056,000 55,261,400 2.3968 1.138 1.138 1.150 1.138 1.162 48,104,980 1.1488 -1.04%
2004-08-25 0 2.400 2.400 2.425 2.375 2.425 27,214,000 65,646,400 2.4122 1.150 1.150 1.162 1.138 1.162 56,780,401 1.1561 0.00%
2004-08-24 0 2.400 2.375 2.400 2.325 2.400 13,288,000 31,360,700 2.3601 1.150 1.138 1.150 1.114 1.150 27,724,626 1.1311 3.23%
2004-08-23 0 2.325 2.325 2.350 2.325 2.375 8,352,000 19,582,050 2.3446 1.114 1.114 1.126 1.114 1.138 17,425,954 1.1237 -1.06%
2004-08-20 0 2.350 2.325 2.350 2.325 2.375 10,408,000 24,375,950 2.3420 1.126 1.114 1.126 1.114 1.138 21,715,676 1.1225 -2.08%
2004-08-19 0 2.400 2.375 2.400 2.250 2.400 56,295,959 131,573,608 2.3372 1.150 1.138 1.150 1.078 1.150 117,458,189 1.1202 5.49%
2004-08-18 0 2.275 2.250 2.275 2.175 2.275 20,300,000 45,119,250 2.2226 1.090 1.078 1.090 1.042 1.090 42,354,749 1.0653 2.25%
2004-08-17 0 2.225 2.175 2.225 2.150 2.275 18,281,714 40,386,499 2.2091 1.066 1.042 1.066 1.030 1.090 38,143,715 1.0588 0.00%
2004-08-16 0 2.225 2.200 2.225 2.200 2.300 17,465,876 38,849,762 2.2243 1.066 1.054 1.066 1.054 1.102 36,441,517 1.0661 -3.26%
2004-08-13 0 2.300 2.300 2.325 2.225 2.325 61,894,186 140,918,776 2.2768 1.102 1.102 1.114 1.066 1.114 129,138,558 1.0912 2.22%
2004-08-12 0 2.250 2.225 2.250 2.100 2.300 90,846,153 199,869,179 2.2001 1.078 1.066 1.078 1.006 1.102 189,545,125 1.0545 11.11%
2004-08-11 0 2.025 2.025 2.050 2.025 2.100 19,276,416 40,029,960 2.0766 0.971 0.971 0.983 0.971 1.006 40,219,102 0.9953 -1.22%
2004-08-10 0 2.050 2.050 2.075 2.050 2.100 10,142,000 21,043,810 2.0749 0.983 0.983 0.995 0.983 1.006 21,160,683 0.9945 -1.20%
2004-08-09 0 2.075 2.075 2.100 2.050 2.100 11,562,000 23,994,050 2.0753 0.995 0.995 1.006 0.983 1.006 24,123,429 0.9946 1.22%
2004-08-06 0 2.050 2.050 2.075 2.050 2.100 9,611,000 19,938,500 2.0745 0.983 0.983 0.995 0.983 1.006 20,052,783 0.9943 -3.53%
2004-08-05 0 2.125 2.100 2.125 2.050 2.125 13,502,000 28,265,326 2.0934 1.018 1.006 1.018 0.983 1.018 28,171,124 1.0033 3.66%
2004-08-04 0 2.050 2.050 2.075 2.025 2.075 6,778,000 13,934,800 2.0559 0.983 0.983 0.995 0.971 0.995 14,141,896 0.9854 -2.38%
2004-08-03 0 2.100 2.075 2.100 2.075 2.125 6,996,000 14,645,100 2.0934 1.006 0.995 1.006 0.995 1.018 14,596,740 1.0033 0.00%
2004-08-02 0 2.100 2.075 2.100 2.075 2.125 6,325,000 13,249,450 2.0948 1.006 0.995 1.006 0.995 1.018 13,196,738 1.0040 -1.18%
2004-07-30 0 2.125 2.125 2.150 2.075 2.150 35,070,000 73,986,950 2.1097 1.018 1.018 1.030 0.995 1.030 73,171,481 1.0111 3.66%
2004-07-29 0 2.050 2.050 2.075 2.025 2.100 13,736,000 28,209,000 2.0537 0.983 0.983 0.995 0.971 1.006 28,659,352 0.9843 -2.38%
2004-07-28 0 2.100 2.075 2.100 2.050 2.125 7,482,000 15,577,850 2.0820 1.006 0.995 1.006 0.983 1.018 15,610,750 0.9979 1.20%
2004-07-27 0 2.075 2.075 2.100 2.075 2.125 10,985,211 22,981,072 2.0920 0.995 0.995 1.006 0.995 1.018 22,919,993 1.0027 -1.19%
2004-07-26 0 2.100 2.075 2.100 2.050 2.100 8,834,000 18,393,262 2.0821 1.006 0.995 1.006 0.983 1.006 18,431,618 0.9979 0.00%
2004-07-23 0 2.100 2.075 2.100 2.075 2.100 28,122,605 58,406,560 2.0769 1.006 0.995 1.006 0.995 1.006 58,676,152 0.9954 0.00%
2004-07-22 0 2.100 2.075 2.100 2.050 2.100 19,542,000 40,706,050 2.0830 1.006 0.995 1.006 0.983 1.006 40,773,227 0.9984 -2.33%
2004-07-21 0 2.150 2.125 2.150 2.100 2.150 12,855,444 27,353,649 2.1278 1.030 1.018 1.030 1.006 1.030 26,822,124 1.0198 2.38%
2004-07-20 0 2.100 2.075 2.100 2.075 2.125 5,191,000 10,887,200 2.0973 1.006 0.995 1.006 0.995 1.018 10,830,714 1.0052 -1.18%
2004-07-19 0 2.125 2.100 2.125 2.075 2.125 7,351,700 15,453,150 2.1020 1.018 1.006 1.018 0.995 1.018 15,338,887 1.0074 0.00%
2004-07-16 0 2.125 2.100 2.125 2.025 2.125 9,144,691 18,999,851 2.0777 1.018 1.006 1.018 0.971 1.018 19,079,857 0.9958 3.66%
2004-07-15 0 2.050 2.025 2.050 2.000 2.050 9,856,000 20,030,900 2.0324 0.983 0.971 0.983 0.959 0.983 20,563,961 0.9741 1.49%
2004-07-14 0 2.050 2.025 2.050 2.025 2.100 34,759,424 70,936,790 2.0408 0.968 0.956 0.968 0.956 0.992 73,600,564 0.9638 -2.38%
2004-07-13 0 2.100 2.075 2.100 2.075 2.125 8,405,806 17,500,713 2.0820 0.992 0.980 0.992 0.980 1.004 17,798,686 0.9833 0.00%
2004-07-12 0 2.100 2.100 2.125 2.075 2.150 16,632,000 34,998,900 2.1043 0.992 0.992 1.004 0.980 1.015 35,217,056 0.9938 -1.18%
2004-07-09 0 2.125 2.100 2.125 2.075 2.150 14,056,000 29,728,850 2.1150 1.004 0.992 1.004 0.980 1.015 29,762,562 0.9989 0.00%
2004-07-08 0 2.125 2.100 2.125 2.100 2.200 20,121,000 43,290,675 2.1515 1.004 0.992 1.004 0.992 1.039 42,604,761 1.0161 -3.41%
2004-07-07 0 2.200 2.175 2.200 2.125 2.200 17,451,300 37,833,028 2.1679 1.039 1.027 1.039 1.004 1.039 36,951,864 1.0238 0.00%
2004-07-06 0 2.200 2.150 2.200 2.125 2.200 24,004,700 51,994,403 2.1660 1.039 1.015 1.039 1.004 1.039 50,828,214 1.0229 2.33%
2004-07-05 0 2.150 2.125 2.150 2.100 2.150 15,294,896 32,383,192 2.1173 1.015 1.004 1.015 0.992 1.015 32,385,835 0.9999 1.18%
2004-07-02 0 2.125 2.125 2.150 2.100 2.150 21,396,000 45,613,100 2.1319 1.004 1.004 1.015 0.992 1.015 45,304,481 1.0068 -2.30%
2004-06-30 0 2.175 2.125 2.150 2.100 2.200 32,307,926 69,629,750 2.1552 1.027 1.004 1.015 0.992 1.039 68,409,694 1.0178 3.57%
2004-06-29 0 2.100 2.075 2.100 2.075 2.125 14,360,000 30,115,400 2.0972 0.992 0.980 0.992 0.980 1.004 30,406,260 0.9904 0.00%
2004-06-28 0 2.100 2.075 2.100 2.075 2.125 16,392,000 34,405,900 2.0989 0.992 0.980 0.992 0.980 1.004 34,708,873 0.9913 -2.33%
2004-06-25 0 2.150 2.125 2.150 2.075 2.175 16,795,000 35,750,050 2.1286 1.015 1.004 1.015 0.980 1.027 35,562,196 1.0053 1.18%
2004-06-24 0 2.125 2.100 2.125 2.050 2.125 23,064,000 48,342,550 2.0960 1.004 0.992 1.004 0.968 1.004 48,836,350 0.9899 3.66%
2004-06-23 0 2.050 2.025 2.050 2.000 2.050 10,056,000 20,392,900 2.0279 0.968 0.956 0.968 0.945 0.968 21,292,852 0.9577 1.23%
2004-06-21 0 2.025 2.000 2.025 1.960 2.075 27,266,000 54,803,370 2.0100 0.956 0.945 0.956 0.926 0.980 57,733,781 0.9492 0.00%
2004-06-18 0 2.025 2.025 2.050 2.000 2.050 22,678,000 45,996,400 2.0282 0.956 0.956 0.968 0.945 0.968 48,019,023 0.9579 -3.57%
2004-06-17 0 2.100 2.075 2.100 2.075 2.150 15,869,525 33,406,426 2.1051 0.992 0.980 0.992 0.980 1.015 33,602,570 0.9942 -1.18%
2004-06-16 0 2.125 2.100 2.125 2.100 2.175 14,847,717 31,551,434 2.1250 1.004 0.992 1.004 0.992 1.027 31,438,966 1.0036 0.00%
2004-06-15 0 2.125 2.100 2.125 2.100 2.150 22,525,535 47,671,322 2.1163 1.004 0.992 1.004 0.992 1.015 47,696,189 0.9995 0.00%
2004-06-14 0 2.125 2.100 2.125 2.100 2.200 30,636,000 65,621,800 2.1420 1.004 0.992 1.004 0.992 1.039 64,869,512 1.0116 -1.16%
2004-06-11 0 2.150 2.125 2.150 2.150 2.175 26,131,941 56,459,222 2.1605 1.015 1.004 1.015 1.015 1.027 55,332,493 1.0204 -1.15%
2004-06-10 0 2.175 2.150 2.175 2.100 2.200 52,310,000 111,824,544 2.1377 1.027 1.015 1.027 0.992 1.039 110,762,638 1.0096 0.00%
2004-06-09 0 2.175 2.175 2.200 2.150 2.250 33,132,000 72,414,900 2.1856 1.027 1.027 1.039 1.015 1.063 70,154,611 1.0322 1.16%
2004-06-08 0 2.150 2.150 2.175 2.150 2.250 40,287,692 87,970,961 2.1836 1.015 1.015 1.027 1.015 1.063 85,306,271 1.0312 -3.37%
2004-06-07 0 2.225 2.200 2.225 2.200 2.250 25,600,753 56,881,280 2.2219 1.051 1.039 1.051 1.039 1.063 54,207,741 1.0493 3.49%
2004-06-04 0 2.150 2.150 2.175 2.150 2.200 47,530,000 103,243,150 2.1722 1.015 1.015 1.027 1.015 1.039 100,641,334 1.0259 0.00%
2004-06-03 0 2.150 2.125 2.150 2.100 2.375 44,278,632 97,737,304 2.2073 1.015 1.004 1.015 0.992 1.122 93,756,797 1.0425 -9.47%
2004-06-02 0 2.375 2.350 2.375 2.350 2.500 20,438,000 49,271,750 2.4108 1.122 1.110 1.122 1.110 1.181 43,275,985 1.1385 -5.00%
2004-06-01 0 2.500 2.500 2.525 2.450 2.525 19,824,586 49,456,400 2.4947 1.181 1.181 1.192 1.157 1.192 41,977,125 1.1782 2.04%
2004-05-31 0 2.450 2.425 2.450 2.375 2.475 16,989,600 41,119,700 2.4203 1.157 1.145 1.157 1.122 1.169 35,974,248 1.1430 0.00%
2004-05-28 0 2.450 2.450 2.475 2.450 2.525 23,990,360 59,705,255 2.4887 1.157 1.157 1.169 1.157 1.192 50,797,850 1.1754 0.00%
2004-05-27 0 2.450 2.425 2.450 2.375 2.450 18,762,000 45,156,450 2.4068 1.157 1.145 1.157 1.122 1.157 39,727,177 1.1367 4.26%
2004-05-25 0 2.350 2.325 2.350 2.300 2.375 8,422,100 19,687,873 2.3376 1.110 1.098 1.110 1.086 1.122 17,833,187 1.1040 -1.05%
2004-05-24 0 2.375 2.350 2.375 2.325 2.375 13,272,000 31,219,500 2.3523 1.122 1.110 1.122 1.098 1.122 28,102,499 1.1109 1.06%
2004-05-21 0 2.350 2.325 2.350 2.250 2.350 9,198,000 21,312,600 2.3171 1.110 1.098 1.110 1.063 1.110 19,476,099 1.0943 2.17%
2004-05-20 0 2.300 2.275 2.300 2.225 2.325 14,442,760 32,690,412 2.2634 1.086 1.074 1.086 1.051 1.098 30,581,499 1.0690 2.22%
2004-05-19 0 2.250 2.225 2.250 2.200 2.350 26,580,000 59,676,424 2.2452 1.063 1.051 1.063 1.039 1.110 56,281,225 1.0603 7.14%
2004-05-18 0 2.100 2.075 2.100 2.025 2.150 15,454,000 32,234,660 2.0858 0.992 0.980 0.992 0.956 1.015 32,722,726 0.9851 3.70%
2004-05-17 0 2.025 2.025 2.050 2.025 2.200 21,444,129 44,418,148 2.0713 0.956 0.956 0.968 0.956 1.039 45,406,390 0.9782 -7.95%
2004-05-14 0 2.200 2.200 2.225 2.200 2.275 12,626,000 28,078,650 2.2239 1.039 1.039 1.051 1.039 1.074 26,734,641 1.0503 -2.22%
2004-05-13 0 2.250 2.225 2.250 2.225 2.275 12,827,997 28,804,593 2.2454 1.063 1.051 1.063 1.051 1.074 27,162,355 1.0605 0.00%
2004-05-12 0 2.250 2.250 2.275 2.250 2.325 19,658,532 44,602,799 2.2689 1.063 1.063 1.074 1.063 1.098 41,625,518 1.0715 0.00%
2004-05-11 0 2.250 2.250 2.275 2.200 2.300 11,447,000 25,822,598 2.2558 1.063 1.063 1.074 1.039 1.086 24,238,194 1.0654 0.00%
2004-05-10 0 2.250 2.225 2.250 2.250 2.325 14,570,020 33,112,342 2.2726 1.063 1.051 1.063 1.063 1.098 30,850,962 1.0733 -4.26%
2004-05-07 0 2.350 2.325 2.350 2.325 2.400 12,218,000 28,832,800 2.3599 1.110 1.098 1.110 1.098 1.133 25,870,730 1.1145 -1.05%
2004-05-06 0 2.375 2.375 2.425 2.350 2.450 12,233,600 29,370,240 2.4008 1.122 1.122 1.145 1.110 1.157 25,903,762 1.1338 0.00%
2004-05-05 0 2.375 2.350 2.375 2.300 2.425 13,216,000 31,254,600 2.3649 1.122 1.110 1.122 1.086 1.145 27,983,923 1.1169 -1.04%
2004-05-04 0 2.400 2.400 2.425 2.400 2.450 16,694,630 40,233,577 2.4100 1.133 1.133 1.145 1.133 1.157 35,349,670 1.1382 2.13%
2004-05-03 0 2.350 2.350 2.375 2.325 2.400 6,697,543 15,790,022 2.3576 1.110 1.110 1.122 1.098 1.133 14,181,562 1.1134 -2.08%
2004-04-30 0 2.400 2.350 2.400 2.325 2.425 12,807,002 30,199,663 2.3581 1.133 1.110 1.133 1.098 1.145 27,117,899 1.1136 0.00%
2004-04-29 0 2.400 2.375 2.400 2.350 2.450 16,026,000 38,391,000 2.3955 1.133 1.122 1.133 1.110 1.157 33,933,895 1.1313 -3.03%
2004-04-28 0 2.475 2.450 2.475 2.450 2.525 13,454,000 33,508,250 2.4906 1.169 1.157 1.169 1.157 1.192 28,487,871 1.1762 0.00%
2004-04-27 0 2.475 2.475 2.500 2.450 2.525 22,268,422 55,459,063 2.4905 1.169 1.169 1.181 1.157 1.192 47,151,771 1.1762 -1.00%
2004-04-26 0 2.500 2.500 2.525 2.475 2.650 11,899,500 30,077,163 2.5276 1.181 1.181 1.192 1.169 1.252 25,196,330 1.1937 -6.54%
2004-04-23 0 2.675 2.650 2.675 2.550 2.675 25,754,000 67,552,110 2.6230 1.263 1.252 1.263 1.204 1.263 54,532,230 1.2388 7.00%
2004-04-22 0 2.500 2.475 2.500 2.425 2.525 15,008,801 37,272,001 2.4833 1.181 1.169 1.181 1.145 1.192 31,780,049 1.1728 0.00%
2004-04-21 0 2.500 2.500 2.525 2.400 2.550 22,438,000 55,718,550 2.4832 1.181 1.181 1.192 1.133 1.204 47,510,840 1.1728 -1.96%
2004-04-20 0 2.550 2.550 2.575 2.525 2.750 38,804,135 100,846,601 2.5989 1.204 1.204 1.216 1.192 1.299 82,164,946 1.2274 -7.27%
2004-04-19 0 2.750 2.725 2.750 2.700 2.775 14,872,000 40,701,650 2.7368 1.299 1.287 1.299 1.275 1.311 31,490,383 1.2925 0.00%
2004-04-16 0 2.750 2.725 2.750 2.725 2.800 22,697,654 62,742,090 2.7643 1.299 1.287 1.299 1.287 1.322 48,060,639 1.3055 -2.65%
2004-04-15 0 2.825 2.825 2.850 2.750 2.875 18,310,202 51,312,596 2.8024 1.334 1.334 1.346 1.299 1.358 38,770,527 1.3235 -0.88%
2004-04-14 0 2.850 2.850 2.875 2.800 2.975 16,857,000 48,468,750 2.8753 1.346 1.346 1.358 1.322 1.405 35,693,477 1.3579 -4.20%
2004-04-13 0 2.975 2.950 3.000 2.950 3.075 14,735,000 44,357,075 3.0103 1.405 1.393 1.417 1.393 1.452 31,200,296 1.4217 -0.83%
2004-04-08 0 3.000 2.975 3.000 2.950 3.000 8,362,621 24,990,251 2.9883 1.417 1.405 1.417 1.393 1.417 17,707,244 1.4113 -0.83%
2004-04-07 0 3.025 3.000 3.050 2.950 3.050 11,830,000 35,406,450 2.9929 1.429 1.417 1.440 1.393 1.440 25,049,168 1.4135 1.68%
2004-04-06 0 2.975 2.975 3.000 2.925 3.000 18,421,060 54,633,681 2.9658 1.405 1.405 1.417 1.381 1.417 39,005,261 1.4007 1.71%
2004-04-02 0 2.925 2.900 2.925 2.850 2.925 9,950,973 28,812,100 2.8954 1.381 1.370 1.381 1.346 1.381 21,070,465 1.3674 1.74%
2004-04-01 0 2.875 2.850 2.875 2.825 2.925 17,286,111 49,600,725 2.8694 1.358 1.346 1.358 1.334 1.381 36,602,088 1.3551 1.77%
2004-03-31 0 2.825 2.800 2.825 2.750 2.825 10,762,000 30,023,480 2.7898 1.334 1.322 1.334 1.299 1.334 22,787,756 1.3175 1.80%
2004-03-30 0 2.775 2.775 2.800 2.750 2.850 21,886,023 61,128,172 2.7930 1.311 1.311 1.322 1.299 1.346 46,342,069 1.3191 0.91%
2004-03-29 0 2.750 2.750 2.775 2.750 2.850 11,724,000 32,874,266 2.8040 1.299 1.299 1.311 1.299 1.346 24,824,721 1.3243 -3.51%
2004-03-26 0 2.850 2.825 2.850 2.800 2.900 21,170,000 60,112,586 2.8395 1.346 1.334 1.346 1.322 1.370 44,825,942 1.3410 1.79%
2004-03-25 0 2.800 2.775 2.800 2.775 2.875 13,869,420 38,942,023 2.8078 1.322 1.311 1.322 1.311 1.358 29,367,493 1.3260 0.00%
2004-03-24 0 2.800 2.775 2.800 2.750 2.825 27,124,000 75,554,750 2.7855 1.322 1.311 1.322 1.299 1.334 57,433,106 1.3155 2.75%
2004-03-23 0 2.725 2.725 2.750 2.725 2.825 32,982,000 91,086,200 2.7617 1.287 1.287 1.299 1.287 1.334 69,836,997 1.3043 -2.68%
2004-03-22 0 2.800 2.775 2.800 2.775 2.850 16,426,000 46,153,950 2.8098 1.322 1.311 1.322 1.311 1.346 34,780,866 1.3270 -3.45%
2004-03-19 0 2.900 2.875 2.900 2.800 2.925 22,160,000 62,797,500 2.8338 1.370 1.358 1.370 1.322 1.381 46,922,196 1.3383 1.75%
2004-03-18 0 2.850 2.825 2.850 2.775 2.975 27,391,000 78,222,950 2.8558 1.346 1.334 1.346 1.311 1.405 57,998,459 1.3487 -3.39%
2004-03-17 0 2.950 2.925 2.950 2.900 3.000 15,007,000 44,126,938 2.9404 1.393 1.381 1.393 1.370 1.417 31,776,236 1.3887 0.85%
2004-03-16 0 2.925 2.900 2.925 2.900 3.000 17,075,000 50,195,725 2.9397 1.381 1.370 1.381 1.370 1.417 36,155,076 1.3883 -2.50%
2004-03-15 0 3.000 2.975 3.025 2.975 3.075 23,271,913 70,230,965 3.0178 1.417 1.405 1.429 1.405 1.452 49,276,591 1.4252 0.00%
2004-03-12 0 3.000 2.975 3.025 2.750 3.025 40,457,000 116,889,150 2.8892 1.417 1.405 1.429 1.299 1.429 85,664,768 1.3645 3.45%
2004-03-11 0 2.900 2.900 2.925 2.875 3.000 41,484,962 121,500,398 2.9288 1.370 1.370 1.381 1.358 1.417 87,841,403 1.3832 -5.69%
2004-03-10 0 3.075 3.050 3.075 3.025 3.175 30,900,880 95,555,840 3.0923 1.452 1.440 1.452 1.429 1.499 65,430,376 1.4604 -3.91%
2004-03-09 0 3.200 3.150 3.175 3.150 3.225 12,090,000 38,506,950 3.1850 1.511 1.488 1.499 1.488 1.523 25,599,700 1.5042 -0.78%
2004-03-08 0 3.225 3.200 3.225 3.200 3.275 23,697,000 76,304,368 3.2200 1.523 1.511 1.523 1.511 1.547 50,176,682 1.5207 0.78%
2004-03-05 0 3.200 3.200 3.225 3.150 3.225 26,256,284 83,843,137 3.1933 1.511 1.511 1.523 1.488 1.523 55,595,780 1.5081 1.59%
2004-03-04 0 3.150 3.125 3.150 3.125 3.250 25,730,716 81,337,734 3.1611 1.488 1.476 1.488 1.476 1.535 54,482,928 1.4929 -2.33%
2004-03-03 0 3.225 3.200 3.225 3.200 3.275 20,870,000 67,664,544 3.2422 1.523 1.511 1.523 1.511 1.547 44,190,714 1.5312 -2.27%
2004-03-02 0 3.300 3.275 3.300 3.250 3.300 18,382,000 60,307,700 3.2808 1.558 1.547 1.558 1.535 1.558 38,922,554 1.5494 0.76%
2004-03-01 0 3.275 3.275 3.300 3.250 3.325 12,972,556 42,550,007 3.2800 1.547 1.547 1.558 1.535 1.570 27,468,448 1.5491 0.00%
2004-02-27 0 3.275 3.250 3.275 3.200 3.325 30,198,078 98,877,096 3.2743 1.547 1.535 1.547 1.511 1.570 63,942,244 1.5464 0.00%
2004-02-26 0 3.275 3.275 3.300 3.250 3.325 22,996,000 75,277,587 3.2735 1.547 1.547 1.558 1.535 1.570 48,692,365 1.5460 0.77%
2004-02-25 0 3.250 3.225 3.250 3.200 3.300 20,627,000 67,077,600 3.2519 1.535 1.523 1.535 1.511 1.558 43,676,179 1.5358 0.00%
2004-02-24 0 3.250 3.250 3.275 3.250 3.350 26,734,326 88,164,503 3.2978 1.535 1.535 1.547 1.535 1.582 56,608,000 1.5575 -2.26%
2004-02-23 0 3.325 3.300 3.325 3.275 3.375 27,641,260 91,944,129 3.3263 1.570 1.558 1.570 1.547 1.594 58,528,367 1.5709 0.00%
2004-02-20 0 3.325 3.300 3.325 3.250 3.450 86,871,600 290,599,860 3.3452 1.570 1.558 1.570 1.535 1.629 183,944,323 1.5798 -2.92%
2004-02-19 0 3.425 3.400 3.425 3.375 3.625 98,618,180 344,253,170 3.4908 1.618 1.606 1.618 1.594 1.712 208,816,856 1.6486 -8.05%
2004-02-18 0 3.725 3.725 3.750 3.700 3.775 19,806,000 74,066,848 3.7396 1.759 1.759 1.771 1.747 1.783 41,937,771 1.7661 0.68%
2004-02-17 0 3.700 3.700 3.725 3.675 3.800 39,224,745 146,358,832 3.7313 1.747 1.747 1.759 1.736 1.795 83,055,557 1.7622 -1.33%
2004-02-16 0 3.750 3.750 3.775 3.725 3.850 66,721,300 253,395,478 3.7978 1.771 1.771 1.783 1.759 1.818 141,277,522 1.7936 1.35%
2004-02-13 0 3.700 3.700 3.725 3.575 3.750 51,439,583 189,940,540 3.6925 1.747 1.747 1.759 1.688 1.771 108,919,593 1.7439 3.50%
2004-02-12 0 3.575 3.550 3.575 3.550 3.675 23,548,000 85,255,250 3.6205 1.688 1.677 1.688 1.677 1.736 49,861,185 1.7099 0.00%
2004-02-11 0 3.575 3.550 3.575 3.575 3.750 22,211,032 80,825,817 3.6390 1.688 1.677 1.688 1.688 1.771 47,030,252 1.7186 -3.38%
2004-02-10 0 3.700 3.675 3.700 3.650 3.800 30,893,000 115,288,608 3.7319 1.747 1.736 1.747 1.724 1.795 65,413,691 1.7625 -1.33%
2004-02-09 0 3.750 3.750 3.775 3.625 3.775 40,956,000 151,247,306 3.6929 1.771 1.771 1.783 1.712 1.783 86,721,365 1.7441 3.45%
2004-02-06 0 3.625 3.600 3.625 3.525 3.650 29,958,880 107,812,083 3.5987 1.712 1.700 1.712 1.665 1.724 63,435,759 1.6995 3.57%
2004-02-05 0 3.500 3.525 3.550 3.450 3.575 21,970,000 77,265,950 3.5169 1.653 1.665 1.677 1.629 1.688 46,519,884 1.6609 -1.41%
2004-02-04 0 3.550 3.525 3.550 3.475 3.650 29,374,000 105,189,116 3.5810 1.677 1.665 1.677 1.641 1.724 62,197,318 1.6912 -2.07%
2004-02-03 0 3.625 3.600 3.625 3.575 3.675 37,622,000 136,527,350 3.6289 1.712 1.700 1.712 1.688 1.736 79,661,861 1.7138 -1.36%
2004-02-02 0 3.675 3.625 3.675 3.575 3.700 22,838,500 83,082,945 3.6378 1.736 1.712 1.736 1.688 1.747 48,358,870 1.7180 -2.00%
2004-01-30 0 3.750 3.725 3.750 3.700 3.900 46,156,921 175,065,928 3.7928 1.771 1.759 1.771 1.747 1.842 97,733,938 1.7913 -1.96%
2004-01-29 0 3.825 3.800 3.850 3.575 3.875 60,454,295 223,305,569 3.6938 1.806 1.795 1.818 1.688 1.830 128,007,592 1.7445 4.08%
2004-01-28 0 3.675 3.650 3.675 3.625 3.850 81,747,918 307,049,374 3.7561 1.736 1.724 1.736 1.712 1.818 173,095,297 1.7739 -4.55%
2004-01-27 0 3.850 3.850 3.875 3.475 3.875 66,132,006 245,046,307 3.7054 1.818 1.818 1.830 1.641 1.830 140,029,734 1.7500 9.22%
2004-01-26 0 3.525 3.525 3.550 3.500 3.600 14,428,200 51,215,685 3.5497 1.665 1.665 1.677 1.653 1.700 30,550,669 1.6764 -1.40%
2004-01-21 0 3.575 3.575 3.600 3.475 3.600 23,731,000 83,902,705 3.5356 1.688 1.688 1.700 1.641 1.700 50,248,674 1.6697 2.14%
2004-01-20 0 3.500 3.475 3.500 3.400 3.550 29,268,000 101,813,550 3.4787 1.653 1.641 1.653 1.606 1.677 61,972,871 1.6429 2.94%
2004-01-19 0 3.400 3.375 3.400 3.375 3.475 16,205,400 55,217,880 3.4074 1.606 1.594 1.606 1.594 1.641 34,313,761 1.6092 0.00%
2004-01-16 0 3.400 3.400 3.450 3.400 3.525 21,860,000 75,254,400 3.4426 1.606 1.606 1.629 1.606 1.665 46,286,967 1.6258 -2.16%
2004-01-15 0 3.475 3.450 3.500 3.450 3.550 10,875,000 38,041,050 3.4980 1.641 1.629 1.653 1.629 1.677 23,027,025 1.6520 -0.71%
2004-01-14 0 3.500 3.500 3.525 3.475 3.575 10,593,052 37,276,588 3.5190 1.653 1.653 1.665 1.641 1.688 22,430,021 1.6619 -0.71%
2004-01-13 0 3.525 3.525 3.550 3.400 3.650 24,146,023 84,649,682 3.5057 1.665 1.665 1.677 1.606 1.724 51,127,455 1.6557 -3.42%
2004-01-12 0 3.650 3.625 3.650 3.600 3.700 19,070,000 69,606,430 3.6500 1.724 1.712 1.724 1.700 1.747 40,379,344 1.7238 -1.35%
2004-01-09 0 3.700 3.700 3.725 3.650 3.725 40,501,000 149,539,700 3.6922 1.747 1.747 1.759 1.724 1.759 85,757,935 1.7437 2.07%
2004-01-08 0 3.625 3.625 3.650 3.475 3.650 32,444,000 116,315,700 3.5851 1.712 1.712 1.724 1.641 1.724 68,697,821 1.6931 0.69%
2004-01-07 0 3.600 3.575 3.600 3.525 3.700 21,170,000 76,351,580 3.6066 1.700 1.688 1.700 1.665 1.747 44,825,942 1.7033 0.00%
2004-01-06 0 3.600 3.600 3.625 3.500 3.625 46,838,285 167,694,233 3.5803 1.700 1.700 1.712 1.653 1.712 99,176,677 1.6909 2.86%
2004-01-05 0 3.500 3.475 3.500 3.425 3.525 32,412,270 112,942,563 3.4846 1.653 1.641 1.653 1.618 1.665 68,630,635 1.6457 0.00%
2004-01-02 0 3.500 3.450 3.500 3.325 3.525 45,448,938 156,502,242 3.4435 1.653 1.629 1.653 1.570 1.665 96,234,835 1.6263 5.26%
2003-12-31 0 3.325 3.325 3.350 3.275 3.375 6,842,000 22,802,650 3.3327 1.570 1.570 1.582 1.547 1.594 14,487,440 1.5740 0.00%
2003-12-30 0 3.325 3.300 3.325 3.275 3.400 17,230,500 57,867,825 3.3585 1.570 1.558 1.570 1.547 1.606 36,484,336 1.5861 0.76%
2003-12-29 0 3.300 3.275 3.300 3.250 3.325 8,419,236 27,730,299 3.2937 1.558 1.547 1.558 1.535 1.570 17,827,123 1.5555 0.00%
2003-12-24 0 3.300 3.300 3.325 3.275 3.325 6,090,320 20,087,244 3.2982 1.558 1.558 1.570 1.547 1.570 12,895,812 1.5577 0.76%
2003-12-23 0 3.275 3.275 3.300 3.225 3.375 14,148,020 46,885,176 3.3139 1.547 1.547 1.558 1.523 1.594 29,957,408 1.5651 -2.24%
2003-12-22 0 3.350 3.325 3.350 3.325 3.400 13,027,000 43,785,820 3.3612 1.582 1.570 1.582 1.570 1.606 27,583,729 1.5874 -0.74%
2003-12-19 0 3.375 3.350 3.375 3.325 3.400 19,382,000 64,985,194 3.3529 1.594 1.582 1.594 1.570 1.606 41,039,982 1.5835 0.75%
2003-12-18 0 3.350 3.275 3.350 3.225 3.350 17,572,620 57,946,452 3.2975 1.582 1.547 1.582 1.523 1.582 37,208,751 1.5573 3.88%
2003-12-17 0 3.225 3.200 3.225 3.175 3.350 24,847,000 80,459,450 3.2382 1.523 1.511 1.523 1.499 1.582 52,611,723 1.5293 -1.53%
2003-12-16 0 3.275 3.275 3.300 3.250 3.375 18,582,000 61,360,300 3.3021 1.547 1.547 1.558 1.535 1.594 39,346,040 1.5595 -0.76%
2003-12-15 0 3.300 3.275 3.300 3.275 3.450 24,612,889 83,004,295 3.3724 1.558 1.547 1.558 1.547 1.629 52,116,010 1.5927 -2.94%
2003-12-12 0 3.400 3.400 3.425 3.350 3.450 27,802,931 94,540,322 3.4004 1.606 1.606 1.618 1.582 1.629 58,870,693 1.6059 0.74%
2003-12-11 0 3.375 3.375 3.400 3.275 3.425 54,543,686 183,097,303 3.3569 1.594 1.594 1.606 1.547 1.618 115,492,306 1.5854 3.85%
2003-12-10 0 3.250 3.250 3.275 3.200 3.350 40,052,488 132,110,662 3.2984 1.535 1.535 1.547 1.511 1.582 84,808,243 1.5578 0.00%
2003-12-09 0 3.250 3.225 3.250 3.175 3.250 22,887,091 73,843,637 3.2264 1.535 1.523 1.535 1.499 1.535 48,461,758 1.5238 2.36%
2003-12-08 0 3.175 3.175 3.200 3.150 3.250 20,412,000 65,025,680 3.1857 1.499 1.499 1.511 1.488 1.535 43,220,932 1.5045 -2.31%
2003-12-05 0 3.250 3.250 3.275 3.225 3.325 21,783,100 71,392,693 3.2774 1.535 1.535 1.547 1.523 1.570 46,124,137 1.5478 -1.52%
2003-12-04 0 3.300 3.275 3.300 3.275 3.350 16,981,000 56,059,025 3.3013 1.558 1.547 1.558 1.547 1.582 35,956,038 1.5591 -0.75%
2003-12-03 0 3.325 3.300 3.325 3.275 3.350 18,979,000 63,074,897 3.3234 1.570 1.558 1.570 1.547 1.582 40,186,658 1.5695 0.00%
2003-12-02 0 3.325 3.300 3.325 3.275 3.425 43,622,000 145,204,100 3.3287 1.570 1.558 1.570 1.547 1.618 92,366,427 1.5720 -0.75%
2003-12-01 0 3.350 3.350 3.375 3.300 3.425 55,342,572 185,736,430 3.3561 1.582 1.582 1.594 1.558 1.618 117,183,889 1.5850 0.00%
2003-11-28 0 3.350 3.300 3.325 3.175 3.350 66,422,822 218,921,350 3.2959 1.582 1.558 1.570 1.499 1.582 140,645,516 1.5565 5.51%
2003-11-27 0 3.175 3.150 3.175 3.150 3.175 15,840,000 50,146,850 3.1658 1.499 1.488 1.499 1.488 1.499 33,540,053 1.4951 0.00%
2003-11-26 0 3.175 3.150 3.175 3.125 3.175 16,224,000 51,451,312 3.1713 1.499 1.488 1.499 1.476 1.499 34,353,145 1.4977 0.00%
2003-11-25 0 3.175 3.150 3.175 3.150 3.200 23,502,000 74,578,754 3.1733 1.499 1.488 1.499 1.488 1.511 49,763,783 1.4987 2.42%
2003-11-24 0 3.100 3.100 3.125 3.100 3.150 6,849,500 21,375,550 3.1207 1.464 1.464 1.476 1.464 1.488 14,503,320 1.4738 -1.59%
2003-11-21 0 3.150 3.125 3.150 3.100 3.175 11,927,425 37,479,098 3.1423 1.488 1.476 1.488 1.464 1.499 25,255,459 1.4840 0.00%
2003-11-20 0 3.150 3.150 3.175 3.125 3.250 14,647,200 46,435,761 3.1703 1.488 1.488 1.499 1.476 1.535 31,014,385 1.4972 0.00%
2003-11-19 0 3.150 3.150 3.175 3.125 3.200 13,808,000 43,617,680 3.1589 1.488 1.488 1.499 1.476 1.511 29,237,440 1.4918 -0.16%
2003-11-18 0 3.175 3.175 3.200 3.150 3.250 17,820,000 56,777,908 3.1862 1.490 1.490 1.502 1.478 1.525 37,971,752 1.4953 1.60%
2003-11-17 0 3.125 3.100 3.125 3.100 3.200 21,696,000 68,541,722 3.1592 1.467 1.455 1.467 1.455 1.502 46,230,928 1.4826 -3.85%
2003-11-14 0 3.250 3.250 3.275 3.225 3.300 7,484,000 24,463,450 3.2688 1.525 1.525 1.537 1.513 1.549 15,947,283 1.5340 0.00%
2003-11-13 0 3.250 3.225 3.250 3.225 3.300 17,725,195 58,038,168 3.2743 1.525 1.513 1.525 1.513 1.549 37,769,737 1.5366 0.78%
2003-11-12 0 3.225 3.225 3.250 3.175 3.275 19,339,876 62,486,843 3.2310 1.513 1.513 1.525 1.490 1.537 41,210,380 1.5163 0.78%
2003-11-11 0 3.200 3.200 3.225 3.200 3.325 20,201,883 65,350,537 3.2349 1.502 1.502 1.513 1.502 1.560 43,047,188 1.5181 -3.03%
2003-11-10 0 3.300 3.275 3.300 3.200 3.375 26,869,800 87,540,070 3.2579 1.549 1.537 1.549 1.502 1.584 57,255,521 1.5289 -2.94%
2003-11-07 0 3.400 3.375 3.400 3.325 3.425 31,287,000 105,320,458 3.3663 1.596 1.584 1.596 1.560 1.607 66,667,913 1.5798 2.26%
2003-11-06 0 3.325 3.325 3.350 3.275 3.475 78,235,000 263,677,725 3.3703 1.560 1.560 1.572 1.537 1.631 166,707,071 1.5817 -6.34%
2003-11-05 0 3.550 3.525 3.550 3.500 3.775 37,980,414 137,553,823 3.6217 1.666 1.654 1.666 1.643 1.772 80,930,576 1.6997 -5.33%
2003-11-04 0 3.750 3.725 3.750 3.700 3.800 34,014,936 127,935,313 3.7612 1.760 1.748 1.760 1.736 1.783 72,480,736 1.7651 0.00%
2003-11-03 0 3.750 3.750 3.775 3.700 3.775 27,823,759 103,931,704 3.7354 1.760 1.760 1.772 1.736 1.772 59,288,264 1.7530 0.00%
2003-10-31 0 3.750 3.725 3.750 3.650 3.750 51,372,000 190,566,760 3.7095 1.760 1.748 1.760 1.713 1.760 109,466,040 1.7409 2.74%
2003-10-30 0 3.650 3.625 3.650 3.575 3.775 18,174,000 66,308,390 3.6485 1.713 1.701 1.713 1.678 1.772 38,726,073 1.7122 -0.68%
2003-10-29 0 3.675 3.675 3.700 3.625 3.775 25,325,326 93,282,388 3.6834 1.725 1.725 1.736 1.701 1.772 53,964,478 1.7286 0.00%
2003-10-28 0 3.675 3.675 3.700 3.650 3.725 36,442,678 134,598,182 3.6934 1.725 1.725 1.736 1.713 1.748 77,653,890 1.7333 2.08%
2003-10-27 0 3.600 3.625 3.650 3.450 3.625 29,968,000 106,506,400 3.5540 1.689 1.701 1.713 1.619 1.701 63,857,321 1.6679 3.60%
2003-10-24 0 3.475 3.475 3.500 3.325 3.525 27,105,000 92,981,900 3.4304 1.631 1.631 1.643 1.560 1.654 57,756,697 1.6099 0.72%
2003-10-23 0 3.450 3.450 3.475 3.450 3.675 37,813,000 134,420,712 3.5549 1.619 1.619 1.631 1.619 1.725 80,573,841 1.6683 -7.38%
2003-10-22 0 3.725 3.675 3.725 3.550 3.800 54,844,080 202,685,446 3.6957 1.748 1.725 1.748 1.666 1.783 116,864,523 1.7344 3.47%
2003-10-21 0 3.600 3.575 3.600 3.550 3.625 25,230,292 90,691,303 3.5945 1.689 1.678 1.689 1.666 1.701 53,761,975 1.6869 0.00%
2003-10-20 0 3.600 3.575 3.600 3.425 3.600 47,374,282 167,085,011 3.5269 1.689 1.678 1.689 1.607 1.689 100,947,502 1.6552 4.35%
2003-10-17 0 3.450 3.425 3.450 3.375 3.475 22,004,000 75,419,158 3.4275 1.619 1.607 1.619 1.584 1.631 46,887,229 1.6085 0.00%
2003-10-16 0 3.450 3.450 3.475 3.400 3.500 20,010,400 69,147,383 3.4556 1.619 1.619 1.631 1.596 1.643 42,639,166 1.6217 -0.72%
2003-10-15 0 3.475 3.450 3.475 3.375 3.500 26,770,612 92,117,894 3.4410 1.631 1.619 1.631 1.584 1.643 57,044,166 1.6149 1.46%
2003-10-14 0 3.425 3.400 3.425 3.350 3.550 51,964,000 177,870,952 3.4230 1.607 1.596 1.607 1.572 1.666 110,727,504 1.6064 -2.14%
2003-10-13 0 3.500 3.475 3.500 3.275 3.500 39,371,114 134,610,826 3.4190 1.643 1.631 1.643 1.537 1.643 83,893,949 1.6045 4.48%
2003-10-10 0 3.350 3.350 3.375 3.275 3.375 27,872,000 92,637,950 3.3237 1.572 1.572 1.584 1.537 1.584 59,391,059 1.5598 2.29%
2003-10-09 0 3.275 3.250 3.300 3.250 3.300 21,664,500 70,869,450 3.2712 1.537 1.525 1.549 1.525 1.549 46,163,806 1.5352 1.55%
2003-10-08 0 3.225 3.200 3.225 3.200 3.325 53,340,500 173,948,063 3.2611 1.513 1.502 1.513 1.502 1.560 113,660,619 1.5304 0.00%
2003-10-07 0 3.225 3.200 3.225 3.100 3.250 61,925,000 197,652,274 3.1918 1.513 1.502 1.513 1.455 1.525 131,952,903 1.4979 3.20%
2003-10-06 0 3.125 3.125 3.150 3.100 3.200 32,864,100 103,211,110 3.1405 1.467 1.467 1.478 1.455 1.502 70,028,476 1.4738 0.00%
2003-10-03 0 3.125 3.100 3.125 3.025 3.125 54,482,000 166,907,074 3.0635 1.467 1.455 1.467 1.420 1.467 116,092,985 1.4377 2.46%
2003-10-02 0 3.050 3.025 3.050 3.000 3.150 68,811,677 210,469,517 3.0586 1.431 1.420 1.431 1.408 1.478 146,627,381 1.4354 -1.61%
2003-09-30 0 3.100 3.100 3.125 3.075 3.175 41,913,000 131,017,115 3.1259 1.455 1.455 1.467 1.443 1.490 89,310,328 1.4670 1.64%
2003-09-29 0 3.050 3.050 3.075 3.050 3.150 31,847,650 98,310,437 3.0869 1.431 1.431 1.443 1.431 1.478 67,862,574 1.4487 -3.17%
2003-09-26 0 3.150 3.150 3.175 3.150 3.200 19,446,000 61,643,616 3.1700 1.478 1.478 1.490 1.478 1.502 41,436,514 1.4877 -0.79%
2003-09-25 0 3.175 3.175 3.200 3.150 3.275 60,898,640 195,179,590 3.2050 1.490 1.490 1.502 1.478 1.537 129,765,884 1.5041 -3.79%
2003-09-24 0 3.300 3.275 3.300 3.175 3.300 31,063,208 100,590,415 3.2382 1.549 1.537 1.549 1.490 1.549 66,191,045 1.5197 2.33%
2003-09-23 0 3.225 3.200 3.225 3.100 3.250 20,153,018 64,088,749 3.1801 1.513 1.502 1.513 1.455 1.525 42,943,064 1.4924 2.38%
2003-09-22 0 3.150 3.125 3.150 3.100 3.250 14,631,226 46,341,201 3.1673 1.478 1.467 1.478 1.455 1.525 31,176,952 1.4864 -3.08%
2003-09-19 0 3.250 3.225 3.250 3.200 3.400 24,553,736 80,436,093 3.2759 1.525 1.513 1.525 1.502 1.596 52,320,335 1.5374 -2.99%
2003-09-18 0 3.350 3.325 3.350 3.300 3.425 23,999,068 80,618,622 3.3592 1.572 1.560 1.572 1.549 1.607 51,138,421 1.5765 -2.19%
2003-09-17 0 3.425 3.425 3.450 3.325 3.425 39,644,000 134,136,400 3.3835 1.607 1.607 1.619 1.560 1.607 84,475,428 1.5879 4.58%
2003-09-16 0 3.275 3.275 3.300 3.225 3.300 17,941,760 58,629,520 3.2678 1.537 1.537 1.549 1.513 1.549 38,231,204 1.5336 -0.76%
2003-09-15 0 3.300 3.275 3.300 3.275 3.375 20,345,960 67,548,276 3.3200 1.549 1.537 1.549 1.537 1.584 43,354,194 1.5581 -1.49%
2003-09-11 0 3.350 3.325 3.350 3.300 3.350 14,800,465 49,181,208 3.3230 1.572 1.560 1.572 1.549 1.572 31,537,575 1.5594 0.00%
2003-09-10 0 3.350 3.325 3.350 3.300 3.375 24,913,051 83,636,387 3.3571 1.572 1.560 1.572 1.549 1.584 53,085,982 1.5755 -1.47%
2003-09-09 0 3.400 3.375 3.400 3.375 3.550 24,849,068 86,272,829 3.4719 1.596 1.584 1.596 1.584 1.666 52,949,643 1.6293 -1.45%
2003-09-08 0 3.450 3.425 3.450 3.350 3.450 14,873,000 50,619,970 3.4035 1.619 1.607 1.619 1.572 1.619 31,692,136 1.5972 1.47%
2003-09-05 0 3.400 3.375 3.400 3.375 3.450 13,908,383 47,261,289 3.3980 1.596 1.584 1.596 1.584 1.619 29,636,682 1.5947 -0.73%
2003-09-04 0 3.425 3.375 3.425 3.350 3.500 28,418,000 96,975,600 3.4125 1.607 1.584 1.607 1.572 1.643 60,554,503 1.6015 -0.72%
2003-09-03 0 3.450 3.450 3.475 3.425 3.500 42,375,930 146,588,839 3.4592 1.619 1.619 1.631 1.607 1.643 90,296,762 1.6234 2.99%
2003-09-02 0 3.350 3.350 3.375 3.275 3.425 21,010,605 70,168,686 3.3397 1.572 1.572 1.584 1.537 1.607 44,770,453 1.5673 3.88%
2003-09-01 0 3.225 3.225 3.250 3.200 3.425 21,462,821 71,235,653 3.3190 1.513 1.513 1.525 1.502 1.607 45,734,058 1.5576 -3.73%
2003-08-29 0 3.350 3.325 3.350 3.125 3.350 83,577,708 271,663,829 3.2504 1.572 1.560 1.572 1.467 1.572 178,091,582 1.5254 8.94%
2003-08-28 0 3.075 3.050 3.075 2.975 3.075 20,714,016 62,859,246 3.0346 1.443 1.431 1.443 1.396 1.443 44,138,467 1.4241 3.36%
2003-08-27 0 2.975 2.950 2.975 2.950 3.000 4,492,000 13,379,100 2.9784 1.396 1.384 1.396 1.384 1.408 9,571,779 1.3978 -0.83%
2003-08-26 0 3.000 2.975 3.000 2.925 3.000 7,785,264 23,109,921 2.9684 1.408 1.396 1.408 1.373 1.408 16,589,232 1.3931 0.00%
2003-08-25 0 3.000 3.000 3.025 2.950 3.050 11,924,000 35,880,900 3.0091 1.408 1.408 1.420 1.384 1.431 25,408,259 1.4122 -0.83%
2003-08-22 0 3.025 3.000 3.025 2.975 3.025 16,602,000 49,844,850 3.0023 1.420 1.408 1.420 1.396 1.420 35,376,376 1.4090 1.68%
2003-08-21 0 2.975 2.950 2.975 2.900 3.000 30,765,000 90,599,191 2.9449 1.396 1.384 1.396 1.361 1.408 65,555,609 1.3820 -0.83%
2003-08-20 0 3.000 2.975 3.000 2.975 3.075 14,799,020 44,852,333 3.0308 1.408 1.396 1.408 1.396 1.443 31,534,496 1.4223 0.84%
2003-08-19 0 2.975 2.975 3.025 2.975 3.075 14,658,552 44,371,709 3.0270 1.396 1.396 1.420 1.396 1.443 31,235,180 1.4206 -0.83%
2003-08-18 0 3.000 2.975 3.000 2.950 3.050 7,324,000 21,848,200 2.9831 1.408 1.396 1.408 1.384 1.431 15,606,347 1.4000 0.00%
2003-08-15 0 3.000 2.975 3.000 2.975 3.025 9,564,000 28,561,020 2.9863 1.408 1.396 1.408 1.396 1.420 20,379,452 1.4015 -0.83%
2003-08-14 0 3.025 3.000 3.025 2.975 3.050 22,949,453 69,210,605 3.0158 1.420 1.408 1.420 1.396 1.431 48,901,848 1.4153 0.00%
2003-08-13 0 3.025 3.000 3.025 2.900 3.050 26,209,947 78,456,890 2.9934 1.420 1.408 1.420 1.361 1.431 55,849,473 1.4048 5.22%
2003-08-12 0 2.875 2.875 2.900 2.875 2.925 7,572,500 21,933,975 2.8965 1.349 1.349 1.361 1.349 1.373 16,135,864 1.3593 -0.86%
2003-08-11 0 2.900 2.875 2.900 2.850 2.950 7,819,487 22,549,798 2.8838 1.361 1.349 1.361 1.337 1.384 16,662,156 1.3534 0.87%
2003-08-08 0 2.875 2.875 2.900 2.825 2.925 19,452,000 56,039,834 2.8809 1.349 1.349 1.361 1.326 1.373 41,449,300 1.3520 -1.71%
2003-08-07 0 2.925 2.925 2.950 2.875 2.975 13,462,000 39,405,250 2.9271 1.373 1.373 1.384 1.349 1.396 28,685,506 1.3737 -0.85%
2003-08-06 0 2.950 2.950 2.975 2.950 3.025 11,092,100 33,018,495 2.9768 1.384 1.384 1.396 1.384 1.420 23,635,604 1.3970 -3.28%
2003-08-05 0 3.050 3.025 3.050 2.975 3.050 14,816,898 44,867,373 3.0281 1.431 1.420 1.431 1.396 1.431 31,572,591 1.4211 2.52%
2003-08-04 0 2.975 2.975 3.000 2.950 3.000 15,464,230 46,104,812 2.9814 1.396 1.396 1.408 1.384 1.408 32,951,959 1.3992 -0.83%
2003-08-01 0 3.000 2.975 3.000 2.925 3.100 22,279,577 67,543,314 3.0316 1.408 1.396 1.408 1.373 1.455 47,474,443 1.4227 -1.64%
2003-07-31 0 3.050 3.025 3.050 3.000 3.050 12,157,200 36,933,080 3.0380 1.431 1.420 1.431 1.408 1.431 25,905,173 1.4257 0.00%
2003-07-30 0 3.050 3.025 3.050 3.000 3.125 14,001,000 42,996,233 3.0709 1.431 1.420 1.431 1.408 1.467 29,834,035 1.4412 -3.17%
2003-07-29 0 3.150 3.125 3.150 3.075 3.150 31,567,856 98,584,017 3.1229 1.478 1.467 1.478 1.443 1.478 67,266,375 1.4656 2.44%
2003-07-28 0 3.075 3.050 3.075 2.925 3.075 29,118,744 87,826,834 3.0162 1.443 1.431 1.443 1.373 1.443 62,047,684 1.4155 6.96%
2003-07-25 0 2.875 2.850 2.875 2.825 2.900 11,226,876 32,150,659 2.8637 1.349 1.337 1.349 1.326 1.361 23,922,792 1.3439 -1.71%
2003-07-24 0 2.925 2.900 2.925 2.875 2.925 8,013,000 23,233,600 2.8995 1.373 1.361 1.373 1.349 1.373 17,074,503 1.3607 1.74%
2003-07-23 0 2.875 2.850 2.875 2.875 2.975 12,264,000 35,671,600 2.9086 1.349 1.337 1.349 1.349 1.396 26,132,748 1.3650 -0.86%
2003-07-22 0 2.900 2.875 2.900 2.850 2.975 12,140,000 35,178,072 2.8977 1.361 1.349 1.361 1.337 1.396 25,868,522 1.3599 -2.52%
2003-07-21 0 2.975 2.975 3.000 2.900 2.975 18,660,661 54,856,169 2.9397 1.396 1.396 1.408 1.361 1.396 39,763,075 1.3796 3.48%
2003-07-18 0 2.875 2.850 2.875 2.825 2.900 34,092,000 97,778,450 2.8681 1.349 1.337 1.349 1.326 1.361 72,644,948 1.3460 -1.71%
2003-07-17 0 2.925 2.925 2.950 2.925 3.025 18,992,000 56,735,375 2.9873 1.373 1.373 1.384 1.373 1.420 40,469,108 1.4019 -2.50%
2003-07-16 0 3.000 3.000 3.025 2.950 3.050 18,413,000 55,330,650 3.0050 1.408 1.408 1.420 1.384 1.431 39,235,346 1.4102 -0.83%
2003-07-15 0 3.025 3.025 3.050 2.950 3.125 21,886,189 66,929,766 3.0581 1.420 1.420 1.431 1.384 1.467 46,636,192 1.4351 -0.82%
2003-07-14 0 3.050 3.025 3.050 2.925 3.050 20,187,610 60,063,738 2.9753 1.431 1.420 1.431 1.373 1.431 43,016,774 1.3963 4.27%
2003-07-11 0 2.925 2.900 2.925 2.850 2.925 26,842,806 77,583,862 2.8903 1.373 1.361 1.373 1.337 1.373 57,198,001 1.3564 -1.68%
2003-07-10 0 2.975 2.950 2.975 2.950 3.025 18,048,000 53,729,044 2.9770 1.396 1.384 1.396 1.384 1.420 38,457,586 1.3971 -1.65%
2003-07-09 0 3.025 3.000 3.025 2.925 3.050 46,016,624 138,311,104 3.0057 1.420 1.408 1.420 1.373 1.431 98,054,536 1.4106 2.54%
2003-07-08 0 2.950 2.950 2.975 2.925 3.000 41,520,982 122,726,274 2.9558 1.384 1.384 1.396 1.373 1.408 88,474,996 1.3871 2.86%
2003-07-07 0 2.950 2.950 2.975 2.875 2.975 26,508,800 77,708,200 2.9314 1.346 1.346 1.357 1.312 1.357 58,101,303 1.3375 1.72%
2003-07-04 0 2.900 2.900 2.925 2.825 2.925 31,764,090 91,796,000 2.8899 1.323 1.323 1.335 1.289 1.335 69,619,712 1.3185 0.87%
2003-07-03 0 2.875 2.850 2.875 2.750 2.875 74,096,000 209,571,118 2.8284 1.312 1.300 1.312 1.255 1.312 162,401,699 1.2904 6.48%
2003-07-02 0 2.700 2.700 2.725 2.550 2.725 23,395,000 62,440,475 2.6690 1.232 1.232 1.243 1.163 1.243 51,276,557 1.2177 3.85%
2003-06-30 0 2.600 2.575 2.600 2.525 2.650 15,099,000 38,870,650 2.5744 1.186 1.175 1.186 1.152 1.209 33,093,598 1.1746 -1.89%
2003-06-27 0 2.650 2.625 2.650 2.625 2.675 9,068,000 24,026,960 2.6496 1.209 1.198 1.209 1.198 1.220 19,875,008 1.2089 0.95%
2003-06-26 0 2.625 2.600 2.625 2.550 2.625 11,378,000 29,424,200 2.5861 1.198 1.186 1.198 1.163 1.198 24,938,006 1.1799 0.96%
2003-06-25 0 2.600 2.575 2.600 2.525 2.600 11,727,000 30,133,356 2.5696 1.186 1.175 1.186 1.152 1.186 25,702,936 1.1724 0.97%
2003-06-24 0 2.575 2.550 2.575 2.500 2.600 24,865,000 63,311,675 2.5462 1.175 1.163 1.175 1.141 1.186 54,498,465 1.1617 -1.90%
2003-06-23 0 2.625 2.600 2.625 2.600 2.750 14,649,000 39,222,617 2.6775 1.198 1.186 1.198 1.186 1.255 32,107,300 1.2216 -2.78%
2003-06-20 0 2.700 2.700 2.725 2.700 2.775 12,608,900 34,372,163 2.7260 1.232 1.232 1.243 1.232 1.266 27,635,861 1.2438 -3.57%
2003-06-19 0 2.800 2.775 2.800 2.750 2.825 20,412,810 56,768,652 2.7810 1.278 1.266 1.278 1.255 1.289 44,740,270 1.2688 1.82%
2003-06-18 0 2.750 2.725 2.750 2.700 2.825 24,183,500 66,562,488 2.7524 1.255 1.243 1.255 1.232 1.289 53,004,771 1.2558 -1.79%
2003-06-17 0 2.800 2.800 2.825 2.750 2.825 36,720,080 102,268,366 2.7851 1.278 1.278 1.289 1.255 1.289 80,482,123 1.2707 2.75%
2003-06-16 0 2.725 2.700 2.725 2.700 2.775 18,788,000 51,370,400 2.7342 1.243 1.232 1.243 1.232 1.266 41,179,053 1.2475 -0.91%
2003-06-13 0 2.750 2.725 2.750 2.650 2.775 36,743,410 100,075,125 2.7236 1.255 1.243 1.255 1.209 1.266 80,533,257 1.2427 3.77%
2003-06-12 0 2.650 2.625 2.650 2.625 2.675 8,549,697 22,582,843 2.6414 1.209 1.198 1.209 1.198 1.220 18,739,005 1.2051 0.95%
2003-06-11 0 2.625 2.625 2.650 2.600 2.725 11,559,325 30,726,918 2.6582 1.198 1.198 1.209 1.186 1.243 25,335,430 1.2128 -1.87%
2003-06-10 0 2.675 2.625 2.675 2.600 2.675 16,976,277 44,938,935 2.6472 1.220 1.198 1.220 1.186 1.220 37,208,165 1.2078 -0.93%
2003-06-09 0 2.700 2.675 2.700 2.650 2.725 10,848,000 29,074,320 2.6802 1.232 1.220 1.232 1.209 1.243 23,776,366 1.2228 0.00%
2003-06-06 0 2.700 2.675 2.700 2.650 2.725 31,294,000 84,081,541 2.6868 1.232 1.220 1.232 1.209 1.243 68,589,381 1.2259 0.93%
2003-06-05 0 2.675 2.650 2.675 2.625 2.725 69,404,000 186,317,600 2.6845 1.220 1.209 1.220 1.198 1.243 152,117,894 1.2248 3.88%
2003-06-03 0 2.575 2.575 2.600 2.450 2.600 51,676,000 131,730,561 2.5492 1.175 1.175 1.186 1.118 1.186 113,262,122 1.1631 3.00%
2003-06-02 0 2.500 2.475 2.500 2.450 2.500 45,947,000 113,516,781 2.4706 1.141 1.129 1.141 1.118 1.141 100,705,448 1.1272 3.09%
2003-05-30 0 2.425 2.425 2.450 2.375 2.450 65,772,200 160,025,295 2.4330 1.106 1.106 1.118 1.084 1.118 144,157,809 1.1101 2.11%
2003-05-29 0 2.375 2.375 2.400 2.300 2.400 81,260,708 190,065,863 2.3390 1.084 1.084 1.095 1.049 1.095 178,105,121 1.0672 3.26%
2003-05-28 0 2.300 2.275 2.300 2.275 2.500 83,941,319 199,051,239 2.3713 1.049 1.038 1.049 1.038 1.141 183,980,414 1.0819 -6.12%
2003-05-27 0 2.450 2.425 2.450 2.325 2.450 49,089,000 116,857,075 2.3805 1.118 1.106 1.118 1.061 1.118 107,592,002 1.0861 2.08%
2003-05-26 0 2.400 2.375 2.400 2.325 2.400 65,050,000 153,271,750 2.3562 1.095 1.084 1.095 1.061 1.095 142,574,910 1.0750 5.49%
2003-05-23 0 2.275 2.250 2.275 2.150 2.275 67,325,465 149,732,076 2.2240 1.038 1.027 1.038 0.981 1.038 147,562,215 1.0147 5.81%
2003-05-22 0 2.150 2.125 2.150 2.125 2.175 56,478,600 121,127,980 2.1447 0.981 0.970 0.981 0.970 0.992 123,788,336 0.9785 -1.15%
2003-05-21 0 2.175 2.150 2.175 2.125 2.225 70,023,730 151,216,347 2.1595 0.992 0.981 0.992 0.970 1.015 153,476,202 0.9853 -1.14%
2003-05-20 0 2.200 2.200 2.225 2.200 2.250 16,868,000 37,394,222 2.2169 1.004 1.004 1.015 1.004 1.027 36,970,847 1.0115 -2.22%
2003-05-19 0 2.250 2.225 2.250 2.200 2.275 13,070,000 29,304,700 2.2421 1.027 1.015 1.027 1.004 1.038 28,646,488 1.0230 1.12%
2003-05-16 0 2.225 2.200 2.225 2.200 2.275 17,812,000 39,922,932 2.2414 1.015 1.004 1.015 1.004 1.038 39,039,881 1.0226 0.00%
2003-05-15 0 2.225 2.225 2.250 2.225 2.300 23,420,000 52,942,008 2.2605 1.015 1.015 1.027 1.015 1.049 51,331,351 1.0314 -2.20%
2003-05-14 0 2.275 2.250 2.275 2.250 2.325 39,928,930 91,217,714 2.2845 1.038 1.027 1.038 1.027 1.061 87,515,197 1.0423 0.00%
2003-05-13 0 2.275 2.250 2.275 2.200 2.300 44,201,471 99,782,211 2.2574 1.038 1.027 1.038 1.004 1.049 96,879,642 1.0300 3.41%
2003-05-12 0 2.200 2.200 2.225 2.200 2.275 21,137,550 47,306,025 2.2380 1.004 1.004 1.015 1.004 1.038 46,328,736 1.0211 0.00%
2003-05-09 0 2.200 2.200 2.225 2.125 2.250 20,408,300 44,930,530 2.2016 1.004 1.004 1.015 0.970 1.027 44,730,385 1.0045 1.15%
2003-05-07 0 2.175 2.150 2.175 2.150 2.275 24,738,000 54,031,875 2.1842 0.992 0.981 0.992 0.981 1.038 54,220,109 0.9965 -3.33%
2003-05-06 0 2.250 2.250 2.275 2.250 2.325 13,599,000 31,106,150 2.2874 1.027 1.027 1.038 1.027 1.061 29,805,937 1.0436 -1.10%
2003-05-05 0 2.275 2.275 2.300 2.250 2.325 15,773,800 36,089,197 2.2879 1.038 1.038 1.049 1.027 1.061 34,572,607 1.0439 1.11%
2003-05-02 0 2.250 2.225 2.250 2.175 2.250 27,268,700 60,235,770 2.2090 1.027 1.015 1.027 0.992 1.027 59,766,832 1.0078 2.27%
2003-04-30 0 2.200 2.175 2.200 2.150 2.250 28,579,243 62,780,760 2.1967 1.004 0.992 1.004 0.981 1.027 62,639,246 1.0023 -1.12%
2003-04-29 0 2.225 2.200 2.225 2.175 2.225 22,282,876 49,147,290 2.2056 1.015 1.004 1.015 0.992 1.015 48,839,032 1.0063 3.49%
2003-04-28 0 2.150 2.150 2.175 2.025 2.175 64,159,000 134,240,304 2.0923 0.981 0.981 0.992 0.924 0.992 140,622,039 0.9546 4.88%
2003-04-25 0 2.050 2.025 2.050 2.025 2.075 58,020,082 118,509,564 2.0426 0.935 0.924 0.935 0.924 0.947 127,166,917 0.9319 -2.38%
2003-04-24 0 2.100 2.075 2.100 1.990 2.250 77,925,000 160,970,040 2.0657 0.958 0.947 0.958 0.908 1.027 170,794,002 0.9425 -6.67%
2003-04-23 0 2.250 2.225 2.250 2.175 2.425 53,302,000 120,541,200 2.2615 1.027 1.015 1.027 0.992 1.106 116,825,947 1.0318 -5.26%
2003-04-22 0 2.375 2.350 2.375 2.350 2.500 19,901,292 48,106,622 2.4173 1.084 1.072 1.084 1.072 1.141 43,619,138 1.1029 -3.06%
2003-04-17 0 2.450 2.425 2.450 2.450 2.500 9,568,349 23,558,914 2.4622 1.118 1.106 1.118 1.118 1.141 20,971,660 1.1234 -2.97%
2003-04-16 0 2.525 2.500 2.525 2.475 2.525 9,827,793 24,579,249 2.5010 1.152 1.141 1.152 1.129 1.152 21,540,303 1.1411 2.02%
2003-04-15 0 2.475 2.475 2.500 2.450 2.500 5,157,092 12,767,441 2.4757 1.129 1.129 1.141 1.118 1.141 11,303,181 1.1295 1.02%
2003-04-14 0 2.450 2.425 2.450 2.425 2.500 10,024,000 24,573,480 2.4515 1.118 1.106 1.118 1.106 1.141 21,970,344 1.1185 -2.00%
2003-04-11 0 2.500 2.475 2.500 2.450 2.525 14,671,422 36,243,927 2.4704 1.141 1.129 1.141 1.118 1.152 32,156,444 1.1271 1.01%
2003-04-10 0 2.475 2.450 2.475 2.450 2.500 13,202,447 32,744,325 2.4802 1.129 1.118 1.129 1.118 1.141 28,936,782 1.1316 0.00%
2003-04-09 0 2.475 2.475 2.500 2.475 2.575 12,490,033 31,413,797 2.5151 1.129 1.129 1.141 1.129 1.175 27,375,332 1.1475 -4.81%
2003-04-08 0 2.600 2.575 2.600 2.550 2.625 13,087,800 33,875,500 2.5883 1.186 1.175 1.186 1.163 1.198 28,685,502 1.1809 -0.95%
2003-04-07 0 2.625 2.600 2.625 2.500 2.625 22,483,400 57,922,860 2.5763 1.198 1.186 1.198 1.141 1.198 49,278,535 1.1754 3.96%
2003-04-04 0 2.525 2.500 2.525 2.425 2.525 14,200,000 35,219,300 2.4802 1.152 1.141 1.152 1.106 1.152 31,123,193 1.1316 3.06%
2003-04-03 0 2.450 2.425 2.450 2.400 2.525 24,383,838 59,710,303 2.4488 1.118 1.106 1.118 1.095 1.152 53,443,866 1.1173 -1.01%
2003-04-02 0 2.475 2.475 2.500 2.450 2.500 13,691,920 33,832,362 2.4710 1.129 1.129 1.141 1.118 1.141 30,009,597 1.1274 1.02%
2003-04-01 0 2.450 2.425 2.450 2.400 2.475 19,298,000 46,906,060 2.4306 1.118 1.106 1.118 1.095 1.129 42,296,858 1.1090 1.03%
2003-03-31 0 2.425 2.400 2.425 2.400 2.500 25,159,600 61,065,140 2.4271 1.106 1.095 1.106 1.095 1.141 55,144,161 1.1074 -4.90%
2003-03-28 0 2.550 2.525 2.550 2.500 2.550 10,779,000 27,307,968 2.5334 1.163 1.152 1.163 1.141 1.163 23,625,134 1.1559 0.00%
2003-03-27 0 2.550 2.525 2.550 2.525 2.625 14,713,100 37,778,978 2.5677 1.163 1.152 1.163 1.152 1.198 32,247,792 1.1715 -2.86%
2003-03-26 0 2.625 2.600 2.625 2.600 2.625 11,996,100 31,321,028 2.6109 1.198 1.186 1.198 1.186 1.198 26,292,742 1.1912 0.96%
2003-03-25 0 2.600 2.575 2.600 2.550 2.625 12,484,000 32,144,000 2.5748 1.186 1.175 1.186 1.163 1.198 27,362,109 1.1748 0.97%
2003-03-24 0 2.575 2.550 2.575 2.550 2.625 13,954,000 36,091,150 2.5864 1.175 1.163 1.175 1.163 1.198 30,584,017 1.1801 0.98%
2003-03-21 0 2.550 2.575 2.600 2.550 2.675 26,732,000 69,177,562 2.5878 1.163 1.175 1.186 1.163 1.220 58,590,507 1.1807 -3.77%
2003-03-20 0 2.650 2.625 2.650 2.600 2.700 9,934,000 26,414,702 2.6590 1.209 1.198 1.209 1.186 1.232 21,773,085 1.2132 0.00%
2003-03-19 0 2.650 2.625 2.650 2.575 2.700 32,776,000 86,181,740 2.6294 1.209 1.198 1.209 1.175 1.232 71,837,590 1.1997 -2.75%
2003-03-18 0 2.725 2.700 2.725 2.575 2.725 25,763,100 67,887,935 2.6351 1.243 1.232 1.243 1.175 1.243 56,466,897 1.2023 6.86%
2003-03-17 0 2.550 2.500 2.550 2.475 2.550 12,763,000 32,149,212 2.5189 1.163 1.141 1.163 1.129 1.163 27,973,614 1.1493 -0.97%
2003-03-14 0 2.575 2.550 2.575 2.550 2.625 28,802,000 73,644,430 2.5569 1.175 1.163 1.175 1.163 1.198 63,127,480 1.1666 6.19%
2003-03-13 0 2.425 2.400 2.425 2.400 2.500 12,394,810 30,325,097 2.4466 1.106 1.095 1.106 1.095 1.141 27,166,624 1.1163 -3.00%
2003-03-12 0 2.500 2.475 2.500 2.475 2.525 15,035,767 37,568,805 2.4986 1.141 1.129 1.141 1.129 1.152 32,955,006 1.1400 0.00%
2003-03-11 0 2.500 2.475 2.500 2.450 2.550 17,519,564 43,729,199 2.4960 1.141 1.129 1.141 1.118 1.163 38,398,928 1.1388 -2.91%
2003-03-10 0 2.575 2.550 2.575 2.550 2.600 4,650,000 11,972,600 2.5748 1.175 1.163 1.175 1.163 1.186 10,191,750 1.1747 -0.96%
2003-03-07 0 2.600 2.575 2.600 2.550 2.625 7,662,000 19,804,444 2.5848 1.186 1.175 1.186 1.163 1.198 16,793,374 1.1793 0.00%
2003-03-06 0 2.600 2.575 2.600 2.575 2.675 11,370,000 29,716,564 2.6136 1.186 1.175 1.186 1.175 1.220 24,920,472 1.1925 -1.89%
2003-03-05 0 2.650 2.650 2.675 2.650 2.700 5,871,880 15,683,468 2.6709 1.209 1.209 1.220 1.209 1.232 12,869,835 1.2186 -2.75%
2003-03-04 0 2.725 2.725 2.750 2.700 2.750 4,862,518 13,282,454 2.7316 1.243 1.243 1.255 1.232 1.255 10,657,541 1.2463 -1.80%
2003-03-03 0 2.775 2.750 2.775 2.700 2.800 9,517,000 26,240,425 2.7572 1.266 1.255 1.266 1.232 1.278 20,859,115 1.2580 3.74%
2003-02-28 0 2.675 2.650 2.675 2.650 2.725 6,285,604 16,840,282 2.6792 1.220 1.209 1.220 1.209 1.243 13,776,624 1.2224 0.94%
2003-02-27 0 2.650 2.650 2.675 2.625 2.700 10,630,000 28,410,394 2.6727 1.209 1.209 1.220 1.198 1.232 23,298,559 1.2194 -0.93%
2003-02-26 0 2.675 2.650 2.675 2.650 2.700 7,818,500 21,005,735 2.6867 1.220 1.209 1.220 1.209 1.232 17,136,386 1.2258 -0.93%
2003-02-25 0 2.700 2.650 2.700 2.625 2.775 24,670,000 66,377,450 2.6906 1.232 1.209 1.232 1.198 1.266 54,071,069 1.2276 -3.57%
2003-02-24 0 2.800 2.775 2.800 2.775 2.850 8,154,000 22,867,516 2.8045 1.278 1.266 1.278 1.266 1.300 17,871,727 1.2795 -0.88%
2003-02-21 0 2.825 2.800 2.825 2.775 2.925 14,149,900 40,011,575 2.8277 1.289 1.278 1.289 1.266 1.335 31,013,385 1.2901 -2.59%
2003-02-20 0 2.900 2.875 2.900 2.900 2.950 5,494,800 16,032,580 2.9178 1.323 1.312 1.323 1.323 1.346 12,043,361 1.3312 -1.69%
2003-02-19 0 2.950 2.925 2.950 2.875 2.950 9,868,000 28,837,850 2.9224 1.346 1.335 1.346 1.312 1.346 21,628,427 1.3333 1.72%
2003-02-18 0 2.900 2.900 2.925 2.875 2.925 2,257,000 6,554,400 2.9040 1.323 1.323 1.335 1.312 1.335 4,946,834 1.3250 0.00%
2003-02-17 0 2.900 2.875 2.900 2.875 2.950 7,899,000 23,039,507 2.9168 1.323 1.312 1.323 1.312 1.346 17,312,824 1.3308 0.87%
2003-02-14 0 2.875 2.850 2.875 2.850 2.900 6,905,910 19,795,012 2.8664 1.312 1.300 1.312 1.300 1.323 15,136,195 1.3078 0.00%
2003-02-13 0 2.875 2.850 2.875 2.825 2.900 7,480,003 21,468,853 2.8702 1.312 1.300 1.312 1.289 1.323 16,394,477 1.3095 -0.86%
2003-02-12 0 2.900 2.900 2.925 2.850 2.900 11,321,749 32,664,085 2.8851 1.323 1.323 1.335 1.300 1.323 24,814,717 1.3163 0.87%
2003-02-11 0 2.875 2.850 2.875 2.850 2.925 4,751,162 13,687,150 2.8808 1.312 1.300 1.312 1.300 1.335 10,413,474 1.3144 -0.86%
2003-02-10 0 2.900 2.850 2.875 2.825 2.900 5,123,796 14,623,882 2.8541 1.323 1.300 1.312 1.289 1.323 11,230,204 1.3022 2.65%
2003-02-07 0 2.825 2.825 2.850 2.800 2.875 6,784,940 19,259,271 2.8385 1.289 1.289 1.300 1.278 1.312 14,871,056 1.2951 0.89%
2003-02-06 0 2.800 2.800 2.825 2.775 2.875 14,118,980 39,841,669 2.8219 1.278 1.278 1.289 1.266 1.312 30,945,616 1.2875 0.00%
2003-02-05 0 2.800 2.800 2.825 2.800 2.825 7,684,788 21,680,044 2.8212 1.278 1.278 1.289 1.278 1.289 16,843,320 1.2872 -0.88%
2003-02-04 0 2.825 2.800 2.825 2.775 2.900 9,082,000 25,728,050 2.8329 1.289 1.278 1.289 1.266 1.323 19,905,693 1.2925 -0.88%
2003-01-30 0 2.850 2.850 2.875 2.850 2.950 10,103,760 29,257,020 2.8957 1.300 1.300 1.312 1.300 1.346 22,145,160 1.3211 -0.87%
2003-01-29 0 2.875 2.850 2.875 2.850 2.900 8,962,461 25,710,565 2.8687 1.312 1.300 1.312 1.300 1.323 19,643,690 1.3088 -0.86%
2003-01-28 0 2.900 2.875 2.900 2.850 2.925 6,320,000 18,331,350 2.9005 1.323 1.312 1.323 1.300 1.335 13,852,013 1.3234 0.00%
2003-01-27 0 2.900 2.875 2.925 2.825 2.950 16,814,500 48,825,401 2.9038 1.323 1.312 1.335 1.289 1.346 36,853,587 1.3248 -4.13%
2003-01-24 0 3.025 3.025 3.050 2.950 3.150 11,005,000 33,128,500 3.0103 1.380 1.380 1.392 1.346 1.437 24,120,475 1.3735 -3.20%
2003-01-23 0 3.125 3.100 3.125 3.100 3.175 10,208,739 31,950,940 3.1298 1.426 1.414 1.426 1.414 1.449 22,375,250 1.4280 0.00%
2003-01-22 0 3.125 3.125 3.150 3.050 3.200 22,111,000 69,148,222 3.1273 1.426 1.426 1.437 1.392 1.460 48,462,319 1.4268 0.00%
2003-01-21 0 3.125 3.125 3.150 2.950 3.150 38,818,000 120,598,404 3.1068 1.426 1.426 1.437 1.346 1.437 85,080,290 1.4175 6.84%
2003-01-20 0 2.925 2.925 2.950 2.850 2.950 12,989,152 37,634,068 2.8973 1.335 1.335 1.346 1.300 1.346 28,469,288 1.3219 0.86%
2003-01-17 0 2.900 2.900 2.925 2.900 2.950 12,964,000 37,760,250 2.9127 1.323 1.323 1.335 1.323 1.346 28,414,160 1.3289 -1.69%
2003-01-16 0 2.950 2.925 2.950 2.925 3.075 19,112,000 57,632,978 3.0155 1.346 1.335 1.346 1.335 1.403 41,889,188 1.3758 -3.28%
2003-01-15 0 3.050 3.050 3.075 3.000 3.100 27,780,421 84,928,466 3.0571 1.392 1.392 1.403 1.369 1.414 60,888,409 1.3948 2.52%
2003-01-14 0 2.975 2.975 3.000 2.925 3.025 17,402,000 51,956,250 2.9856 1.357 1.357 1.369 1.335 1.380 38,141,254 1.3622 -0.83%
2003-01-13 0 3.000 2.975 3.000 2.875 3.000 30,922,628 91,528,633 2.9599 1.369 1.357 1.369 1.312 1.369 67,775,417 1.3505 5.26%
2003-01-10 0 2.850 2.850 2.875 2.800 2.875 11,930,000 33,814,050 2.8344 1.300 1.300 1.312 1.278 1.312 26,147,866 1.2932 2.70%
2003-01-09 0 2.775 2.775 2.800 2.750 2.800 4,292,930 11,916,618 2.7759 1.266 1.266 1.278 1.255 1.278 9,409,133 1.2665 -0.89%
2003-01-08 0 2.800 2.800 2.825 2.800 2.850 8,948,400 25,217,954 2.8182 1.278 1.278 1.289 1.278 1.300 19,612,872 1.2858 -0.88%
2003-01-07 0 2.825 2.800 2.850 2.775 2.850 26,075,781 73,220,123 2.8080 1.289 1.278 1.300 1.266 1.300 57,152,223 1.2811 1.80%
2003-01-06 0 2.775 2.750 2.775 2.700 2.775 11,722,000 32,370,350 2.7615 1.266 1.255 1.266 1.232 1.266 25,691,977 1.2599 1.83%
2003-01-03 0 2.725 2.700 2.725 2.700 2.725 11,305,000 30,760,550 2.7210 1.243 1.232 1.243 1.232 1.243 24,778,007 1.2414 2.83%
2003-01-02 0 2.650 2.625 2.650 2.600 2.650 2,892,000 7,571,350 2.6180 1.209 1.198 1.209 1.186 1.209 6,338,611 1.1945 1.92%
2002-12-31 0 2.600 2.575 2.600 2.575 2.625 4,745,000 12,358,850 2.6046 1.186 1.175 1.186 1.175 1.198 10,399,968 1.1884 0.00%
2002-12-30 0 2.600 2.600 2.625 2.575 2.675 8,406,000 21,866,776 2.6013 1.186 1.186 1.198 1.175 1.220 18,424,054 1.1869 -2.80%
2002-12-27 0 2.675 2.675 2.700 2.675 2.725 7,658,000 20,681,050 2.7006 1.220 1.220 1.232 1.220 1.243 16,784,607 1.2321 -0.93%
2002-12-24 0 2.700 2.675 2.700 2.675 2.700 7,356,000 19,828,830 2.6956 1.232 1.220 1.232 1.220 1.232 16,122,691 1.2299 -0.92%
2002-12-23 0 2.725 2.700 2.725 2.675 2.725 9,912,076 26,666,498 2.6903 1.243 1.232 1.243 1.220 1.243 21,725,032 1.2275 0.93%
2002-12-20 0 2.700 2.675 2.700 2.675 2.725 13,836,000 37,345,330 2.6991 1.232 1.220 1.232 1.220 1.243 30,325,387 1.2315 -0.92%
2002-12-19 0 2.725 2.700 2.725 2.700 2.750 12,622,000 34,278,304 2.7158 1.243 1.232 1.243 1.232 1.255 27,664,574 1.2391 0.00%
2002-12-18 0 2.725 2.725 2.750 2.700 2.750 10,734,637 29,284,416 2.7280 1.243 1.243 1.255 1.232 1.255 23,527,900 1.2447 0.00%
2002-12-17 0 2.725 2.700 2.725 2.725 2.825 13,597,500 37,423,625 2.7522 1.243 1.232 1.243 1.243 1.289 29,802,649 1.2557 -1.80%
2002-12-16 0 2.775 2.750 2.800 2.750 2.850 13,799,776 38,270,588 2.7733 1.266 1.255 1.278 1.255 1.300 30,245,993 1.2653 -3.48%
2002-12-13 0 2.875 2.825 2.875 2.750 2.875 19,928,867 55,831,699 2.8015 1.312 1.289 1.312 1.255 1.312 43,679,576 1.2782 0.88%
2002-12-12 0 2.850 2.850 2.875 2.800 2.875 6,640,000 18,868,270 2.8416 1.300 1.300 1.312 1.278 1.312 14,553,380 1.2965 -0.87%
2002-12-11 0 2.875 2.850 2.875 2.825 2.900 6,875,931 19,671,834 2.8610 1.312 1.300 1.312 1.289 1.323 15,070,488 1.3053 0.88%
2002-12-10 0 2.850 2.850 2.875 2.800 2.875 11,669,598 33,164,912 2.8420 1.300 1.300 1.312 1.278 1.312 25,577,123 1.2967 -0.87%
2002-12-09 0 2.875 2.850 2.875 2.825 2.900 12,637,002 36,088,798 2.8558 1.312 1.300 1.312 1.289 1.323 27,697,455 1.3030 0.00%
2002-12-06 0 2.875 2.875 2.900 2.875 2.925 5,543,000 16,037,400 2.8933 1.312 1.312 1.323 1.312 1.335 12,149,004 1.3201 -2.54%
2002-12-05 0 2.950 2.950 2.975 2.875 2.975 9,319,000 27,277,338 2.9271 1.346 1.346 1.357 1.312 1.357 20,425,143 1.3355 0.85%
2002-12-04 0 2.925 2.900 2.925 2.875 3.025 16,466,000 48,777,850 2.9623 1.335 1.323 1.335 1.312 1.380 36,089,753 1.3516 -4.10%
2002-12-03 0 3.050 3.025 3.050 2.900 3.075 37,424,900 112,246,820 2.9993 1.392 1.380 1.392 1.323 1.403 82,026,929 1.3684 6.09%
2002-12-02 0 2.875 2.875 2.900 2.825 2.900 8,345,000 23,909,728 2.8652 1.312 1.312 1.323 1.289 1.323 18,290,355 1.3072 0.88%
2002-11-29 0 2.850 2.850 2.875 2.825 2.950 10,871,722 31,034,779 2.8546 1.300 1.300 1.312 1.289 1.346 23,828,359 1.3024 -3.39%
2002-11-28 0 2.950 2.925 2.950 2.875 2.975 16,147,000 47,229,575 2.9250 1.346 1.335 1.346 1.312 1.357 35,390,577 1.3345 4.42%
2002-11-27 0 2.825 2.825 2.850 2.825 2.875 4,299,000 12,254,325 2.8505 1.289 1.289 1.300 1.289 1.312 9,422,437 1.3005 -1.98%
2002-11-26 0 2.900 2.875 2.925 2.850 2.925 9,736,000 28,063,900 2.8825 1.315 1.304 1.326 1.292 1.326 21,472,390 1.3070 -1.69%
2002-11-25 0 2.950 2.925 2.950 2.875 2.950 9,330,420 27,364,062 2.9328 1.338 1.326 1.338 1.304 1.338 20,577,898 1.3298 0.85%
2002-11-22 0 2.925 2.900 2.925 2.875 2.925 6,914,000 20,099,850 2.9071 1.326 1.315 1.326 1.304 1.326 15,248,573 1.3181 1.74%
2002-11-21 0 2.875 2.875 2.900 2.850 2.900 7,662,000 22,067,200 2.8801 1.304 1.304 1.315 1.292 1.315 16,898,259 1.3059 1.77%
2002-11-20 0 2.825 2.800 2.825 2.825 2.850 5,292,000 14,969,673 2.8287 1.281 1.270 1.281 1.281 1.292 11,671,312 1.2826 -0.88%
2002-11-19 0 2.850 2.825 2.850 2.800 2.875 9,124,000 25,976,550 2.8471 1.292 1.281 1.292 1.270 1.304 20,122,647 1.2909 -1.72%
2002-11-18 0 2.900 2.875 2.925 2.850 2.975 11,296,000 32,763,450 2.9004 1.315 1.304 1.326 1.292 1.349 24,912,913 1.3151 -2.52%
2002-11-15 0 2.975 2.950 2.975 2.825 2.975 21,752,000 63,834,500 2.9346 1.349 1.338 1.349 1.281 1.349 47,973,237 1.3306 7.21%
2002-11-14 0 2.775 2.775 2.800 2.725 2.825 9,295,400 25,869,200 2.7830 1.258 1.258 1.270 1.236 1.281 20,500,663 1.2619 2.78%
2002-11-13 0 2.700 2.700 2.725 2.675 2.775 12,175,664 33,047,474 2.7142 1.224 1.224 1.236 1.213 1.258 26,852,979 1.2307 -0.92%
2002-11-12 0 2.725 2.725 2.750 2.700 2.875 22,250,000 62,126,836 2.7922 1.236 1.236 1.247 1.224 1.304 49,071,557 1.2660 -3.54%
2002-11-11 0 2.825 2.800 2.825 2.800 2.925 8,432,072 23,847,106 2.8281 1.281 1.270 1.281 1.270 1.326 18,596,625 1.2823 -3.42%
2002-11-08 0 2.925 2.900 2.925 2.925 3.025 16,561,000 49,376,588 2.9815 1.326 1.315 1.326 1.326 1.372 36,524,677 1.3519 -4.10%
2002-11-07 0 3.050 3.050 3.075 2.900 3.075 25,248,955 75,628,989 2.9953 1.383 1.383 1.394 1.315 1.394 55,685,642 1.3581 5.17%
2002-11-06 0 2.900 2.875 2.900 2.875 2.925 17,042,911 49,430,110 2.9003 1.315 1.304 1.315 1.304 1.326 37,587,514 1.3151 2.65%
2002-11-05 0 2.825 2.825 2.850 2.775 2.875 10,286,000 29,092,250 2.8283 1.281 1.281 1.292 1.258 1.304 22,685,395 1.2824 -0.88%
2002-11-04 0 2.850 2.800 2.850 2.750 2.850 14,993,018 41,991,848 2.8008 1.292 1.270 1.292 1.247 1.292 33,066,550 1.2699 3.64%
2002-11-01 0 2.750 2.725 2.750 2.725 2.825 11,656,000 32,316,680 2.7725 1.247 1.236 1.247 1.236 1.281 25,706,880 1.2571 -2.65%
2002-10-31 0 2.825 2.825 2.850 2.725 2.850 11,772,000 32,948,450 2.7989 1.281 1.281 1.292 1.236 1.292 25,962,713 1.2691 2.73%
2002-10-30 0 2.750 2.725 2.750 2.700 2.800 5,646,882 15,472,015 2.7399 1.247 1.236 1.247 1.224 1.270 12,453,991 1.2423 -0.90%
2002-10-29 0 2.775 2.775 2.800 2.775 2.825 8,724,000 24,337,050 2.7897 1.258 1.258 1.270 1.258 1.281 19,240,461 1.2649 -1.77%
2002-10-28 0 2.825 2.825 2.850 2.750 2.850 8,932,000 25,003,726 2.7993 1.281 1.281 1.292 1.247 1.292 19,699,198 1.2693 3.67%
2002-10-25 0 2.725 2.750 2.775 2.700 2.750 13,342,000 36,551,944 2.7396 1.236 1.247 1.258 1.224 1.247 29,425,291 1.2422 -2.68%
2002-10-24 0 2.800 2.775 2.800 2.725 2.850 22,623,000 62,707,998 2.7719 1.270 1.258 1.270 1.236 1.292 49,894,195 1.2568 1.82%
2002-10-23 0 2.750 2.750 2.775 2.550 2.800 23,880,140 64,890,710 2.7174 1.247 1.247 1.258 1.156 1.270 52,666,771 1.2321 6.80%
2002-10-22 0 2.575 2.550 2.575 2.550 2.650 7,374,000 19,144,300 2.5962 1.168 1.156 1.168 1.156 1.202 16,263,086 1.1772 0.00%
2002-10-21 0 2.575 2.550 2.575 2.550 2.700 10,198,000 26,796,536 2.6276 1.168 1.156 1.168 1.156 1.224 22,491,314 1.1914 -3.74%
2002-10-18 0 2.675 2.675 2.700 2.625 2.750 37,333,401 100,934,904 2.7036 1.213 1.213 1.224 1.190 1.247 82,337,444 1.2259 4.90%
2002-10-17 0 2.550 2.525 2.550 2.425 2.550 22,328,000 55,977,960 2.5071 1.156 1.145 1.156 1.100 1.156 49,243,583 1.1368 3.03%
2002-10-16 0 2.475 2.450 2.475 2.425 2.500 28,109,958 69,145,846 2.4598 1.122 1.111 1.122 1.100 1.134 61,995,479 1.1153 3.12%
2002-10-15 0 2.400 2.375 2.400 2.275 2.400 18,271,000 42,682,600 2.3361 1.088 1.077 1.088 1.032 1.088 40,296,019 1.0592 7.87%
2002-10-11 0 2.225 2.200 2.225 2.200 2.325 19,213,598 43,320,185 2.2547 1.009 0.998 1.009 0.998 1.054 42,374,884 1.0223 -1.11%
2002-10-10 0 2.250 2.250 2.275 2.175 2.275 13,770,400 31,023,206 2.2529 1.020 1.020 1.032 0.986 1.032 30,370,111 1.0215 -3.23%
2002-10-09 0 2.325 2.300 2.325 2.300 2.425 10,170,680 23,772,191 2.3373 1.054 1.043 1.054 1.043 1.100 22,431,061 1.0598 -4.12%
2002-10-08 0 2.425 2.400 2.425 2.125 2.425 35,903,000 82,838,700 2.3073 1.100 1.088 1.100 0.964 1.100 79,182,747 1.0462 7.78%
2002-10-07 0 2.250 2.225 2.275 2.200 2.525 27,925,000 65,660,224 2.3513 1.020 1.009 1.032 0.998 1.145 61,587,561 1.0661 -11.76%
2002-10-04 0 2.550 2.550 2.575 2.550 2.700 10,050,000 26,125,837 2.5996 1.156 1.156 1.168 1.156 1.224 22,164,906 1.1787 -2.86%
2002-10-03 0 2.625 2.625 2.650 2.550 2.700 9,213,300 24,038,943 2.6092 1.190 1.190 1.202 1.156 1.224 20,319,595 1.1830 -2.78%
2002-10-02 0 2.700 2.675 2.700 2.650 2.825 17,916,926 48,490,957 2.7064 1.224 1.213 1.224 1.202 1.281 39,515,122 1.2271 -1.82%
2002-09-30 0 2.750 2.725 2.775 2.725 2.775 9,073,147 24,875,463 2.7417 1.247 1.236 1.258 1.236 1.258 20,010,492 1.2431 -1.79%
2002-09-27 0 2.800 2.800 2.825 2.775 2.825 10,693,000 29,913,446 2.7975 1.270 1.270 1.281 1.258 1.281 23,583,019 1.2684 0.90%
2002-09-26 0 2.775 2.775 2.800 2.750 2.825 3,940,000 10,965,250 2.7831 1.258 1.258 1.270 1.247 1.281 8,689,525 1.2619 0.91%
2002-09-25 0 2.750 2.725 2.750 2.725 2.800 6,319,000 17,362,817 2.7477 1.247 1.236 1.247 1.236 1.270 13,936,322 1.2459 -1.79%
2002-09-24 0 2.800 2.775 2.800 2.750 2.800 3,734,000 10,327,550 2.7658 1.270 1.258 1.270 1.247 1.270 8,235,200 1.2541 0.00%
2002-09-23 0 2.800 2.775 2.800 2.725 2.800 4,037,000 11,193,689 2.7728 1.270 1.258 1.270 1.236 1.270 8,903,455 1.2572 1.82%
2002-09-20 0 2.750 2.750 2.800 2.725 2.800 14,227,000 39,368,050 2.7671 1.247 1.247 1.270 1.236 1.270 31,377,126 1.2547 -3.51%
2002-09-19 0 2.850 2.850 2.875 2.800 2.900 9,149,435 26,102,510 2.8529 1.292 1.292 1.304 1.270 1.315 20,178,743 1.2936 0.00%
2002-09-18 0 2.850 2.850 2.875 2.825 2.875 4,987,000 14,229,875 2.8534 1.292 1.292 1.304 1.281 1.304 10,998,645 1.2938 -3.39%
2002-09-17 0 2.950 2.925 2.950 2.850 2.950 15,002,297 43,617,874 2.9074 1.338 1.326 1.338 1.292 1.338 33,087,015 1.3183 3.51%
2002-09-16 0 2.850 2.825 2.850 2.800 2.875 6,682,000 18,905,900 2.8294 1.292 1.281 1.292 1.270 1.304 14,736,905 1.2829 -0.87%
2002-09-13 0 2.875 2.875 2.900 2.850 2.925 6,480,952 18,717,534 2.8881 1.304 1.304 1.315 1.292 1.326 14,293,501 1.3095 -2.54%
2002-09-12 0 2.950 2.925 2.950 2.925 2.975 6,587,600 19,473,485 2.9561 1.338 1.326 1.338 1.326 1.349 14,528,710 1.3403 -0.84%
2002-09-11 0 2.975 2.950 2.975 2.950 3.000 2,984,181 8,895,738 2.9810 1.349 1.338 1.349 1.338 1.360 6,581,502 1.3516 -1.65%
2002-09-10 0 3.025 3.000 3.025 2.900 3.025 6,039,350 17,943,149 2.9710 1.372 1.360 1.372 1.315 1.372 13,319,564 1.3471 4.31%
2002-09-09 0 2.900 2.875 2.925 2.875 2.975 6,244,000 18,215,950 2.9174 1.315 1.304 1.326 1.304 1.349 13,770,913 1.3228 -1.69%
2002-09-06 0 2.950 2.925 2.950 2.875 2.975 14,752,900 43,305,970 2.9354 1.338 1.326 1.338 1.304 1.349 32,536,979 1.3310 1.72%
2002-09-05 0 2.900 2.875 2.900 2.850 2.925 5,339,000 15,390,200 2.8826 1.315 1.304 1.315 1.292 1.326 11,774,968 1.3070 1.75%
2002-09-04 0 2.850 2.850 2.875 2.800 2.875 14,146,000 40,264,250 2.8463 1.292 1.292 1.304 1.270 1.304 31,198,483 1.2906 -0.87%
2002-09-03 0 2.875 2.825 2.850 2.825 2.900 4,779,000 13,657,300 2.8578 1.304 1.281 1.292 1.281 1.315 10,539,909 1.2958 0.00%
2002-09-02 0 2.875 2.875 2.900 2.875 2.900 4,266,000 12,321,950 2.8884 1.304 1.304 1.315 1.304 1.315 9,408,506 1.3097 -1.71%
2002-08-30 0 2.925 2.900 2.950 2.900 2.950 4,321,880 12,658,961 2.9290 1.326 1.315 1.338 1.315 1.338 9,531,748 1.3281 -0.85%
2002-08-29 0 2.950 2.925 2.950 2.875 2.950 6,348,584 18,480,525 2.9110 1.338 1.326 1.338 1.304 1.338 14,001,569 1.3199 0.00%
2002-08-28 0 2.950 2.925 2.950 2.900 2.950 11,093,240 32,459,634 2.9261 1.338 1.326 1.338 1.315 1.338 24,465,733 1.3267 -0.84%
2002-08-27 0 2.975 2.950 2.975 2.950 3.050 6,522,000 19,416,732 2.9771 1.349 1.338 1.349 1.338 1.383 14,384,031 1.3499 -1.65%
2002-08-26 0 3.025 3.025 3.050 3.000 3.100 8,900,000 27,064,340 3.0409 1.372 1.372 1.383 1.360 1.406 19,628,623 1.3788 -0.82%
2002-08-23 0 3.050 3.050 3.100 3.050 3.200 5,870,000 18,271,200 3.1126 1.383 1.383 1.406 1.383 1.451 12,946,069 1.4113 -3.94%
2002-08-22 0 3.175 3.175 3.200 3.100 3.200 10,945,000 34,552,200 3.1569 1.440 1.440 1.451 1.406 1.451 24,138,795 1.4314 1.60%
2002-08-21 0 3.125 3.100 3.125 3.075 3.125 8,352,000 25,883,350 3.0991 1.417 1.406 1.417 1.394 1.417 18,420,029 1.4052 0.00%
2002-08-20 0 3.125 3.100 3.125 3.100 3.175 13,223,300 41,499,688 3.1384 1.417 1.406 1.417 1.406 1.440 29,163,502 1.4230 0.81%
2002-08-19 0 3.100 3.075 3.100 3.050 3.175 24,904,329 77,728,197 3.1211 1.406 1.394 1.406 1.383 1.440 54,925,582 1.4152 0.81%
2002-08-16 0 3.075 3.050 3.075 2.900 3.075 53,270,449 160,583,831 3.0145 1.394 1.383 1.394 1.315 1.394 117,486,017 1.3668 6.03%
2002-08-15 0 2.900 2.900 2.925 2.800 2.925 21,752,390 62,208,280 2.8598 1.315 1.315 1.326 1.270 1.326 47,974,097 1.2967 5.45%
2002-08-14 0 2.750 2.725 2.750 2.700 2.750 8,744,492 23,809,288 2.7228 1.247 1.236 1.247 1.224 1.247 19,285,656 1.2346 0.00%
2002-08-13 0 2.750 2.750 2.775 2.725 2.800 10,682,942 29,465,291 2.7582 1.247 1.247 1.258 1.236 1.270 23,560,836 1.2506 1.85%
2002-08-12 0 2.700 2.700 2.725 2.675 2.800 11,866,800 32,342,535 2.7255 1.224 1.224 1.236 1.213 1.270 26,171,791 1.2358 -3.57%
2002-08-09 0 2.800 2.775 2.800 2.775 2.875 10,125,398 28,494,599 2.8142 1.270 1.258 1.270 1.258 1.304 22,331,193 1.2760 0.00%
2002-08-08 0 2.800 2.775 2.825 2.775 2.875 15,748,000 44,143,000 2.8031 1.270 1.258 1.281 1.258 1.304 34,731,635 1.2710 1.82%
2002-08-07 0 2.750 2.725 2.750 2.700 2.750 7,704,000 20,988,890 2.7244 1.247 1.236 1.247 1.224 1.247 16,990,889 1.2353 3.77%
2002-08-06 0 2.650 2.625 2.650 2.600 2.725 14,966,000 39,655,410 2.6497 1.202 1.190 1.202 1.179 1.236 33,006,963 1.2014 -3.64%
2002-08-05 0 2.750 2.725 2.750 2.725 2.775 12,980,592 35,688,112 2.7493 1.247 1.236 1.247 1.236 1.258 28,628,219 1.2466 -1.79%
2002-08-02 0 2.800 2.775 2.800 2.775 2.850 13,307,000 37,318,644 2.8044 1.270 1.258 1.270 1.258 1.292 29,348,099 1.2716 -2.61%
2002-08-01 0 2.875 2.875 2.900 2.850 2.925 7,744,000 22,361,250 2.8876 1.304 1.304 1.315 1.292 1.326 17,079,107 1.3093 -0.86%
2002-07-31 0 2.900 2.875 2.925 2.850 2.925 11,604,000 33,645,050 2.8994 1.315 1.304 1.326 1.292 1.326 25,592,196 1.3147 -0.85%
2002-07-30 0 2.925 2.925 2.950 2.875 2.950 29,430,000 85,523,679 2.9060 1.326 1.326 1.338 1.304 1.338 64,906,783 1.3176 4.46%
2002-07-29 0 2.800 2.775 2.800 2.725 2.800 8,532,000 23,589,280 2.7648 1.270 1.258 1.270 1.236 1.270 18,817,012 1.2536 1.82%
2002-07-26 0 2.750 2.725 2.750 2.675 2.800 17,373,466 47,224,720 2.7182 1.247 1.236 1.247 1.213 1.270 38,316,541 1.2325 -0.90%
2002-07-25 0 2.775 2.775 2.800 2.775 2.950 13,254,000 37,883,850 2.8583 1.258 1.258 1.270 1.258 1.338 29,231,210 1.2960 -3.48%
2002-07-24 0 2.875 2.850 2.875 2.800 2.875 14,879,000 42,330,138 2.8450 1.304 1.292 1.304 1.270 1.304 32,815,088 1.2900 -0.86%
2002-07-23 0 2.900 2.875 2.900 2.700 2.925 22,487,638 63,670,498 2.8314 1.315 1.304 1.315 1.224 1.326 49,595,659 1.2838 5.45%
2002-07-22 0 2.750 2.750 2.775 2.725 2.825 16,669,800 46,054,110 2.7627 1.247 1.247 1.258 1.236 1.281 36,764,631 1.2527 -5.17%
2002-07-19 0 2.900 2.875 2.900 2.775 2.950 23,253,125 67,027,041 2.8825 1.315 1.304 1.315 1.258 1.338 51,283,913 1.3070 1.75%
2002-07-18 0 2.850 2.850 2.875 2.800 2.875 9,674,000 27,428,600 2.8353 1.292 1.292 1.304 1.270 1.304 21,335,651 1.2856 0.88%
2002-07-17 0 2.825 2.800 2.825 2.750 2.825 16,598,000 46,125,100 2.7790 1.281 1.270 1.281 1.247 1.281 36,606,279 1.2600 -0.88%
2002-07-16 0 2.850 2.825 2.850 2.750 2.875 15,678,760 43,996,656 2.8061 1.292 1.281 1.292 1.247 1.304 34,578,929 1.2724 2.70%
2002-07-15 0 2.775 2.750 2.775 2.725 2.800 6,523,074 18,071,518 2.7704 1.258 1.247 1.258 1.236 1.270 14,386,400 1.2562 -0.89%
2002-07-12 0 2.800 2.775 2.800 2.725 2.800 18,248,000 50,629,750 2.7745 1.270 1.258 1.270 1.236 1.270 40,245,293 1.2580 1.82%
2002-07-11 0 2.750 2.725 2.750 2.675 2.750 21,216,290 57,637,190 2.7166 1.247 1.236 1.247 1.213 1.247 46,791,748 1.2318 -1.79%
2002-07-10 0 2.800 2.775 2.800 2.775 2.850 18,870,000 52,748,350 2.7954 1.270 1.258 1.270 1.258 1.292 41,617,091 1.2675 -1.75%
2002-07-09 0 2.850 2.825 2.850 2.825 2.925 14,903,597 42,701,658 2.8652 1.292 1.281 1.292 1.281 1.326 32,869,335 1.2991 -2.56%
2002-07-08 0 2.925 2.925 2.950 2.925 3.025 10,696,000 31,855,550 2.9783 1.326 1.326 1.338 1.326 1.372 23,589,635 1.3504 -0.85%
2002-07-05 0 2.950 2.925 2.950 2.875 2.975 10,224,000 29,871,650 2.9217 1.338 1.326 1.338 1.304 1.349 22,548,656 1.3248 2.61%
2002-07-04 0 2.875 2.850 2.875 2.775 2.875 12,548,413 35,714,997 2.8462 1.304 1.292 1.304 1.258 1.304 27,675,064 1.2905 2.68%
2002-07-03 0 2.800 2.775 2.800 2.775 2.825 11,364,000 31,796,800 2.7980 1.270 1.258 1.270 1.258 1.281 25,062,884 1.2687 -0.50%
2002-07-02 0 2.850 2.825 2.850 2.775 2.850 8,795,100 24,780,351 2.8175 1.276 1.265 1.276 1.242 1.276 19,645,423 1.2614 0.00%
2002-06-28 0 2.850 2.850 2.875 2.850 2.950 13,921,000 40,355,350 2.8989 1.276 1.276 1.287 1.276 1.321 31,095,033 1.2978 -0.87%
2002-06-27 0 2.875 2.850 2.875 2.825 2.900 15,122,948 43,330,631 2.8652 1.287 1.276 1.287 1.265 1.298 33,779,798 1.2827 1.77%
2002-06-26 0 2.825 2.825 2.850 2.800 2.950 23,123,000 66,088,555 2.8581 1.265 1.265 1.276 1.254 1.321 51,649,339 1.2796 -5.83%
2002-06-25 0 3.000 2.975 3.000 2.975 3.075 8,679,280 26,130,226 3.0106 1.343 1.332 1.343 1.332 1.377 19,386,718 1.3478 -1.64%
2002-06-24 0 3.050 3.050 3.075 3.025 3.075 5,932,000 18,081,100 3.0481 1.365 1.365 1.377 1.354 1.377 13,250,179 1.3646 0.83%
2002-06-21 0 3.025 3.025 3.050 3.000 3.075 6,712,600 20,338,325 3.0299 1.354 1.354 1.365 1.343 1.377 14,993,788 1.3565 -2.42%
2002-06-20 0 3.100 3.075 3.100 2.950 3.100 11,921,308 35,954,662 3.0160 1.388 1.377 1.388 1.321 1.388 26,628,365 1.3502 2.48%
2002-06-19 0 3.025 3.025 3.050 3.000 3.125 14,826,000 45,117,450 3.0431 1.354 1.354 1.365 1.343 1.399 33,116,512 1.3624 -2.42%
2002-06-18 0 3.100 3.075 3.100 3.075 3.200 11,943,575 37,272,320 3.1207 1.388 1.377 1.388 1.377 1.433 26,678,102 1.3971 -1.59%
2002-06-17 0 3.150 3.125 3.150 3.125 3.175 14,399,000 45,236,118 3.1416 1.410 1.399 1.410 1.399 1.421 32,162,731 1.4065 -1.56%
2002-06-14 0 3.200 3.175 3.200 3.175 3.225 9,292,068 29,680,239 3.1941 1.433 1.421 1.433 1.421 1.444 20,755,489 1.4300 0.00%
2002-06-13 0 3.200 3.200 3.225 3.175 3.225 6,103,125 19,545,642 3.2026 1.433 1.433 1.444 1.421 1.444 13,632,417 1.4338 0.00%
2002-06-12 0 3.200 3.175 3.200 3.175 3.275 8,964,918 28,816,088 3.2143 1.433 1.421 1.433 1.421 1.466 20,024,741 1.4390 -3.03%
2002-06-11 0 3.300 3.275 3.300 3.200 3.300 18,243,006 59,575,667 3.2657 1.477 1.466 1.477 1.433 1.477 40,749,004 1.4620 3.12%
2002-06-10 0 3.200 3.175 3.200 3.175 3.250 6,102,000 19,564,750 3.2063 1.433 1.421 1.433 1.421 1.455 13,629,904 1.4354 0.79%
2002-06-07 0 3.175 3.150 3.175 3.125 3.200 10,571,800 33,454,540 3.1645 1.421 1.410 1.421 1.399 1.433 23,613,998 1.4167 -0.78%
2002-06-06 0 3.200 3.175 3.200 3.175 3.200 5,721,000 18,255,675 3.1910 1.433 1.421 1.433 1.421 1.433 12,778,873 1.4286 0.79%
2002-06-05 0 3.175 3.175 3.200 3.175 3.200 3,167,371 10,083,787 3.1836 1.421 1.421 1.433 1.421 1.433 7,074,887 1.4253 0.00%
2002-06-04 0 3.175 3.150 3.175 3.125 3.175 6,353,400 20,088,280 3.1618 1.421 1.410 1.421 1.399 1.421 14,191,451 1.4155 -0.78%
2002-06-03 0 3.200 3.175 3.200 3.150 3.225 14,494,000 46,298,800 3.1943 1.433 1.421 1.433 1.410 1.444 32,374,931 1.4301 -0.78%
2002-05-31 0 3.225 3.200 3.225 3.200 3.275 13,977,000 45,303,425 3.2413 1.444 1.433 1.444 1.433 1.466 31,220,119 1.4511 -2.27%
2002-05-30 0 3.300 3.275 3.300 3.200 3.300 12,467,000 40,500,125 3.2486 1.477 1.466 1.477 1.433 1.477 27,847,265 1.4544 0.76%
2002-05-29 0 3.275 3.250 3.275 3.250 3.325 11,041,100 36,255,015 3.2836 1.466 1.455 1.466 1.455 1.489 24,662,264 1.4701 -0.76%
2002-05-28 0 3.300 3.275 3.300 3.275 3.350 8,680,129 28,674,713 3.3035 1.477 1.466 1.477 1.466 1.500 19,388,614 1.4789 -0.75%
2002-05-27 0 3.325 3.325 3.350 3.325 3.400 12,225,096 41,112,989 3.3630 1.489 1.489 1.500 1.489 1.522 27,306,930 1.5056 -1.48%
2002-05-24 0 3.375 3.350 3.375 3.350 3.525 28,257,900 96,350,420 3.4097 1.511 1.500 1.511 1.500 1.578 63,119,053 1.5265 -3.57%
2002-05-23 0 3.500 3.475 3.500 3.275 3.525 76,469,000 263,884,125 3.4509 1.567 1.556 1.567 1.466 1.578 170,807,133 1.5449 5.26%
2002-05-22 0 3.325 3.300 3.325 3.300 3.375 10,728,420 35,632,464 3.3213 1.489 1.477 1.489 1.477 1.511 23,963,837 1.4869 -0.75%
2002-05-21 0 3.350 3.350 3.375 3.300 3.400 14,255,953 47,673,604 3.3441 1.500 1.500 1.511 1.477 1.522 31,843,210 1.4971 -1.47%
2002-05-17 0 3.400 3.375 3.400 3.350 3.400 12,822,000 43,290,476 3.3763 1.522 1.511 1.522 1.500 1.522 28,640,221 1.5115 0.74%
2002-05-16 0 3.375 3.350 3.375 3.300 3.375 11,812,800 39,572,696 3.3500 1.511 1.500 1.511 1.477 1.511 26,385,993 1.4998 0.00%
2002-05-15 0 3.375 3.350 3.375 3.325 3.400 20,694,263 69,762,820 3.3711 1.511 1.500 1.511 1.489 1.522 46,224,323 1.5092 1.50%
2002-05-14 0 3.325 3.275 3.325 3.300 3.375 7,682,000 25,528,400 3.3231 1.489 1.466 1.489 1.477 1.511 17,159,115 1.4877 -0.75%
2002-05-13 0 3.350 3.325 3.350 3.275 3.350 8,116,582 26,943,700 3.3196 1.500 1.489 1.500 1.466 1.500 18,129,832 1.4862 0.00%
2002-05-10 0 3.350 3.325 3.350 3.275 3.350 18,185,000 60,429,250 3.3230 1.500 1.489 1.500 1.466 1.500 40,619,437 1.4877 0.00%
2002-05-09 0 3.350 3.300 3.350 3.300 3.475 31,019,961 105,201,817 3.3914 1.500 1.477 1.500 1.477 1.556 69,288,608 1.5183 0.00%
2002-05-08 0 3.350 3.325 3.350 3.325 3.450 47,764,000 161,123,192 3.3733 1.500 1.489 1.500 1.489 1.545 106,689,402 1.5102 0.00%
2002-05-07 0 3.350 3.325 3.350 3.275 3.350 20,649,759 68,575,879 3.3209 1.500 1.489 1.500 1.466 1.500 46,124,915 1.4867 0.00%
2002-05-06 0 3.350 3.325 3.350 3.250 3.375 32,276,622 106,891,776 3.3117 1.500 1.489 1.500 1.455 1.511 72,095,585 1.4826 2.29%
2002-05-03 0 3.275 3.250 3.275 3.175 3.300 20,351,600 66,122,740 3.2490 1.466 1.455 1.466 1.421 1.477 45,458,924 1.4546 1.55%
2002-05-02 0 3.225 3.200 3.225 3.150 3.225 26,660,000 85,136,373 3.1934 1.444 1.433 1.444 1.410 1.444 59,549,859 1.4297 2.38%
2002-04-30 0 3.150 3.125 3.150 3.075 3.175 24,427,695 76,259,935 3.1219 1.410 1.399 1.410 1.377 1.421 54,563,608 1.3976 1.61%
2002-04-29 0 3.100 3.075 3.125 3.050 3.125 18,911,000 58,475,925 3.0922 1.388 1.377 1.399 1.365 1.399 42,241,087 1.3843 -1.59%
2002-04-26 0 3.150 3.125 3.150 3.100 3.200 24,113,100 75,784,183 3.1429 1.410 1.399 1.410 1.388 1.433 53,860,904 1.4070 -1.56%
2002-04-25 0 3.200 3.175 3.200 3.175 3.250 14,315,000 45,825,450 3.2012 1.433 1.421 1.433 1.421 1.455 31,975,102 1.4332 -0.78%
2002-04-24 0 3.225 3.200 3.225 3.175 3.300 28,504,840 91,780,288 3.2198 1.444 1.433 1.444 1.421 1.477 63,670,638 1.4415 -3.01%
2002-04-23 0 3.325 3.300 3.325 3.200 3.325 19,904,212 65,124,131 3.2719 1.489 1.477 1.489 1.433 1.489 44,459,603 1.4648 1.53%
2002-04-22 0 3.275 3.250 3.275 3.225 3.350 14,149,000 46,321,175 3.2738 1.466 1.455 1.466 1.444 1.500 31,604,312 1.4657 -2.24%
2002-04-19 0 3.350 3.325 3.350 3.300 3.375 31,318,800 104,546,890 3.3382 1.500 1.489 1.500 1.477 1.511 69,956,119 1.4945 0.75%
2002-04-18 0 3.325 3.325 3.350 3.275 3.350 29,167,410 96,651,678 3.3137 1.489 1.489 1.500 1.466 1.500 65,150,606 1.4835 1.53%
2002-04-17 0 3.275 3.275 3.300 3.250 3.325 36,714,000 120,190,694 3.2737 1.466 1.466 1.477 1.455 1.489 82,007,259 1.4656 1.55%
2002-04-16 0 3.225 3.200 3.225 3.150 3.250 17,520,220 56,008,419 3.1968 1.444 1.433 1.444 1.410 1.455 39,134,532 1.4312 1.57%
2002-04-15 0 3.175 3.150 3.175 3.150 3.250 11,233,579 35,777,192 3.1848 1.421 1.410 1.421 1.410 1.455 25,092,200 1.4258 -1.55%
2002-04-12 0 3.225 3.200 3.225 3.150 3.225 11,327,000 36,181,350 3.1943 1.444 1.433 1.444 1.410 1.444 25,300,872 1.4300 0.78%
2002-04-11 0 3.200 3.200 3.225 3.175 3.275 12,180,000 39,148,250 3.2141 1.433 1.433 1.444 1.421 1.466 27,206,200 1.4389 -0.78%
2002-04-10 0 3.225 3.200 3.225 3.200 3.275 12,782,000 41,236,142 3.2261 1.444 1.433 1.444 1.433 1.466 28,550,874 1.4443 -1.53%
2002-04-09 0 3.275 3.250 3.300 3.250 3.350 8,266,196 27,183,107 3.2885 1.466 1.455 1.477 1.455 1.500 18,464,021 1.4722 -1.50%
2002-04-08 0 3.325 3.300 3.325 3.225 3.325 22,713,000 74,380,690 3.2748 1.489 1.477 1.489 1.444 1.489 50,733,531 1.4661 2.31%
2002-04-04 0 3.250 3.225 3.250 3.225 3.275 14,064,462 45,842,253 3.2594 1.455 1.444 1.455 1.444 1.466 31,415,481 1.4592 -0.76%
2002-04-03 0 3.275 3.250 3.275 3.250 3.325 9,534,204 31,244,360 3.2771 1.466 1.455 1.466 1.455 1.489 21,296,343 1.4671 -1.50%
2002-04-02 0 3.325 3.325 3.350 3.275 3.375 13,428,600 44,485,420 3.3127 1.489 1.489 1.500 1.466 1.511 29,995,170 1.4831 -1.48%
2002-03-28 0 3.375 3.325 3.375 3.300 3.375 11,194,000 37,243,900 3.3271 1.511 1.489 1.511 1.477 1.511 25,003,793 1.4895 0.75%
2002-03-27 0 3.350 3.350 3.375 3.300 3.375 11,368,400 37,900,345 3.3338 1.500 1.500 1.511 1.477 1.511 25,393,346 1.4925 1.52%
2002-03-26 0 3.300 3.275 3.300 3.250 3.375 12,276,700 40,287,094 3.2816 1.477 1.466 1.477 1.455 1.511 27,422,196 1.4691 -2.22%
2002-03-25 0 3.375 3.350 3.375 3.300 3.400 12,932,680 43,356,421 3.3525 1.511 1.500 1.511 1.477 1.522 28,887,444 1.5009 0.75%
2002-03-22 0 3.350 3.325 3.350 3.250 3.350 11,845,000 39,305,600 3.3183 1.500 1.489 1.500 1.455 1.500 26,457,917 1.4856 3.08%
2002-03-21 0 3.250 3.225 3.250 3.225 3.325 16,412,000 53,396,250 3.2535 1.455 1.444 1.455 1.444 1.489 36,659,125 1.4566 -2.26%
2002-03-20 0 3.325 3.300 3.325 3.300 3.400 21,112,049 70,268,178 3.3283 1.489 1.477 1.489 1.477 1.522 47,157,522 1.4901 -1.48%
2002-03-19 0 3.375 3.375 3.400 3.375 3.425 8,447,100 28,727,978 3.4009 1.511 1.511 1.522 1.511 1.533 18,868,103 1.5226 0.00%
2002-03-18 0 3.375 3.350 3.375 3.350 3.425 6,938,000 23,463,880 3.3819 1.511 1.500 1.511 1.500 1.533 15,497,259 1.5141 0.75%
2002-03-15 0 3.350 3.325 3.350 3.325 3.500 26,232,900 88,809,445 3.3854 1.500 1.489 1.500 1.489 1.567 58,595,855 1.5156 -2.90%
2002-03-14 0 3.450 3.450 3.475 3.425 3.500 21,032,087 72,986,115 3.4702 1.545 1.545 1.556 1.533 1.567 46,978,913 1.5536 -1.43%
2002-03-13 0 3.500 3.500 3.525 3.475 3.650 14,868,000 52,533,600 3.5333 1.567 1.567 1.578 1.556 1.634 33,210,326 1.5818 -3.45%
2002-03-12 0 3.625 3.600 3.625 3.575 3.750 27,891,000 102,514,962 3.6756 1.623 1.612 1.623 1.600 1.679 62,299,517 1.6455 -0.68%
2002-03-11 0 3.650 3.650 3.675 3.550 3.675 20,796,830 75,208,079 3.6163 1.634 1.634 1.645 1.589 1.645 46,453,424 1.6190 2.82%
2002-03-08 0 3.550 3.525 3.550 3.500 3.600 16,872,000 59,930,500 3.5521 1.589 1.578 1.589 1.567 1.612 37,686,617 1.5902 0.71%
2002-03-07 0 3.525 3.525 3.550 3.500 3.575 16,872,828 59,542,995 3.5289 1.578 1.578 1.589 1.567 1.600 37,688,467 1.5799 1.44%
2002-03-06 0 3.475 3.475 3.500 3.425 3.500 16,662,000 58,019,000 3.4821 1.556 1.556 1.567 1.533 1.567 37,217,545 1.5589 0.00%
2002-03-05 0 3.475 3.450 3.475 3.400 3.525 36,494,542 127,262,040 3.4872 1.556 1.545 1.556 1.522 1.578 81,517,060 1.5612 2.96%
2002-03-04 0 3.375 3.350 3.375 3.300 3.400 20,456,900 68,691,048 3.3578 1.511 1.500 1.511 1.477 1.522 45,694,130 1.5033 2.27%
2002-03-01 0 3.300 3.275 3.300 3.275 3.325 10,090,000 33,321,100 3.3024 1.477 1.466 1.477 1.466 1.489 22,537,812 1.4785 0.00%
2002-02-28 0 3.300 3.275 3.325 3.225 3.375 18,919,000 62,324,955 3.2943 1.477 1.466 1.489 1.444 1.511 42,258,957 1.4748 0.00%
2002-02-27 0 3.300 3.300 3.325 3.200 3.350 14,800,000 49,101,326 3.3177 1.477 1.477 1.489 1.433 1.500 33,058,436 1.4853 3.12%
2002-02-26 0 3.200 3.200 3.225 3.200 3.325 13,233,000 43,151,929 3.2609 1.433 1.433 1.444 1.433 1.489 29,558,263 1.4599 -1.54%
2002-02-25 0 3.250 3.225 3.250 3.225 3.375 13,830,135 45,192,311 3.2677 1.455 1.444 1.455 1.444 1.511 30,892,070 1.4629 -2.99%
2002-02-22 0 3.350 3.325 3.350 3.300 3.400 14,370,000 48,009,500 3.3410 1.500 1.489 1.500 1.477 1.522 32,097,955 1.4957 -0.74%
2002-02-21 0 3.375 3.375 3.400 3.350 3.450 14,988,000 50,997,725 3.4026 1.511 1.511 1.522 1.500 1.545 33,478,368 1.5233 0.00%
2002-02-20 0 3.375 3.350 3.375 3.300 3.400 13,239,083 44,307,882 3.3467 1.511 1.500 1.511 1.477 1.522 29,571,850 1.4983 -1.46%
2002-02-19 0 3.425 3.400 3.425 3.400 3.550 8,156,407 28,169,095 3.4536 1.533 1.522 1.533 1.522 1.589 18,218,788 1.5462 -2.84%
2002-02-18 0 3.525 3.525 3.550 3.375 3.550 19,409,005 67,556,224 3.4807 1.578 1.578 1.589 1.511 1.589 43,353,470 1.5583 2.17%
2002-02-15 0 3.450 3.425 3.450 3.350 3.475 36,542,116 125,428,230 3.4324 1.545 1.533 1.545 1.500 1.556 81,623,325 1.5367 4.55%
2002-02-11 0 3.300 3.300 3.325 3.275 3.325 18,082,000 59,440,698 3.2873 1.477 1.477 1.489 1.466 1.489 40,389,368 1.4717 1.54%
2002-02-08 0 3.250 3.225 3.250 3.075 3.250 39,628,000 126,018,780 3.1800 1.455 1.444 1.455 1.377 1.455 88,516,197 1.4237 5.69%
2002-02-07 0 3.075 3.075 3.100 3.050 3.450 68,087,000 216,156,100 3.1747 1.377 1.377 1.388 1.365 1.545 152,084,443 1.4213 -10.22%
2002-02-06 0 3.425 3.400 3.425 3.350 3.500 12,390,290 42,362,507 3.4190 1.533 1.522 1.533 1.500 1.567 27,675,920 1.5307 -1.44%
2002-02-05 0 3.475 3.450 3.475 3.400 3.575 21,714,544 75,573,856 3.4803 1.556 1.545 1.556 1.522 1.600 48,503,302 1.5581 1.46%
2002-02-04 0 3.425 3.425 3.450 3.400 3.600 14,918,484 51,926,960 3.4807 1.533 1.533 1.545 1.522 1.612 33,323,091 1.5583 -2.84%
2002-02-01 0 3.525 3.525 3.550 3.525 3.650 11,877,200 42,384,310 3.5685 1.578 1.578 1.589 1.578 1.634 26,529,842 1.5976 -2.76%
2002-01-31 0 3.625 3.600 3.650 3.575 3.675 14,832,000 54,006,250 3.6412 1.623 1.612 1.634 1.600 1.645 33,129,914 1.6301 0.69%
2002-01-30 0 3.600 3.600 3.625 3.575 3.650 22,690,000 82,008,100 3.6143 1.612 1.612 1.623 1.600 1.634 50,682,157 1.6181 -1.37%
2002-01-29 0 3.650 3.650 3.675 3.500 3.675 30,558,544 110,075,900 3.6021 1.634 1.634 1.645 1.567 1.645 68,257,951 1.6126 1.39%
2002-01-28 0 3.600 3.575 3.600 3.575 3.800 26,872,000 98,292,258 3.6578 1.612 1.600 1.612 1.600 1.701 60,023,399 1.6376 -4.00%
2002-01-25 0 3.750 3.725 3.750 3.650 3.925 27,331,000 102,228,775 3.7404 1.679 1.668 1.679 1.634 1.757 61,048,657 1.6745 -3.23%
2002-01-24 0 3.875 3.850 3.875 3.850 3.975 5,968,000 23,289,350 3.9024 1.735 1.724 1.735 1.724 1.780 13,330,591 1.7471 -0.64%
2002-01-23 0 3.900 3.875 3.900 3.825 3.900 6,159,000 23,821,494 3.8678 1.746 1.735 1.746 1.712 1.746 13,757,224 1.7316 0.65%
2002-01-22 0 3.875 3.875 3.900 3.850 3.950 12,950,140 50,461,095 3.8966 1.735 1.735 1.746 1.724 1.768 28,926,444 1.7445 0.00%
2002-01-21 0 3.875 3.850 3.875 3.850 4.025 19,475,000 76,301,919 3.9179 1.735 1.724 1.735 1.724 1.802 43,500,882 1.7540 -2.52%
2002-01-18 0 3.975 3.950 3.975 3.950 4.050 21,326,300 84,783,058 3.9755 1.780 1.768 1.780 1.768 1.813 47,636,090 1.7798 -3.05%
2002-01-17 0 4.100 4.075 4.100 3.775 4.125 23,424,000 93,376,550 3.9864 1.836 1.824 1.836 1.690 1.847 52,321,677 1.7847 6.49%
2002-01-16 0 3.850 3.850 3.875 3.850 3.925 8,778,000 34,102,501 3.8850 1.724 1.724 1.735 1.724 1.757 19,607,227 1.7393 -0.65%
2002-01-15 0 3.875 3.875 3.900 3.875 3.975 11,747,018 45,833,458 3.9017 1.735 1.735 1.746 1.735 1.780 26,239,057 1.7468 -2.52%
2002-01-14 0 3.975 3.950 3.975 3.900 4.000 8,090,551 32,016,923 3.9573 1.780 1.768 1.780 1.746 1.791 18,071,687 1.7717 -1.24%
2002-01-11 0 4.025 4.025 4.050 3.950 4.075 17,132,000 69,044,600 4.0302 1.802 1.802 1.813 1.768 1.824 38,267,374 1.8043 1.26%
2002-01-10 0 3.975 3.950 3.975 3.875 4.100 32,259,000 126,620,467 3.9251 1.780 1.768 1.780 1.735 1.836 72,056,223 1.7572 -1.85%
2002-01-09 0 4.050 4.050 4.075 4.025 4.225 16,573,000 67,606,950 4.0793 1.813 1.813 1.824 1.802 1.891 37,018,748 1.8263 -3.57%
2002-01-08 0 4.200 4.200 4.225 4.125 4.250 13,768,014 57,826,174 4.2000 1.880 1.880 1.891 1.847 1.903 30,753,312 1.8803 -1.75%
2002-01-07 0 4.275 4.250 4.275 4.225 4.350 18,720,400 80,341,420 4.2917 1.914 1.903 1.914 1.891 1.947 41,815,348 1.9213 1.18%
2002-01-04 0 4.225 4.225 4.250 4.100 4.275 38,885,097 163,121,520 4.1950 1.891 1.891 1.903 1.836 1.914 86,856,791 1.8781 5.62%
2002-01-03 0 4.000 4.000 4.025 4.000 4.125 19,406,900 79,362,496 4.0894 1.791 1.791 1.802 1.791 1.847 43,348,768 1.8308 -1.84%
2002-01-02 0 4.075 4.050 4.075 3.900 4.075 15,829,000 63,681,500 4.0231 1.824 1.813 1.824 1.746 1.824 35,356,891 1.8011 2.52%
2001-12-31 0 3.975 3.975 4.000 3.925 4.000 10,571,000 41,951,050 3.9685 1.780 1.780 1.791 1.757 1.791 23,612,212 1.7767 0.63%
2001-12-28 0 3.950 3.925 3.950 3.850 3.975 26,212,000 103,024,900 3.9304 1.768 1.757 1.768 1.724 1.780 58,549,171 1.7596 1.94%
2001-12-27 0 3.875 3.850 3.875 3.750 3.875 11,510,260 44,117,788 3.8329 1.735 1.724 1.735 1.679 1.735 25,710,216 1.7160 1.97%
2001-12-24 0 3.800 3.800 3.825 3.700 3.825 9,610,000 36,468,425 3.7948 1.701 1.701 1.712 1.656 1.712 21,465,647 1.6989 1.33%
2001-12-21 0 3.750 3.750 3.775 3.650 3.775 30,053,598 111,564,059 3.7122 1.679 1.679 1.690 1.634 1.690 67,130,065 1.6619 -0.66%
2001-12-20 0 3.775 3.750 3.800 3.675 3.775 25,414,240 95,035,732 3.7395 1.690 1.679 1.701 1.645 1.690 56,767,232 1.6741 2.72%
2001-12-19 0 3.675 3.675 3.700 3.600 3.700 12,763,300 46,627,600 3.6533 1.645 1.645 1.656 1.612 1.656 28,509,104 1.6355 1.38%
2001-12-18 0 3.625 3.600 3.625 3.525 3.675 15,776,728 56,797,952 3.6001 1.623 1.612 1.623 1.578 1.645 35,240,132 1.6117 2.11%
2001-12-17 0 3.550 3.525 3.550 3.500 3.600 9,404,000 33,500,050 3.5623 1.589 1.578 1.589 1.567 1.612 21,005,509 1.5948 -0.70%
2001-12-14 0 3.575 3.575 3.600 3.500 3.625 22,826,200 81,310,698 3.5622 1.600 1.600 1.612 1.567 1.623 50,986,384 1.5948 0.00%
2001-12-13 0 3.575 3.550 3.575 3.550 3.900 30,485,800 112,070,640 3.6762 1.600 1.589 1.600 1.589 1.746 68,095,465 1.6458 -6.54%
2001-12-12 0 3.825 3.825 3.850 3.750 3.875 27,560,000 104,810,678 3.8030 1.712 1.712 1.724 1.679 1.735 61,560,169 1.7026 0.00%
2001-12-11 0 3.825 3.800 3.825 3.675 3.825 25,818,000 97,714,930 3.7848 1.712 1.701 1.712 1.645 1.712 57,669,102 1.6944 2.68%
2001-12-10 0 3.725 3.700 3.725 3.625 3.800 31,439,300 116,475,193 3.7048 1.668 1.656 1.668 1.623 1.701 70,225,277 1.6586 -1.97%
2001-12-07 0 3.800 3.775 3.800 3.750 3.950 50,909,000 193,698,594 3.8048 1.701 1.690 1.701 1.679 1.768 113,714,320 1.7034 -3.80%
2001-12-06 0 3.950 3.950 3.975 3.850 3.975 77,159,693 302,912,366 3.9258 1.768 1.768 1.780 1.724 1.780 172,349,919 1.7575 6.04%
2001-12-05 0 3.725 3.725 3.750 3.550 3.775 74,816,321 275,266,032 3.6792 1.668 1.668 1.679 1.589 1.690 167,115,580 1.6472 5.67%
2001-12-04 0 3.525 3.500 3.525 3.350 3.550 42,756,000 148,694,774 3.4778 1.578 1.567 1.578 1.500 1.589 95,503,142 1.5570 4.44%
2001-12-03 0 3.375 3.350 3.375 3.300 3.400 12,910,500 43,142,925 3.3417 1.511 1.500 1.511 1.477 1.522 28,837,901 1.4960 -0.74%
2001-11-30 0 3.400 3.400 3.425 3.350 3.450 21,438,538 72,795,584 3.3955 1.522 1.522 1.533 1.500 1.545 47,886,793 1.5202 0.74%
2001-11-29 0 3.375 3.350 3.375 3.275 3.475 39,252,457 132,133,724 3.3663 1.511 1.500 1.511 1.466 1.556 87,677,355 1.5070 -2.88%
2001-11-28 0 3.475 3.450 3.475 3.375 3.500 39,026,400 134,193,378 3.4385 1.556 1.545 1.556 1.511 1.567 87,172,416 1.5394 2.21%
2001-11-27 0 3.400 3.375 3.400 3.325 3.425 18,484,000 62,267,108 3.3687 1.522 1.511 1.522 1.489 1.533 41,287,307 1.5081 0.74%
2001-11-26 0 3.375 3.350 3.375 3.300 3.425 27,370,000 92,318,250 3.3730 1.511 1.500 1.511 1.477 1.533 61,135,770 1.5101 1.50%
2001-11-23 0 3.325 3.325 3.350 3.200 3.350 21,529,000 70,780,200 3.2877 1.489 1.489 1.500 1.433 1.500 48,088,856 1.4719 3.10%
2001-11-22 0 3.225 3.225 3.250 3.125 3.250 16,202,000 52,066,450 3.2136 1.444 1.444 1.455 1.399 1.455 36,190,053 1.4387 2.06%
2001-11-21 0 3.175 3.150 3.175 3.125 3.200 23,819,000 75,438,357 3.1672 1.415 1.404 1.415 1.392 1.426 53,456,530 1.4112 0.00%
2001-11-20 0 3.175 3.150 3.175 3.150 3.425 57,902,000 189,127,400 3.2663 1.415 1.404 1.415 1.404 1.526 129,948,360 1.4554 -5.22%
2001-11-19 0 3.350 3.325 3.350 3.300 3.450 21,404,000 71,929,085 3.3605 1.493 1.482 1.493 1.470 1.537 48,036,591 1.4974 -1.47%
2001-11-16 0 3.400 3.375 3.400 3.350 3.500 38,141,000 130,681,872 3.4263 1.515 1.504 1.515 1.493 1.560 85,599,123 1.5267 0.00%
2001-11-15 0 3.400 3.375 3.400 3.350 3.550 55,853,000 192,102,000 3.4394 1.515 1.504 1.515 1.493 1.582 125,349,829 1.5325 0.00%
2001-11-14 0 3.400 3.375 3.400 3.075 3.400 108,042,227 352,765,270 3.2651 1.515 1.504 1.515 1.370 1.515 242,477,121 1.4548 12.40%
2001-11-13 0 3.025 3.000 3.025 2.925 3.025 22,765,600 67,988,598 2.9865 1.348 1.337 1.348 1.303 1.348 51,092,404 1.3307 2.54%
2001-11-12 0 2.950 2.950 2.975 2.900 3.025 32,703,000 96,991,526 2.9658 1.314 1.314 1.326 1.292 1.348 73,394,723 1.3215 0.85%
2001-11-09 0 2.925 2.925 2.950 2.875 3.000 38,721,000 113,523,924 2.9318 1.303 1.303 1.314 1.281 1.337 86,900,806 1.3064 -1.68%
2001-11-08 0 2.975 2.950 3.000 2.850 3.025 70,938,400 209,438,843 2.9524 1.326 1.314 1.337 1.270 1.348 159,205,706 1.3155 -1.65%
2001-11-07 0 3.025 3.000 3.025 2.950 3.150 40,643,000 124,365,198 3.0599 1.348 1.337 1.348 1.314 1.404 91,214,314 1.3634 -1.63%
2001-11-06 0 3.075 3.075 3.100 3.050 3.200 37,187,270 115,579,789 3.1080 1.370 1.370 1.381 1.359 1.426 83,458,685 1.3849 -1.60%
2001-11-05 0 3.125 3.125 3.150 3.025 3.150 25,062,783 77,655,830 3.0985 1.392 1.392 1.404 1.348 1.404 56,247,929 1.3806 0.81%
2001-11-02 0 3.100 3.075 3.100 3.050 3.300 33,188,000 104,272,600 3.1419 1.381 1.370 1.381 1.359 1.470 74,483,199 1.3999 -3.13%
2001-11-01 0 3.200 3.175 3.225 3.150 3.300 18,326,000 59,142,894 3.2273 1.426 1.415 1.437 1.404 1.470 41,128,694 1.4380 -2.29%
2001-10-31 0 3.275 3.250 3.275 3.125 3.275 18,246,000 58,660,065 3.2150 1.459 1.448 1.459 1.392 1.459 40,949,152 1.4325 2.34%
2001-10-30 0 3.200 3.175 3.200 3.050 3.250 29,217,946 91,982,434 3.1481 1.426 1.415 1.426 1.359 1.448 65,573,282 1.4027 0.79%
2001-10-29 0 3.175 3.175 3.200 3.150 3.250 30,890,100 99,188,995 3.2110 1.415 1.415 1.426 1.404 1.448 69,326,066 1.4308 -0.78%
2001-10-26 0 3.200 3.200 3.225 3.200 3.450 41,486,900 138,665,760 3.3424 1.426 1.426 1.437 1.426 1.537 93,108,263 1.4893 -0.78%
2001-10-24 0 3.225 3.225 3.250 3.200 3.300 21,119,000 68,258,475 3.2321 1.437 1.437 1.448 1.426 1.470 47,396,971 1.4401 0.00%
2001-10-23 0 3.225 3.200 3.225 3.125 3.250 43,689,880 139,643,621 3.1962 1.437 1.426 1.437 1.392 1.448 98,052,369 1.4242 4.03%
2001-10-22 0 3.100 3.100 3.125 3.050 3.275 32,765,000 102,960,550 3.1424 1.381 1.381 1.392 1.359 1.459 73,533,868 1.4002 -3.13%
2001-10-19 0 3.200 3.200 3.225 3.200 3.475 25,392,000 83,798,268 3.3002 1.426 1.426 1.437 1.426 1.548 56,986,784 1.4705 -5.88%
2001-10-18 0 3.400 3.375 3.400 3.300 3.500 22,974,000 77,798,700 3.3864 1.515 1.504 1.515 1.470 1.560 51,560,112 1.5089 -6.21%
2001-10-17 0 3.625 3.625 3.650 3.325 3.650 22,568,000 79,984,100 3.5441 1.615 1.615 1.626 1.482 1.626 50,648,934 1.5792 7.41%
2001-10-16 0 3.375 3.350 3.375 3.300 3.425 11,476,000 38,565,336 3.3605 1.504 1.493 1.504 1.470 1.526 25,755,369 1.4974 2.27%
2001-10-15 0 3.300 3.300 3.325 3.250 3.525 21,928,500 73,958,958 3.3727 1.470 1.470 1.482 1.448 1.571 49,213,717 1.5028 -7.69%
2001-10-12 0 3.575 3.575 3.600 3.425 3.850 36,372,945 131,719,683 3.6214 1.593 1.593 1.604 1.526 1.715 81,631,111 1.6136 -4.03%
2001-10-11 0 3.725 3.725 3.750 3.600 3.850 35,248,000 132,639,259 3.7630 1.660 1.660 1.671 1.604 1.715 79,106,418 1.6767 4.93%
2001-10-10 0 3.550 3.525 3.550 3.325 3.600 26,369,220 91,649,718 3.4756 1.582 1.571 1.582 1.482 1.604 59,179,940 1.5487 4.41%
2001-10-09 0 3.400 3.375 3.400 3.150 3.425 25,085,500 83,432,925 3.3259 1.515 1.504 1.515 1.404 1.526 56,298,912 1.4820 9.68%
2001-10-08 0 3.100 3.075 3.100 3.075 3.300 17,662,000 55,199,073 3.1253 1.381 1.370 1.381 1.370 1.470 39,638,492 1.3926 -6.77%
2001-10-05 0 3.325 3.275 3.325 3.250 3.450 28,474,839 94,179,300 3.3075 1.482 1.459 1.482 1.448 1.537 63,905,541 1.4737 -2.92%
2001-10-04 0 3.425 3.400 3.425 3.225 3.425 41,108,000 137,037,448 3.3336 1.526 1.515 1.526 1.437 1.526 92,257,905 1.4854 9.60%
2001-10-03 0 3.125 3.100 3.125 3.025 3.150 15,629,000 48,318,084 3.0916 1.392 1.381 1.392 1.348 1.404 35,075,868 1.3775 3.31%
2001-09-28 0 3.025 3.025 3.050 2.950 3.100 15,152,162 45,888,537 3.0285 1.348 1.348 1.359 1.314 1.381 34,005,710 1.3494 1.68%
2001-09-27 0 2.975 2.950 2.975 2.900 3.000 11,435,000 33,711,090 2.9481 1.326 1.314 1.326 1.292 1.337 25,663,354 1.3136 -0.83%
2001-09-26 0 3.000 2.975 3.000 2.950 3.025 12,922,000 38,808,492 3.0033 1.337 1.326 1.337 1.314 1.348 29,000,600 1.3382 1.69%
2001-09-25 0 2.950 2.950 2.975 2.950 3.150 25,204,000 76,823,992 3.0481 1.314 1.314 1.326 1.314 1.404 56,564,859 1.3582 -4.07%
2001-09-24 0 3.075 3.050 3.075 2.950 3.125 20,553,538 63,146,202 3.0723 1.370 1.359 1.370 1.314 1.392 46,127,915 1.3689 3.36%
2001-09-21 0 2.975 2.975 3.000 2.800 3.025 25,708,000 75,704,398 2.9448 1.326 1.326 1.337 1.248 1.348 57,695,977 1.3121 0.85%
2001-09-20 0 2.950 2.950 2.975 2.925 3.050 28,915,000 85,712,267 2.9643 1.314 1.314 1.326 1.303 1.359 64,893,386 1.3208 -4.84%
2001-09-19 0 3.100 3.075 3.100 2.750 3.125 30,288,400 88,284,750 2.9148 1.381 1.370 1.381 1.225 1.392 67,975,682 1.2988 13.76%
2001-09-18 0 2.725 2.700 2.725 2.500 2.775 20,596,000 55,154,470 2.6779 1.214 1.203 1.214 1.114 1.236 46,223,212 1.1932 2.83%
2001-09-17 0 2.650 2.650 2.675 2.500 2.675 15,629,000 41,432,173 2.6510 1.181 1.181 1.192 1.114 1.192 35,075,868 1.1812 -5.36%
2001-09-14 0 2.800 2.750 2.825 2.700 2.875 15,826,000 43,962,100 2.7778 1.248 1.225 1.259 1.203 1.281 35,517,992 1.2377 -1.75%
2001-09-13 0 2.850 2.850 2.875 2.800 2.875 21,289,146 60,310,302 2.8329 1.270 1.270 1.281 1.248 1.281 47,778,827 1.2623 3.64%
2001-09-12 0 2.750 2.750 2.775 2.575 3.000 41,199,680 112,494,178 2.7305 1.225 1.225 1.236 1.147 1.337 92,463,660 1.2166 -14.06%
2001-09-11 0 3.200 3.200 3.225 3.100 3.225 12,380,000 39,204,175 3.1667 1.426 1.426 1.437 1.381 1.437 27,784,199 1.4110 3.23%
2001-09-10 0 3.100 3.100 3.125 3.000 3.175 14,345,776 44,422,284 3.0965 1.381 1.381 1.392 1.337 1.415 32,195,953 1.3797 -1.59%
2001-09-07 0 3.150 3.125 3.150 3.125 3.300 22,463,000 71,817,207 3.1971 1.404 1.392 1.404 1.392 1.470 50,413,285 1.4246 -6.67%
2001-09-06 0 3.375 3.375 3.400 3.300 3.475 33,233,366 111,576,674 3.3574 1.504 1.504 1.515 1.470 1.548 74,585,013 1.4960 -3.57%
2001-09-05 0 3.500 3.475 3.500 3.425 3.550 14,826,337 51,952,864 3.5041 1.560 1.548 1.560 1.526 1.582 33,274,467 1.5613 -3.45%
2001-09-04 0 3.625 3.600 3.625 3.525 3.700 25,624,990 92,807,330 3.6218 1.615 1.604 1.615 1.571 1.649 57,509,679 1.6138 1.40%
2001-09-03 0 3.575 3.550 3.600 3.550 3.675 11,825,000 42,664,722 3.6080 1.593 1.582 1.604 1.582 1.637 26,538,623 1.6076 -3.38%
2001-08-31 0 3.700 3.675 3.700 3.450 3.725 25,757,000 92,506,572 3.5915 1.649 1.637 1.649 1.537 1.660 57,805,947 1.6003 -0.67%
2001-08-30 0 3.725 3.700 3.725 3.500 3.750 18,188,000 66,411,704 3.6514 1.660 1.649 1.660 1.560 1.671 40,818,983 1.6270 3.47%
2001-08-29 0 3.600 3.600 3.625 3.500 3.625 18,268,400 65,536,922 3.5874 1.604 1.604 1.615 1.560 1.615 40,999,424 1.5985 -0.69%
2001-08-28 0 3.625 3.625 3.650 3.500 3.675 10,768,000 38,628,000 3.5873 1.615 1.615 1.626 1.560 1.637 24,166,418 1.5984 0.69%
2001-08-27 0 3.600 3.600 3.625 3.525 3.675 24,168,000 86,692,740 3.5871 1.604 1.604 1.615 1.571 1.637 54,239,784 1.5983 5.11%
2001-08-24 0 3.425 3.400 3.425 3.375 3.775 50,243,000 174,235,250 3.4679 1.526 1.515 1.526 1.504 1.682 112,759,412 1.5452 -8.67%
2001-08-23 0 3.750 3.750 3.775 3.750 3.850 9,235,000 35,007,261 3.7907 1.671 1.671 1.682 1.671 1.715 20,725,935 1.6891 0.00%
2001-08-22 0 3.750 3.750 3.775 3.650 3.800 17,650,880 66,134,162 3.7468 1.671 1.671 1.682 1.626 1.693 39,613,535 1.6695 -3.23%
2001-08-21 0 3.875 3.850 3.875 3.850 4.025 26,154,056 102,422,661 3.9161 1.727 1.715 1.727 1.715 1.793 58,697,052 1.7449 -3.13%
2001-08-20 0 4.000 3.975 4.000 3.950 4.175 23,985,000 96,542,372 4.0251 1.782 1.771 1.782 1.760 1.860 53,829,081 1.7935 -5.33%
2001-08-17 0 4.225 4.200 4.225 4.175 4.275 26,666,500 112,598,125 4.2225 1.883 1.871 1.883 1.860 1.905 59,847,120 1.8814 0.00%
2001-08-16 0 4.225 4.225 4.250 4.125 4.325 59,028,000 249,684,580 4.2299 1.883 1.883 1.894 1.838 1.927 132,475,421 1.8848 1.20%
2001-08-15 0 4.175 4.150 4.200 3.900 4.225 35,799,780 145,682,959 4.0694 1.860 1.849 1.871 1.738 1.883 80,344,767 1.8132 5.70%
2001-08-14 0 3.950 3.950 4.000 3.850 4.000 20,809,000 82,142,000 3.9474 1.760 1.760 1.782 1.715 1.782 46,701,244 1.7589 2.60%
2001-08-13 0 3.850 3.850 3.875 3.600 3.900 25,939,880 97,622,588 3.7634 1.715 1.715 1.727 1.604 1.738 58,216,381 1.6769 4.76%
2001-08-10 0 3.675 3.650 3.675 3.425 3.675 32,733,900 116,882,693 3.5707 1.637 1.626 1.637 1.526 1.637 73,464,071 1.5910 5.00%
2001-08-09 0 3.500 3.450 3.500 3.400 3.675 38,357,572 133,505,341 3.4805 1.560 1.537 1.560 1.515 1.637 86,085,171 1.5509 -6.04%
2001-08-08 0 3.725 3.700 3.725 3.700 3.850 18,782,292 70,830,544 3.7711 1.660 1.649 1.660 1.649 1.715 42,152,742 1.6803 -1.97%
2001-08-07 0 3.800 3.775 3.800 3.750 4.025 28,303,930 108,889,471 3.8472 1.693 1.682 1.693 1.671 1.793 63,521,973 1.7142 -6.17%
2001-08-06 0 4.050 4.050 4.075 3.950 4.100 10,900,726 43,881,006 4.0255 1.805 1.805 1.816 1.760 1.827 24,464,293 1.7937 -1.82%
2001-08-03 0 4.125 4.100 4.125 4.100 4.350 8,360,000 35,497,450 4.2461 1.838 1.827 1.838 1.827 1.938 18,762,189 1.8920 -3.51%
2001-08-02 0 4.275 4.250 4.275 4.275 4.400 16,488,260 71,581,569 4.3414 1.905 1.894 1.905 1.905 1.961 37,004,289 1.9344 -1.18%
2001-08-01 0 4.350 4.300 4.325 4.200 4.350 18,766,000 80,501,000 4.2897 1.928 1.905 1.916 1.861 1.928 42,349,832 1.9009 3.57%
2001-07-31 0 4.200 4.175 4.200 4.075 4.250 8,998,000 37,656,520 4.1850 1.861 1.850 1.861 1.806 1.883 20,306,074 1.8544 3.07%
2001-07-30 0 4.075 4.100 4.125 4.050 4.175 7,955,600 32,693,320 4.1095 1.806 1.817 1.828 1.795 1.850 17,953,657 1.8210 -2.40%
2001-07-27 0 4.175 4.150 4.175 4.125 4.175 3,959,000 16,411,273 4.1453 1.850 1.839 1.850 1.828 1.850 8,934,402 1.8369 1.21%
2001-07-26 0 4.125 4.100 4.125 4.075 4.200 7,116,448 29,271,051 4.1132 1.828 1.817 1.828 1.806 1.861 16,059,916 1.8226 0.00%
2001-07-24 0 4.125 4.125 4.150 4.000 4.125 6,967,000 28,493,980 4.0898 1.828 1.828 1.839 1.772 1.828 15,722,652 1.8123 0.00%
2001-07-23 0 4.125 4.100 4.125 4.025 4.125 7,161,456 29,204,865 4.0781 1.828 1.817 1.828 1.784 1.828 16,161,487 1.8071 -0.60%
2001-07-20 0 4.150 4.150 4.175 4.025 4.200 9,706,334 40,148,566 4.1363 1.839 1.839 1.850 1.784 1.861 21,904,594 1.8329 1.84%
2001-07-19 0 4.075 4.075 4.100 3.900 4.100 18,296,880 73,373,532 4.0102 1.806 1.806 1.817 1.728 1.817 41,291,154 1.7770 1.87%
2001-07-18 0 4.000 4.000 4.025 3.925 4.175 18,318,000 74,360,474 4.0594 1.772 1.772 1.784 1.739 1.850 41,338,816 1.7988 -3.03%
2001-07-17 0 4.125 4.125 4.150 4.100 4.350 19,232,100 79,843,365 4.1516 1.828 1.828 1.839 1.817 1.928 43,401,695 1.8396 -5.17%
2001-07-16 0 4.350 4.325 4.350 4.300 4.550 7,649,300 33,369,570 4.3624 1.928 1.916 1.928 1.905 2.016 17,262,420 1.9331 -1.14%
2001-07-13 0 4.400 4.400 4.450 4.325 4.550 24,636,000 109,387,328 4.4401 1.950 1.950 1.972 1.916 2.016 55,596,849 1.9675 0.00%
2001-07-12 0 4.400 4.375 4.400 4.225 4.425 18,923,000 81,810,607 4.3233 1.950 1.939 1.950 1.872 1.961 42,704,139 1.9158 5.39%
2001-07-11 0 4.175 4.175 4.200 4.125 4.325 12,694,000 53,231,870 4.1935 1.850 1.850 1.861 1.828 1.916 28,646,956 1.8582 -4.02%
2001-07-10 0 4.350 4.350 4.375 4.200 4.375 10,067,432 42,900,417 4.2613 1.928 1.928 1.939 1.861 1.939 22,719,496 1.8883 4.19%
2001-07-09 0 4.175 4.175 4.200 4.125 4.300 19,988,244 83,450,688 4.1750 1.850 1.850 1.861 1.828 1.905 45,108,109 1.8500 -4.02%
2001-07-05 0 4.350 4.350 4.375 4.325 4.475 18,356,578 80,833,985 4.4035 1.928 1.928 1.939 1.916 1.983 41,425,876 1.9513 -1.14%
2001-07-04 0 4.400 4.400 4.425 4.400 4.500 17,262,000 76,656,706 4.4408 1.950 1.950 1.961 1.950 1.994 38,955,707 1.9678 -1.68%
2001-07-03 0 4.475 4.450 4.475 4.350 4.500 22,248,008 98,653,749 4.4343 1.983 1.972 1.983 1.928 1.994 50,207,791 1.9649 2.29%
2001-06-29 0 4.375 4.325 4.350 4.275 4.575 81,534,942 363,471,881 4.4579 1.939 1.916 1.928 1.894 2.027 184,002,510 1.9754 -1.69%
2001-06-28 0 4.450 4.450 4.475 4.425 4.950 114,845,000 528,550,968 4.6023 1.972 1.972 1.983 1.961 2.193 259,174,383 2.0394 -10.55%
2001-06-27 0 4.975 4.950 4.975 4.900 5.100 29,585,000 146,610,046 4.9556 2.205 2.193 2.205 2.171 2.260 66,765,415 2.1959 -2.45%
2001-06-26 0 5.100 5.050 5.100 4.975 5.100 15,149,666 75,987,923 5.0158 2.260 2.238 2.260 2.205 2.260 34,188,736 2.2226 0.00%
2001-06-22 0 5.100 5.100 5.150 5.000 5.300 23,153,718 118,702,665 5.1267 2.260 2.260 2.282 2.216 2.349 52,251,736 2.2717 -1.92%
2001-06-21 0 5.200 5.150 5.200 5.000 5.250 21,585,776 110,489,774 5.1186 2.304 2.282 2.304 2.216 2.326 48,713,311 2.2682 5.05%
2001-06-20 0 4.950 4.925 4.950 4.900 5.150 34,886,578 173,899,664 4.9847 2.193 2.182 2.193 2.171 2.282 78,729,656 2.2088 0.00%
2001-06-19 0 4.950 4.950 4.975 4.850 5.100 33,109,650 162,437,735 4.9061 2.193 2.193 2.205 2.149 2.260 74,719,606 2.1740 -1.00%
2001-06-18 0 5.000 5.000 5.050 4.950 5.250 22,419,655 112,964,703 5.0386 2.216 2.216 2.238 2.193 2.326 50,595,152 2.2327 -4.76%
2001-06-15 0 5.250 5.200 5.250 5.100 5.300 28,859,000 149,701,082 5.1873 2.326 2.304 2.326 2.260 2.349 65,127,028 2.2986 -1.87%
2001-06-14 0 5.350 5.300 5.350 5.300 5.550 19,054,029 102,931,589 5.4021 2.371 2.349 2.371 2.349 2.459 42,999,836 2.3938 -1.83%
2001-06-13 0 5.450 5.400 5.450 5.400 5.750 32,461,343 178,928,576 5.5121 2.415 2.393 2.415 2.393 2.548 73,256,550 2.4425 -5.22%
2001-06-12 0 5.750 5.750 5.800 5.600 5.800 16,285,200 92,662,578 5.6900 2.548 2.548 2.570 2.481 2.570 36,751,331 2.5213 1.77%
2001-06-11 0 5.650 5.600 5.650 5.500 5.750 12,000,760 67,436,780 5.6194 2.504 2.481 2.504 2.437 2.548 27,082,499 2.4901 0.00%
2001-06-08 0 5.650 5.600 5.650 5.600 5.750 15,248,000 86,544,300 5.6758 2.504 2.481 2.504 2.481 2.548 34,410,649 2.5150 0.00%
2001-06-07 0 5.650 5.650 5.700 5.550 5.700 15,699,000 88,377,800 5.6295 2.504 2.504 2.526 2.459 2.526 35,428,435 2.4945 0.00%
2001-06-06 0 5.650 5.650 5.700 5.650 5.950 45,888,000 264,886,868 5.7725 2.504 2.504 2.526 2.504 2.637 103,556,917 2.5579 -0.88%
2001-06-05 0 5.700 5.700 5.750 5.400 5.800 51,786,556 290,813,571 5.6156 2.526 2.526 2.548 2.393 2.570 116,868,376 2.4884 5.56%
2001-06-04 0 5.400 5.350 5.400 5.350 5.500 15,740,000 85,417,480 5.4268 2.393 2.371 2.393 2.371 2.437 35,520,961 2.4047 0.00%
2001-06-01 0 5.400 5.350 5.400 5.300 5.500 14,098,000 75,804,898 5.3770 2.393 2.371 2.393 2.349 2.437 31,815,407 2.3826 0.93%
2001-05-31 0 5.350 5.300 5.350 5.250 5.500 29,516,000 159,354,218 5.3989 2.371 2.349 2.371 2.326 2.437 66,609,701 2.3924 -1.83%
2001-05-30 0 5.450 5.400 5.450 5.400 5.650 29,135,599 160,129,920 5.4960 2.415 2.393 2.415 2.393 2.504 65,751,238 2.4354 -3.54%
2001-05-29 0 5.650 5.600 5.650 5.550 5.750 32,098,000 181,264,780 5.6472 2.504 2.481 2.504 2.459 2.548 72,436,583 2.5024 0.89%
2001-05-28 0 5.600 5.550 5.600 5.500 5.700 25,998,000 145,662,400 5.6028 2.481 2.459 2.481 2.437 2.526 58,670,518 2.4827 -0.88%
2001-05-25 0 5.650 5.600 5.650 5.600 5.850 17,539,000 100,984,940 5.7577 2.504 2.481 2.504 2.481 2.592 39,580,822 2.5514 -1.74%
2001-05-24 0 5.750 5.700 5.750 5.700 5.850 13,037,000 75,301,400 5.7760 2.548 2.526 2.548 2.526 2.592 29,421,015 2.5594 -2.54%
2001-05-23 0 5.900 5.850 5.900 5.800 6.050 42,929,000 254,169,900 5.9207 2.614 2.592 2.614 2.570 2.681 96,879,247 2.6236 0.85%
2001-05-22 0 5.850 5.800 5.850 5.750 5.900 36,251,040 211,361,416 5.8305 2.592 2.570 2.592 2.548 2.614 81,808,881 2.5836 2.63%
2001-05-21 0 5.700 5.650 5.700 5.400 5.700 28,449,000 159,158,002 5.5945 2.526 2.504 2.526 2.393 2.526 64,201,768 2.4790 5.56%
2001-05-18 0 5.400 5.350 5.400 5.350 5.500 18,055,000 97,967,986 5.4261 2.393 2.371 2.393 2.371 2.437 40,745,296 2.4044 -1.82%
2001-05-17 0 5.500 5.450 5.500 5.400 5.800 50,222,000 279,182,182 5.5590 2.437 2.415 2.437 2.393 2.570 113,337,593 2.4633 0.00%
2001-05-16 0 5.500 5.500 5.550 5.500 5.650 30,839,840 172,087,322 5.5800 2.437 2.437 2.459 2.437 2.504 69,597,253 2.4726 -1.79%
2001-05-15 0 5.600 5.550 5.600 5.550 5.750 19,373,000 109,393,154 5.6467 2.481 2.459 2.481 2.459 2.548 43,719,668 2.5021 -1.75%
2001-05-14 0 5.700 5.650 5.700 5.600 5.900 10,707,000 60,755,578 5.6744 2.526 2.504 2.526 2.481 2.614 24,162,829 2.5144 -1.72%
2001-05-11 0 5.800 5.750 5.800 5.750 5.900 13,606,000 79,077,330 5.8119 2.570 2.548 2.570 2.548 2.614 30,705,095 2.5754 -1.69%
2001-05-10 0 5.900 5.850 5.900 5.750 6.300 32,238,941 191,529,863 5.9409 2.614 2.592 2.614 2.548 2.792 72,754,649 2.6325 -5.60%
2001-05-09 0 6.250 6.200 6.250 6.150 6.300 24,007,640 149,177,902 6.2138 2.769 2.747 2.769 2.725 2.792 54,178,809 2.7534 -1.57%
2001-05-08 0 6.350 6.300 6.350 6.250 6.400 7,112,700 44,858,400 6.3068 2.814 2.792 2.814 2.769 2.836 16,051,457 2.7947 0.79%
2001-05-07 0 6.300 6.300 6.350 6.200 6.400 10,740,000 67,960,764 6.3278 2.792 2.792 2.814 2.747 2.836 24,237,301 2.8040 6.78%
2001-05-04 0 6.300 6.300 6.350 6.200 6.650 35,083,000 223,985,410 6.3844 2.614 2.614 2.635 2.573 2.760 84,540,584 2.6494 -5.97%
2001-05-03 0 6.700 6.650 6.800 6.650 6.950 35,178,112 239,318,151 6.8030 2.780 2.760 2.822 2.760 2.884 84,769,778 2.8232 0.75%
2001-05-02 0 6.650 6.650 6.700 6.350 6.750 41,449,770 271,499,259 6.5501 2.760 2.760 2.780 2.635 2.801 99,882,785 2.7182 7.26%
2001-04-27 0 6.200 6.200 6.250 6.100 6.350 34,982,100 217,956,884 6.2305 2.573 2.573 2.594 2.531 2.635 84,297,442 2.5856 -2.36%
2001-04-26 0 6.350 6.350 6.400 6.150 6.400 34,557,124 218,444,385 6.3213 2.635 2.635 2.656 2.552 2.656 83,273,364 2.6232 4.10%
2001-04-25 0 6.100 6.100 6.150 5.800 6.200 28,907,281 175,228,806 6.0618 2.531 2.531 2.552 2.407 2.573 69,658,764 2.5155 4.27%
2001-04-24 0 5.850 5.850 5.900 5.550 5.900 8,516,000 48,667,750 5.7149 2.428 2.428 2.448 2.303 2.448 20,521,267 2.3716 2.63%
2001-04-23 0 5.700 5.650 5.700 5.600 5.800 12,897,800 73,712,866 5.7152 2.365 2.345 2.365 2.324 2.407 31,080,225 2.3717 -0.87%
2001-04-20 0 5.750 5.700 5.750 5.600 6.050 17,758,000 103,833,864 5.8472 2.386 2.365 2.386 2.324 2.511 42,791,999 2.4265 -2.54%
2001-04-19 0 5.900 5.850 5.900 5.800 6.100 46,901,741 279,501,467 5.9593 2.448 2.428 2.448 2.407 2.531 113,020,567 2.4730 6.31%
2001-04-18 0 5.550 5.500 5.550 5.300 5.600 19,634,000 107,664,750 5.4836 2.303 2.282 2.303 2.199 2.324 47,312,653 2.2756 5.71%
2001-04-17 0 5.250 5.200 5.250 5.150 5.350 9,078,000 47,728,888 5.2576 2.179 2.158 2.179 2.137 2.220 21,875,536 2.1818 -2.78%
2001-04-12 0 5.400 5.400 5.450 5.200 5.550 30,027,200 161,739,968 5.3864 2.241 2.241 2.262 2.158 2.303 72,357,467 2.2353 2.86%
2001-04-11 0 5.250 5.200 5.250 5.000 5.300 31,317,400 162,402,780 5.1857 2.179 2.158 2.179 2.075 2.199 75,466,502 2.1520 6.60%
2001-04-10 0 4.925 4.900 4.925 4.850 5.000 6,171,000 30,287,659 4.9081 2.044 2.033 2.044 2.013 2.075 14,870,448 2.0368 0.51%
2001-04-09 0 4.900 4.875 4.900 4.775 4.950 15,504,000 76,339,734 4.9239 2.033 2.023 2.033 1.982 2.054 37,360,465 2.0433 -1.51%
2001-04-06 0 4.975 4.975 5.000 4.950 5.300 23,302,312 118,148,373 5.0702 2.065 2.065 2.075 2.054 2.199 56,152,298 2.1041 0.51%
2001-04-04 0 4.950 4.925 4.950 4.925 5.200 25,746,000 129,260,764 5.0206 2.054 2.044 2.054 2.044 2.158 62,040,928 2.0835 -6.60%
2001-04-03 0 5.300 5.250 5.300 5.200 5.350 6,676,750 35,117,513 5.2597 2.199 2.179 2.199 2.158 2.220 16,089,170 2.1827 -1.85%
2001-04-02 0 5.400 5.400 5.450 5.250 5.450 11,401,600 61,151,191 5.3634 2.241 2.241 2.262 2.179 2.262 27,474,786 2.2257 1.89%
2001-03-30 0 5.300 5.300 5.350 5.200 5.400 7,730,940 40,751,485 5.2712 2.199 2.199 2.220 2.158 2.241 18,629,484 2.1875 1.92%
2001-03-29 0 5.200 5.150 5.200 5.050 5.300 10,084,940 52,575,185 5.2132 2.158 2.137 2.158 2.096 2.199 24,301,990 2.1634 0.00%
2001-03-28 0 5.200 5.200 5.250 5.200 5.450 12,610,000 67,414,356 5.3461 2.158 2.158 2.179 2.158 2.262 30,386,705 2.2185 -1.89%
2001-03-27 0 5.300 5.250 5.400 5.200 5.500 11,572,900 62,037,588 5.3606 2.199 2.179 2.241 2.158 2.282 27,887,573 2.2246 -2.75%
2001-03-26 0 5.450 5.400 5.450 5.350 5.550 19,510,000 106,082,244 5.4373 2.262 2.241 2.262 2.220 2.303 47,013,847 2.2564 1.87%
2001-03-23 0 5.350 5.350 5.400 5.200 5.450 13,425,000 71,466,200 5.3234 2.220 2.220 2.241 2.158 2.262 32,350,635 2.2091 3.88%
2001-03-22 0 5.150 5.100 5.150 5.100 5.350 19,373,400 101,151,350 5.2211 2.137 2.116 2.137 2.116 2.220 46,684,678 2.1667 -6.36%
2001-03-21 0 5.500 5.350 5.400 5.150 5.550 18,206,036 97,110,452 5.3340 2.282 2.220 2.241 2.137 2.303 43,871,645 2.2135 4.76%
2001-03-20 0 5.250 5.250 5.300 5.200 5.400 7,104,800 37,511,844 5.2798 2.179 2.179 2.199 2.158 2.241 17,120,655 2.1910 0.00%
2001-03-19 0 5.250 5.250 5.300 5.250 5.450 10,454,289 55,894,952 5.3466 2.179 2.179 2.199 2.179 2.262 25,192,022 2.2188 -4.55%
2001-03-16 0 5.500 5.450 5.500 5.300 5.500 5,464,000 29,544,116 5.4070 2.282 2.262 2.282 2.199 2.282 13,166,769 2.2438 0.00%
2001-03-15 0 5.500 5.500 5.550 5.100 5.650 17,691,100 95,801,428 5.4152 2.282 2.282 2.303 2.116 2.345 42,630,788 2.2472 3.77%
2001-03-14 0 5.300 5.300 5.350 5.250 5.650 20,449,000 109,982,000 5.3784 2.199 2.199 2.220 2.179 2.345 49,276,584 2.2319 -3.64%
2001-03-13 0 5.500 5.450 5.500 4.925 5.550 26,723,366 140,638,543 5.2628 2.282 2.262 2.282 2.044 2.303 64,396,117 2.1840 4.76%
2001-03-12 0 5.250 5.250 5.300 5.100 5.300 27,849,000 145,034,498 5.2079 2.179 2.179 2.199 2.116 2.199 67,108,592 2.1612 -4.55%
2001-03-09 0 5.500 5.500 5.550 5.450 5.750 41,968,000 231,474,500 5.5155 2.282 2.282 2.303 2.262 2.386 101,131,580 2.2888 -5.98%
2001-03-08 0 5.850 5.850 5.900 5.750 6.200 31,523,000 185,721,086 5.8916 2.428 2.428 2.448 2.386 2.573 75,961,942 2.4449 -4.88%
2001-03-07 0 6.150 6.150 6.200 6.050 6.250 25,262,000 155,818,692 6.1681 2.552 2.552 2.573 2.511 2.594 60,874,618 2.5597 2.50%
2001-03-06 0 6.000 6.000 6.050 5.700 6.050 21,133,800 125,848,310 5.9548 2.490 2.490 2.511 2.365 2.511 50,926,768 2.4712 5.26%
2001-03-05 0 5.700 5.700 5.750 5.550 5.850 19,080,000 108,704,440 5.6973 2.365 2.365 2.386 2.303 2.428 45,977,663 2.3643 1.79%
2001-03-02 0 5.600 5.600 5.650 5.350 6.000 48,149,000 276,071,800 5.7337 2.324 2.324 2.345 2.220 2.490 116,026,126 2.3794 -8.20%
2001-03-01 0 6.100 6.050 6.100 5.900 6.350 19,658,110 120,049,718 6.1069 2.531 2.511 2.531 2.448 2.635 47,370,752 2.5343 -4.69%
2001-02-28 0 6.400 6.400 6.450 6.200 6.400 10,810,000 68,223,068 6.3111 2.656 2.656 2.677 2.573 2.656 26,049,189 2.6190 0.79%
2001-02-27 0 6.350 6.300 6.350 6.300 6.500 10,181,800 64,913,610 6.3755 2.635 2.614 2.635 2.614 2.697 24,535,396 2.6457 -0.78%
2001-02-26 0 6.400 6.300 6.400 6.200 6.450 11,106,000 70,508,250 6.3487 2.656 2.614 2.656 2.573 2.677 26,762,470 2.6346 3.23%
2001-02-23 0 6.200 6.200 6.250 6.200 6.350 10,215,000 64,329,400 6.2975 2.573 2.573 2.594 2.573 2.635 24,615,400 2.6134 -1.59%
2001-02-22 0 6.300 6.250 6.300 6.100 6.350 11,987,000 75,308,242 6.2825 2.614 2.594 2.614 2.531 2.635 28,885,442 2.6071 -1.56%
2001-02-21 0 6.400 6.400 6.450 6.250 6.550 10,825,000 69,326,076 6.4043 2.656 2.656 2.677 2.594 2.718 26,085,335 2.6577 0.00%
2001-02-20 0 6.400 6.300 6.350 6.350 6.600 10,147,000 65,696,032 6.4744 2.656 2.614 2.635 2.635 2.739 24,451,538 2.6868 -2.29%
2001-02-19 0 6.550 6.550 6.600 6.250 6.600 9,046,000 58,419,170 6.4580 2.718 2.718 2.739 2.594 2.739 21,798,424 2.6800 0.00%
2001-02-16 0 6.550 6.550 6.600 6.500 6.750 10,986,500 72,816,010 6.6278 2.718 2.718 2.739 2.697 2.801 26,474,507 2.7504 -0.76%
2001-02-15 0 6.600 6.600 6.650 6.550 6.700 10,660,300 70,619,493 6.6245 2.739 2.739 2.760 2.718 2.780 25,688,453 2.7491 1.54%
2001-02-14 0 6.500 6.450 6.500 6.200 6.600 22,230,600 143,860,830 6.4713 2.697 2.677 2.697 2.573 2.739 53,569,760 2.6855 2.36%
2001-02-13 0 6.350 6.300 6.350 6.300 6.550 14,676,593 94,200,566 6.4184 2.635 2.614 2.635 2.614 2.718 35,366,637 2.6635 -1.55%
2001-02-12 0 6.450 6.400 6.450 6.300 6.500 13,756,400 88,434,995 6.4286 2.677 2.656 2.677 2.614 2.697 33,149,220 2.6678 -0.77%
2001-02-09 0 6.500 6.450 6.500 6.250 6.600 22,999,500 148,159,829 6.4419 2.697 2.677 2.697 2.594 2.739 55,422,602 2.6733 4.00%
2001-02-08 0 6.250 6.250 6.300 6.000 6.300 20,457,000 125,675,000 6.1434 2.594 2.594 2.614 2.490 2.614 49,295,862 2.5494 0.00%
2001-02-07 0 6.250 6.250 6.300 6.150 6.400 13,695,500 85,886,160 6.2711 2.594 2.594 2.614 2.552 2.656 33,002,467 2.6024 0.00%
2001-02-06 0 6.250 6.250 6.300 6.150 6.450 30,670,000 192,239,900 6.2680 2.594 2.594 2.614 2.552 2.677 73,906,442 2.6011 -3.10%
2001-02-05 0 6.450 6.400 6.450 6.350 6.700 24,324,820 156,931,572 6.4515 2.677 2.656 2.677 2.635 2.780 58,616,267 2.6773 -4.44%
2001-02-02 0 6.750 6.750 6.800 6.650 6.800 11,695,000 78,867,206 6.7437 2.801 2.801 2.822 2.760 2.822 28,181,801 2.7985 0.75%
2001-02-01 0 6.700 6.650 6.700 6.600 7.050 31,287,293 214,558,758 6.8577 2.780 2.760 2.780 2.739 2.926 75,393,952 2.8458 -6.29%
2001-01-31 0 7.150 7.100 7.150 6.750 7.150 34,074,991 239,713,811 7.0349 2.967 2.946 2.967 2.801 2.967 82,111,553 2.9194 5.93%
2001-01-30 0 6.750 6.800 6.850 6.650 6.900 29,355,100 198,231,021 6.7529 2.801 2.822 2.843 2.760 2.863 70,737,887 2.8023 -0.74%
2001-01-29 0 6.800 6.800 6.850 6.700 7.100 36,408,000 250,089,910 6.8691 2.822 2.822 2.843 2.780 2.946 87,733,477 2.8506 0.74%
2001-01-23 0 6.750 6.750 6.800 6.600 6.800 19,866,000 133,503,156 6.7202 2.801 2.801 2.822 2.739 2.822 47,871,711 2.7888 -0.74%
2001-01-22 0 6.800 6.750 6.800 6.600 7.000 29,530,276 200,543,982 6.7911 2.822 2.801 2.822 2.739 2.905 71,160,014 2.8182 -0.73%
2001-01-19 0 6.850 6.800 6.850 6.200 6.950 81,339,787 537,315,411 6.6058 2.843 2.822 2.843 2.573 2.884 196,006,986 2.7413 12.30%
2001-01-18 0 6.100 6.050 6.100 5.900 6.150 23,196,634 139,878,151 6.0301 2.531 2.511 2.531 2.448 2.552 55,897,642 2.5024 4.27%
2001-01-17 0 5.850 5.850 5.900 5.750 6.050 19,847,060 116,267,466 5.8582 2.428 2.428 2.448 2.386 2.511 47,826,071 2.4310 -1.68%
2001-01-16 0 5.950 5.900 5.950 5.700 6.000 22,470,000 132,213,932 5.8840 2.469 2.448 2.469 2.365 2.490 54,146,650 2.4418 1.71%
2001-01-15 0 5.850 5.800 5.850 5.650 5.950 30,691,677 178,255,306 5.8079 2.428 2.407 2.428 2.345 2.469 73,958,678 2.4102 3.54%
2001-01-12 0 5.650 5.600 5.650 5.450 5.650 25,191,671 140,564,839 5.5798 2.345 2.324 2.345 2.262 2.345 60,705,144 2.3155 4.63%
2001-01-11 0 5.400 5.350 5.400 5.300 5.800 50,042,060 277,799,398 5.5513 2.241 2.220 2.241 2.199 2.407 120,587,891 2.3037 -3.57%
2001-01-10 0 5.600 5.550 5.600 5.300 5.650 54,253,000 299,881,528 5.5275 2.324 2.303 2.324 2.199 2.345 130,735,122 2.2938 6.67%
2001-01-09 0 5.250 5.200 5.250 5.050 5.300 19,108,908 98,729,374 5.1667 2.179 2.158 2.179 2.096 2.199 46,047,323 2.1441 3.96%
2001-01-08 0 5.050 5.000 5.050 4.800 5.200 19,181,000 96,291,318 5.0201 2.096 2.075 2.096 1.992 2.158 46,221,045 2.0833 0.00%
2001-01-05 0 5.050 5.050 5.100 4.900 5.100 45,794,170 228,554,965 4.9909 2.096 2.096 2.116 2.033 2.116 110,351,619 2.0712 3.59%
2001-01-04 0 4.875 4.850 4.875 4.800 5.100 38,932,000 189,460,998 4.8665 2.023 2.013 2.023 1.992 2.116 93,815,637 2.0195 8.33%
2001-01-03 0 4.500 4.475 4.500 4.425 4.550 15,393,133 69,200,115 4.4955 1.867 1.857 1.867 1.836 1.888 37,093,306 1.8656 -4.26%
2001-01-02 0 4.700 4.675 4.700 4.625 4.900 11,375,100 53,648,233 4.7163 1.950 1.940 1.950 1.919 2.033 27,410,928 1.9572 -4.08%
2000-12-29 0 4.900 4.875 4.900 4.725 5.000 17,698,000 86,444,684 4.8844 2.033 2.023 2.033 1.961 2.075 42,647,415 2.0270 4.26%
2000-12-28 0 4.700 4.675 4.700 4.550 4.725 16,242,000 75,827,200 4.6686 1.950 1.940 1.950 1.888 1.961 39,138,847 1.9374 3.87%
2000-12-27 0 4.525 4.500 4.525 4.475 4.575 18,138,826 81,812,407 4.5103 1.878 1.867 1.878 1.857 1.899 43,709,687 1.8717 3.43%
2000-12-22 0 4.375 4.350 4.375 4.275 4.650 28,193,000 125,945,262 4.4673 1.816 1.805 1.816 1.774 1.930 67,937,539 1.8538 -3.31%
2000-12-21 0 4.525 4.475 4.500 4.250 4.700 45,721,534 205,774,778 4.5006 1.878 1.857 1.867 1.764 1.950 110,176,586 1.8677 -7.65%
2000-12-20 0 4.900 4.875 4.900 4.850 5.200 28,307,600 141,177,850 4.9873 2.033 2.023 2.033 2.013 2.158 68,213,694 2.0696 -7.55%
2000-12-19 0 5.300 5.200 5.300 5.150 5.400 17,125,000 89,588,700 5.2315 2.199 2.158 2.199 2.137 2.241 41,266,639 2.1710 0.00%
2000-12-18 0 5.300 5.300 5.350 5.150 5.400 16,033,000 85,056,544 5.3051 2.199 2.199 2.220 2.137 2.241 38,635,213 2.2015 0.00%
2000-12-15 0 5.300 5.300 5.350 5.300 5.500 17,452,000 94,134,756 5.3939 2.199 2.199 2.220 2.199 2.282 42,054,621 2.2384 -4.50%
2000-12-14 0 5.550 5.500 5.550 5.200 5.650 33,481,368 182,425,541 5.4486 2.303 2.282 2.303 2.158 2.345 80,681,082 2.2611 2.78%
2000-12-13 0 5.400 5.350 5.400 5.150 5.500 42,877,000 229,052,550 5.3421 2.241 2.220 2.241 2.137 2.282 103,322,025 2.2169 -0.92%
2000-12-12 0 5.450 5.450 5.500 5.400 5.600 28,472,641 155,914,373 5.4759 2.262 2.262 2.282 2.241 2.324 68,611,398 2.2724 -2.68%
2000-12-11 0 5.600 5.550 5.600 5.450 5.900 31,512,000 176,921,192 5.6144 2.324 2.303 2.324 2.262 2.448 75,935,435 2.3299 -2.61%
2000-12-08 0 5.750 5.700 5.750 5.650 5.900 21,931,500 126,441,762 5.7653 2.386 2.365 2.386 2.345 2.448 52,849,010 2.3925 -1.71%
2000-12-07 0 5.850 5.800 5.850 5.700 6.100 11,721,000 68,805,276 5.8703 2.428 2.407 2.428 2.365 2.531 28,244,454 2.4361 -4.88%
2000-12-06 0 6.150 6.150 6.200 6.100 6.500 37,818,000 234,943,696 6.2125 2.552 2.552 2.573 2.531 2.697 91,131,197 2.5781 4.24%
2000-12-05 0 5.900 5.850 5.900 5.500 6.000 16,457,610 93,327,525 5.6708 2.448 2.428 2.448 2.282 2.490 39,658,409 2.3533 3.51%
2000-12-04 0 5.700 5.700 5.750 5.550 5.750 18,084,800 101,361,000 5.6048 2.365 2.365 2.386 2.303 2.386 43,579,499 2.3259 2.70%
2000-12-01 0 5.550 5.550 5.600 5.050 5.650 34,912,200 188,378,496 5.3958 2.303 2.303 2.324 2.096 2.345 84,129,002 2.2392 3.74%
2000-11-30 0 5.350 5.250 5.300 5.150 5.500 19,641,450 105,097,082 5.3508 2.220 2.179 2.199 2.137 2.282 47,330,606 2.2205 -3.60%
2000-11-29 0 5.550 5.500 5.550 5.450 5.800 25,848,450 142,816,535 5.5251 2.303 2.282 2.303 2.262 2.407 62,287,805 2.2928 -4.31%
2000-11-28 0 5.800 5.800 5.850 5.750 5.900 10,677,000 62,257,478 5.8310 2.407 2.407 2.428 2.386 2.448 25,728,695 2.4198 -2.52%
2000-11-27 0 5.950 5.900 5.950 5.500 6.000 20,554,000 120,009,682 5.8388 2.469 2.448 2.469 2.282 2.490 49,529,606 2.4230 2.59%
2000-11-24 0 5.800 5.800 5.850 5.750 5.950 22,858,880 133,208,206 5.8274 2.407 2.407 2.428 2.386 2.469 55,083,746 2.4183 -2.52%
2000-11-23 0 5.950 5.950 6.000 5.800 6.000 28,535,000 169,129,256 5.9271 2.469 2.469 2.490 2.407 2.490 68,761,667 2.4596 -1.65%
2000-11-22 0 6.050 6.050 6.100 6.000 6.200 18,453,676 112,322,744 6.0867 2.511 2.511 2.531 2.490 2.573 44,468,390 2.5259 -2.42%
2000-11-21 0 6.200 6.150 6.200 5.950 6.200 12,843,600 77,941,533 6.0685 2.573 2.552 2.573 2.469 2.573 30,949,618 2.5183 0.81%
2000-11-20 0 6.150 6.100 6.150 6.100 6.250 12,284,000 76,018,612 6.1884 2.552 2.531 2.552 2.531 2.594 29,601,132 2.5681 -1.43%
2000-11-17 0 6.250 6.250 6.300 6.200 6.400 14,476,930 90,807,257 6.2725 2.589 2.589 2.610 2.568 2.651 34,947,010 2.5984 -3.10%
2000-11-16 0 6.450 6.450 6.500 6.300 6.500 11,476,000 74,022,538 6.4502 2.672 2.672 2.693 2.610 2.693 27,702,827 2.6720 2.38%
2000-11-15 0 6.300 6.250 6.300 6.250 6.550 18,725,918 119,370,684 6.3746 2.610 2.589 2.610 2.589 2.713 45,203,979 2.6407 0.00%
2000-11-14 0 6.300 6.250 6.300 5.950 6.300 21,710,590 133,686,404 6.1577 2.610 2.589 2.610 2.465 2.610 52,408,916 2.5508 6.78%
2000-11-13 0 5.900 5.850 5.900 5.850 6.250 43,940,000 265,276,576 6.0372 2.444 2.423 2.444 2.423 2.589 106,070,253 2.5010 -9.92%
2000-11-10 0 6.550 6.500 6.550 6.450 6.850 22,810,000 150,125,900 6.5816 2.713 2.693 2.713 2.672 2.838 55,062,869 2.7264 -3.68%
2000-11-09 0 6.800 6.800 6.850 6.700 6.900 11,811,000 80,726,950 6.8349 2.817 2.817 2.838 2.776 2.858 28,511,510 2.8314 -1.45%
2000-11-08 0 6.900 6.900 6.950 6.800 7.200 30,605,000 215,192,650 7.0313 2.858 2.858 2.879 2.817 2.983 73,879,838 2.9127 0.73%
2000-11-07 0 6.850 6.800 6.850 6.650 6.900 10,958,000 74,270,472 6.7777 2.838 2.817 2.838 2.755 2.858 26,452,386 2.8077 0.74%
2000-11-06 0 6.800 6.800 6.850 6.650 7.000 34,341,456 234,490,667 6.8282 2.817 2.817 2.838 2.755 2.900 82,899,566 2.8286 2.26%
2000-11-03 0 6.650 6.600 6.650 6.550 6.800 18,047,000 120,060,950 6.6527 2.755 2.734 2.755 2.713 2.817 43,565,085 2.7559 3.10%
2000-11-02 0 6.450 6.400 6.450 6.350 6.700 25,518,066 166,065,895 6.5078 2.672 2.651 2.672 2.631 2.776 61,600,084 2.6959 -3.73%
2000-11-01 0 6.700 6.650 6.700 6.600 6.950 24,053,040 162,327,376 6.7487 2.776 2.755 2.776 2.734 2.879 58,063,542 2.7957 1.52%
2000-10-31 0 6.600 6.600 6.650 6.400 6.900 46,033,280 307,331,848 6.6763 2.734 2.734 2.755 2.651 2.858 111,123,387 2.7657 2.33%
2000-10-30 0 6.450 6.450 6.500 6.350 6.600 24,212,000 157,026,200 6.4855 2.672 2.672 2.693 2.631 2.734 58,447,268 2.6866 1.57%
2000-10-27 0 6.350 6.300 6.350 6.050 6.500 41,518,454 259,898,587 6.2598 2.631 2.610 2.631 2.506 2.693 100,224,691 2.5932 3.25%
2000-10-26 0 6.150 6.100 6.150 5.800 6.200 18,749,000 113,726,900 6.0658 2.548 2.527 2.548 2.403 2.568 45,259,699 2.5128 -0.81%
2000-10-25 0 6.200 6.150 6.200 6.150 6.400 14,968,379 93,120,694 6.2212 2.568 2.548 2.568 2.548 2.651 36,133,358 2.5771 -1.59%
2000-10-24 0 6.300 6.250 6.300 6.200 6.550 13,399,876 84,448,997 6.3022 2.610 2.589 2.610 2.568 2.713 32,347,024 2.6107 -2.33%
2000-10-23 0 6.450 6.400 6.450 6.150 6.600 28,439,000 182,583,092 6.4202 2.672 2.651 2.672 2.548 2.734 68,651,159 2.6596 3.20%
2000-10-20 0 6.250 6.200 6.250 6.150 6.400 54,620,690 339,161,099 6.2094 2.589 2.568 2.589 2.548 2.651 131,853,218 2.5723 9.65%
2000-10-19 0 5.700 5.650 5.700 5.200 5.700 32,106,524 175,143,472 5.4551 2.361 2.341 2.361 2.154 2.361 77,504,486 2.2598 1.79%
2000-10-18 0 5.600 5.600 5.650 5.150 5.900 27,209,268 152,965,847 5.6218 2.320 2.320 2.341 2.133 2.444 65,682,611 2.3289 -8.20%
2000-10-17 0 6.100 6.050 6.100 6.000 6.350 11,883,000 72,835,912 6.1294 2.527 2.506 2.527 2.486 2.631 28,685,317 2.5391 -2.40%
2000-10-16 0 6.250 6.250 6.300 6.150 6.700 22,306,000 142,878,790 6.4054 2.589 2.589 2.610 2.548 2.776 53,846,223 2.6535 5.04%
2000-10-13 0 5.950 5.900 5.950 5.600 6.050 25,778,000 152,087,376 5.8999 2.465 2.444 2.465 2.320 2.506 62,227,560 2.4441 -4.03%
2000-10-12 0 6.200 6.200 6.250 5.750 6.250 29,933,800 180,526,540 6.0309 2.568 2.568 2.589 2.382 2.589 72,259,575 2.4983 -0.80%
2000-10-11 0 6.250 6.200 6.250 6.200 6.550 22,575,000 141,558,328 6.2706 2.589 2.568 2.589 2.568 2.713 54,495,584 2.5976 -6.02%
2000-10-10 0 6.650 6.650 6.700 6.500 6.800 12,015,000 79,569,937 6.6225 2.755 2.755 2.776 2.693 2.817 29,003,962 2.7434 -0.75%
2000-10-09 0 6.700 6.650 6.700 6.600 6.900 23,093,028 156,695,748 6.7854 2.776 2.755 2.776 2.734 2.858 55,746,093 2.8109 -4.96%
2000-10-05 0 7.050 7.050 7.100 7.000 7.250 14,367,200 102,482,080 7.1331 2.920 2.920 2.941 2.900 3.003 34,682,124 2.9549 0.71%
2000-10-04 0 7.000 6.950 7.000 6.900 7.150 14,917,000 104,626,154 7.0139 2.900 2.879 2.900 2.858 2.962 36,009,330 2.9055 -2.78%
2000-10-03 0 7.200 7.200 7.250 7.000 7.300 13,572,100 97,671,171 7.1965 2.983 2.983 3.003 2.900 3.024 32,762,769 2.9812 -2.70%
2000-09-29 0 7.400 7.350 7.400 7.300 7.600 14,267,591 105,334,596 7.3828 3.065 3.045 3.065 3.024 3.148 34,441,670 3.0583 2.78%
2000-09-28 0 7.200 7.200 7.250 7.000 7.450 16,269,153 117,490,703 7.2217 2.983 2.983 3.003 2.900 3.086 39,273,399 2.9916 0.70%
2000-09-27 0 7.150 7.100 7.150 6.850 7.200 23,129,500 164,785,736 7.1245 2.962 2.941 2.962 2.838 2.983 55,834,135 2.9513 1.42%
2000-09-26 0 7.050 7.050 7.100 6.800 7.150 21,802,897 152,959,668 7.0156 2.920 2.920 2.941 2.817 2.962 52,631,743 2.9062 -1.40%
2000-09-25 0 7.150 7.100 7.150 6.400 7.250 50,071,440 342,528,934 6.8408 2.962 2.941 2.962 2.651 3.003 120,871,422 2.8338 19.17%
2000-09-22 0 6.000 6.000 6.050 5.900 6.750 51,563,784 321,015,412 6.2256 2.486 2.486 2.506 2.444 2.796 124,473,910 2.5790 -11.11%
2000-09-21 0 6.750 6.700 6.800 6.650 7.200 35,645,684 245,344,712 6.8829 2.796 2.776 2.817 2.755 2.983 86,047,945 2.8513 -6.90%
2000-09-20 0 7.250 7.250 7.300 7.250 7.700 26,800,100 199,821,045 7.4560 3.003 3.003 3.024 3.003 3.190 64,694,888 3.0887 -3.33%
2000-09-19 0 7.500 7.450 7.500 7.350 7.800 49,722,900 373,133,980 7.5043 3.107 3.086 3.107 3.045 3.231 120,030,054 3.1087 -5.66%
2000-09-18 0 7.950 7.900 7.950 7.800 8.050 23,801,000 190,090,928 7.9867 3.293 3.273 3.293 3.231 3.335 57,455,122 3.3085 -3.05%
2000-09-15 0 8.200 8.200 8.250 8.000 8.400 32,598,400 267,682,826 8.2115 3.397 3.397 3.418 3.314 3.480 78,691,864 3.4017 2.50%
2000-09-14 0 8.000 7.950 8.000 7.800 8.200 25,023,900 199,220,740 7.9612 3.314 3.293 3.314 3.231 3.397 60,407,178 3.2980 -3.03%
2000-09-12 0 8.250 8.200 8.250 8.000 8.250 13,006,600 105,545,680 8.1148 3.418 3.397 3.418 3.314 3.418 31,397,664 3.3616 -0.60%
2000-09-11 0 8.300 8.250 8.300 8.200 8.350 10,399,000 85,839,500 8.2546 3.438 3.418 3.438 3.397 3.459 25,102,971 3.4195 -0.60%
2000-09-08 0 8.350 8.350 8.400 8.350 8.600 8,250,000 69,611,740 8.4378 3.459 3.459 3.480 3.459 3.563 19,915,330 3.4954 -1.18%
2000-09-07 0 8.450 8.400 8.450 8.450 8.650 7,874,000 67,194,400 8.5337 3.500 3.480 3.500 3.500 3.583 19,007,673 3.5351 -1.74%
2000-09-06 0 8.600 8.550 8.600 8.550 8.900 8,804,000 76,330,100 8.6699 3.563 3.542 3.563 3.542 3.687 21,252,674 3.5916 -1.71%
2000-09-05 0 8.750 8.750 8.800 8.700 8.950 19,150,500 168,166,275 8.7813 3.625 3.625 3.645 3.604 3.708 46,228,912 3.6377 1.74%
2000-09-04 0 8.600 8.600 8.650 8.400 8.700 14,564,600 125,050,280 8.5859 3.563 3.563 3.583 3.480 3.604 35,158,644 3.5567 2.99%
2000-09-01 0 8.350 8.300 8.350 8.300 8.500 10,753,200 90,024,162 8.3718 3.459 3.438 3.459 3.438 3.521 25,958,003 3.4681 0.60%
2000-08-31 0 8.300 8.250 8.300 8.200 8.500 10,758,000 89,520,900 8.3213 3.438 3.418 3.438 3.397 3.521 25,969,590 3.4471 -1.19%
2000-08-30 0 8.400 8.350 8.400 8.300 8.700 14,356,800 120,755,680 8.4110 3.480 3.459 3.480 3.438 3.604 34,657,019 3.4843 -2.33%
2000-08-29 0 8.600 8.600 8.650 8.500 8.750 9,980,000 86,252,346 8.6425 3.563 3.563 3.583 3.521 3.625 24,091,514 3.5802 0.00%
2000-08-28 0 8.600 8.550 8.600 8.500 8.700 4,720,000 40,487,800 8.5779 3.563 3.542 3.563 3.521 3.604 11,393,983 3.5534 0.00%
2000-08-25 0 8.600 8.600 8.650 8.550 8.750 8,144,000 70,089,888 8.6063 3.563 3.563 3.583 3.542 3.625 19,659,448 3.5652 -1.15%
2000-08-24 0 8.700 8.650 8.700 8.500 8.900 12,895,000 112,675,642 8.7379 3.604 3.583 3.604 3.521 3.687 31,128,264 3.6197 -0.57%
2000-08-23 0 8.750 8.700 8.750 8.550 9.300 41,579,700 365,892,761 8.7998 3.625 3.604 3.625 3.542 3.853 100,372,537 3.6453 -4.37%
2000-08-22 1 9.150 - - - - 0 0 - 3.790 - - - - 0 - 0.00%
2000-08-21 0 9.150 9.100 9.150 8.900 9.300 20,320,000 186,013,766 9.1542 3.790 3.770 3.790 3.687 3.853 49,052,060 3.7922 1.67%
2000-08-18 0 9.000 8.950 9.000 8.750 9.100 19,715,000 177,153,500 8.9857 3.728 3.708 3.728 3.625 3.770 47,591,603 3.7224 1.69%
2000-08-17 0 8.850 8.800 8.850 8.650 9.100 27,107,000 242,021,960 8.9284 3.666 3.645 3.666 3.583 3.770 65,435,738 3.6986 2.31%
2000-08-16 0 8.650 8.600 8.650 8.450 8.750 21,743,500 187,141,680 8.6068 3.583 3.563 3.583 3.500 3.625 52,488,360 3.5654 -1.14%
2000-08-15 0 8.750 8.700 8.750 8.700 8.900 7,798,000 68,293,000 8.7578 3.625 3.604 3.625 3.604 3.687 18,824,211 3.6279 0.57%
2000-08-14 0 8.700 8.650 8.700 8.650 9.100 8,600,516 75,460,636 8.7740 3.604 3.583 3.604 3.583 3.770 20,761,468 3.6346 -2.25%
2000-08-11 0 8.900 8.850 8.900 8.800 9.000 11,165,990 99,209,519 8.8850 3.687 3.666 3.687 3.645 3.728 26,954,469 3.6806 -1.66%
2000-08-10 0 9.050 9.000 9.050 8.800 9.100 20,236,000 181,730,284 8.9805 3.749 3.728 3.749 3.645 3.770 48,849,286 3.7202 1.12%
2000-08-09 0 8.950 8.950 9.000 8.600 9.150 23,223,000 206,516,600 8.8928 3.708 3.708 3.728 3.563 3.790 56,059,842 3.6839 0.00%
2000-08-08 0 8.950 8.900 8.950 8.800 9.300 34,288,000 310,337,206 9.0509 3.708 3.687 3.708 3.645 3.853 82,770,524 3.7494 -3.24%
2000-08-07 0 9.250 9.250 9.300 9.200 9.450 26,206,960 244,841,392 9.3426 3.832 3.832 3.853 3.811 3.915 63,263,060 3.8702 0.00%
2000-08-04 0 9.250 9.250 9.300 9.100 9.400 45,482,000 420,896,240 9.2541 3.832 3.832 3.853 3.770 3.894 109,792,609 3.8336 1.09%
2000-08-03 0 9.150 9.150 9.200 9.050 9.450 35,097,000 322,957,730 9.2019 3.790 3.790 3.811 3.749 3.915 84,723,433 3.8119 -1.08%
2000-08-02 0 9.250 9.250 9.300 9.150 9.700 69,602,684 652,896,968 9.3803 3.832 3.832 3.853 3.790 4.018 168,019,442 3.8858 -7.04%
2000-08-01 0 9.950 9.800 9.850 8.800 10.15 123,397,000 1,148,337,157 9.3060 4.122 4.060 4.080 3.645 4.205 297,877,810 3.8551 13.07%
2000-07-31 0 8.800 8.750 8.850 8.350 8.900 42,663,500 367,464,773 8.6131 3.645 3.625 3.666 3.459 3.687 102,988,808 3.5680 2.33%
2000-07-28 0 8.600 8.600 8.650 8.250 8.650 24,817,000 207,679,988 8.3685 3.563 3.563 3.583 3.418 3.583 59,907,725 3.4667 1.78%
2000-07-27 0 8.450 8.450 8.500 8.350 8.700 27,362,000 233,435,824 8.5314 3.500 3.500 3.521 3.459 3.604 66,051,303 3.5342 -3.43%
2000-07-26 0 8.750 8.700 8.750 8.700 9.050 22,686,718 201,511,347 8.8823 3.625 3.604 3.625 3.604 3.749 54,765,269 3.6795 -0.57%
2000-07-25 0 8.800 8.800 8.850 8.700 9.150 39,806,000 353,813,188 8.8884 3.645 3.645 3.666 3.604 3.790 96,090,862 3.6821 -2.22%
2000-07-24 0 9.000 8.950 9.000 8.900 9.200 49,922,207 450,678,301 9.0276 3.728 3.708 3.728 3.687 3.811 120,511,177 3.7397 0.00%
2000-07-21 0 9.000 9.050 9.100 8.700 9.100 67,199,000 598,091,038 8.9003 3.728 3.749 3.770 3.604 3.770 162,216,998 3.6870 4.65%
2000-07-20 0 8.600 8.600 8.650 8.350 8.700 38,162,000 327,563,396 8.5835 3.563 3.563 3.583 3.459 3.604 92,122,280 3.5557 1.18%
2000-07-19 0 8.500 8.500 8.550 8.350 8.650 62,249,108 528,401,576 8.4885 3.521 3.521 3.542 3.459 3.583 150,268,061 3.5164 0.59%
2000-07-18 0 8.450 8.450 8.500 7.950 8.600 98,432,575 823,889,210 8.3701 3.500 3.500 3.521 3.293 3.563 237,614,203 3.4673 3.68%
2000-07-17 0 8.150 8.150 8.200 8.000 8.600 78,652,690 654,976,053 8.3274 3.376 3.376 3.397 3.314 3.563 189,865,969 3.4497 5.16%
2000-07-14 0 7.750 7.700 7.750 7.650 8.350 41,923,208 333,332,145 7.9510 3.210 3.190 3.210 3.169 3.459 101,201,758 3.2937 -4.32%
2000-07-13 0 8.100 8.050 8.100 8.000 8.400 55,530,000 452,127,118 8.1420 3.355 3.335 3.355 3.314 3.480 134,048,273 3.3729 2.53%
2000-07-12 0 7.900 7.850 7.950 7.700 7.950 46,583,992 365,043,401 7.8362 3.273 3.252 3.293 3.190 3.293 112,452,795 3.2462 3.27%
2000-07-11 0 7.650 7.650 7.700 7.200 7.700 40,361,490 302,862,366 7.5037 3.169 3.169 3.190 2.983 3.190 97,431,803 3.1085 5.52%
2000-07-10 0 7.250 7.250 7.300 7.000 7.450 34,434,000 248,799,800 7.2254 3.003 3.003 3.024 2.900 3.086 83,122,965 2.9932 2.11%
2000-07-07 0 7.100 7.100 7.150 6.900 7.400 48,966,000 348,936,920 7.1261 2.941 2.941 2.962 2.858 3.065 118,202,913 2.9520 -2.74%
2000-07-06 0 7.300 7.250 7.300 7.150 7.650 42,316,800 314,070,952 7.4219 3.024 3.003 3.024 2.962 3.169 102,151,881 3.0745 -4.58%
2000-07-05 0 7.650 7.600 7.650 7.400 7.700 39,019,000 296,214,250 7.5915 3.169 3.148 3.169 3.065 3.190 94,191,060 3.1448 2.68%
2000-07-04 0 7.450 7.450 7.500 7.400 7.700 14,422,000 108,687,100 7.5362 3.086 3.086 3.107 3.065 3.190 34,814,410 3.1219 0.00%
2000-07-03 0 7.450 7.450 7.500 7.400 7.650 8,869,590 66,651,720 7.5146 3.086 3.086 3.107 3.065 3.169 21,411,007 3.1130 -1.32%
2000-06-30 0 7.550 7.500 7.550 7.450 7.600 20,239,000 152,266,438 7.5234 3.128 3.107 3.128 3.086 3.148 48,856,528 3.1166 -1.31%
2000-06-29 0 7.650 7.600 7.650 7.550 7.950 26,012,000 200,809,740 7.7199 3.169 3.148 3.169 3.128 3.293 62,792,431 3.1980 0.66%
2000-06-28 0 7.600 7.600 7.650 7.450 7.700 28,185,000 213,695,550 7.5819 3.148 3.148 3.169 3.086 3.190 68,038,008 3.1408 -0.65%
2000-06-27 0 7.650 7.600 7.650 7.600 8.000 22,641,000 174,811,240 7.7210 3.169 3.148 3.169 3.148 3.314 54,654,906 3.1985 -2.55%
2000-06-26 0 7.850 7.800 7.850 7.800 8.050 9,244,000 73,032,700 7.9006 3.252 3.231 3.252 3.231 3.335 22,314,825 3.2728 -1.65%
2000-06-23 0 8.000 7.950 8.000 7.700 8.250 38,308,000 302,253,720 7.8901 3.307 3.286 3.307 3.183 3.410 92,683,258 3.2611 0.63%
2000-06-22 0 7.950 7.900 7.950 7.900 8.300 31,684,880 254,221,876 8.0234 3.286 3.265 3.286 3.265 3.431 76,659,129 3.3163 -3.05%
2000-06-21 0 8.200 8.200 8.250 8.000 8.350 32,681,000 267,829,378 8.1953 3.389 3.389 3.410 3.307 3.451 79,069,165 3.3873 0.61%
2000-06-20 0 8.150 8.150 8.200 8.150 8.500 28,415,000 234,322,768 8.2464 3.369 3.369 3.389 3.369 3.513 68,747,906 3.4084 -0.61%
2000-06-19 0 8.200 8.150 8.200 8.150 8.400 34,321,200 284,509,208 8.2896 3.389 3.369 3.389 3.369 3.472 83,037,502 3.4263 -0.61%
2000-06-16 0 8.250 8.200 8.250 8.000 8.600 82,621,000 680,029,230 8.2307 3.410 3.389 3.410 3.307 3.555 199,895,152 3.4019 -3.51%
2000-06-15 0 8.550 8.550 8.600 8.500 8.900 21,066,000 182,713,404 8.6734 3.534 3.534 3.555 3.513 3.679 50,967,566 3.5849 -2.84%
2000-06-14 0 8.800 8.750 8.800 8.700 9.050 17,510,000 154,639,494 8.8315 3.637 3.617 3.637 3.596 3.741 42,364,098 3.6502 -1.12%
2000-06-13 0 8.900 8.850 8.900 8.800 9.050 18,470,150 165,063,163 8.9368 3.679 3.658 3.679 3.637 3.741 44,687,107 3.6938 -1.11%
2000-06-12 0 9.000 8.950 9.000 8.900 9.150 28,737,000 259,083,130 9.0157 3.720 3.699 3.720 3.679 3.782 69,526,960 3.7264 1.69%
2000-06-09 0 8.850 8.850 8.900 8.550 9.000 21,588,000 190,455,562 8.8223 3.658 3.658 3.679 3.534 3.720 52,230,505 3.6464 1.14%
2000-06-08 0 8.750 8.750 8.800 8.650 9.400 42,946,000 383,531,700 8.9306 3.617 3.617 3.637 3.575 3.885 103,904,542 3.6912 -6.42%
2000-06-07 0 9.350 9.350 9.400 8.750 9.400 64,752,150 589,446,250 9.1031 3.865 3.865 3.885 3.617 3.885 156,662,844 3.7625 5.65%
2000-06-05 0 8.850 8.800 8.850 8.750 9.200 66,029,375 589,487,527 8.9277 3.658 3.637 3.658 3.617 3.803 159,752,992 3.6900 3.51%
2000-06-02 0 8.550 8.500 8.550 8.400 8.900 40,573,530 351,529,437 8.6640 3.534 3.513 3.534 3.472 3.679 98,164,534 3.5810 3.01%
2000-06-01 0 8.300 8.250 8.300 7.800 8.400 26,051,400 212,622,994 8.1617 3.431 3.410 3.431 3.224 3.472 63,029,358 3.3734 5.06%
2000-05-31 0 7.900 7.900 8.000 7.800 8.200 45,968,025 366,689,055 7.9770 3.265 3.265 3.307 3.224 3.389 111,216,099 3.2971 6.04%
2000-05-30 0 7.450 7.400 7.450 7.200 7.800 17,349,600 129,997,250 7.4928 3.079 3.059 3.079 2.976 3.224 41,976,022 3.0969 -2.61%
2000-05-29 0 7.650 7.600 7.650 7.250 7.700 20,950,000 157,093,470 7.4985 3.162 3.141 3.162 2.997 3.183 50,686,913 3.0993 2.00%
2000-05-26 0 7.500 7.450 7.500 7.200 7.550 37,080,000 273,396,362 7.3731 3.100 3.079 3.100 2.976 3.121 89,712,207 3.0475 0.00%
2000-05-25 0 7.500 7.500 7.550 7.250 8.400 63,911,000 491,778,898 7.6947 3.100 3.100 3.121 2.997 3.472 154,627,747 3.1804 -6.83%
2000-05-24 0 8.050 8.050 8.100 8.000 8.350 51,355,000 420,377,340 8.1857 3.327 3.327 3.348 3.307 3.451 124,249,471 3.3833 -5.85%
2000-05-23 0 8.550 8.500 8.550 8.400 8.850 27,850,100 238,943,830 8.5796 3.534 3.513 3.534 3.472 3.658 67,381,174 3.5462 -1.16%
2000-05-22 0 8.650 8.600 8.650 8.600 9.000 29,216,000 255,840,564 8.7569 3.575 3.555 3.575 3.555 3.720 70,685,864 3.6194 -3.89%
2000-05-19 0 9.000 8.950 9.000 8.500 9.100 40,255,800 359,300,808 8.9254 3.720 3.699 3.720 3.513 3.761 97,395,810 3.6891 4.05%
2000-05-18 0 8.650 8.650 8.700 8.450 8.900 44,802,000 387,315,060 8.6450 3.575 3.575 3.596 3.493 3.679 108,394,992 3.5732 -2.81%
2000-05-17 0 8.900 8.900 8.950 8.900 9.450 52,982,120 489,848,256 9.2455 3.679 3.679 3.699 3.679 3.906 128,186,162 3.8214 -2.20%
2000-05-16 0 9.100 9.050 9.100 8.800 9.200 42,184,000 380,945,714 9.0306 3.761 3.741 3.761 3.637 3.803 102,060,942 3.7325 4.00%
2000-05-15 0 8.750 8.750 8.800 8.550 9.100 19,602,116 173,050,006 8.8281 3.617 3.617 3.637 3.534 3.761 47,425,811 3.6489 1.74%
2000-05-12 0 8.600 8.600 8.650 8.200 8.800 36,507,000 310,027,536 8.4923 3.555 3.555 3.575 3.389 3.637 88,325,877 3.5100 3.61%
2000-05-10 0 8.300 8.300 8.350 8.250 8.750 26,541,000 224,807,710 8.4702 3.431 3.431 3.451 3.410 3.617 64,213,907 3.5009 -5.68%
2000-05-09 0 8.800 8.800 8.850 8.200 8.850 24,757,000 209,930,300 8.4796 3.637 3.637 3.658 3.389 3.658 59,897,656 3.5048 2.33%
2000-05-08 0 8.600 8.550 8.600 8.550 9.350 23,719,000 209,976,600 8.8527 3.555 3.534 3.555 3.534 3.865 57,386,295 3.6590 -5.49%
2000-05-05 0 9.100 9.050 9.100 9.000 9.250 21,555,000 196,104,018 9.0978 3.761 3.741 3.761 3.720 3.823 52,150,664 3.7603 0.55%
2000-05-04 0 9.050 9.000 9.050 8.850 9.300 25,944,000 234,434,920 9.0362 3.741 3.720 3.741 3.658 3.844 62,769,512 3.7349 -2.69%
2000-05-03 0 9.300 9.300 9.350 9.050 9.500 37,024,450 343,059,024 9.2657 3.844 3.844 3.865 3.741 3.927 89,577,808 3.8297 -5.10%
2000-05-02 0 9.800 9.750 9.800 9.400 10.00 64,571,000 622,615,904 9.6423 4.051 4.030 4.051 3.885 4.133 156,224,566 3.9854 8.29%
2000-04-28 0 9.050 9.000 9.050 8.200 9.050 47,033,000 405,964,292 8.6315 3.741 3.720 3.741 3.389 3.741 113,792,724 3.5676 11.73%
2000-04-27 0 8.100 8.100 8.150 7.850 8.250 29,954,600 242,106,742 8.0825 3.348 3.348 3.369 3.245 3.410 72,472,850 3.3407 0.62%
2000-04-26 0 8.050 8.050 8.100 7.900 8.700 40,507,000 330,490,100 8.1588 3.327 3.327 3.348 3.265 3.596 98,003,570 3.3722 1.90%
2000-04-25 0 7.900 7.850 7.900 7.750 8.800 69,629,720 570,827,134 8.1980 3.265 3.245 3.265 3.203 3.637 168,463,750 3.3884 -11.73%
2000-04-20 0 8.950 8.850 8.900 8.400 9.050 45,339,452 394,718,875 8.7059 3.699 3.658 3.679 3.472 3.741 109,695,315 3.5983 -1.65%
2000-04-19 0 9.100 9.050 9.100 9.000 10.20 49,366,556 466,698,275 9.4537 3.761 3.741 3.761 3.720 4.216 119,438,584 3.9074 -2.67%
2000-04-18 0 9.350 9.350 9.400 9.300 10.50 64,691,600 641,087,974 9.9099 3.865 3.865 3.885 3.844 4.340 156,516,348 4.0960 1.63%
2000-04-17 0 9.200 9.200 9.250 8.500 9.650 85,957,000 791,556,030 9.2087 3.803 3.803 3.823 3.513 3.989 207,966,347 3.8062 -16.36%
2000-04-14 0 11.00 10.95 11.00 10.95 11.45 35,119,000 391,406,250 11.145 4.547 4.526 4.547 4.526 4.733 84,967,718 4.6065 -5.17%
2000-04-13 0 11.60 11.60 11.65 11.00 11.80 58,433,000 671,125,002 11.485 4.795 4.795 4.815 4.547 4.877 141,374,147 4.7472 -4.13%
2000-04-12 0 12.10 12.10 12.15 11.90 12.75 36,403,500 444,564,200 12.212 5.001 5.001 5.022 4.919 5.270 88,075,467 5.0475 -3.20%
2000-04-11 0 12.50 12.45 12.50 11.10 12.50 41,255,340 496,505,210 12.035 5.167 5.146 5.167 4.588 5.167 99,814,121 4.9743 3.73%
2000-04-10 0 12.05 12.05 12.10 12.00 13.30 33,525,000 421,654,748 12.577 4.981 4.981 5.001 4.960 5.497 81,111,158 5.1985 -4.74%
2000-04-07 0 12.65 12.60 12.65 11.20 13.10 77,722,660 940,525,452 12.101 5.229 5.208 5.229 4.629 5.415 188,043,995 5.0016 19.34%
2000-04-06 0 10.60 10.55 10.60 9.650 11.00 76,065,300 786,747,020 10.343 4.381 4.361 4.381 3.989 4.547 184,034,140 4.2750 16.48%
2000-04-05 0 9.100 9.100 9.150 8.200 10.50 84,251,100 756,421,102 8.9782 3.761 3.761 3.782 3.389 4.340 203,839,053 3.7109 -17.65%
2000-04-03 0 11.05 11.00 11.05 10.95 12.50 23,991,000 275,248,166 11.473 4.567 4.547 4.567 4.526 5.167 58,044,378 4.7420 -10.89%
2000-03-31 0 12.40 12.35 12.45 11.50 12.70 14,612,000 178,678,220 12.228 5.125 5.105 5.146 4.753 5.249 35,352,610 5.0542 -2.75%
2000-03-30 0 12.75 12.70 12.75 12.65 13.40 8,578,700 110,781,524 12.914 5.270 5.249 5.270 5.229 5.539 20,755,505 5.3375 -5.56%
2000-03-29 0 13.50 13.45 13.50 13.00 13.80 8,880,000 119,161,300 13.419 5.580 5.559 5.580 5.373 5.704 21,484,477 5.5464 -2.53%
2000-03-28 0 13.85 13.80 13.85 13.80 14.30 7,086,400 98,643,698 13.920 5.725 5.704 5.725 5.704 5.911 17,145,000 5.7535 -2.46%
2000-03-27 0 14.20 14.25 14.30 13.80 14.55 12,849,000 182,384,870 14.194 5.869 5.890 5.911 5.704 6.014 31,087,167 5.8669 -0.70%
2000-03-24 0 14.30 14.30 14.35 13.90 14.60 7,563,000 108,029,700 14.284 5.911 5.911 5.931 5.745 6.034 18,298,097 5.9039 4.00%
2000-03-23 0 13.75 13.80 13.85 13.25 13.95 4,786,000 65,433,700 13.672 5.683 5.704 5.725 5.477 5.766 11,579,359 5.6509 2.61%
2000-03-22 0 13.40 13.40 13.50 13.30 14.50 3,966,000 55,164,700 13.909 5.539 5.539 5.580 5.497 5.993 9,595,432 5.7491 -1.83%
2000-03-21 0 13.65 13.65 13.70 12.95 14.15 37,998,500 517,021,862 13.606 5.642 5.642 5.663 5.353 5.849 91,934,447 5.6238 4.60%
2000-03-20 0 13.05 13.00 13.10 11.60 13.50 35,377,200 437,776,624 12.375 5.394 5.373 5.415 4.795 5.580 85,592,413 5.1147 8.75%
2000-03-17 0 12.00 11.90 12.05 11.50 12.50 20,027,000 238,340,436 11.901 4.960 4.919 4.981 4.753 5.167 48,453,785 4.9189 4.35%
2000-03-16 0 11.50 11.45 11.50 11.35 12.70 21,954,600 258,988,536 11.797 4.753 4.733 4.753 4.691 5.249 53,117,465 4.8758 -9.09%
2000-03-15 0 12.65 12.60 12.65 11.30 13.00 39,471,300 484,684,478 12.279 5.229 5.208 5.229 4.671 5.373 95,497,773 5.0753 7.20%
2000-03-14 0 11.80 11.70 11.90 10.85 12.30 40,353,150 467,818,699 11.593 4.877 4.836 4.919 4.485 5.084 97,631,341 4.7917 -1.26%
2000-03-13 0 11.95 11.90 11.95 11.45 14.00 36,261,552 445,564,732 12.288 4.939 4.919 4.939 4.733 5.787 87,732,035 5.0787 -14.64%
2000-03-10 0 14.00 14.00 14.05 13.20 16.05 23,504,760 344,453,320 14.655 5.787 5.787 5.807 5.456 6.634 56,867,958 6.0571 -6.67%
2000-03-09 0 15.00 14.95 15.05 14.90 16.25 26,697,600 409,159,760 15.326 6.200 6.179 6.220 6.158 6.716 64,592,789 6.3344 0.00%
2000-03-08 0 15.00 14.95 15.00 13.60 16.45 54,530,000 836,165,116 15.334 6.200 6.179 6.200 5.621 6.799 131,931,139 6.3379 3.45%
2000-03-07 0 58.00 58.00 58.25 54.00 63.50 22,249,300 1,316,305,958 59.162 5.993 5.993 6.019 5.580 6.561 215,321,877 6.1132 -7.57%
2000-03-06 0 62.75 63.00 63.25 55.00 70.00 15,843,684 998,362,501 63.013 6.484 6.510 6.536 5.683 7.233 153,330,297 6.5112 26.26%
2000-03-03 0 49.70 49.80 49.90 43.50 59.50 16,420,715 836,935,183 50.968 5.136 5.146 5.156 4.495 6.148 158,914,626 5.2666 9.96%
2000-03-02 0 45.20 45.00 45.20 35.50 45.40 12,454,000 511,190,086 41.046 4.671 4.650 4.671 3.668 4.691 120,525,979 4.2413 28.05%
2000-03-01 0 35.30 35.30 35.40 34.30 36.00 100,399,700 3,405,282,520 33.917 3.648 3.648 3.658 3.544 3.720 971,637,394 3.5047 -1.94%
2000-02-29 0 36.00 36.00 36.10 32.60 36.10 4,565,052 158,754,030 34.776 3.720 3.720 3.730 3.369 3.730 44,179,168 3.5934 10.77%
2000-02-28 0 32.50 32.50 33.00 32.50 37.50 3,309,500 114,215,726 34.511 3.358 3.358 3.410 3.358 3.875 32,028,322 3.5661 -9.22%
2000-02-25 0 35.80 35.70 35.80 32.80 36.00 3,467,000 119,617,682 34.502 3.699 3.689 3.699 3.389 3.720 33,552,559 3.5651 7.83%
2000-02-24 0 33.20 33.00 33.20 32.40 36.90 2,237,500 77,230,074 34.516 3.431 3.410 3.431 3.348 3.813 21,653,836 3.5666 0.61%
2000-02-23 0 33.00 33.00 33.10 29.40 33.50 2,872,000 90,310,106 31.445 3.410 3.410 3.420 3.038 3.462 27,794,332 3.2492 12.63%
2000-02-22 0 29.30 29.00 29.30 26.80 30.00 2,115,000 59,899,420 28.321 3.028 2.997 3.028 2.769 3.100 20,468,319 2.9264 -1.01%
2000-02-21 0 29.60 29.55 29.60 29.50 31.20 2,499,400 75,626,770 30.258 3.059 3.053 3.059 3.048 3.224 24,188,424 3.1266 -2.95%
2000-02-18 0 30.50 30.00 30.50 29.30 31.80 3,593,500 109,437,628 30.454 3.152 3.100 3.152 3.028 3.286 34,776,787 3.1469 4.81%
2000-02-17 0 29.10 29.05 29.15 29.00 31.50 4,826,000 145,463,026 30.142 3.007 3.002 3.012 2.997 3.255 46,704,543 3.1145 -7.32%
2000-02-16 0 31.40 31.20 31.40 30.70 36.50 5,575,000 191,720,156 34.389 3.245 3.224 3.245 3.172 3.772 53,953,134 3.5535 -8.19%
2000-02-15 0 34.20 34.20 35.00 31.40 35.30 6,758,900 229,821,178 34.003 3.534 3.534 3.617 3.245 3.648 65,410,554 3.5135 10.32%
2000-02-14 0 31.00 29.70 31.00 27.65 33.40 4,000,000 126,778,610 31.695 3.203 3.069 3.203 2.857 3.451 38,710,769 3.2750 -5.20%
2000-02-11 0 32.70 32.70 33.40 32.60 35.00 4,453,000 149,744,120 33.628 3.379 3.379 3.451 3.369 3.617 43,094,763 3.4748 -1.21%
2000-02-10 0 33.10 33.10 33.50 32.60 35.00 5,363,000 178,683,244 33.318 3.420 3.420 3.462 3.369 3.617 51,901,463 3.4427 -6.50%
2000-02-09 0 35.40 35.20 35.40 28.20 35.80 6,001,000 197,091,640 32.843 3.658 3.637 3.658 2.914 3.699 58,075,831 3.3937 27.80%
2000-02-08 0 27.70 27.80 28.00 25.10 28.20 3,682,000 96,225,192 26.134 2.862 2.873 2.893 2.594 2.914 35,633,263 2.7004 10.80%
2000-02-03 0 25.00 24.80 - 24.10 25.00 3,310,000 80,520,252 24.326 2.583 2.563 - 2.490 2.583 32,033,161 2.5137 2.67%
2000-02-02 0 24.35 24.30 24.40 24.00 24.40 2,450,000 58,953,926 24.063 2.516 2.511 2.521 2.480 2.521 23,710,346 2.4864 3.62%
2000-02-01 0 23.50 23.50 23.90 23.25 24.00 3,334,000 77,091,900 23.123 2.428 2.428 2.470 2.402 2.480 32,265,426 2.3893 2.17%
2000-01-31 0 23.00 22.75 23.10 22.30 23.80 2,565,000 59,472,912 23.186 2.377 2.351 2.387 2.304 2.459 24,823,280 2.3959 -5.74%
2000-01-28 0 24.40 23.95 24.00 23.40 25.75 5,145,000 123,479,928 24.000 2.521 2.475 2.480 2.418 2.661 49,791,726 2.4799 5.63%
2000-01-27 0 23.10 23.00 23.60 21.60 24.20 5,425,000 124,013,564 22.860 2.387 2.377 2.439 2.232 2.501 52,501,480 2.3621 7.94%
2000-01-26 0 21.40 21.40 - 18.60 21.50 3,687,000 72,481,350 19.659 2.211 2.211 - 1.922 2.222 35,681,651 2.0313 15.36%
2000-01-25 0 18.55 18.50 18.55 18.50 18.90 3,268,000 60,797,900 18.604 1.917 1.912 1.917 1.912 1.953 31,626,698 1.9224 -1.85%
2000-01-24 0 18.90 18.80 18.90 18.50 19.15 1,210,000 22,775,978 18.823 1.953 1.943 1.953 1.912 1.979 11,710,008 1.9450 -0.53%
2000-01-21 0 19.00 18.65 19.00 18.50 19.45 1,740,000 32,645,606 18.762 1.963 1.927 1.963 1.912 2.010 16,839,184 1.9387 1.60%
2000-01-20 0 18.70 18.55 18.70 18.50 18.90 1,439,000 26,813,978 18.634 1.932 1.917 1.932 1.912 1.953 13,926,199 1.9254 -1.06%
2000-01-19 0 18.90 18.85 18.90 18.30 19.00 1,573,000 29,605,548 18.821 1.953 1.948 1.953 1.891 1.963 15,223,010 1.9448 2.16%
2000-01-18 0 18.50 18.50 19.10 18.45 20.50 2,713,000 53,109,740 19.576 1.912 1.912 1.974 1.906 2.118 26,255,579 2.0228 0.27%
2000-01-17 0 18.45 18.45 18.70 18.45 19.70 3,381,000 63,584,426 18.806 1.906 1.906 1.932 1.906 2.036 32,720,277 1.9433 -0.27%
2000-01-14 0 18.50 18.30 18.50 17.80 19.75 5,488,280 104,004,136 18.950 1.912 1.891 1.912 1.839 2.041 53,113,885 1.9581 3.93%
2000-01-13 0 17.80 17.30 17.85 16.50 18.00 1,926,000 32,811,700 17.036 1.839 1.788 1.844 1.705 1.860 18,639,235 1.7604 8.54%
2000-01-12 0 16.40 16.40 16.65 16.00 16.80 1,800,000 29,881,882 16.601 1.695 1.695 1.720 1.653 1.736 17,419,846 1.7154 -3.53%
2000-01-11 0 17.00 17.00 17.30 16.75 18.10 3,400,500 58,401,795 17.174 1.757 1.757 1.788 1.731 1.870 32,908,992 1.7746 0.59%
2000-01-10 0 16.90 16.90 16.95 16.75 17.20 4,514,000 76,317,160 16.907 1.746 1.746 1.751 1.731 1.777 43,685,103 1.7470 5.62%
2000-01-07 0 16.00 15.95 16.05 15.90 17.20 5,605,000 92,631,040 16.527 1.653 1.648 1.658 1.643 1.777 54,243,465 1.7077 -6.43%
2000-01-06 0 17.10 17.10 17.20 16.50 18.00 4,566,220 78,449,090 17.180 1.767 1.767 1.777 1.705 1.860 44,190,472 1.7752 -1.16%
2000-01-05 0 17.30 17.00 17.40 17.00 19.00 6,027,514 108,441,595 17.991 1.788 1.757 1.798 1.757 1.963 58,332,425 1.8590 -15.40%
2000-01-04 0 20.45 20.40 20.50 19.60 21.30 2,868,000 58,485,500 20.392 2.113 2.108 2.118 2.025 2.201 27,755,621 2.1072 3.81%
2000-01-03 0 19.70 19.60 19.80 19.35 19.85 1,146,000 22,410,000 19.555 2.036 2.025 2.046 1.999 2.051 11,090,635 2.0206 2.07%
1999-12-30 0 19.30 19.25 19.30 18.00 19.40 883,400 16,751,380 18.962 1.994 1.989 1.994 1.860 2.005 8,549,273 1.9594 4.04%
1999-12-29 0 18.55 18.45 18.55 18.05 20.00 1,176,000 21,794,100 18.532 1.917 1.906 1.917 1.865 2.067 11,380,966 1.9150 -7.25%
1999-12-28 0 20.00 20.00 20.20 20.00 21.80 798,000 16,340,000 20.476 2.067 2.067 2.087 2.067 2.253 7,722,798 2.1158 -1.72%
1999-12-24 0 20.35 20.30 20.50 20.20 21.50 1,083,680 22,388,636 20.660 2.103 2.098 2.118 2.087 2.222 10,487,521 2.1348 1.75%
1999-12-23 0 20.00 19.95 20.10 19.95 20.80 1,971,500 40,277,092 20.430 2.067 2.061 2.077 2.061 2.149 19,079,570 2.1110 1.78%
1999-12-22 0 19.65 19.60 19.85 19.30 20.15 2,899,200 57,258,030 19.750 2.030 2.025 2.051 1.994 2.082 28,057,565 2.0407 3.42%
1999-12-21 0 19.00 19.00 19.05 18.60 19.15 2,645,000 50,123,500 18.950 1.963 1.963 1.968 1.922 1.979 25,597,496 1.9581 1.06%
1999-12-20 0 18.80 18.75 18.80 18.25 19.05 2,005,500 37,470,138 18.684 1.943 1.937 1.943 1.886 1.968 19,408,612 1.9306 4.16%
1999-12-17 0 18.05 18.05 18.10 18.00 19.00 4,878,000 89,142,750 18.274 1.865 1.865 1.870 1.860 1.963 47,207,783 1.8883 0.28%
1999-12-16 0 18.00 18.00 18.05 17.75 18.20 7,717,000 138,774,100 17.983 1.860 1.860 1.865 1.834 1.881 74,682,751 1.8582 2.56%
1999-12-15 0 17.55 17.55 17.70 16.95 18.90 5,249,500 93,776,200 17.864 1.813 1.813 1.829 1.751 1.953 50,803,045 1.8459 -6.90%
1999-12-14 0 18.85 18.80 18.90 18.70 20.10 3,544,000 68,527,510 19.336 1.948 1.943 1.953 1.932 2.077 34,297,741 1.9980 -3.33%
1999-12-13 0 19.50 19.45 19.50 18.90 20.10 6,798,000 131,850,860 19.396 2.015 2.010 2.015 1.953 2.077 65,788,952 2.0041 4.28%
1999-12-10 0 18.70 18.80 18.90 18.30 19.60 6,651,000 127,209,250 19.126 1.932 1.943 1.953 1.891 2.025 64,366,331 1.9763 -1.58%
1999-12-09 0 19.00 19.05 19.10 18.75 23.40 13,511,260 271,231,452 20.074 1.963 1.968 1.974 1.937 2.418 130,757,816 2.0743 -15.37%
1999-12-08 0 22.45 22.45 22.60 19.00 22.70 6,399,000 134,025,200 20.945 2.320 2.320 2.335 1.963 2.346 61,927,552 2.1642 18.16%
1999-12-07 0 19.00 19.00 19.05 18.75 19.10 3,394,000 64,454,200 18.991 1.963 1.963 1.968 1.937 1.974 32,846,087 1.9623 -0.26%
1999-12-06 0 19.05 19.00 19.05 18.60 19.20 4,399,200 82,903,038 18.845 1.968 1.963 1.968 1.922 1.984 42,574,104 1.9473 4.67%
1999-12-03 0 18.20 18.20 18.30 17.60 19.40 3,339,000 61,097,244 18.298 1.881 1.881 1.891 1.819 2.005 32,313,814 1.8907 0.83%
1999-12-02 0 18.05 18.00 18.05 17.20 18.30 4,860,000 85,834,570 17.661 1.865 1.860 1.865 1.777 1.891 47,033,584 1.8250 6.18%
1999-12-01 0 17.00 16.95 17.00 16.65 18.00 3,996,000 69,147,198 17.304 1.757 1.751 1.757 1.720 1.860 38,672,058 1.7880 -6.08%
1999-11-30 0 18.10 18.10 18.50 17.00 19.75 8,672,736 160,684,106 18.527 1.870 1.870 1.912 1.757 2.041 83,932,070 1.9145 -1.90%
1999-11-29 0 18.45 18.20 18.30 16.40 18.95 5,478,000 96,862,000 17.682 1.906 1.881 1.891 1.695 1.958 53,014,398 1.8271 15.31%
1999-11-26 0 16.00 15.90 16.00 15.35 16.60 3,908,400 62,775,856 16.062 1.653 1.643 1.653 1.586 1.715 37,824,292 1.6597 5.61%
1999-11-25 0 15.15 15.25 15.35 15.00 17.70 6,940,000 110,333,344 15.898 1.565 1.576 1.586 1.550 1.829 67,163,184 1.6428 1.00%
1999-11-24 0 15.00 15.00 15.25 13.60 15.40 4,039,000 59,808,500 14.808 1.550 1.550 1.576 1.405 1.591 39,088,199 1.5301 9.49%
1999-11-23 0 13.70 13.70 13.75 12.85 13.90 2,894,000 38,866,000 13.430 1.416 1.416 1.421 1.328 1.436 28,007,241 1.3877 6.20%
1999-11-22 0 12.90 12.90 12.95 12.55 13.50 3,095,000 40,189,880 12.985 1.333 1.333 1.338 1.297 1.395 29,952,457 1.3418 3.61%
1999-11-19 0 12.45 12.20 12.50 12.15 13.00 2,874,000 36,068,376 12.550 1.286 1.261 1.292 1.255 1.343 27,813,687 1.2968 -0.80%
1999-11-18 0 12.55 12.50 12.60 12.15 12.70 3,161,000 39,287,890 12.429 1.297 1.292 1.302 1.255 1.312 30,591,185 1.2843 3.29%
1999-11-17 0 12.15 12.00 12.15 11.95 12.70 10,473,000 129,279,752 12.344 1.255 1.240 1.255 1.235 1.312 101,354,470 1.2755 2.10%
1999-11-16 0 11.90 11.85 11.90 11.65 14.00 13,048,800 161,276,790 12.360 1.230 1.224 1.230 1.204 1.447 126,282,270 1.2771 -14.39%
1999-11-15 0 13.90 13.65 13.95 11.90 14.00 8,436,000 107,160,700 12.703 1.436 1.410 1.441 1.230 1.447 81,641,011 1.3126 15.11%
1999-11-12 0 12.10 12.10 12.20 10.50 12.30 4,362,000 51,238,884 11.747 1.248 1.248 1.258 1.083 1.268 42,301,493 1.2113 16.35%
1999-11-11 0 10.40 10.40 10.50 10.00 10.60 4,644,000 48,243,300 10.388 1.072 1.072 1.083 1.031 1.093 45,036,253 1.0712 5.05%
1999-11-10 0 9.900 9.850 9.950 9.700 10.10 2,757,000 27,310,330 9.9058 1.021 1.016 1.026 1.000 1.041 26,736,638 1.0215 2.06%
1999-11-09 0 9.700 9.700 9.750 9.400 9.800 2,616,000 25,135,352 9.6083 1.000 1.000 1.005 0.969 1.011 25,369,259 0.9908 4.30%
1999-11-08 0 9.300 9.250 9.300 9.150 9.650 3,738,652 34,753,045 9.2956 0.959 0.954 0.959 0.944 0.995 36,256,433 0.9585 -3.63%
1999-11-05 0 9.650 9.650 9.700 9.250 9.950 4,550,000 43,359,600 9.5296 0.995 0.995 1.000 0.954 1.026 44,124,666 0.9827 3.76%
1999-11-04 0 9.300 9.300 9.400 9.200 9.500 12,395,000 115,193,700 9.2936 0.959 0.959 0.969 0.949 0.980 120,203,349 0.9583 0.54%
1999-11-03 0 9.250 9.200 9.250 8.300 9.500 11,904,500 105,545,500 8.8660 0.954 0.949 0.954 0.856 0.980 115,446,613 0.9142 12.12%
1999-11-02 0 8.250 8.250 8.300 8.000 8.300 3,040,000 25,118,200 8.2626 0.851 0.851 0.856 0.825 0.856 29,481,096 0.8520 2.48%
1999-11-01 0 8.050 8.100 8.250 8.000 8.750 8,924,000 75,277,032 8.4353 0.830 0.835 0.851 0.825 0.902 86,542,532 0.8698 -3.01%
1999-10-29 0 8.300 8.300 8.350 7.650 8.350 9,050,700 72,849,242 8.0490 0.856 0.856 0.861 0.789 0.861 87,771,234 0.8300 8.50%
1999-10-28 0 7.650 7.650 7.700 7.600 7.750 3,547,000 27,296,800 7.6957 0.789 0.789 0.794 0.784 0.799 34,397,844 0.7936 0.66%
1999-10-27 0 7.600 7.500 7.600 7.100 7.600 3,022,000 22,542,200 7.4594 0.784 0.773 0.784 0.732 0.784 29,306,537 0.7692 7.04%
1999-10-26 0 7.100 7.100 7.200 7.000 7.100 1,019,800 7,197,940 7.0582 0.732 0.732 0.742 0.722 0.732 9,889,744 0.7278 -1.39%
1999-10-25 0 7.200 7.200 7.250 7.100 7.300 1,176,000 8,479,900 7.2108 0.742 0.742 0.748 0.732 0.753 11,404,529 0.7436 1.41%
1999-10-22 0 7.100 7.100 7.150 6.900 7.150 2,352,555 16,513,929 7.0196 0.732 0.732 0.737 0.712 0.737 22,814,440 0.7238 1.43%
1999-10-21 0 7.000 6.950 7.050 6.750 7.050 3,347,000 23,115,400 6.9063 0.722 0.717 0.727 0.696 0.727 32,458,298 0.7122 2.94%
1999-10-20 0 6.800 6.750 6.800 6.700 6.950 1,220,000 8,342,048 6.8377 0.701 0.696 0.701 0.691 0.717 11,831,229 0.7051 0.00%
1999-10-19 0 6.800 6.800 6.850 6.750 6.900 2,718,800 18,500,480 6.8046 0.701 0.701 0.706 0.696 0.712 26,366,185 0.7017 -2.16%
1999-10-15 0 6.950 6.950 7.000 6.900 7.050 2,897,000 20,241,300 6.9870 0.717 0.717 0.722 0.712 0.727 28,094,320 0.7205 -0.71%
1999-10-14 0 7.000 6.950 7.000 6.950 7.100 2,000,000 14,021,100 7.0106 0.722 0.717 0.722 0.717 0.732 19,395,458 0.7229 -2.10%
1999-10-13 0 7.150 7.100 7.150 7.050 7.150 1,025,400 7,282,160 7.1018 0.737 0.732 0.737 0.727 0.737 9,944,051 0.7323 -0.69%
1999-10-12 0 7.200 7.100 7.250 7.100 7.250 1,419,000 10,147,300 7.1510 0.742 0.732 0.748 0.732 0.748 13,761,077 0.7374 0.00%
1999-10-11 0 7.200 7.200 7.250 7.200 7.400 299,500 2,172,500 7.2538 0.742 0.742 0.748 0.742 0.763 2,904,470 0.7480 -0.69%
1999-10-08 0 7.250 7.200 7.250 6.900 7.250 1,125,000 8,085,450 7.1871 0.748 0.742 0.748 0.712 0.748 10,909,945 0.7411 5.07%
1999-10-07 0 6.900 6.900 6.950 6.900 7.200 837,000 5,923,520 7.0771 0.712 0.712 0.717 0.712 0.742 8,116,999 0.7298 -2.82%
1999-10-06 0 7.100 7.000 7.100 6.900 7.450 1,442,456 10,293,001 7.1357 0.732 0.722 0.732 0.712 0.768 13,988,547 0.7358 -4.05%
1999-10-05 0 7.400 7.350 7.400 7.250 7.400 832,000 6,101,476 7.3335 0.763 0.758 0.763 0.748 0.763 8,068,510 0.7562 0.00%
1999-10-04 0 7.400 7.350 7.400 7.300 7.400 1,378,000 10,144,800 7.3620 0.763 0.758 0.763 0.753 0.763 13,363,470 0.7591 0.00%
1999-09-30 0 7.400 7.400 7.450 7.200 7.500 2,704,000 19,923,996 7.3683 0.763 0.763 0.768 0.742 0.773 26,222,659 0.7598 4.23%
1999-09-29 0 7.100 7.100 7.200 6.650 7.400 2,612,000 18,791,800 7.1944 0.732 0.732 0.742 0.686 0.763 25,330,468 0.7419 6.77%
1999-09-28 0 6.650 6.600 6.650 6.500 6.750 709,571 4,739,412 6.6793 0.686 0.681 0.686 0.670 0.696 6,881,227 0.6887 2.31%
1999-09-27 0 6.500 6.500 6.550 6.400 6.750 2,788,000 18,197,172 6.5270 0.670 0.670 0.675 0.660 0.696 27,037,268 0.6730 -2.26%
1999-09-24 0 6.650 6.650 6.700 6.600 6.850 2,306,000 15,506,958 6.7246 0.686 0.686 0.691 0.681 0.706 22,362,963 0.6934 -2.92%
1999-09-23 0 6.850 6.800 6.850 6.600 7.000 894,429 6,126,353 6.8495 0.706 0.701 0.706 0.681 0.722 8,673,930 0.7063 -0.72%
1999-09-22 0 6.900 6.850 6.900 6.850 7.050 978,000 6,764,300 6.9165 0.712 0.706 0.712 0.706 0.727 9,484,379 0.7132 -2.82%
1999-09-21 0 7.100 7.100 7.150 7.050 7.250 2,728,000 19,498,300 7.1475 0.732 0.732 0.737 0.727 0.748 26,455,404 0.7370 0.00%
1999-09-20 0 7.100 7.100 7.150 6.950 7.300 3,584,800 25,603,060 7.1421 0.732 0.732 0.737 0.717 0.753 34,764,418 0.7365 -2.74%
1999-09-17 0 7.300 7.250 7.300 7.150 7.500 1,737,000 12,677,460 7.2985 0.753 0.748 0.753 0.737 0.773 16,844,955 0.7526 0.00%
1999-09-15 0 7.300 7.300 7.400 7.250 7.400 1,958,000 14,334,296 7.3209 0.753 0.753 0.763 0.748 0.763 18,988,153 0.7549 -0.68%
1999-09-14 0 7.350 7.300 7.350 7.100 7.400 2,134,000 15,576,000 7.2990 0.758 0.753 0.758 0.732 0.763 20,694,953 0.7526 1.38%
1999-09-13 0 7.250 7.250 7.300 7.250 7.500 1,642,000 12,047,016 7.3368 0.748 0.748 0.753 0.748 0.773 15,923,671 0.7565 -2.68%
1999-09-10 0 7.450 7.450 7.500 7.350 7.500 1,001,000 7,438,522 7.4311 0.768 0.768 0.773 0.758 0.773 9,707,427 0.7663 1.36%
1999-09-09 0 7.350 7.300 7.350 7.250 7.500 654,000 4,822,200 7.3734 0.758 0.753 0.758 0.748 0.773 6,342,315 0.7603 0.00%
1999-09-08 0 7.350 7.250 7.400 7.300 7.400 638,000 4,675,500 7.3284 0.758 0.748 0.763 0.753 0.763 6,187,151 0.7557 -0.68%
1999-09-07 0 7.400 7.250 7.400 7.250 7.400 748,000 5,494,000 7.3449 0.763 0.748 0.763 0.748 0.763 7,253,901 0.7574 0.00%
1999-09-06 0 7.400 7.400 7.450 7.250 7.400 2,632,000 19,436,300 7.3846 0.763 0.763 0.768 0.748 0.763 25,524,422 0.7615 3.50%
1999-09-03 0 7.150 7.150 7.200 7.100 7.300 3,350,852 24,559,226 7.3292 0.737 0.737 0.742 0.732 0.753 32,495,654 0.7558 -4.67%
1999-09-02 0 7.500 7.500 7.550 7.400 7.550 471,500 3,513,175 7.4511 0.773 0.773 0.779 0.763 0.779 4,572,479 0.7683 0.67%
1999-09-01 0 7.450 7.450 7.500 7.450 7.800 2,865,000 21,984,150 7.6734 0.768 0.768 0.773 0.768 0.804 27,783,993 0.7913 -0.67%
1999-08-31 0 7.500 7.500 7.550 7.250 7.550 2,950,000 21,997,900 7.4569 0.773 0.773 0.779 0.748 0.779 28,608,300 0.7689 2.04%
1999-08-30 0 7.350 7.350 7.400 7.350 7.500 1,492,000 11,094,830 7.4362 0.758 0.758 0.763 0.758 0.773 14,469,011 0.7668 0.00%
1999-08-27 0 7.350 7.350 7.400 7.300 7.500 1,054,000 7,821,600 7.4209 0.758 0.758 0.763 0.753 0.773 10,221,406 0.7652 -1.34%
1999-08-26 0 7.450 7.450 7.500 7.450 7.700 2,790,000 20,948,500 7.5084 0.768 0.768 0.773 0.768 0.794 27,056,663 0.7742 -0.67%
1999-08-25 0 7.500 7.450 7.500 7.250 7.600 9,228,000 68,899,250 7.4663 0.773 0.768 0.773 0.748 0.784 89,490,642 0.7699 3.45%
1999-08-24 0 7.250 7.200 7.250 7.100 7.300 1,402,000 10,099,400 7.2036 0.748 0.742 0.748 0.732 0.753 13,596,216 0.7428 0.69%
1999-08-23 0 7.200 7.150 7.250 7.150 7.200 552,000 3,971,300 7.1944 0.742 0.737 0.748 0.737 0.742 5,353,146 0.7419 0.00%
1999-08-20 0 7.200 7.150 7.200 7.200 7.450 2,751,000 19,993,680 7.2678 0.742 0.737 0.742 0.742 0.768 26,678,452 0.7494 0.00%
1999-08-19 0 7.200 7.150 7.200 7.000 7.250 3,198,000 22,926,000 7.1689 0.742 0.737 0.742 0.722 0.748 31,013,337 0.7392 1.41%
1999-08-18 0 7.100 7.100 7.150 7.100 7.300 2,218,000 15,905,800 7.1712 0.732 0.732 0.737 0.732 0.753 21,509,563 0.7395 0.71%
1999-08-17 0 7.050 7.000 7.050 6.900 7.100 734,000 5,172,300 7.0467 0.727 0.722 0.727 0.712 0.732 7,118,133 0.7266 0.00%
1999-08-16 0 7.050 7.050 7.100 7.000 7.200 782,000 5,524,884 7.0651 0.727 0.727 0.732 0.722 0.742 7,583,624 0.7285 2.17%
1999-08-13 0 6.900 6.900 6.950 6.850 6.950 1,104,100 7,630,360 6.9109 0.712 0.712 0.717 0.706 0.717 10,707,262 0.7126 -2.13%
1999-08-12 0 7.050 7.050 7.100 6.800 7.100 5,468,000 37,054,556 6.7766 0.727 0.727 0.732 0.701 0.732 53,027,181 0.6988 6.02%
1999-08-11 0 6.650 6.650 6.750 6.400 6.750 5,464,000 35,816,450 6.5550 0.686 0.686 0.696 0.660 0.696 52,988,390 0.6759 2.31%
1999-08-10 0 6.500 6.450 6.500 6.300 7.000 5,790,000 38,020,500 6.5666 0.670 0.665 0.670 0.650 0.722 56,149,850 0.6771 -6.47%
1999-08-09 0 6.950 6.950 7.000 6.950 7.100 2,048,000 14,302,600 6.9837 0.717 0.717 0.722 0.717 0.732 19,860,949 0.7201 -1.42%
1999-08-06 0 7.050 7.000 7.050 6.900 7.150 8,032,000 56,350,580 7.0158 0.727 0.722 0.727 0.712 0.737 77,892,158 0.7234 -0.70%
1999-08-05 0 7.100 7.100 7.150 7.100 7.300 3,545,700 25,336,900 7.1458 0.732 0.732 0.737 0.732 0.753 34,385,237 0.7369 -2.74%
1999-08-04 0 7.300 7.250 7.300 7.200 7.400 2,788,000 20,321,400 7.2889 0.753 0.748 0.753 0.742 0.763 27,037,268 0.7516 0.00%
1999-08-03 0 7.300 7.250 7.300 7.250 7.500 1,968,000 14,456,738 7.3459 0.753 0.748 0.753 0.748 0.773 19,085,130 0.7575 -2.01%
1999-08-02 0 7.450 7.400 7.450 7.300 7.550 3,957,000 29,392,800 7.4281 0.768 0.763 0.768 0.753 0.779 38,373,913 0.7660 2.05%
1999-07-30 0 7.300 7.300 7.350 7.150 7.400 3,786,100 27,494,800 7.2620 0.753 0.753 0.758 0.737 0.763 36,716,571 0.7488 -2.67%
1999-07-29 0 7.500 7.450 7.500 6.900 7.500 4,308,000 31,265,922 7.2576 0.773 0.768 0.773 0.712 0.773 41,777,816 0.7484 4.90%
1999-07-28 0 7.150 7.100 7.150 7.100 7.600 4,727,000 34,779,720 7.3577 0.737 0.732 0.737 0.732 0.784 45,841,164 0.7587 -3.38%
1999-07-27 0 7.400 7.300 7.400 6.900 7.500 10,428,000 75,863,010 7.2749 0.763 0.753 0.763 0.712 0.773 101,127,916 0.7502 -2.63%
1999-07-26 0 7.600 7.600 7.650 7.450 7.750 3,569,100 27,120,555 7.5987 0.784 0.784 0.789 0.768 0.799 34,612,164 0.7836 0.66%
1999-07-23 0 7.550 7.500 7.550 7.300 7.700 4,637,000 34,726,400 7.4890 0.779 0.773 0.779 0.753 0.794 44,968,369 0.7722 -1.31%
1999-07-22 0 7.650 7.600 7.650 7.100 7.800 10,595,800 80,067,460 7.5565 0.789 0.784 0.789 0.732 0.804 102,755,195 0.7792 8.51%
1999-07-21 0 7.050 7.000 7.050 6.600 7.200 6,976,000 48,225,280 6.9130 0.727 0.722 0.727 0.681 0.742 67,651,356 0.7129 5.22%
1999-07-20 0 6.700 6.700 6.750 6.550 6.800 3,412,000 22,579,340 6.6176 0.691 0.691 0.696 0.675 0.701 33,088,651 0.6824 0.75%
1999-07-19 0 6.650 6.550 6.600 6.550 6.850 2,853,000 19,152,186 6.7130 0.686 0.675 0.681 0.675 0.706 27,667,620 0.6922 -2.92%
1999-07-16 0 6.850 6.850 6.900 6.700 6.950 4,116,000 27,907,466 6.7802 0.706 0.706 0.712 0.691 0.717 39,915,852 0.6992 2.24%
1999-07-15 0 6.700 6.650 6.750 6.600 6.850 8,463,000 56,750,400 6.7057 0.691 0.686 0.696 0.681 0.706 82,071,879 0.6915 0.75%
1999-07-14 0 6.650 6.650 6.700 6.500 7.000 11,030,000 73,747,008 6.6860 0.686 0.686 0.691 0.670 0.722 106,965,949 0.6894 -3.62%
1999-07-13 0 6.900 6.850 6.900 6.850 7.300 5,686,000 39,634,700 6.9706 0.712 0.706 0.712 0.706 0.753 55,141,286 0.7188 -5.48%
1999-07-12 0 7.300 7.300 7.350 7.300 7.450 3,811,900 28,148,164 7.3843 0.753 0.753 0.758 0.753 0.768 36,966,773 0.7614 -0.68%
1999-07-09 0 7.350 7.350 7.400 7.250 7.500 3,850,000 28,445,388 7.3884 0.758 0.758 0.763 0.748 0.773 37,336,256 0.7619 -2.00%
1999-07-08 0 7.500 7.450 7.500 7.200 7.650 3,188,000 23,847,976 7.4805 0.773 0.768 0.773 0.742 0.789 30,916,360 0.7714 -2.60%
1999-07-07 0 7.700 7.600 7.700 7.550 7.800 2,175,000 16,681,208 7.6695 0.794 0.784 0.794 0.779 0.804 21,092,560 0.7909 -1.28%
1999-07-06 0 7.800 7.750 7.800 7.600 7.950 3,454,000 26,773,300 7.7514 0.804 0.799 0.804 0.784 0.820 33,495,955 0.7993 -0.26%
1999-07-05 0 7.850 7.800 7.850 7.650 7.900 3,808,000 29,664,876 7.7901 0.806 0.801 0.806 0.786 0.812 37,070,623 0.8002 1.95%
1999-07-02 0 7.700 7.700 7.750 7.600 7.800 7,458,000 57,163,450 7.6647 0.791 0.791 0.796 0.781 0.801 72,603,126 0.7873 3.36%
1999-06-30 0 7.450 7.400 7.450 7.300 7.500 9,803,000 72,869,420 7.4334 0.765 0.760 0.765 0.750 0.770 95,431,542 0.7636 2.05%
1999-06-29 0 7.300 7.200 7.250 7.150 7.600 7,972,000 58,968,500 7.3970 0.750 0.740 0.745 0.734 0.781 77,606,881 0.7598 -2.01%
1999-06-28 0 7.450 7.400 7.450 7.100 7.450 2,656,000 19,490,800 7.3384 0.765 0.760 0.765 0.729 0.765 25,855,980 0.7538 2.76%
1999-06-25 0 7.250 7.250 7.300 6.950 7.500 9,999,000 72,495,700 7.2503 0.745 0.745 0.750 0.714 0.770 97,339,589 0.7448 -3.97%
1999-06-24 0 7.550 7.500 7.600 7.400 7.900 147,754,000 1,072,007,050 7.2554 0.776 0.770 0.781 0.760 0.812 1,438,375,201 0.7453 -7.36%
1999-06-23 0 8.150 8.150 8.200 7.850 8.400 4,904,000 39,845,130 8.1250 0.837 0.837 0.842 0.806 0.863 47,740,108 0.8346 0.62%
1999-06-22 0 8.100 8.100 8.200 8.000 8.550 6,415,000 53,115,860 8.2799 0.832 0.832 0.842 0.822 0.878 62,449,591 0.8505 1.25%
1999-06-21 0 8.000 7.950 8.000 7.300 8.050 5,697,500 43,586,150 7.6500 0.822 0.817 0.822 0.750 0.827 55,464,777 0.7858 11.11%
1999-06-17 0 7.200 7.200 7.250 6.750 7.250 5,680,000 40,326,400 7.0997 0.740 0.740 0.745 0.693 0.745 55,294,416 0.7293 6.67%
1999-06-16 0 6.750 6.650 6.750 6.600 6.800 3,350,000 22,526,466 6.7243 0.693 0.683 0.693 0.678 0.699 32,612,024 0.6907 0.75%
1999-06-15 0 6.700 6.650 6.700 6.550 6.900 4,752,000 31,948,400 6.7231 0.688 0.683 0.688 0.673 0.709 46,260,399 0.6906 -1.47%
1999-06-14 0 6.800 6.800 6.850 6.300 7.000 12,662,000 85,717,600 6.7697 0.699 0.699 0.704 0.647 0.719 123,263,714 0.6954 7.94%
1999-06-11 0 6.300 6.250 6.300 5.900 6.400 8,885,000 55,277,750 6.2215 0.647 0.642 0.647 0.606 0.657 86,494,874 0.6391 7.69%
1999-06-10 0 5.850 5.850 5.950 5.550 5.950 5,348,000 30,618,900 5.7253 0.601 0.601 0.611 0.570 0.611 52,062,418 0.5881 6.36%
1999-06-09 0 5.500 5.450 5.500 5.450 5.550 2,382,000 13,116,000 5.5063 0.565 0.560 0.565 0.560 0.570 23,188,609 0.5656 -0.90%
1999-06-08 0 5.550 5.550 5.650 5.350 5.700 4,481,000 24,878,658 5.5520 0.570 0.570 0.580 0.550 0.586 43,622,232 0.5703 5.71%
1999-06-07 0 5.250 5.250 5.350 5.250 5.400 1,614,000 8,556,100 5.3012 0.539 0.539 0.550 0.539 0.555 15,712,181 0.5446 -2.78%
1999-06-04 0 5.400 5.350 5.400 5.250 5.400 3,876,000 20,748,140 5.3530 0.555 0.550 0.555 0.539 0.555 37,732,598 0.5499 0.93%
1999-06-03 0 5.350 5.300 5.350 5.200 5.400 3,448,000 18,405,800 5.3381 0.550 0.544 0.550 0.534 0.555 33,566,047 0.5483 0.94%
1999-06-02 0 5.300 5.300 5.350 5.150 5.400 3,662,000 19,389,500 5.2948 0.544 0.544 0.550 0.529 0.555 35,649,322 0.5439 0.00%
1999-06-01 0 5.300 5.300 5.350 5.300 5.550 2,406,000 13,068,000 5.4314 0.544 0.544 0.550 0.544 0.570 23,422,247 0.5579 0.00%
1999-05-31 0 5.300 5.250 5.350 5.200 5.500 3,017,000 16,019,350 5.3097 0.544 0.539 0.550 0.534 0.565 29,370,291 0.5454 -0.93%
1999-05-28 0 5.350 5.250 5.300 5.100 5.400 12,991,000 68,341,948 5.2607 0.550 0.539 0.544 0.524 0.555 126,466,507 0.5404 4.90%
1999-05-27 0 5.100 5.050 5.100 4.800 5.500 11,978,000 62,791,950 5.2423 0.524 0.519 0.524 0.493 0.565 116,605,020 0.5385 6.25%
1999-05-26 0 4.800 4.725 4.800 4.600 4.850 5,670,000 26,909,368 4.7459 0.493 0.485 0.493 0.473 0.498 55,197,067 0.4875 1.59%
1999-05-25 0 4.725 4.700 4.725 4.425 4.900 4,977,000 23,552,900 4.7323 0.485 0.483 0.485 0.455 0.503 48,450,759 0.4861 3.85%
1999-05-24 0 4.550 4.500 4.550 4.475 4.700 2,490,000 11,308,170 4.5414 0.467 0.462 0.467 0.460 0.483 24,239,982 0.4665 1.11%
1999-05-21 0 4.500 4.500 4.550 4.475 4.700 4,202,000 19,211,770 4.5721 0.462 0.462 0.467 0.460 0.483 40,906,186 0.4697 -3.23%
1999-05-20 0 4.650 4.625 4.650 4.625 4.775 3,161,000 14,837,650 4.6940 0.478 0.475 0.478 0.475 0.491 30,772,121 0.4822 -3.13%
1999-05-19 0 4.800 4.800 4.850 4.625 4.925 7,406,000 35,815,100 4.8360 0.493 0.493 0.498 0.475 0.506 72,096,909 0.4968 1.59%
1999-05-18 0 4.725 4.750 4.775 4.500 4.950 10,355,900 48,815,910 4.7138 0.485 0.488 0.491 0.462 0.508 100,813,986 0.4842 3.28%
1999-05-17 0 4.575 4.550 4.575 4.200 4.675 6,426,000 28,654,250 4.4591 0.470 0.467 0.470 0.431 0.480 62,556,676 0.4581 7.02%
1999-05-14 0 4.275 4.275 4.300 4.000 4.475 7,533,000 31,842,000 4.2270 0.439 0.439 0.442 0.411 0.460 73,333,246 0.4342 6.21%
1999-05-13 0 4.025 4.000 4.025 4.000 4.025 694,000 2,788,150 4.0175 0.413 0.411 0.413 0.411 0.413 6,756,043 0.4127 0.63%
1999-05-12 0 4.000 4.000 4.025 3.975 4.025 1,294,000 5,174,366 3.9987 0.411 0.411 0.413 0.408 0.413 12,597,003 0.4108 -0.62%
1999-05-11 0 4.025 4.000 4.025 3.900 4.100 2,178,000 8,710,900 3.9995 0.413 0.411 0.413 0.401 0.421 21,202,683 0.4108 2.55%
1999-05-10 0 3.925 3.925 3.975 3.800 3.950 2,874,000 11,195,250 3.8954 0.403 0.403 0.408 0.390 0.406 27,978,196 0.4001 -1.88%
1999-05-07 0 4.000 3.975 4.000 3.900 4.025 3,214,000 12,843,600 3.9961 0.411 0.408 0.411 0.401 0.413 31,288,073 0.4105 -0.62%
1999-05-06 0 4.025 4.025 4.050 4.000 4.100 2,548,000 10,249,425 4.0225 0.413 0.413 0.416 0.411 0.421 24,804,608 0.4132 -0.62%
1999-05-05 0 4.050 4.050 4.075 4.025 4.125 4,250,000 17,211,050 4.0497 0.416 0.416 0.419 0.413 0.424 41,373,463 0.4160 1.89%
1999-05-04 0 3.975 3.950 3.975 3.975 4.150 1,910,000 7,648,200 4.0043 0.408 0.406 0.408 0.408 0.426 18,593,721 0.4113 -0.63%
1999-05-03 0 4.000 4.000 4.025 3.975 4.075 1,220,000 4,910,000 4.0246 0.411 0.411 0.413 0.408 0.419 11,876,618 0.4134 0.00%
1999-04-30 0 4.000 3.975 4.025 3.900 4.050 1,520,000 6,047,360 3.9785 0.411 0.408 0.413 0.401 0.416 14,797,097 0.4087 1.27%
1999-04-29 0 3.950 3.925 4.000 3.825 4.025 2,254,000 8,837,300 3.9207 0.406 0.403 0.411 0.393 0.413 21,942,538 0.4027 -1.86%
1999-04-28 0 4.025 4.025 4.050 4.000 4.225 3,628,000 14,687,370 4.0483 0.413 0.413 0.416 0.411 0.434 35,318,335 0.4159 -2.42%
1999-04-27 0 4.125 4.100 4.150 3.950 4.125 7,700,000 31,060,950 4.0339 0.424 0.421 0.426 0.406 0.424 74,958,979 0.4144 5.10%
1999-04-26 0 3.925 3.900 3.925 3.925 4.075 3,151,000 12,526,350 3.9754 0.403 0.401 0.403 0.403 0.419 30,674,772 0.4084 -1.26%
1999-04-23 0 3.975 3.975 4.000 3.975 4.250 5,796,000 23,554,800 4.0640 0.408 0.408 0.411 0.408 0.437 56,423,668 0.4175 -0.63%
1999-04-22 0 4.000 3.975 4.000 3.925 4.150 12,479,000 50,340,950 4.0341 0.411 0.408 0.411 0.403 0.426 121,482,221 0.4144 0.00%
1999-04-21 0 4.000 4.000 4.025 3.750 4.000 9,029,000 34,942,100 3.8700 0.411 0.411 0.413 0.385 0.411 87,896,705 0.3975 4.58%
1999-04-20 0 3.825 3.825 3.850 3.750 3.850 4,008,000 15,249,750 3.8048 0.393 0.393 0.395 0.385 0.395 39,017,609 0.3908 0.00%
1999-04-19 0 3.825 3.800 3.825 3.800 3.900 8,416,000 32,444,100 3.8550 0.393 0.390 0.393 0.390 0.401 81,929,191 0.3960 0.00%
1999-04-16 0 3.825 3.800 3.825 3.700 3.950 12,014,000 45,825,950 3.8144 0.393 0.390 0.393 0.380 0.406 116,955,478 0.3918 -1.29%
1999-04-15 0 3.875 3.850 3.875 3.700 3.875 12,280,000 46,369,900 3.7761 0.398 0.395 0.398 0.380 0.398 119,544,970 0.3879 4.73%
1999-04-14 0 3.700 3.700 3.725 3.700 3.825 2,150,000 8,050,200 3.7443 0.380 0.380 0.383 0.380 0.393 20,930,105 0.3846 -1.99%
1999-04-13 0 3.775 3.775 3.825 3.750 3.850 2,054,500 7,785,925 3.7897 0.388 0.388 0.393 0.385 0.395 20,000,419 0.3893 -0.66%
1999-04-12 0 3.800 3.775 3.800 3.800 3.850 1,767,000 6,732,150 3.8099 0.390 0.388 0.390 0.390 0.395 17,201,626 0.3914 0.00%
1999-04-09 0 3.800 3.825 3.850 3.800 4.000 5,867,000 22,592,650 3.8508 0.390 0.393 0.395 0.390 0.411 57,114,848 0.3956 -4.40%
1999-04-08 0 3.975 3.950 3.975 3.600 3.975 8,570,000 32,551,500 3.7983 0.408 0.406 0.408 0.370 0.408 83,428,371 0.3902 9.66%
1999-04-07 0 3.625 3.600 3.625 3.500 3.625 3,778,000 13,444,150 3.5585 0.372 0.370 0.372 0.360 0.372 36,778,575 0.3655 5.84%
1999-04-01 0 3.425 3.400 3.425 3.425 3.475 628,000 2,161,450 3.4418 0.352 0.349 0.352 0.352 0.357 6,113,538 0.3536 0.00%
1999-03-31 0 3.425 3.400 3.425 3.350 3.475 2,176,000 7,474,322 3.4349 0.352 0.349 0.352 0.344 0.357 21,183,213 0.3528 3.79%
1999-03-30 0 3.300 3.300 3.375 3.300 3.550 3,488,000 11,822,150 3.3894 0.339 0.339 0.347 0.339 0.365 33,955,444 0.3482 -5.71%
1999-03-29 0 3.500 3.425 3.500 3.425 3.600 1,070,000 3,760,224 3.5142 0.360 0.352 0.360 0.352 0.370 10,416,378 0.3610 -2.78%
1999-03-26 0 3.600 3.575 3.600 3.500 3.600 2,481,000 8,867,642 3.5742 0.370 0.367 0.370 0.360 0.370 24,152,367 0.3672 2.86%
1999-03-25 0 3.500 3.500 3.525 3.500 3.675 3,518,000 12,651,400 3.5962 0.360 0.360 0.362 0.360 0.378 34,247,492 0.3694 -3.45%
1999-03-24 0 3.625 3.625 3.675 3.375 3.650 5,996,000 21,106,952 3.5202 0.372 0.372 0.378 0.347 0.375 58,370,655 0.3616 5.07%
1999-03-23 0 3.450 3.425 3.450 3.425 3.500 1,712,000 5,920,150 3.4580 0.354 0.352 0.354 0.352 0.360 16,666,204 0.3552 -0.72%
1999-03-22 0 3.475 3.475 3.500 3.325 3.500 2,802,000 9,540,050 3.4047 0.357 0.357 0.360 0.342 0.360 27,277,281 0.3497 3.73%
1999-03-19 0 3.350 3.325 3.350 3.275 3.400 2,601,000 8,645,150 3.3238 0.344 0.342 0.344 0.336 0.349 25,320,559 0.3414 0.75%
1999-03-18 0 3.325 3.325 3.350 3.200 3.375 3,632,000 12,061,400 3.3209 0.342 0.342 0.344 0.329 0.347 35,357,274 0.3411 -0.75%
1999-03-17 0 3.350 3.325 3.375 3.200 3.375 5,368,000 17,729,750 3.3029 0.344 0.342 0.347 0.329 0.347 52,257,117 0.3393 4.69%
1999-03-16 0 3.200 3.200 3.225 3.150 3.250 1,262,000 4,038,200 3.1998 0.329 0.329 0.331 0.324 0.334 12,285,485 0.3287 -1.54%
1999-03-15 0 3.250 3.200 3.250 3.050 3.250 4,200,000 13,208,250 3.1448 0.334 0.329 0.334 0.313 0.334 40,886,716 0.3230 6.56%
1999-03-12 0 3.050 3.050 3.075 3.025 3.150 4,049,000 12,479,450 3.0821 0.313 0.313 0.316 0.311 0.324 39,416,741 0.3166 -2.40%
1999-03-11 0 3.125 3.125 3.150 3.075 3.200 4,972,000 15,588,040 3.1352 0.321 0.321 0.324 0.316 0.329 48,402,084 0.3221 -1.57%
1999-03-10 0 3.175 3.175 3.200 3.175 3.325 7,438,000 24,198,418 3.2534 0.326 0.326 0.329 0.326 0.342 72,408,427 0.3342 -2.31%
1999-03-09 0 3.250 3.250 3.275 3.025 3.350 11,851,500 38,586,950 3.2559 0.334 0.334 0.336 0.311 0.344 115,373,551 0.3345 7.44%
1999-03-08 0 3.025 3.000 3.050 2.950 3.350 4,622,000 14,499,800 3.1371 0.311 0.308 0.313 0.303 0.344 44,994,858 0.3223 -5.47%
1999-03-05 0 3.200 3.200 3.225 3.100 3.275 3,954,000 12,569,070 3.1788 0.329 0.329 0.331 0.318 0.336 38,491,923 0.3265 4.07%
1999-03-04 0 3.075 3.050 3.075 2.975 3.075 1,122,000 3,389,050 3.0205 0.316 0.313 0.316 0.306 0.316 10,922,594 0.3103 1.65%
1999-03-03 0 3.025 3.000 3.025 3.000 3.050 872,000 2,632,150 3.0185 0.311 0.308 0.311 0.308 0.313 8,488,861 0.3101 0.83%
1999-03-02 0 3.000 2.925 3.000 2.950 3.000 1,990,000 5,934,550 2.9822 0.308 0.300 0.308 0.303 0.308 19,372,515 0.3063 0.00%
1999-03-01 0 3.000 3.000 3.025 3.000 3.050 1,130,000 3,400,850 3.0096 0.308 0.308 0.311 0.308 0.313 11,000,474 0.3092 -0.83%
1999-02-26 0 3.025 3.000 3.025 2.950 3.100 3,562,718 10,717,463 3.0082 0.311 0.308 0.311 0.303 0.318 34,682,819 0.3090 2.54%
1999-02-25 0 2.950 2.925 2.950 2.850 2.950 1,832,000 5,333,200 2.9111 0.303 0.300 0.303 0.293 0.303 17,834,396 0.2990 2.61%
1999-02-24 0 2.875 2.875 2.925 2.800 2.925 3,665,000 10,588,200 2.8890 0.295 0.295 0.300 0.288 0.300 35,678,527 0.2968 2.68%
1999-02-23 0 2.800 2.775 2.850 2.700 2.850 2,314,000 6,465,700 2.7942 0.288 0.285 0.293 0.277 0.293 22,526,634 0.2870 4.67%
1999-02-22 0 2.675 2.675 2.725 2.650 2.850 3,314,000 9,071,050 2.7372 0.275 0.275 0.280 0.272 0.293 32,261,566 0.2812 -7.76%
1999-02-19 0 2.900 2.875 2.900 2.875 2.900 1,216,000 3,522,650 2.8969 0.298 0.295 0.298 0.295 0.298 11,837,678 0.2976 0.87%
1999-02-15 0 2.875 2.850 2.900 2.850 2.900 396,000 1,133,786 2.8631 0.295 0.293 0.298 0.293 0.298 3,855,033 0.2941 0.00%
1999-02-12 0 2.875 2.875 2.900 2.800 2.875 1,302,000 3,728,300 2.8635 0.295 0.295 0.298 0.288 0.295 12,674,882 0.2941 1.77%
1999-02-11 0 2.825 2.800 2.850 2.800 2.875 1,284,000 3,644,900 2.8387 0.290 0.288 0.293 0.288 0.295 12,499,653 0.2916 -1.74%
1999-02-10 0 2.875 2.875 2.900 2.875 2.900 1,458,000 4,196,900 2.8785 0.295 0.295 0.298 0.295 0.298 14,193,531 0.2957 -2.54%
1999-02-09 0 2.950 2.925 2.950 2.900 3.025 2,414,000 7,068,000 2.9279 0.303 0.300 0.303 0.298 0.311 23,500,127 0.3008 -0.84%
1999-02-08 0 2.975 2.950 2.975 2.875 2.975 1,982,000 5,842,300 2.9477 0.306 0.303 0.306 0.295 0.306 19,294,636 0.3028 3.48%
1999-02-05 0 2.875 2.850 2.875 2.850 2.900 1,346,000 3,884,100 2.8857 0.295 0.293 0.295 0.293 0.298 13,103,219 0.2964 -0.86%
1999-02-04 0 2.900 2.900 2.950 2.825 2.950 2,662,000 7,702,350 2.8934 0.298 0.298 0.303 0.290 0.303 25,914,390 0.2972 1.75%
1999-02-03 0 2.850 2.850 2.875 2.800 2.875 740,000 2,115,850 2.8593 0.293 0.293 0.295 0.288 0.295 7,203,850 0.2937 0.00%
1999-02-02 0 2.850 2.850 2.875 2.825 3.000 3,104,000 8,895,000 2.8657 0.293 0.293 0.295 0.290 0.308 30,217,230 0.2944 -5.00%
1999-02-01 0 3.000 2.950 3.025 2.900 3.100 3,676,000 10,999,040 2.9921 0.308 0.303 0.311 0.298 0.318 35,785,611 0.3074 -1.64%
1999-01-29 0 3.050 3.050 3.100 2.925 3.175 9,812,800 30,350,080 3.0929 0.313 0.313 0.318 0.300 0.326 95,526,945 0.3177 5.17%
1999-01-28 0 2.900 2.875 2.900 2.775 2.925 7,213,000 20,485,017 2.8400 0.298 0.295 0.298 0.285 0.300 70,218,067 0.2917 2.65%
1999-01-27 0 2.825 2.825 2.850 2.700 2.850 3,358,000 9,408,370 2.8018 0.290 0.290 0.293 0.277 0.293 32,689,903 0.2878 3.67%
1999-01-26 0 2.725 2.700 2.725 2.650 2.725 2,260,000 6,076,350 2.6887 0.280 0.277 0.280 0.272 0.280 22,000,947 0.2762 2.83%
1999-01-25 0 2.650 2.650 2.675 2.475 2.675 2,210,000 5,717,800 2.5872 0.272 0.272 0.275 0.254 0.275 21,514,201 0.2658 3.92%
1999-01-22 0 2.550 2.550 2.575 2.550 2.600 6,444,000 16,601,450 2.5763 0.262 0.262 0.265 0.262 0.267 62,731,904 0.2646 -3.77%
1999-01-21 0 2.650 2.600 2.650 2.550 2.700 6,624,000 17,477,574 2.6385 0.272 0.267 0.272 0.262 0.277 64,484,192 0.2710 1.92%
1999-01-20 0 2.600 2.550 2.600 2.550 2.625 1,425,000 3,684,800 2.5858 0.267 0.262 0.267 0.262 0.270 13,872,279 0.2656 -0.95%
1999-01-19 0 2.625 2.625 2.650 2.575 2.650 2,334,000 6,070,238 2.6008 0.270 0.270 0.272 0.265 0.272 22,721,332 0.2672 1.94%
1999-01-18 0 2.575 2.575 2.600 2.550 2.675 4,044,000 10,457,492 2.5859 0.265 0.265 0.267 0.262 0.275 39,368,067 0.2656 0.98%
1999-01-15 0 2.550 2.500 2.550 2.475 2.575 4,684,000 11,885,900 2.5376 0.262 0.257 0.262 0.254 0.265 45,598,423 0.2607 3.03%
1999-01-14 0 2.475 2.475 2.500 2.250 2.550 5,318,000 12,755,100 2.3985 0.254 0.254 0.257 0.231 0.262 51,770,370 0.2464 5.32%
1999-01-13 0 2.350 2.325 2.350 2.325 2.700 8,276,000 19,898,900 2.4044 0.241 0.239 0.241 0.239 0.277 80,566,301 0.2470 -13.76%
1999-01-12 0 2.725 2.725 2.750 2.650 2.750 1,366,000 3,706,750 2.7136 0.280 0.280 0.282 0.272 0.282 13,297,918 0.2787 -0.91%
1999-01-11 0 2.750 2.725 2.775 2.700 2.800 917,000 2,536,798 2.7664 0.282 0.280 0.285 0.277 0.288 8,926,933 0.2842 -2.65%
1999-01-08 0 2.825 2.775 2.825 2.725 2.825 2,868,000 7,983,030 2.7835 0.290 0.285 0.290 0.280 0.290 27,919,786 0.2859 1.80%
1999-01-07 0 2.775 2.775 2.800 2.725 2.900 3,142,000 8,755,350 2.7866 0.285 0.285 0.288 0.280 0.298 30,587,158 0.2862 0.00%
1999-01-06 0 2.775 2.750 2.775 2.700 2.800 1,656,000 4,541,250 2.7423 0.285 0.282 0.285 0.277 0.288 16,121,048 0.2817 2.78%
1999-01-05 0 2.700 2.675 2.700 2.675 2.725 1,240,000 3,332,450 2.6875 0.277 0.275 0.277 0.275 0.280 12,071,316 0.2761 0.00%
1999-01-04 0 2.700 2.700 2.725 2.675 2.750 484,000 1,308,250 2.7030 0.277 0.277 0.280 0.275 0.282 4,711,707 0.2777 -0.92%
1998-12-31 0 2.725 2.650 2.725 2.650 2.750 254,000 688,050 2.7089 0.280 0.272 0.280 0.272 0.282 2,472,673 0.2783 0.93%
1998-12-30 0 2.700 2.650 2.700 2.650 2.700 406,000 1,080,600 2.6616 0.277 0.272 0.277 0.272 0.277 3,952,383 0.2734 0.93%
1998-12-29 0 2.675 2.675 2.700 2.650 2.675 228,000 608,500 2.6689 0.275 0.275 0.277 0.272 0.275 2,219,565 0.2742 0.00%
1998-12-28 0 2.675 2.675 2.700 2.650 2.750 604,000 1,628,550 2.6963 0.275 0.275 0.277 0.272 0.282 5,879,899 0.2770 -1.83%
1998-12-24 0 2.725 2.700 2.725 2.650 2.750 280,000 760,850 2.7173 0.280 0.277 0.280 0.272 0.282 2,725,781 0.2791 0.93%
1998-12-23 0 2.700 2.675 2.700 2.650 2.725 116,000 313,000 2.6983 0.277 0.275 0.277 0.272 0.280 1,129,252 0.2772 -1.82%
1998-12-22 0 2.750 2.750 2.775 2.675 2.800 1,679,000 4,631,750 2.7586 0.282 0.282 0.285 0.275 0.288 16,344,951 0.2834 2.80%
1998-12-21 0 2.675 2.675 2.700 2.675 2.725 1,228,000 3,308,600 2.6943 0.275 0.275 0.277 0.275 0.280 11,954,497 0.2768 -4.46%
1998-12-18 0 2.800 2.725 2.800 2.775 2.875 3,817,000 10,757,425 2.8183 0.288 0.280 0.288 0.285 0.295 37,158,237 0.2895 0.00%
1998-12-17 0 2.800 2.800 2.825 2.675 2.800 4,132,000 11,338,800 2.7441 0.288 0.288 0.290 0.275 0.288 40,224,741 0.2819 0.00%
1998-12-16 0 2.800 2.750 2.800 2.700 2.825 7,450,000 20,827,150 2.7956 0.288 0.282 0.288 0.277 0.290 72,525,246 0.2872 3.70%
1998-12-15 0 2.700 2.675 2.700 2.550 2.725 5,466,000 14,588,700 2.6690 0.277 0.275 0.277 0.262 0.280 53,211,140 0.2742 2.86%
1998-12-14 0 2.625 2.550 2.625 2.450 2.650 5,971,000 15,443,575 2.5864 0.270 0.262 0.270 0.252 0.272 58,127,281 0.2657 5.85%
1998-12-11 0 2.500 2.500 2.525 2.475 2.550 3,080,000 7,693,930 2.4980 0.255 0.255 0.257 0.252 0.260 30,225,395 0.2546 -0.99%
1998-12-10 0 2.525 2.525 2.550 2.525 2.575 2,926,000 7,436,200 2.5414 0.257 0.257 0.260 0.257 0.262 28,714,125 0.2590 0.00%
1998-12-09 0 2.525 2.525 2.550 2.525 2.575 1,938,000 4,907,450 2.5322 0.257 0.257 0.260 0.257 0.262 19,018,447 0.2580 -2.88%
1998-12-08 0 2.600 2.575 2.600 2.425 2.625 4,982,000 12,575,900 2.5243 0.265 0.262 0.265 0.247 0.267 48,890,558 0.2572 7.22%
1998-12-07 0 2.425 2.400 2.450 2.400 2.550 1,493,200 3,639,040 2.4371 0.247 0.245 0.250 0.245 0.260 14,653,428 0.2483 4.30%
1998-12-04 0 2.325 2.300 2.350 2.325 2.375 3,208,000 7,496,700 2.3369 0.237 0.234 0.239 0.237 0.242 31,481,515 0.2381 -2.11%
1998-12-03 0 2.375 2.350 2.400 2.300 2.400 1,295,000 3,041,900 2.3490 0.242 0.239 0.245 0.234 0.245 12,708,405 0.2394 -1.04%
1998-12-02 0 2.400 2.400 2.450 2.375 2.475 1,862,000 4,479,050 2.4055 0.245 0.245 0.250 0.242 0.252 18,272,625 0.2451 0.00%
1998-12-01 0 2.400 2.375 2.400 2.275 2.425 4,904,000 11,535,850 2.3523 0.245 0.242 0.245 0.232 0.247 48,125,109 0.2397 -1.03%
1998-11-30 0 2.425 2.400 2.450 2.400 2.525 1,842,000 4,468,050 2.4257 0.247 0.245 0.250 0.245 0.257 18,076,356 0.2472 -3.00%
1998-11-27 0 2.500 2.500 2.525 2.425 2.525 1,748,000 4,336,280 2.4807 0.255 0.255 0.257 0.247 0.257 17,153,893 0.2528 2.04%
1998-11-26 0 2.450 2.425 2.450 2.425 2.575 2,815,000 6,933,550 2.4631 0.250 0.247 0.250 0.247 0.262 27,624,833 0.2510 -3.92%
1998-11-25 0 2.550 2.525 2.575 2.475 2.650 3,350,000 8,582,030 2.5618 0.260 0.257 0.262 0.252 0.270 32,875,024 0.2611 -1.92%
1998-11-24 0 2.600 2.575 2.600 2.500 2.625 5,884,000 15,066,650 2.5606 0.265 0.262 0.265 0.255 0.267 57,742,280 0.2609 5.05%
1998-11-23 0 2.475 2.450 2.475 2.450 2.650 3,954,000 9,886,250 2.5003 0.252 0.250 0.252 0.250 0.270 38,802,341 0.2548 -5.71%
1998-11-20 0 2.625 2.625 2.650 2.600 2.700 2,308,000 6,117,200 2.6504 0.267 0.267 0.270 0.265 0.275 22,649,419 0.2701 -1.87%
1998-11-19 0 2.675 2.650 2.700 2.625 2.725 3,992,000 10,725,850 2.6868 0.273 0.270 0.275 0.267 0.278 39,175,252 0.2738 0.94%
1998-11-18 0 2.650 2.600 2.650 2.575 2.700 7,788,000 20,532,330 2.6364 0.270 0.265 0.270 0.262 0.275 76,427,070 0.2687 0.95%
1998-11-17 0 2.625 2.625 2.650 2.550 2.650 4,980,000 13,074,100 2.6253 0.267 0.267 0.270 0.260 0.270 48,870,931 0.2675 0.96%
1998-11-16 0 2.600 2.575 2.600 2.600 2.650 6,184,000 16,213,800 2.6219 0.265 0.262 0.265 0.265 0.270 60,686,312 0.2672 -1.89%
1998-11-13 0 2.650 2.625 2.650 2.600 2.800 7,458,000 19,931,200 2.6725 0.270 0.267 0.270 0.265 0.285 73,188,635 0.2723 -4.50%
1998-11-12 0 2.775 2.775 2.800 2.725 2.925 4,532,000 12,842,850 2.8338 0.283 0.283 0.285 0.278 0.298 44,474,510 0.2888 -3.48%
1998-11-11 0 2.875 2.850 2.875 2.750 2.900 4,077,500 11,634,625 2.8534 0.293 0.290 0.293 0.280 0.296 40,014,301 0.2908 4.55%
1998-11-10 0 2.750 2.725 2.775 2.625 2.750 4,026,000 10,843,250 2.6933 0.280 0.278 0.283 0.267 0.280 39,508,909 0.2745 0.92%
1998-11-09 0 2.725 2.725 2.750 2.650 2.775 3,306,000 8,993,200 2.7203 0.278 0.278 0.280 0.270 0.283 32,443,232 0.2772 0.93%
1998-11-06 0 2.700 2.675 2.700 2.675 2.825 2,402,000 6,558,500 2.7304 0.275 0.273 0.275 0.273 0.288 23,571,883 0.2782 -1.82%
1998-11-05 0 2.750 2.725 2.800 2.700 2.875 3,656,500 10,249,825 2.8032 0.280 0.278 0.285 0.275 0.293 35,882,843 0.2856 -0.90%
1998-11-04 0 2.775 2.775 2.800 2.675 2.925 11,084,000 31,322,000 2.8259 0.283 0.283 0.285 0.273 0.298 108,772,168 0.2880 0.00%
1998-11-03 0 2.775 2.775 2.800 2.675 2.875 9,802,000 27,182,150 2.7731 0.283 0.283 0.285 0.273 0.293 96,191,338 0.2826 0.91%
1998-11-02 0 2.750 2.725 2.750 2.600 2.800 7,342,000 19,985,700 2.7221 0.280 0.278 0.280 0.265 0.285 72,050,276 0.2774 5.77%
1998-10-30 0 2.600 2.600 2.625 2.575 2.625 4,946,000 12,895,288 2.6072 0.265 0.265 0.267 0.262 0.267 48,537,274 0.2657 0.00%
1998-10-29 0 2.600 2.575 2.600 2.325 2.600 5,002,000 12,466,250 2.4923 0.265 0.262 0.265 0.237 0.265 49,086,826 0.2540 2.97%
1998-10-27 0 2.525 2.500 2.550 2.475 2.575 1,320,000 3,322,900 2.5173 0.257 0.255 0.260 0.252 0.262 12,953,741 0.2565 2.02%
1998-10-26 0 2.475 2.475 2.500 2.475 2.600 4,196,000 10,649,800 2.5381 0.252 0.252 0.255 0.252 0.265 41,177,194 0.2586 0.00%
1998-10-23 0 2.475 2.450 2.500 2.400 2.525 2,094,000 5,160,900 2.4646 0.252 0.250 0.255 0.245 0.257 20,549,343 0.2511 -1.98%
1998-10-22 0 2.525 2.500 2.525 2.375 2.575 5,525,000 13,867,450 2.5099 0.257 0.255 0.257 0.242 0.262 54,219,256 0.2558 1.00%
1998-10-21 0 2.500 2.450 2.500 2.450 2.700 7,958,000 20,297,900 2.5506 0.255 0.250 0.255 0.250 0.275 78,095,355 0.2599 -3.85%
1998-10-20 0 2.600 2.575 2.600 2.500 2.725 11,252,000 29,586,200 2.6294 0.265 0.262 0.265 0.255 0.278 110,420,826 0.2679 4.00%
1998-10-19 0 2.500 2.500 2.525 2.275 2.550 9,539,120 22,756,396 2.3856 0.255 0.255 0.257 0.232 0.260 93,611,581 0.2431 4.17%
1998-10-16 0 2.400 2.375 2.400 2.125 2.425 12,037,000 27,348,800 2.2721 0.245 0.242 0.245 0.217 0.247 118,124,376 0.2315 17.07%
1998-10-15 0 2.050 2.050 2.075 2.050 2.200 4,986,000 10,570,550 2.1200 0.209 0.209 0.211 0.209 0.224 48,929,811 0.2160 -3.53%
1998-10-14 0 2.125 2.125 2.150 2.100 2.250 5,726,000 12,384,050 2.1628 0.217 0.217 0.219 0.214 0.229 56,191,757 0.2204 -2.30%
1998-10-13 0 2.175 2.125 2.175 2.075 2.300 4,758,000 10,220,212 2.1480 0.222 0.217 0.222 0.211 0.234 46,692,347 0.2189 -3.33%
1998-10-12 0 2.250 2.225 2.250 2.200 2.350 4,232,000 9,655,100 2.2815 0.229 0.227 0.229 0.224 0.239 41,530,478 0.2325 3.45%
1998-10-09 0 2.175 2.200 2.225 2.100 2.250 4,756,700 10,318,300 2.1692 0.222 0.224 0.227 0.214 0.229 46,679,590 0.2210 6.10%
1998-10-08 0 2.050 2.050 2.075 2.025 2.100 2,306,000 4,791,280 2.0777 0.209 0.209 0.211 0.206 0.214 22,629,792 0.2117 2.50%
1998-10-07 0 2.000 2.000 2.050 1.990 2.125 3,711,000 7,531,500 2.0295 0.204 0.204 0.209 0.203 0.217 36,417,676 0.2068 -4.76%
1998-10-05 0 2.100 2.100 2.125 2.075 2.150 2,258,000 4,744,450 2.1012 0.214 0.214 0.217 0.211 0.219 22,158,747 0.2141 -8.70%
1998-09-30 0 2.300 2.300 2.325 2.300 2.375 1,886,000 4,380,400 2.3226 0.234 0.234 0.237 0.234 0.242 18,508,148 0.2367 -4.17%
1998-09-29 0 2.400 2.325 2.400 2.250 2.400 3,020,000 7,030,200 2.3279 0.245 0.237 0.245 0.229 0.245 29,636,589 0.2372 0.00%
1998-09-28 0 2.400 2.400 2.425 2.350 2.475 2,444,000 5,875,400 2.4040 0.245 0.245 0.247 0.239 0.252 23,984,047 0.2450 1.05%
1998-09-25 0 2.375 2.375 2.400 2.225 2.475 4,103,000 9,806,200 2.3900 0.242 0.242 0.245 0.227 0.252 40,264,544 0.2435 2.15%
1998-09-24 0 2.325 2.325 2.350 2.200 2.400 8,573,000 19,678,100 2.2954 0.237 0.237 0.239 0.224 0.245 84,130,620 0.2339 10.71%
1998-09-23 0 2.100 2.100 2.150 2.025 2.175 6,688,000 14,049,950 2.1008 0.214 0.214 0.219 0.206 0.222 65,632,286 0.2141 3.70%
1998-09-22 0 2.025 2.000 2.050 1.950 2.025 3,399,000 6,792,460 1.9984 0.206 0.204 0.209 0.199 0.206 33,355,882 0.2036 3.85%
1998-09-21 0 1.950 1.890 1.950 1.890 1.960 1,958,000 3,739,560 1.9099 0.199 0.193 0.199 0.193 0.200 19,214,715 0.1946 -0.51%
1998-09-18 0 1.960 1.950 1.980 1.890 1.980 4,252,000 8,210,600 1.9310 0.200 0.199 0.202 0.193 0.202 41,726,747 0.1968 1.55%
1998-09-17 0 1.930 1.930 1.940 1.930 2.175 3,356,000 6,639,660 1.9784 0.197 0.197 0.198 0.197 0.222 32,933,904 0.2016 -9.18%
1998-09-16 0 2.125 2.100 2.125 1.920 2.175 10,022,000 20,785,380 2.0740 0.217 0.214 0.217 0.196 0.222 98,350,295 0.2113 10.68%
1998-09-15 0 1.920 1.890 1.920 1.880 1.960 2,828,000 5,456,140 1.9293 0.196 0.193 0.196 0.192 0.200 27,752,408 0.1966 0.00%
1998-09-14 0 1.920 1.910 1.920 1.830 1.920 2,722,000 5,145,700 1.8904 0.196 0.195 0.196 0.186 0.196 26,712,183 0.1926 4.92%
1998-09-11 0 1.830 1.830 1.840 1.820 1.880 2,696,000 5,000,160 1.8547 0.186 0.186 0.187 0.185 0.192 26,457,034 0.1890 -3.17%
1998-09-10 0 1.890 1.880 1.900 1.850 1.950 2,310,000 4,434,748 1.9198 0.193 0.192 0.194 0.189 0.199 22,669,046 0.1956 0.53%
1998-09-09 0 1.880 1.880 1.900 1.880 1.980 2,482,500 4,780,895 1.9258 0.192 0.192 0.194 0.192 0.202 24,361,865 0.1962 -3.59%
1998-09-08 0 1.950 1.950 1.970 1.910 2.050 6,778,000 13,482,260 1.9891 0.199 0.199 0.201 0.195 0.209 66,515,496 0.2027 3.17%
1998-09-07 0 1.890 1.870 1.900 1.700 1.940 8,034,000 14,927,380 1.8580 0.193 0.191 0.194 0.173 0.198 78,841,176 0.1893 11.83%
1998-09-04 0 1.690 1.660 1.700 1.420 1.700 8,044,000 12,662,900 1.5742 0.172 0.169 0.173 0.145 0.173 78,939,311 0.1604 19.01%
1998-09-03 0 1.420 1.420 1.430 1.400 1.440 1,182,000 1,683,640 1.4244 0.145 0.145 0.146 0.143 0.147 11,599,486 0.1451 1.43%
1998-09-02 0 1.400 1.400 1.410 1.390 1.410 2,184,000 3,057,600 1.4000 0.143 0.143 0.144 0.142 0.144 21,432,553 0.1427 0.00%
1998-09-01 0 1.400 1.390 1.400 1.390 1.420 1,192,000 1,671,780 1.4025 0.143 0.142 0.143 0.142 0.145 11,697,620 0.1429 0.72%
1998-08-31 0 1.390 1.390 1.400 1.360 1.420 6,379,400 8,857,188 1.3884 0.142 0.142 0.143 0.139 0.145 62,603,859 0.1415 -0.71%
1998-08-28 0 1.400 1.390 1.410 1.390 1.460 7,598,000 10,787,200 1.4197 0.143 0.142 0.144 0.142 0.149 74,562,516 0.1447 -5.41%
1998-08-27 0 1.480 1.480 1.490 1.400 1.490 4,188,000 6,081,800 1.4522 0.151 0.151 0.152 0.143 0.152 41,098,686 0.1480 1.37%
1998-08-26 0 1.460 1.460 1.480 1.440 1.460 1,713,000 2,484,100 1.4501 0.149 0.149 0.151 0.147 0.149 16,810,423 0.1478 1.39%
1998-08-25 0 1.440 1.440 1.450 1.400 1.460 2,284,000 3,271,380 1.4323 0.147 0.147 0.148 0.143 0.149 22,413,897 0.1460 0.70%
1998-08-24 0 1.430 1.410 1.430 1.390 1.460 2,669,264 3,769,886 1.4123 0.146 0.144 0.146 0.142 0.149 26,194,662 0.1439 -2.05%
1998-08-21 0 1.460 1.460 1.470 1.400 1.480 4,570,000 6,719,320 1.4703 0.149 0.149 0.150 0.143 0.151 44,847,420 0.1498 2.10%
1998-08-20 0 1.430 1.420 1.450 1.370 1.600 9,123,000 13,676,330 1.4991 0.146 0.145 0.148 0.140 0.163 89,528,012 0.1528 4.38%
1998-08-19 0 1.370 1.340 1.370 1.350 1.540 2,831,000 4,081,080 1.4416 0.140 0.137 0.140 0.138 0.157 27,781,848 0.1469 -4.86%
1998-08-18 0 1.440 1.420 1.450 1.420 1.650 6,234,000 9,562,400 1.5339 0.147 0.145 0.148 0.145 0.168 61,176,984 0.1563 -12.73%
1998-08-14 0 1.650 1.630 1.650 1.620 1.680 7,153,000 11,808,150 1.6508 0.168 0.166 0.168 0.165 0.171 70,195,536 0.1682 0.00%
1998-08-13 0 1.650 1.650 1.670 1.620 1.690 2,454,000 4,046,560 1.6490 0.168 0.168 0.170 0.165 0.172 24,082,182 0.1680 -2.94%
1998-08-12 0 1.700 1.670 1.690 1.660 1.710 2,366,000 3,972,720 1.6791 0.173 0.170 0.172 0.169 0.174 23,218,599 0.1711 -1.16%
1998-08-11 0 1.720 1.740 - 1.610 1.730 3,786,600 6,292,312 1.6617 0.175 0.177 - 0.164 0.176 37,159,572 0.1693 1.18%
1998-08-10 0 1.700 1.690 1.700 1.680 1.710 1,874,000 3,176,080 1.6948 0.173 0.172 0.173 0.171 0.174 18,390,386 0.1727 -1.16%
1998-08-07 0 1.720 1.730 1.740 1.660 1.730 3,824,000 6,456,920 1.6885 0.175 0.176 0.177 0.169 0.176 37,526,594 0.1721 -1.15%
1998-08-06 0 1.740 1.730 1.750 1.680 1.760 3,108,000 5,271,120 1.6960 0.177 0.176 0.178 0.171 0.179 30,500,171 0.1728 0.00%
1998-08-05 0 1.740 1.730 1.760 1.680 1.750 4,033,000 6,961,940 1.7262 0.177 0.176 0.179 0.171 0.178 39,577,603 0.1759 1.16%
1998-08-04 0 1.720 1.700 1.730 1.680 1.730 2,254,000 3,845,920 1.7063 0.175 0.173 0.176 0.171 0.176 22,119,494 0.1739 -0.58%
1998-08-03 0 1.730 1.730 1.760 1.660 1.750 2,494,000 4,236,960 1.6989 0.176 0.176 0.179 0.169 0.178 24,474,719 0.1731 -0.57%
1998-07-31 0 1.740 1.740 1.750 1.650 1.780 7,496,000 12,907,280 1.7219 0.177 0.177 0.178 0.168 0.181 73,561,546 0.1755 4.82%
1998-07-30 0 1.660 1.650 1.660 1.570 1.680 8,408,000 13,879,880 1.6508 0.169 0.168 0.169 0.160 0.171 82,511,403 0.1682 5.73%
1998-07-29 0 1.570 1.570 1.600 1.550 1.740 4,027,000 6,681,590 1.6592 0.160 0.160 0.163 0.158 0.177 39,518,723 0.1691 -9.77%
1998-07-28 0 1.740 1.730 1.770 1.720 1.790 2,892,000 5,035,600 1.7412 0.177 0.176 0.180 0.175 0.182 28,380,468 0.1774 0.58%
1998-07-27 0 1.730 1.710 1.730 1.710 1.830 3,349,000 5,948,000 1.7761 0.176 0.174 0.176 0.174 0.186 32,865,210 0.1810 -5.98%
1998-07-24 0 1.840 1.840 1.850 1.720 1.840 9,624,000 17,082,860 1.7750 0.187 0.187 0.189 0.175 0.187 94,444,546 0.1809 2.79%
1998-07-23 0 1.790 1.800 1.810 1.670 1.810 8,354,000 14,545,980 1.7412 0.182 0.183 0.184 0.170 0.184 81,981,477 0.1774 -1.10%
1998-07-22 0 1.810 1.810 1.840 1.790 1.880 6,442,000 11,825,050 1.8356 0.184 0.184 0.187 0.182 0.192 63,218,180 0.1871 -3.98%
1998-07-21 0 1.900 1.890 1.900 1.850 1.910 4,390,000 8,300,260 1.8907 0.192 0.191 0.192 0.187 0.193 43,423,821 0.1911 1.60%
1998-07-20 0 1.870 1.850 1.880 1.820 1.880 2,724,000 5,042,880 1.8513 0.189 0.187 0.190 0.184 0.190 26,944,530 0.1872 1.08%
1998-07-17 0 1.850 1.840 1.850 1.840 1.980 5,408,000 10,251,520 1.8956 0.187 0.186 0.187 0.186 0.200 53,493,399 0.1916 -6.57%
1998-07-16 0 1.980 1.960 1.990 1.950 2.025 4,898,000 9,747,540 1.9901 0.200 0.198 0.201 0.197 0.205 48,448,719 0.2012 0.51%
1998-07-15 0 1.970 1.960 1.980 1.870 1.980 3,284,000 6,272,330 1.9100 0.199 0.198 0.200 0.189 0.200 32,483,788 0.1931 7.07%
1998-07-14 0 1.840 1.850 1.860 1.830 1.920 2,583,000 4,809,940 1.8622 0.186 0.187 0.188 0.185 0.194 25,549,824 0.1883 -2.13%
1998-07-13 0 1.880 1.890 1.900 1.850 2.000 4,786,000 9,038,800 1.8886 0.190 0.191 0.192 0.187 0.202 47,340,867 0.1909 -6.00%
1998-07-10 0 2.000 2.000 2.025 2.000 2.150 4,540,000 9,245,750 2.0365 0.202 0.202 0.205 0.202 0.217 44,907,551 0.2059 -6.98%
1998-07-09 0 2.150 2.150 2.200 2.150 2.200 3,006,000 6,536,150 2.1744 0.217 0.217 0.222 0.217 0.222 29,733,942 0.2198 -1.15%
1998-07-08 0 2.175 2.150 2.200 2.100 2.250 2,384,000 5,196,800 2.1799 0.220 0.217 0.222 0.212 0.227 23,581,410 0.2204 -2.25%
1998-07-07 0 2.225 2.225 2.250 2.225 2.350 658,000 1,497,950 2.2765 0.225 0.225 0.227 0.225 0.238 6,508,627 0.2301 -4.30%
1998-07-06 0 2.325 2.325 2.350 2.325 2.400 612,000 1,443,800 2.3592 0.235 0.235 0.238 0.235 0.243 6,053,617 0.2385 -3.13%
1998-07-03 0 2.400 2.375 2.400 2.350 2.450 1,114,000 2,682,414 2.4079 0.243 0.240 0.243 0.238 0.248 11,019,165 0.2434 -4.00%
1998-07-02 0 2.500 2.500 2.525 2.400 2.550 8,114,000 20,340,850 2.5069 0.253 0.253 0.255 0.243 0.258 80,259,882 0.2534 7.53%
1998-06-30 0 2.325 2.300 2.325 2.275 2.375 5,064,000 11,886,700 2.3473 0.235 0.233 0.235 0.230 0.240 50,090,713 0.2373 -2.11%
1998-06-29 0 2.375 2.350 2.400 2.350 2.450 3,336,000 7,968,050 2.3885 0.240 0.238 0.243 0.238 0.248 32,998,147 0.2415 -4.04%
1998-06-26 0 2.475 2.450 2.500 2.425 2.525 2,336,000 5,766,300 2.4685 0.250 0.248 0.253 0.245 0.255 23,106,616 0.2496 -1.98%
1998-06-25 0 2.525 2.525 2.550 2.500 2.575 6,538,000 16,612,250 2.5409 0.255 0.255 0.258 0.253 0.260 64,670,829 0.2569 1.00%
1998-06-24 0 2.500 2.450 2.500 2.375 2.500 2,122,000 5,176,800 2.4396 0.253 0.248 0.253 0.240 0.253 20,989,829 0.2466 3.09%
1998-06-23 0 2.425 2.400 2.425 2.375 2.500 5,580,000 13,517,350 2.4225 0.245 0.243 0.245 0.240 0.253 55,194,743 0.2449 1.04%
1998-06-22 0 2.400 2.400 2.425 2.400 2.550 6,824,000 16,725,350 2.4510 0.243 0.243 0.245 0.243 0.258 67,499,807 0.2478 -5.88%
1998-06-19 0 2.550 2.550 2.575 2.400 2.600 5,524,000 13,824,090 2.5026 0.258 0.258 0.260 0.243 0.263 54,640,817 0.2530 2.00%
1998-06-18 0 2.500 2.500 2.550 2.350 2.625 16,638,000 41,706,598 2.5067 0.253 0.253 0.258 0.238 0.265 164,575,292 0.2534 12.36%
1998-06-17 0 2.225 2.200 2.225 2.025 2.225 8,712,000 18,552,530 2.1295 0.225 0.222 0.225 0.205 0.225 86,175,018 0.2153 12.94%
1998-06-16 0 1.970 1.970 1.980 1.950 2.075 5,754,000 11,476,890 1.9946 0.199 0.199 0.200 0.197 0.210 56,915,869 0.2016 -1.50%
1998-06-15 0 2.000 1.970 2.025 1.960 2.125 5,518,000 11,173,860 2.0250 0.202 0.199 0.205 0.198 0.215 54,581,468 0.2047 -5.88%
1998-06-12 0 2.125 2.125 2.150 2.075 2.175 4,666,500 9,932,350 2.1284 0.215 0.215 0.217 0.210 0.220 46,158,829 0.2152 0.00%
1998-06-11 0 2.125 2.125 2.150 1.940 2.175 10,466,000 21,890,460 2.0916 0.215 0.215 0.217 0.196 0.220 103,524,763 0.2115 4.94%
1998-06-10 0 2.025 2.025 2.050 1.980 2.200 9,988,000 20,884,070 2.0909 0.205 0.205 0.207 0.200 0.222 98,796,611 0.2114 -7.95%
1998-06-09 0 2.200 2.200 2.225 2.100 2.300 5,411,000 11,777,475 2.1766 0.222 0.222 0.225 0.212 0.233 53,523,074 0.2200 -8.33%
1998-06-08 0 2.400 2.400 2.425 2.375 2.500 6,018,000 14,564,170 2.4201 0.243 0.243 0.245 0.240 0.253 59,527,233 0.2447 -4.95%
1998-06-05 0 2.525 2.500 2.525 2.500 2.650 4,424,000 11,197,600 2.5311 0.255 0.253 0.255 0.253 0.268 43,760,133 0.2559 -4.72%
1998-06-04 0 2.650 2.625 2.650 2.600 2.700 2,772,000 7,360,800 2.6554 0.268 0.265 0.268 0.263 0.273 27,419,324 0.2685 -1.85%
1998-06-03 0 2.700 2.700 2.725 2.450 2.725 6,815,192 17,755,244 2.6052 0.273 0.273 0.275 0.248 0.275 67,412,683 0.2634 2.86%
1998-06-02 0 2.625 2.625 2.650 2.400 2.650 7,780,000 19,535,870 2.5110 0.265 0.265 0.268 0.243 0.268 76,956,111 0.2539 2.94%
1998-06-01 0 2.550 2.525 2.575 2.525 2.875 5,658,000 15,168,300 2.6809 0.258 0.255 0.260 0.255 0.291 55,966,282 0.2710 -6.42%
1998-05-29 0 2.725 2.725 2.750 2.700 2.875 7,192,000 19,965,250 2.7760 0.275 0.275 0.278 0.273 0.291 71,139,891 0.2806 -0.91%
1998-05-28 0 2.750 2.725 2.775 2.700 2.975 5,006,000 14,376,422 2.8718 0.278 0.275 0.281 0.273 0.301 49,517,004 0.2903 -6.78%
1998-05-27 0 2.950 2.925 2.950 2.925 3.200 4,853,000 14,716,800 3.0325 0.298 0.296 0.298 0.296 0.324 48,003,600 0.3066 -7.81%
1998-05-26 0 3.200 3.200 3.225 3.200 3.300 1,298,000 4,217,150 3.2490 0.324 0.324 0.326 0.324 0.334 12,839,207 0.3285 -3.03%
1998-05-25 0 3.300 3.300 3.325 3.275 3.300 1,572,000 5,174,100 3.2914 0.334 0.334 0.336 0.331 0.334 15,549,487 0.3328 0.00%
1998-05-22 0 3.300 3.300 3.325 3.275 3.325 1,761,000 5,800,100 3.2936 0.334 0.334 0.336 0.331 0.336 17,418,986 0.3330 0.00%
1998-05-21 0 3.300 3.300 3.325 3.225 3.325 2,670,000 8,789,050 3.2918 0.334 0.334 0.336 0.326 0.336 26,410,388 0.3328 0.00%
1998-05-20 0 3.300 3.275 3.300 3.200 3.325 1,508,000 4,949,500 3.2822 0.334 0.331 0.334 0.324 0.336 14,916,429 0.3318 0.00%
1998-05-19 0 3.300 3.250 3.300 3.200 3.300 2,108,000 6,868,200 3.2582 0.334 0.329 0.334 0.324 0.334 20,851,347 0.3294 -0.75%
1998-05-18 0 3.325 3.275 3.325 3.275 3.350 990,000 3,280,350 3.3135 0.336 0.331 0.336 0.331 0.339 9,792,616 0.3350 -1.48%
1998-05-15 0 3.375 3.300 3.350 3.300 3.375 3,249,000 10,819,040 3.3300 0.341 0.334 0.339 0.334 0.341 32,137,584 0.3366 0.75%
1998-05-14 0 3.350 3.300 3.350 3.275 3.375 4,746,000 15,715,050 3.3112 0.339 0.334 0.339 0.331 0.341 46,945,206 0.3348 0.75%
1998-05-13 0 3.325 3.325 3.350 3.250 3.350 3,314,000 11,037,400 3.3305 0.336 0.336 0.339 0.329 0.339 32,780,534 0.3367 0.76%
1998-05-12 0 3.300 3.300 3.325 3.200 3.325 2,542,000 8,364,100 3.2904 0.334 0.334 0.336 0.324 0.336 25,144,272 0.3326 0.00%
1998-05-11 0 3.300 3.300 3.325 3.250 3.300 1,098,000 3,615,700 3.2930 0.334 0.334 0.336 0.329 0.334 10,860,901 0.3329 -1.49%
1998-05-08 0 3.350 3.350 3.375 3.225 3.350 3,655,000 12,105,900 3.3121 0.339 0.339 0.341 0.326 0.339 36,153,546 0.3348 1.52%
1998-05-07 0 3.300 3.275 3.300 3.100 3.300 2,904,000 9,330,900 3.2131 0.334 0.331 0.334 0.313 0.334 28,725,006 0.3248 4.76%
1998-05-06 0 3.150 3.150 3.175 3.000 3.225 3,062,000 9,657,800 3.1541 0.318 0.318 0.321 0.303 0.326 30,287,868 0.3189 -0.79%
1998-05-05 0 3.175 3.200 3.225 3.175 3.325 4,774,000 15,542,700 3.2557 0.321 0.324 0.326 0.321 0.336 47,222,169 0.3291 -3.05%
1998-05-04 0 3.275 3.275 3.300 3.275 3.300 880,000 2,899,100 3.2944 0.331 0.331 0.334 0.331 0.334 8,704,547 0.3331 -1.50%
1998-05-01 0 3.325 3.325 3.375 3.325 3.400 4,492,000 15,112,600 3.3643 0.336 0.336 0.341 0.336 0.344 44,432,757 0.3401 0.00%
1998-04-30 0 3.325 3.325 3.350 3.225 3.350 4,891,000 16,104,150 3.2926 0.336 0.336 0.339 0.326 0.339 48,379,478 0.3329 -1.48%
1998-04-29 0 3.375 3.350 3.375 3.250 3.375 3,604,000 11,916,250 3.3064 0.341 0.339 0.341 0.329 0.341 35,649,078 0.3343 3.85%
1998-04-28 0 3.250 3.225 3.275 3.150 3.275 4,186,000 13,473,950 3.2188 0.329 0.326 0.331 0.318 0.331 41,405,949 0.3254 -1.52%
1998-04-27 0 3.300 3.275 3.300 3.275 3.325 2,793,000 9,215,700 3.2996 0.334 0.331 0.334 0.331 0.336 27,627,046 0.3336 -2.22%
1998-04-24 0 3.375 3.350 3.375 3.300 3.400 2,089,000 7,017,700 3.3594 0.341 0.339 0.341 0.334 0.344 20,663,408 0.3396 0.00%
1998-04-23 0 3.375 3.325 3.400 3.300 3.400 3,906,000 13,019,000 3.3331 0.341 0.336 0.344 0.334 0.344 38,636,320 0.3370 0.00%
1998-04-22 0 3.375 3.350 3.375 3.250 3.450 8,638,000 29,185,350 3.3787 0.341 0.339 0.341 0.329 0.349 85,443,044 0.3416 -3.57%
1998-04-21 0 3.500 3.475 3.500 3.475 3.575 7,924,000 27,827,850 3.5118 0.354 0.351 0.354 0.351 0.361 78,380,491 0.3550 -0.71%
1998-04-20 0 3.525 3.525 3.550 3.450 3.650 17,306,000 61,572,150 3.5578 0.356 0.356 0.359 0.349 0.369 171,182,835 0.3597 -3.42%
1998-04-17 0 3.650 3.650 3.675 3.050 3.675 181,851,000 558,494,550 3.0712 0.369 0.369 0.372 0.308 0.372 1,798,784,794 0.3105 9.77%
1998-04-16 0 3.325 3.300 3.325 3.250 3.375 7,457,000 24,688,925 3.3108 0.336 0.334 0.336 0.329 0.341 73,761,146 0.3347 -1.48%
1998-04-15 0 3.375 3.350 3.375 3.350 3.450 4,240,000 14,349,100 3.3842 0.341 0.339 0.341 0.339 0.349 41,940,091 0.3421 -0.74%
1998-04-14 0 3.400 3.350 3.400 3.350 3.400 3,596,000 12,149,600 3.3786 0.344 0.339 0.344 0.339 0.344 35,569,945 0.3416 -0.73%
1998-04-09 0 3.425 3.400 3.425 3.325 3.450 8,431,500 28,626,632 3.3952 0.346 0.344 0.346 0.336 0.349 83,400,443 0.3432 2.24%
1998-04-08 0 3.350 3.325 3.350 3.250 3.375 8,225,000 27,368,325 3.3275 0.339 0.336 0.339 0.329 0.341 81,357,842 0.3364 1.52%
1998-04-07 0 3.300 3.300 3.325 3.275 3.450 13,268,000 44,822,900 3.3783 0.334 0.334 0.336 0.331 0.349 131,240,833 0.3415 -1.49%
1998-04-03 0 3.350 3.325 3.350 3.175 3.375 10,036,000 33,102,200 3.2983 0.339 0.336 0.339 0.321 0.341 99,271,405 0.3335 3.88%
1998-04-02 0 3.225 3.200 3.250 3.100 3.250 5,496,000 17,472,650 3.1792 0.326 0.324 0.329 0.313 0.329 54,363,854 0.3214 0.78%
1998-04-01 0 3.200 3.200 3.225 3.125 3.225 5,804,000 18,445,800 3.1781 0.324 0.324 0.326 0.316 0.326 57,410,446 0.3213 -0.78%
1998-03-31 0 3.225 3.150 3.225 3.075 3.225 5,340,000 16,856,400 3.1566 0.326 0.318 0.326 0.311 0.326 52,820,775 0.3191 4.03%
1998-03-30 0 3.100 3.050 3.075 3.075 3.300 10,028,000 32,100,050 3.2010 0.313 0.308 0.311 0.311 0.334 99,192,272 0.3236 -3.13%
1998-03-27 0 3.200 3.200 3.250 3.150 3.400 10,256,000 33,322,500 3.2491 0.324 0.324 0.329 0.318 0.344 101,447,541 0.3285 -5.88%
1998-03-26 0 3.400 3.350 3.375 3.325 3.450 6,512,000 22,104,000 3.3943 0.344 0.339 0.341 0.336 0.349 64,413,650 0.3432 0.00%
1998-03-25 0 3.400 3.400 3.425 3.300 3.625 18,152,000 62,766,050 3.4578 0.344 0.344 0.346 0.334 0.366 179,551,070 0.3496 -2.86%
1998-03-24 0 3.500 3.475 3.500 3.275 3.575 33,171,000 114,603,650 3.4549 0.354 0.351 0.354 0.331 0.361 328,111,973 0.3493 6.87%
1998-03-23 0 3.275 3.225 3.300 3.125 3.425 27,559,000 91,116,900 3.3062 0.331 0.326 0.334 0.316 0.346 272,600,701 0.3343 4.80%
1998-03-20 0 3.125 3.125 3.150 2.875 3.150 17,000,100 52,102,640 3.0648 0.316 0.316 0.318 0.291 0.318 168,157,015 0.3098 8.70%
1998-03-19 0 2.875 2.875 2.900 2.850 2.950 5,484,000 15,885,650 2.8967 0.291 0.291 0.293 0.288 0.298 54,245,156 0.2928 -0.86%
1998-03-18 0 2.900 2.875 2.900 2.875 2.975 4,542,000 13,225,050 2.9117 0.293 0.291 0.293 0.291 0.301 44,927,334 0.2944 -4.13%
1998-03-17 0 3.025 2.975 3.025 2.900 3.100 11,913,000 35,565,050 2.9854 0.306 0.301 0.306 0.293 0.313 117,837,808 0.3018 0.83%
1998-03-16 0 3.000 3.000 3.025 2.800 3.025 10,172,000 29,651,800 2.9150 0.303 0.303 0.306 0.283 0.306 100,616,653 0.2947 11.11%
1998-03-13 0 2.700 2.700 2.725 2.650 2.725 1,049,100 2,819,800 2.6878 0.273 0.273 0.275 0.268 0.275 10,377,205 0.2717 1.89%
1998-03-12 0 2.650 2.650 2.675 2.625 2.700 2,530,000 6,747,100 2.6668 0.268 0.268 0.270 0.265 0.273 25,025,573 0.2696 -1.85%
1998-03-11 0 2.700 2.675 2.700 2.700 2.825 4,880,000 13,491,400 2.7646 0.273 0.270 0.273 0.273 0.286 48,270,671 0.2795 -0.92%
1998-03-10 0 2.725 2.725 2.750 2.575 2.750 5,159,000 13,742,500 2.6638 0.275 0.275 0.278 0.260 0.278 51,030,408 0.2693 5.83%
1998-03-09 0 2.575 2.575 2.600 2.500 2.600 3,196,001 8,182,253 2.5602 0.260 0.260 0.263 0.253 0.263 31,613,343 0.2588 3.00%
1998-03-06 0 2.500 2.500 2.550 2.475 2.525 1,634,000 4,086,800 2.5011 0.253 0.253 0.258 0.250 0.255 16,162,762 0.2529 0.00%
1998-03-05 0 2.500 2.500 2.550 2.450 2.550 7,614,000 18,919,000 2.4848 0.253 0.253 0.258 0.248 0.258 75,314,117 0.2512 -3.85%
1998-03-04 0 2.600 2.500 2.600 2.450 2.600 3,256,000 8,258,950 2.5365 0.263 0.253 0.263 0.248 0.263 32,206,825 0.2564 4.00%
1998-03-03 0 2.500 2.475 2.500 2.475 2.525 2,258,000 5,620,750 2.4893 0.253 0.250 0.253 0.250 0.255 22,335,077 0.2517 1.01%
1998-03-02 0 2.475 2.475 2.500 2.450 2.650 3,237,000 8,312,600 2.5680 0.250 0.250 0.253 0.248 0.268 32,018,886 0.2596 -1.98%
1998-02-27 0 2.525 2.500 2.525 2.500 2.625 5,598,000 14,288,908 2.5525 0.255 0.253 0.255 0.253 0.265 55,372,790 0.2580 -0.98%
1998-02-26 0 2.550 2.550 2.575 2.350 2.575 7,677,000 18,963,400 2.4702 0.258 0.258 0.260 0.238 0.260 75,937,283 0.2497 8.51%
1998-02-25 0 2.350 2.325 2.350 2.300 2.375 1,972,000 4,576,100 2.3205 0.238 0.235 0.238 0.233 0.240 19,506,099 0.2346 2.17%
1998-02-24 0 2.300 2.300 2.350 2.200 2.325 2,380,000 5,454,750 2.2919 0.233 0.233 0.238 0.222 0.235 23,541,844 0.2317 0.00%
1998-02-23 0 2.300 2.225 2.300 2.225 2.300 1,594,000 3,606,650 2.2626 0.233 0.225 0.233 0.225 0.233 15,767,100 0.2287 3.37%
1998-02-20 0 2.225 2.225 2.250 2.200 2.300 1,408,000 3,152,400 2.2389 0.225 0.225 0.227 0.222 0.233 13,927,276 0.2263 -4.30%
1998-02-19 0 2.325 2.275 2.325 2.200 2.325 2,028,000 4,585,300 2.2610 0.235 0.230 0.235 0.222 0.235 20,060,025 0.2286 2.20%
1998-02-18 0 2.275 2.200 2.275 2.175 2.300 1,155,000 2,582,500 2.2359 0.230 0.222 0.230 0.220 0.233 11,424,718 0.2260 3.41%
1998-02-17 0 2.200 2.150 2.200 2.150 2.200 1,082,000 2,352,150 2.1739 0.222 0.217 0.222 0.217 0.222 10,702,636 0.2198 1.15%
1998-02-16 0 2.175 2.125 2.175 2.075 2.200 1,138,000 2,440,008 2.1441 0.220 0.215 0.220 0.210 0.222 11,256,562 0.2168 -1.14%
1998-02-13 0 2.200 2.200 2.250 2.050 2.275 2,168,000 4,712,400 2.1736 0.222 0.222 0.227 0.207 0.230 21,444,839 0.2197 -4.35%
1998-02-12 0 2.300 2.200 2.300 2.075 2.300 3,009,000 6,677,750 2.2193 0.233 0.222 0.233 0.210 0.233 29,763,617 0.2244 -1.08%
1998-02-11 0 2.325 2.300 2.325 2.275 2.500 1,863,000 4,348,600 2.3342 0.235 0.233 0.235 0.230 0.253 18,427,922 0.2360 0.00%
1998-02-10 0 2.325 2.275 2.325 2.250 2.450 1,888,000 4,333,550 2.2953 0.235 0.230 0.235 0.227 0.248 18,675,210 0.2320 -4.12%
1998-02-09 0 2.425 2.400 2.425 2.275 2.450 5,719,000 13,605,450 2.3790 0.245 0.243 0.245 0.230 0.248 56,569,665 0.2405 6.59%
1998-02-06 0 2.275 2.275 2.300 2.100 2.300 6,494,000 14,706,600 2.2646 0.230 0.230 0.233 0.212 0.233 64,235,602 0.2289 7.06%
1998-02-05 0 2.125 2.125 2.150 2.100 2.150 2,238,000 4,746,050 2.1207 0.215 0.215 0.217 0.212 0.217 22,137,246 0.2144 -1.16%
1998-02-04 0 2.150 2.150 2.200 2.050 2.200 9,092,000 19,441,150 2.1383 0.217 0.217 0.222 0.207 0.222 89,933,799 0.2162 6.17%
1998-02-03 0 2.025 2.025 2.050 1.850 2.100 7,989,000 15,947,550 1.9962 0.205 0.205 0.207 0.187 0.212 79,023,441 0.2018 9.46%
1998-02-02 0 1.850 1.820 1.850 1.720 1.880 2,740,000 5,022,460 1.8330 0.187 0.184 0.187 0.174 0.190 27,102,795 0.1853 8.82%
1998-01-27 0 1.700 1.690 1.700 1.580 1.700 1,142,000 1,897,240 1.6613 0.172 0.171 0.172 0.160 0.172 11,296,128 0.1680 4.94%
1998-01-26 0 1.620 1.570 1.620 1.450 1.620 1,894,000 2,892,780 1.5273 0.164 0.159 0.164 0.147 0.164 18,734,560 0.1544 12.50%
1998-01-23 0 1.440 1.420 1.450 1.390 1.450 2,275,198 3,275,469 1.4396 0.146 0.144 0.147 0.141 0.147 22,505,191 0.1455 -0.69%
1998-01-22 0 1.450 1.450 1.460 1.400 1.480 2,118,000 3,039,440 1.4351 0.147 0.147 0.148 0.142 0.150 20,950,263 0.1451 -0.68%
1998-01-21 0 1.460 1.450 1.460 1.400 1.500 2,402,000 3,486,820 1.4516 0.148 0.147 0.148 0.142 0.152 23,759,457 0.1468 -2.01%
1998-01-20 0 1.490 1.490 1.520 1.400 1.500 2,224,000 3,285,720 1.4774 0.151 0.151 0.154 0.142 0.152 21,998,765 0.1494 4.20%
1998-01-19 0 1.430 1.410 1.430 1.390 1.450 1,234,000 1,752,620 1.4203 0.145 0.143 0.145 0.141 0.147 12,206,149 0.1436 2.14%
1998-01-16 0 1.400 1.370 1.420 1.300 1.470 3,346,000 4,563,040 1.3637 0.142 0.139 0.144 0.131 0.149 33,097,063 0.1379 -1.41%
1998-01-15 0 1.420 1.400 1.420 1.300 1.430 1,062,000 1,430,140 1.3466 0.144 0.142 0.144 0.131 0.145 10,504,806 0.1361 -0.70%
1998-01-14 0 1.430 1.430 1.450 1.300 1.450 4,594,000 6,302,500 1.3719 0.145 0.145 0.147 0.131 0.147 45,441,693 0.1387 10.85%
1998-01-13 0 1.290 1.250 1.300 1.110 1.320 4,818,000 5,820,320 1.2080 0.130 0.126 0.131 0.112 0.133 47,657,396 0.1221 17.27%
1998-01-12 0 1.100 1.100 1.130 1.080 1.360 4,548,000 5,247,780 1.1539 0.111 0.111 0.114 0.109 0.137 44,986,683 0.1167 -26.67%
1998-01-09 0 1.500 1.490 1.510 1.480 1.600 5,572,000 8,536,700 1.5321 0.152 0.151 0.153 0.150 0.162 55,115,610 0.1549 -10.18%
1998-01-08 0 1.670 1.670 1.680 1.660 1.820 3,750,000 6,518,160 1.7382 0.169 0.169 0.170 0.168 0.184 37,093,241 0.1757 -8.24%
1998-01-07 0 1.820 1.820 1.830 1.800 1.950 3,384,000 6,250,540 1.8471 0.184 0.184 0.185 0.182 0.197 33,472,941 0.1867 -5.21%
1998-01-06 0 1.920 1.910 1.920 1.910 1.990 1,878,000 3,624,600 1.9300 0.194 0.193 0.194 0.193 0.201 18,576,295 0.1951 -3.52%
1998-01-05 0 1.990 1.990 2.025 1.990 2.075 1,648,000 3,340,190 2.0268 0.201 0.201 0.205 0.201 0.210 16,301,243 0.2049 -7.44%
1998-01-02 0 2.150 2.075 2.150 2.025 2.150 570,000 1,188,650 2.0854 0.217 0.210 0.217 0.205 0.217 5,638,173 0.2108 3.61%
1997-12-31 0 2.075 2.075 2.125 2.050 2.175 590,000 1,248,100 2.1154 0.210 0.210 0.215 0.207 0.220 5,836,003 0.2139 -2.35%
1997-12-30 0 2.125 2.100 2.125 2.050 2.125 926,000 1,907,500 2.0599 0.215 0.212 0.215 0.207 0.215 9,159,558 0.2083 2.41%
1997-12-29 0 2.075 2.050 2.100 2.050 2.125 2,100,000 4,401,250 2.0958 0.210 0.207 0.212 0.207 0.215 20,772,215 0.2119 0.00%
1997-12-24 0 2.075 2.075 2.250 2.050 2.125 926,000 1,933,050 2.0875 0.210 0.210 0.227 0.207 0.215 9,159,558 0.2110 -2.35%
1997-12-23 0 2.125 2.125 2.150 2.100 2.150 432,000 919,150 2.1277 0.215 0.215 0.217 0.212 0.217 4,273,141 0.2151 0.00%
1997-12-22 0 2.125 2.075 2.125 2.000 2.250 3,802,000 7,963,500 2.0946 0.215 0.210 0.215 0.202 0.227 37,607,601 0.2118 -6.59%
1997-12-19 0 2.275 2.250 2.275 2.125 2.300 3,674,000 8,257,200 2.2475 0.230 0.227 0.230 0.215 0.233 36,341,485 0.2272 -2.15%
1997-12-18 0 2.325 2.300 2.325 2.275 2.350 1,906,000 4,370,400 2.2930 0.235 0.233 0.235 0.230 0.238 18,853,258 0.2318 -1.06%
1997-12-17 0 2.350 2.300 2.350 2.200 2.375 4,680,000 10,757,800 2.2987 0.238 0.233 0.238 0.222 0.240 46,292,365 0.2324 5.62%
1997-12-16 0 2.225 2.200 2.225 2.125 2.225 3,274,000 7,181,100 2.1934 0.225 0.222 0.225 0.215 0.225 32,384,872 0.2217 2.30%
1997-12-15 0 2.175 2.150 2.175 2.100 2.200 1,312,000 2,803,550 2.1369 0.220 0.217 0.220 0.212 0.222 12,977,689 0.2160 2.35%
1997-12-12 0 2.125 2.125 2.150 2.050 2.175 2,074,000 4,432,500 2.1372 0.215 0.215 0.217 0.207 0.220 20,515,035 0.2161 -3.41%
1997-12-11 0 2.200 2.125 2.200 2.050 2.200 3,622,000 7,649,650 2.1120 0.222 0.215 0.222 0.207 0.222 35,827,125 0.2135 3.53%
1997-12-10 0 2.125 2.125 2.150 2.125 2.225 1,864,000 4,050,550 2.1730 0.215 0.215 0.217 0.215 0.225 18,437,814 0.2197 -6.59%
1997-12-09 0 2.275 2.250 2.275 2.225 2.275 2,463,000 5,529,150 2.2449 0.230 0.227 0.230 0.225 0.230 24,362,841 0.2270 0.00%
1997-12-08 0 2.275 2.275 2.300 2.200 2.425 6,330,000 14,878,500 2.3505 0.230 0.230 0.233 0.222 0.245 62,613,391 0.2376 3.41%
1997-12-05 0 2.200 2.200 2.225 2.175 2.275 2,492,000 5,490,800 2.2034 0.222 0.222 0.225 0.220 0.230 24,649,695 0.2228 -1.12%
1997-12-04 0 2.225 2.225 2.250 2.125 2.250 1,812,000 3,995,800 2.2052 0.225 0.225 0.227 0.215 0.227 17,923,454 0.2229 1.14%
1997-12-03 0 2.200 2.200 2.225 2.125 2.275 2,428,000 5,295,750 2.1811 0.222 0.222 0.225 0.215 0.230 24,016,637 0.2205 0.00%
1997-12-02 0 2.200 2.200 2.225 2.100 2.225 4,390,000 9,470,350 2.1573 0.222 0.222 0.225 0.212 0.225 43,423,821 0.2181 3.53%
1997-12-01 0 2.125 2.125 2.150 2.100 2.200 3,204,000 6,798,800 2.1220 0.215 0.215 0.217 0.212 0.222 31,692,465 0.2145 0.00%
1997-11-28 0 2.125 2.100 2.125 2.000 2.125 2,484,000 5,055,950 2.0354 0.215 0.212 0.215 0.202 0.215 24,570,563 0.2058 1.19%
1997-11-27 0 2.100 2.100 2.125 1.960 2.100 6,986,000 14,008,610 2.0052 0.212 0.212 0.215 0.198 0.212 69,102,235 0.2027 6.06%
1997-11-26 0 1.980 1.960 1.980 1.930 2.000 4,175,000 8,226,232 1.9704 0.200 0.198 0.200 0.195 0.202 41,297,142 0.1992 2.59%
1997-11-25 0 1.930 1.940 1.950 1.870 2.050 9,448,000 18,460,300 1.9539 0.195 0.196 0.197 0.189 0.207 93,455,184 0.1975 -6.99%
1997-11-24 0 2.075 2.000 2.075 2.000 2.150 7,859,000 16,064,370 2.0441 0.210 0.202 0.210 0.202 0.217 77,737,542 0.2066 -5.68%
1997-11-21 0 2.200 2.175 2.200 2.100 2.300 5,886,000 12,698,650 2.1574 0.222 0.220 0.222 0.212 0.233 58,221,551 0.2181 -4.35%
1997-11-20 0 2.300 2.250 2.300 2.200 2.350 1,519,000 3,468,300 2.2833 0.233 0.227 0.233 0.222 0.238 15,025,236 0.2308 0.00%
1997-11-19 0 2.300 2.275 2.300 2.200 2.300 2,022,000 4,553,350 2.2519 0.233 0.230 0.233 0.222 0.233 20,000,676 0.2277 -2.13%
1997-11-18 0 2.350 2.325 2.350 2.225 2.500 2,048,000 4,823,650 2.3553 0.238 0.235 0.238 0.225 0.253 20,257,855 0.2381 -4.08%
1997-11-17 0 2.450 2.450 2.475 2.425 2.550 6,016,000 14,838,825 2.4666 0.248 0.248 0.250 0.245 0.258 59,507,450 0.2494 3.16%
1997-11-14 0 2.375 2.350 2.375 2.250 2.500 4,900,000 11,745,750 2.3971 0.240 0.238 0.240 0.227 0.253 48,468,502 0.2423 0.00%
1997-11-13 0 2.375 2.375 2.450 2.075 2.375 5,837,000 12,897,650 2.2096 0.240 0.240 0.248 0.210 0.240 57,736,866 0.2234 9.20%
1997-11-12 0 2.175 2.175 2.200 2.050 2.450 5,664,000 12,431,000 2.1947 0.220 0.220 0.222 0.207 0.248 56,025,631 0.2219 -8.42%
1997-11-11 0 2.375 2.350 2.375 2.350 2.675 7,921,198 20,099,605 2.5374 0.240 0.238 0.240 0.238 0.270 78,352,775 0.2565 -5.00%
1997-11-10 0 2.500 2.475 2.500 2.475 2.850 6,599,000 17,246,800 2.6135 0.253 0.250 0.253 0.250 0.288 65,274,213 0.2642 -7.41%
1997-11-07 0 2.700 2.675 2.700 2.575 2.800 5,527,000 14,697,550 2.6592 0.273 0.270 0.273 0.260 0.283 54,670,492 0.2688 -5.26%
1997-11-06 0 2.850 2.800 2.900 2.700 2.950 4,630,000 13,212,500 2.8537 0.288 0.283 0.293 0.273 0.298 45,797,788 0.2885 -0.87%
1997-11-05 0 2.875 2.850 2.900 2.750 2.950 5,442,000 15,541,000 2.8558 0.291 0.288 0.293 0.278 0.298 53,829,711 0.2887 2.68%
1997-11-04 0 2.800 2.775 2.800 2.750 3.150 12,929,000 37,397,700 2.8925 0.283 0.281 0.283 0.278 0.318 127,887,604 0.2924 -5.08%
1997-11-03 0 2.950 2.925 2.950 2.675 3.100 7,518,000 22,322,200 2.9692 0.298 0.296 0.298 0.270 0.313 74,364,530 0.3002 12.38%
1997-10-31 0 2.625 2.600 2.650 2.375 2.650 10,485,000 26,943,750 2.5697 0.265 0.263 0.268 0.240 0.268 103,712,702 0.2598 8.25%
1997-10-30 0 2.425 2.400 2.425 2.300 2.450 4,243,000 10,086,850 2.3773 0.245 0.243 0.245 0.233 0.248 41,969,766 0.2403 1.04%
1997-10-29 0 2.400 2.400 2.425 2.350 2.600 9,299,000 22,568,500 2.4270 0.243 0.243 0.245 0.238 0.263 91,981,346 0.2454 14.29%
1997-10-28 0 2.100 2.100 2.125 2.000 2.200 10,572,000 22,273,850 2.1069 0.212 0.212 0.215 0.202 0.222 104,573,265 0.2130 -15.15%
1997-10-27 0 2.475 2.450 2.475 2.325 2.700 5,840,000 14,583,950 2.4973 0.250 0.248 0.250 0.235 0.273 57,766,541 0.2525 1.02%
1997-10-24 0 2.450 2.425 2.450 2.000 2.550 11,712,000 27,536,100 2.3511 0.248 0.245 0.248 0.202 0.258 115,849,610 0.2377 19.51%
1997-10-23 0 2.050 2.050 2.100 1.940 2.650 14,332,000 30,450,170 2.1246 0.207 0.207 0.212 0.196 0.268 141,765,422 0.2148 -22.64%
1997-10-22 0 2.650 2.600 2.625 2.575 2.825 6,794,000 18,467,000 2.7181 0.268 0.263 0.265 0.260 0.286 67,203,061 0.2748 -5.36%
1997-10-21 0 2.800 2.775 2.800 2.750 3.200 8,965,000 27,120,900 3.0252 0.283 0.281 0.283 0.278 0.324 88,677,575 0.3058 -8.94%
1997-10-20 0 3.075 3.075 3.100 3.050 3.450 12,146,000 39,496,300 3.2518 0.311 0.311 0.313 0.308 0.349 120,142,535 0.3287 0.82%
1997-10-17 1 3.050 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
1997-10-16 1 3.050 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
1997-10-15 0 3.050 3.050 3.100 2.975 3.250 9,019,000 27,847,400 3.0876 0.308 0.308 0.313 0.301 0.329 89,211,718 0.3121 -5.43%
1997-10-14 0 3.225 3.225 3.250 3.100 3.375 10,843,000 35,128,200 3.2397 0.326 0.326 0.329 0.313 0.341 107,253,870 0.3275 6.61%
1997-10-13 0 3.025 3.000 3.025 2.950 3.150 8,098,000 24,772,200 3.0591 0.306 0.303 0.306 0.298 0.318 80,101,618 0.3093 -3.97%
1997-10-09 0 3.150 3.125 3.150 2.950 3.250 13,160,000 40,208,100 3.0553 0.318 0.316 0.318 0.298 0.329 130,172,547 0.3089 -3.08%
1997-10-08 0 3.250 3.225 3.250 3.250 3.450 7,961,000 26,900,650 3.3791 0.329 0.326 0.329 0.329 0.349 78,746,478 0.3416 -5.80%
1997-10-07 0 3.450 3.425 3.450 3.375 3.500 6,908,000 23,767,950 3.4406 0.349 0.346 0.349 0.341 0.354 68,330,696 0.3478 -1.43%
1997-10-06 0 3.500 3.475 3.500 3.450 3.800 21,522,000 78,110,450 3.6293 0.354 0.351 0.354 0.349 0.384 212,885,529 0.3669 -7.89%
1997-10-03 0 3.800 3.775 3.800 3.575 3.800 22,736,000 84,372,000 3.7109 0.384 0.382 0.384 0.361 0.384 224,893,848 0.3752 6.29%
1997-09-30 0 3.575 3.575 3.600 3.450 3.600 11,634,000 40,967,550 3.5214 0.361 0.361 0.364 0.349 0.364 115,078,071 0.3560 3.62%
1997-09-29 0 3.450 3.425 3.450 3.375 3.500 4,588,000 15,713,800 3.4250 0.349 0.346 0.349 0.341 0.354 45,382,344 0.3463 2.22%
1997-09-26 0 3.375 3.375 3.425 3.300 3.500 8,438,000 28,707,500 3.4022 0.341 0.341 0.346 0.334 0.354 83,464,738 0.3439 -2.17%
1997-09-25 0 3.450 3.425 3.450 3.150 3.450 9,772,000 32,241,400 3.2994 0.349 0.346 0.349 0.318 0.349 96,660,040 0.3336 9.52%
1997-09-24 0 3.150 3.050 3.175 3.150 3.425 7,174,000 23,781,750 3.3150 0.318 0.308 0.321 0.318 0.346 70,961,843 0.3351 -3.82%
1997-09-23 0 3.275 3.275 3.300 3.200 3.425 6,428,000 21,310,350 3.3152 0.331 0.331 0.334 0.324 0.346 63,582,761 0.3352 -4.38%
1997-09-22 0 3.425 3.400 3.425 3.325 3.700 9,524,000 33,338,150 3.5004 0.346 0.344 0.346 0.336 0.374 94,206,941 0.3539 -6.16%
1997-09-19 0 3.650 3.625 3.650 3.625 3.825 13,522,000 50,004,250 3.6980 0.369 0.366 0.369 0.366 0.387 133,753,281 0.3739 -1.35%
1997-09-18 0 3.700 3.675 3.700 3.525 3.750 13,633,850 49,652,133 3.6418 0.374 0.372 0.374 0.356 0.379 134,859,649 0.3682 0.68%
1997-09-16 0 3.675 3.650 3.675 3.600 3.700 12,758,000 46,627,000 3.6547 0.372 0.369 0.372 0.364 0.374 126,196,152 0.3695 -2.00%
1997-09-15 0 3.750 3.725 3.750 3.600 3.800 19,108,000 70,906,500 3.7108 0.379 0.377 0.379 0.364 0.384 189,007,373 0.3752 5.63%
1997-09-12 0 3.550 3.550 3.575 3.400 3.575 13,290,000 46,608,550 3.5070 0.359 0.359 0.361 0.344 0.361 131,458,446 0.3545 3.65%
1997-09-11 0 3.425 3.475 3.500 3.350 3.550 17,530,000 60,913,500 3.4748 0.346 0.351 0.354 0.339 0.359 173,398,538 0.3513 -2.84%
1997-09-10 0 3.525 3.525 3.550 3.475 3.700 41,776,000 150,619,600 3.6054 0.356 0.356 0.359 0.351 0.374 413,228,597 0.3645 1.44%
1997-09-09 0 3.475 3.450 3.475 3.150 3.475 27,803,000 92,468,700 3.3259 0.351 0.349 0.351 0.318 0.351 275,014,235 0.3362 11.20%
1997-09-08 0 3.125 3.100 3.125 2.925 3.200 13,664,000 42,257,450 3.0926 0.316 0.313 0.316 0.296 0.324 135,157,879 0.3127 8.70%
1997-09-05 0 2.875 2.850 2.925 2.725 2.950 8,856,000 25,071,250 2.8310 0.291 0.288 0.296 0.275 0.298 87,599,398 0.2862 4.55%
1997-09-04 0 2.750 2.750 2.800 2.750 3.000 9,297,000 26,759,750 2.8783 0.278 0.278 0.283 0.278 0.303 91,961,563 0.2910 -1.79%
1997-09-03 0 2.800 2.800 2.850 2.800 2.975 7,822,000 22,442,050 2.8691 0.283 0.283 0.288 0.283 0.301 77,371,555 0.2901 9.80%
1997-09-02 0 2.550 2.550 2.600 2.300 3.000 10,722,000 28,618,750 2.6692 0.258 0.258 0.263 0.233 0.303 106,056,995 0.2698 -5.56%
1997-09-01 0 2.700 - 2.700 2.700 3.125 9,356,000 27,751,650 2.9662 0.273 - 0.273 0.273 0.316 92,545,164 0.2999 -12.20%
1997-08-29 0 3.075 3.050 3.075 2.950 3.125 7,922,000 24,424,250 3.0831 0.311 0.308 0.311 0.298 0.316 78,360,708 0.3117 -2.38%
1997-08-28 0 3.150 3.150 3.175 3.025 3.350 13,334,000 43,157,050 3.2366 0.318 0.318 0.321 0.306 0.339 131,893,674 0.3272 -3.08%
1997-08-27 0 3.250 3.225 3.300 3.200 3.400 11,609,150 38,319,546 3.3008 0.329 0.326 0.334 0.324 0.344 114,832,267 0.3337 -4.41%
1997-08-26 0 3.400 3.400 3.425 3.300 3.475 29,396,000 100,125,950 3.4061 0.344 0.344 0.346 0.334 0.351 290,771,444 0.3443 3.03%
1997-08-25 0 3.300 3.300 3.350 3.125 3.350 16,046,000 51,924,300 3.2360 0.334 0.334 0.339 0.316 0.339 158,719,506 0.3271 4.76%
1997-08-22 0 3.150 3.125 3.150 3.050 3.200 7,694,000 24,115,400 3.1343 0.318 0.316 0.318 0.308 0.324 76,105,439 0.3169 -0.79%
1997-08-21 0 3.175 3.175 3.200 3.050 3.300 13,328,000 42,291,750 3.1732 0.321 0.321 0.324 0.308 0.334 131,834,324 0.3208 -0.78%
1997-08-20 0 3.200 3.175 3.200 3.000 3.200 11,344,000 35,477,600 3.1274 0.324 0.321 0.324 0.303 0.324 112,209,527 0.3162 9.40%
1997-08-19 0 2.925 2.925 2.950 2.875 3.150 17,872,000 53,214,200 2.9775 0.296 0.296 0.298 0.291 0.318 176,781,441 0.3010 -4.88%
1997-08-15 0 3.075 3.050 3.075 3.000 3.350 16,222,000 51,036,050 3.1461 0.311 0.308 0.311 0.303 0.339 160,460,415 0.3181 -6.11%
1997-08-14 0 3.275 3.250 3.275 3.250 3.475 24,656,000 83,478,950 3.3857 0.331 0.329 0.331 0.329 0.351 243,885,587 0.3423 -2.24%
1997-08-13 0 3.350 3.350 3.375 3.125 3.375 42,825,000 140,494,000 3.2807 0.339 0.339 0.341 0.316 0.341 423,604,813 0.3317 8.94%
1997-08-12 0 3.075 3.075 3.100 3.000 3.200 23,668,000 72,732,250 3.0730 0.311 0.311 0.313 0.303 0.324 234,112,754 0.3107 6.03%
1997-08-11 0 2.900 2.900 2.925 2.875 2.950 11,784,000 34,551,300 2.9321 0.293 0.293 0.296 0.291 0.298 116,561,801 0.2964 -1.69%
1997-08-08 0 2.950 2.950 2.975 2.925 3.150 20,218,000 60,921,050 3.0132 0.298 0.298 0.301 0.296 0.318 199,986,973 0.3046 -2.48%
1997-08-07 0 3.025 3.000 3.025 3.000 3.350 31,281,000 99,917,350 3.1942 0.306 0.303 0.306 0.303 0.339 309,416,980 0.3229 -2.42%
1997-08-06 0 3.100 3.100 3.125 3.025 3.300 30,367,000 96,840,300 3.1890 0.313 0.313 0.316 0.306 0.334 300,376,120 0.3224 -3.13%
1997-08-05 0 3.200 3.175 3.200 2.950 3.200 58,192,000 178,007,100 3.0590 0.324 0.321 0.324 0.298 0.324 575,607,969 0.3093 10.34%
1997-08-04 0 2.900 2.875 2.900 2.750 2.950 36,474,000 103,928,550 2.8494 0.293 0.291 0.293 0.278 0.298 360,783,700 0.2881 7.41%
1997-08-01 0 2.700 2.700 2.725 2.575 2.775 13,006,000 34,900,600 2.6834 0.273 0.273 0.275 0.260 0.281 128,649,252 0.2713 5.88%
1997-07-31 0 2.550 2.525 2.550 2.525 2.600 7,822,000 20,190,250 2.5812 0.258 0.255 0.258 0.255 0.263 77,371,555 0.2610 0.99%
1997-07-30 0 2.525 2.525 2.550 2.525 2.575 3,990,000 10,124,100 2.5374 0.255 0.255 0.258 0.255 0.260 39,467,208 0.2565 0.00%
1997-07-29 0 2.525 2.500 2.550 2.500 2.600 4,088,000 10,429,200 2.5512 0.255 0.253 0.258 0.253 0.263 40,436,579 0.2579 -0.98%
1997-07-28 0 2.550 2.525 2.550 2.525 2.600 5,120,000 13,137,950 2.5660 0.258 0.255 0.258 0.255 0.263 50,644,638 0.2594 0.00%
1997-07-25 0 2.550 2.525 2.550 2.525 2.650 5,622,000 14,465,400 2.5730 0.258 0.255 0.258 0.255 0.268 55,610,187 0.2601 -1.92%
1997-07-24 0 2.600 2.600 2.625 2.475 2.700 12,580,000 32,656,100 2.5959 0.263 0.263 0.265 0.250 0.273 124,435,459 0.2624 5.05%
1997-07-23 0 2.475 2.425 2.500 2.425 2.625 12,674,000 32,127,550 2.5349 0.250 0.245 0.253 0.245 0.265 125,365,263 0.2563 -1.00%
1997-07-22 0 2.500 2.475 2.500 2.475 2.625 6,636,000 16,873,000 2.5426 0.253 0.250 0.253 0.250 0.265 65,640,199 0.2571 -4.76%
1997-07-21 0 2.625 2.600 2.625 2.550 2.650 8,166,000 21,303,700 2.6088 0.265 0.263 0.265 0.258 0.268 80,774,242 0.2637 -0.94%
1997-07-18 0 2.650 2.625 2.675 2.550 2.750 19,346,000 51,393,600 2.6565 0.268 0.265 0.270 0.258 0.278 191,361,558 0.2686 4.95%
1997-07-17 0 2.525 2.525 2.550 2.500 2.650 8,550,000 22,019,850 2.5754 0.255 0.255 0.258 0.253 0.268 84,572,590 0.2604 -2.88%
1997-07-16 0 2.600 2.575 2.600 2.575 2.650 9,870,000 25,740,600 2.6080 0.263 0.260 0.263 0.260 0.268 97,629,410 0.2637 2.97%
1997-07-15 0 2.525 2.525 2.550 2.525 2.750 11,566,000 30,521,950 2.6389 0.255 0.255 0.258 0.255 0.278 114,405,447 0.2668 -6.48%
1997-07-14 0 2.700 2.675 2.700 2.675 2.925 31,384,000 86,728,100 2.7634 0.273 0.270 0.273 0.270 0.296 310,435,807 0.2794 -5.26%
1997-07-11 0 2.850 2.850 2.875 2.500 2.850 60,512,000 165,476,950 2.7346 0.288 0.288 0.291 0.253 0.288 598,556,321 0.2765 14.00%
1997-07-10 0 2.500 2.500 2.525 2.475 2.625 22,764,000 58,043,700 2.5498 0.253 0.253 0.255 0.250 0.265 225,170,811 0.2578 -0.99%
1997-07-09 0 2.525 2.525 2.550 2.325 2.550 23,322,000 57,695,450 2.4739 0.255 0.255 0.258 0.235 0.258 230,690,285 0.2501 8.60%
1997-07-08 0 2.325 2.300 2.325 2.275 2.350 5,314,000 12,291,200 2.3130 0.235 0.233 0.235 0.230 0.238 52,563,595 0.2338 0.00%
1997-07-07 0 2.325 2.300 2.325 2.275 2.350 3,410,000 7,875,200 2.3094 0.235 0.233 0.235 0.230 0.238 33,730,121 0.2335 1.09%
1997-07-04 0 2.300 2.300 2.325 2.250 2.325 4,142,000 9,456,000 2.2830 0.233 0.233 0.235 0.227 0.235 40,970,721 0.2308 1.10%
1997-07-03 0 2.275 2.275 2.300 2.275 2.400 4,046,000 9,341,300 2.3088 0.230 0.230 0.233 0.230 0.243 40,021,134 0.2334 -3.19%
1997-06-27 0 2.350 2.325 2.350 2.250 2.350 3,532,000 8,128,800 2.3015 0.238 0.235 0.238 0.227 0.238 34,936,887 0.2327 1.08%
1997-06-26 0 2.325 2.325 2.350 2.325 2.450 5,038,000 12,005,950 2.3831 0.235 0.235 0.238 0.235 0.248 49,833,533 0.2409 -1.06%
1997-06-25 0 2.350 2.350 2.375 2.325 2.400 4,920,000 11,641,700 2.3662 0.238 0.238 0.240 0.235 0.243 48,666,332 0.2392 3.30%
1997-06-24 0 2.275 2.275 2.300 2.275 2.375 5,050,000 11,640,000 2.3050 0.230 0.230 0.233 0.230 0.240 49,952,231 0.2330 -4.21%
1997-06-23 0 2.375 2.350 2.400 2.350 2.525 8,916,000 21,745,800 2.4390 0.240 0.238 0.243 0.238 0.255 88,192,890 0.2466 -1.04%
1997-06-20 0 2.400 2.375 2.400 2.375 2.475 7,338,000 17,669,150 2.4079 0.243 0.240 0.243 0.240 0.250 72,584,054 0.2434 -1.03%
1997-06-19 0 2.425 2.425 2.450 2.400 2.500 6,438,000 15,834,400 2.4595 0.245 0.245 0.248 0.243 0.253 63,681,676 0.2486 0.00%
1997-06-18 0 2.425 2.400 2.425 2.375 2.450 4,916,000 11,834,600 2.4074 0.245 0.243 0.245 0.240 0.248 48,626,766 0.2434 2.11%
1997-06-17 0 2.375 2.375 2.400 2.375 2.450 4,198,000 10,056,350 2.3955 0.240 0.240 0.243 0.240 0.248 41,524,647 0.2422 1.06%
1997-06-16 0 2.350 2.325 2.375 2.300 2.500 5,730,000 13,719,500 2.3943 0.238 0.235 0.240 0.233 0.253 56,678,472 0.2421 -1.05%
1997-06-13 0 2.375 2.375 2.400 2.200 2.400 7,688,000 17,651,050 2.2959 0.240 0.240 0.243 0.222 0.243 76,046,090 0.2321 10.47%
1997-06-12 0 2.150 2.150 2.175 2.100 2.550 13,758,000 31,181,750 2.2664 0.217 0.217 0.220 0.212 0.258 136,087,683 0.2291 -14.85%
1997-06-11 0 2.525 2.500 2.525 2.475 2.650 19,352,000 49,385,650 2.5520 0.255 0.253 0.255 0.250 0.268 191,420,907 0.2580 -2.88%
1997-06-10 0 2.600 2.575 2.600 2.575 2.700 18,760,000 49,249,050 2.6252 0.263 0.260 0.263 0.260 0.273 185,565,121 0.2654 2.97%
1997-06-06 0 2.525 2.500 2.525 2.500 2.650 16,618,000 42,845,900 2.5783 0.255 0.253 0.255 0.253 0.268 164,377,461 0.2607 -1.94%
1997-06-05 0 2.575 2.550 2.575 2.500 2.750 19,984,000 52,563,000 2.6303 0.260 0.258 0.260 0.253 0.278 197,672,354 0.2659 -3.74%
1997-06-04 0 2.675 2.650 2.675 2.450 2.700 44,036,000 115,142,500 2.6147 0.270 0.268 0.270 0.248 0.273 435,583,457 0.2643 9.18%
1997-06-03 0 2.450 2.450 2.475 2.400 2.525 16,947,000 42,260,150 2.4937 0.248 0.248 0.250 0.243 0.255 167,631,775 0.2521 2.08%
1997-06-02 0 2.400 2.375 2.400 2.375 2.450 8,642,000 20,731,350 2.3989 0.243 0.240 0.243 0.240 0.248 85,482,610 0.2425 1.05%
1997-05-30 0 2.375 2.350 2.375 2.325 2.425 7,188,000 17,154,450 2.3865 0.240 0.238 0.240 0.235 0.245 71,100,324 0.2413 0.00%
1997-05-29 0 2.375 2.350 2.400 2.350 2.500 8,992,000 21,770,200 2.4211 0.240 0.238 0.243 0.238 0.253 88,944,646 0.2448 -3.06%
1997-05-28 0 2.450 2.425 2.450 2.425 2.550 45,256,000 108,584,550 2.3993 0.248 0.245 0.248 0.245 0.258 447,651,125 0.2426 0.00%
1997-05-27 0 2.450 2.450 2.475 2.400 2.575 35,510,000 88,114,450 2.4814 0.248 0.248 0.250 0.243 0.260 351,248,264 0.2509 3.16%
1997-05-26 0 2.375 2.375 2.400 2.200 2.450 18,136,000 42,210,250 2.3274 0.240 0.240 0.243 0.222 0.248 179,392,805 0.2353 7.95%
1997-05-23 0 2.200 2.150 2.200 2.125 2.250 10,640,000 23,280,050 2.1880 0.222 0.217 0.222 0.215 0.227 105,245,889 0.2212 2.33%
1997-05-22 0 2.150 2.150 2.175 2.100 2.250 6,780,000 14,726,450 2.1720 0.217 0.217 0.220 0.212 0.227 67,064,580 0.2196 2.38%
1997-05-21 0 2.100 2.100 2.150 2.100 2.200 5,670,000 12,101,400 2.1343 0.212 0.212 0.217 0.212 0.222 56,084,980 0.2158 0.00%
1997-05-20 0 2.100 2.075 2.100 2.050 2.200 9,196,000 19,389,000 2.1084 0.212 0.210 0.212 0.207 0.222 90,962,519 0.2132 -3.45%
1997-05-19 0 2.175 2.175 2.200 2.000 2.250 5,996,000 12,817,700 2.1377 0.220 0.220 0.222 0.202 0.227 59,309,620 0.2161 6.10%
1997-05-16 0 2.050 2.075 2.100 2.000 2.125 9,642,000 19,897,500 2.0636 0.207 0.210 0.212 0.202 0.215 95,374,141 0.2086 -2.38%
1997-05-15 0 2.100 2.100 2.150 2.075 2.275 7,043,000 15,451,250 2.1938 0.212 0.212 0.217 0.210 0.230 69,666,052 0.2218 -4.55%
1997-05-14 0 2.200 2.200 2.225 2.000 2.300 11,432,000 24,603,600 2.1522 0.222 0.222 0.225 0.202 0.233 113,079,982 0.2176 0.00%
1997-05-13 0 2.200 2.200 2.250 2.175 2.450 9,936,000 22,817,900 2.2965 0.222 0.222 0.227 0.220 0.248 98,282,252 0.2322 -8.33%
1997-05-12 0 2.400 2.375 2.400 2.400 2.550 18,208,000 44,808,200 2.4609 0.243 0.240 0.243 0.243 0.258 180,104,996 0.2488 -4.00%
1997-05-09 0 2.500 2.475 2.500 2.400 2.575 26,128,000 65,623,100 2.5116 0.253 0.250 0.253 0.243 0.260 258,445,921 0.2539 4.17%
1997-05-08 0 2.400 2.375 2.400 2.325 2.525 20,684,000 49,790,650 2.4072 0.243 0.240 0.243 0.235 0.255 204,596,426 0.2434 -2.04%
1997-05-07 0 2.450 2.425 2.450 2.400 2.575 49,232,000 122,010,150 2.4783 0.248 0.245 0.248 0.243 0.260 486,979,852 0.2505 4.26%
1997-05-06 0 2.350 2.350 2.375 2.100 2.375 24,932,000 55,903,700 2.2422 0.238 0.238 0.240 0.212 0.240 246,615,650 0.2267 13.25%
1997-05-05 0 2.075 2.075 2.100 2.025 2.150 5,462,000 11,349,150 2.0778 0.210 0.210 0.212 0.205 0.217 54,027,542 0.2101 2.47%
1997-05-02 0 2.025 2.050 2.075 2.025 2.200 7,820,000 16,494,950 2.1093 0.205 0.207 0.210 0.205 0.222 77,351,772 0.2132 -4.71%
1997-05-01 0 2.125 2.125 2.150 2.125 2.225 8,052,000 17,425,150 2.1641 0.215 0.215 0.217 0.215 0.225 79,646,607 0.2188 0.00%
1997-04-30 0 2.125 2.100 2.125 2.025 2.175 17,590,000 37,634,850 2.1396 0.215 0.212 0.215 0.205 0.220 173,992,029 0.2163 7.87%
1997-04-29 0 1.970 1.970 1.980 1.910 2.150 10,098,000 20,086,070 1.9891 0.199 0.199 0.200 0.193 0.217 99,884,680 0.2011 -5.06%
1997-04-28 0 2.075 2.075 2.100 1.950 2.325 31,588,000 69,954,500 2.2146 0.210 0.210 0.212 0.197 0.235 312,453,680 0.2239 -5.68%
1997-04-25 0 2.200 2.200 2.225 1.970 2.350 59,812,000 131,126,600 2.1923 0.222 0.222 0.225 0.199 0.238 591,632,249 0.2216 10.00%
1997-04-24 0 2.000 1.990 2.000 1.810 2.100 57,182,000 114,202,360 1.9972 0.202 0.201 0.202 0.183 0.212 565,617,523 0.2019 8.11%
1997-04-23 0 1.850 1.850 1.860 1.840 1.920 25,774,000 48,100,320 1.8662 0.187 0.187 0.188 0.186 0.194 254,944,319 0.1887 1.65%
1997-04-22 0 1.820 1.830 1.840 1.760 1.940 83,247,000 155,848,020 1.8721 0.184 0.185 0.186 0.178 0.196 823,440,277 0.1893 4.00%
1997-04-21 0 1.750 1.740 1.750 1.490 1.760 70,663,780 114,815,297 1.6248 0.177 0.176 0.177 0.151 0.178 698,972,967 0.1643 19.05%
1997-04-18 0 1.470 1.460 1.470 1.400 1.470 14,300,000 20,602,400 1.4407 0.149 0.148 0.149 0.142 0.149 141,448,893 0.1457 6.52%
1997-04-17 0 1.380 1.380 1.390 1.370 1.430 6,668,000 9,259,980 1.3887 0.140 0.140 0.141 0.139 0.145 65,956,728 0.1404 0.73%
1997-04-16 0 1.370 1.370 1.380 1.350 1.400 5,330,000 7,324,560 1.3742 0.139 0.139 0.140 0.136 0.142 52,721,860 0.1389 1.48%
1997-04-15 0 1.350 1.340 1.350 1.330 1.360 1,972,000 2,647,120 1.3424 0.136 0.135 0.136 0.134 0.137 19,506,099 0.1357 0.00%
1997-04-14 0 1.350 1.340 1.350 1.330 1.370 766,000 1,030,780 1.3457 0.136 0.135 0.136 0.134 0.139 7,576,913 0.1360 -1.46%
1997-04-11 0 1.370 1.370 1.380 1.320 1.370 3,452,000 4,637,580 1.3434 0.139 0.139 0.140 0.133 0.139 34,145,565 0.1358 1.48%
1997-04-10 0 1.350 1.330 1.350 1.320 1.360 3,150,000 4,228,940 1.3425 0.136 0.134 0.136 0.133 0.137 31,158,322 0.1357 0.00%
1997-04-09 0 1.350 1.330 1.350 1.340 1.350 1,832,000 2,466,760 1.3465 0.136 0.134 0.136 0.135 0.136 18,121,285 0.1361 0.00%
1997-04-08 0 1.350 1.340 1.350 1.340 1.370 914,000 1,241,240 1.3580 0.136 0.135 0.136 0.135 0.139 9,040,859 0.1373 -1.46%
1997-04-07 0 1.370 1.350 1.370 1.360 1.400 884,000 1,210,380 1.3692 0.139 0.136 0.139 0.137 0.142 8,744,113 0.1384 0.00%
1997-04-04 0 1.370 1.370 1.380 1.370 1.370 450,000 619,500 1.3767 0.139 0.139 0.140 0.139 0.139 4,451,189 0.1392 0.00%
1997-04-03 0 1.370 1.370 1.380 1.370 1.410 2,598,000 3,613,700 1.3910 0.139 0.139 0.140 0.139 0.143 25,698,197 0.1406 -2.14%
1997-04-02 0 1.400 1.390 1.400 1.390 1.410 5,316,000 7,445,020 1.4005 0.142 0.141 0.142 0.141 0.143 52,583,379 0.1416 0.72%
1997-04-01 0 1.390 1.390 1.400 1.340 1.400 1,070,000 1,477,040 1.3804 0.141 0.141 0.142 0.135 0.142 10,583,938 0.1396 0.72%
1997-03-27 0 1.380 1.380 1.390 1.350 1.380 1,338,000 1,827,100 1.3655 0.140 0.140 0.141 0.136 0.140 13,234,868 0.1381 -0.72%
1997-03-26 0 1.390 1.390 1.400 1.390 1.450 1,238,000 1,747,500 1.4116 0.141 0.141 0.142 0.141 0.147 12,245,715 0.1427 -2.11%
1997-03-25 0 1.420 1.410 1.430 1.420 1.450 1,692,000 2,419,020 1.4297 0.144 0.143 0.145 0.144 0.147 16,736,470 0.1445 0.71%
1997-03-24 0 1.410 1.410 1.430 1.380 1.460 2,718,000 3,846,240 1.4151 0.143 0.143 0.145 0.140 0.148 26,885,181 0.1431 3.68%
1997-03-21 0 1.360 1.360 1.370 1.300 1.410 3,566,000 4,816,860 1.3508 0.137 0.137 0.139 0.131 0.143 35,273,199 0.1366 -4.90%
1997-03-20 0 1.430 1.420 1.440 1.410 1.500 3,612,000 5,211,720 1.4429 0.145 0.144 0.146 0.143 0.152 35,728,210 0.1459 -3.38%
1997-03-19 0 1.480 1.480 1.490 1.460 1.520 4,566,000 6,764,640 1.4815 0.150 0.150 0.151 0.148 0.154 45,164,730 0.1498 2.78%
1997-03-18 0 1.440 1.430 1.440 1.420 1.440 2,960,000 4,241,820 1.4330 0.146 0.145 0.146 0.144 0.146 29,278,932 0.1449 0.70%
1997-03-17 0 1.430 1.420 1.430 1.410 1.460 3,070,000 4,393,360 1.4311 0.145 0.144 0.145 0.143 0.148 30,367,000 0.1447 -1.38%
1997-03-14 0 1.450 1.450 1.460 1.410 1.450 2,082,000 2,981,700 1.4321 0.147 0.147 0.148 0.143 0.147 20,594,167 0.1448 -0.68%
1997-03-13 0 1.460 1.450 1.460 1.440 1.470 2,594,000 3,756,040 1.4480 0.148 0.147 0.148 0.146 0.149 25,658,631 0.1464 -0.68%
1997-03-12 0 1.470 1.470 1.480 1.450 1.480 3,052,000 4,470,640 1.4648 0.149 0.149 0.150 0.147 0.150 30,188,952 0.1481 0.00%
1997-03-11 0 1.470 1.460 1.470 1.470 1.530 4,500,000 6,713,140 1.4918 0.149 0.148 0.149 0.149 0.155 44,511,889 0.1508 -2.65%
1997-03-10 0 1.510 1.510 1.520 1.440 1.520 8,090,000 12,014,980 1.4852 0.153 0.153 0.154 0.146 0.154 80,022,485 0.1501 2.72%
1997-03-07 0 1.470 1.450 1.480 1.430 1.500 7,652,000 11,184,800 1.4617 0.149 0.147 0.150 0.145 0.152 75,689,995 0.1478 -0.68%
1997-03-06 0 1.480 1.480 1.490 1.430 1.550 14,328,000 21,186,520 1.4787 0.150 0.150 0.151 0.145 0.157 141,725,855 0.1495 5.71%
1997-03-05 0 1.400 1.400 1.430 1.400 1.480 13,148,000 18,811,820 1.4308 0.142 0.142 0.145 0.142 0.150 130,053,849 0.1446 0.00%
1997-03-04 0 1.400 1.390 1.400 1.380 1.530 20,042,000 29,371,620 1.4655 0.142 0.141 0.142 0.140 0.155 198,246,063 0.1482 -2.10%
1997-03-03 0 1.430 1.430 1.440 1.300 1.440 4,264,000 5,770,540 1.3533 0.145 0.145 0.146 0.131 0.146 42,177,488 0.1368 10.00%
1997-02-28 0 1.300 1.300 1.310 1.290 1.330 3,022,000 3,935,540 1.3023 0.131 0.131 0.132 0.130 0.134 29,892,207 0.1317 -0.76%
1997-02-27 0 1.310 1.300 1.310 1.270 1.320 5,140,000 6,690,620 1.3017 0.132 0.131 0.132 0.128 0.133 50,842,469 0.1316 2.34%
1997-02-26 0 1.280 1.280 1.290 1.280 1.340 4,020,000 5,256,320 1.3075 0.129 0.129 0.130 0.129 0.135 39,763,954 0.1322 -1.54%
1997-02-25 0 1.300 1.300 1.310 1.300 1.320 3,214,000 4,205,380 1.3085 0.131 0.131 0.132 0.131 0.133 31,791,380 0.1323 -0.76%
1997-02-24 0 1.310 1.300 1.310 1.300 1.330 3,868,000 5,095,760 1.3174 0.132 0.131 0.132 0.131 0.134 38,260,442 0.1332 -0.76%
1997-02-21 0 1.320 1.310 1.320 1.300 1.320 4,056,000 5,316,520 1.3108 0.133 0.132 0.133 0.131 0.133 40,120,050 0.1325 0.76%
1997-02-20 0 1.310 1.300 1.310 1.250 1.310 5,172,000 6,698,440 1.2951 0.132 0.131 0.132 0.126 0.132 51,158,998 0.1309 1.55%
1997-02-19 0 1.290 1.290 1.300 1.280 1.330 7,054,000 9,235,640 1.3093 0.130 0.130 0.131 0.129 0.134 69,774,859 0.1324 0.00%
1997-02-18 0 1.290 1.280 1.290 1.250 1.330 7,956,000 10,186,760 1.2804 0.130 0.129 0.130 0.126 0.134 78,697,020 0.1294 -2.27%
1997-02-17 0 1.320 1.320 1.330 1.310 1.380 9,746,000 13,012,560 1.3352 0.133 0.133 0.134 0.132 0.140 96,402,861 0.1350 -0.75%
1997-02-14 0 1.330 1.320 1.330 1.260 1.350 15,446,000 20,253,960 1.3113 0.134 0.133 0.134 0.127 0.136 152,784,587 0.1326 5.56%
1997-02-13 0 1.260 1.240 1.250 1.250 1.400 18,796,000 24,851,640 1.3222 0.127 0.125 0.126 0.126 0.142 185,921,216 0.1337 -5.97%
1997-02-12 0 1.340 1.330 1.350 1.100 1.350 20,532,000 25,191,360 1.2269 0.135 0.134 0.136 0.111 0.136 203,092,913 0.1240 24.07%
1997-02-11 0 1.080 1.080 1.090 1.080 1.120 2,522,000 2,742,140 1.0873 0.109 0.109 0.110 0.109 0.113 24,946,441 0.1099 0.00%
1997-02-10 0 1.080 1.080 1.090 1.080 1.090 1,388,000 1,507,340 1.0860 0.109 0.109 0.110 0.109 0.110 13,729,445 0.1098 0.00%
1997-02-05 0 1.080 1.080 1.100 1.080 1.100 1,076,000 1,177,240 1.0941 0.109 0.109 0.111 0.109 0.111 10,643,287 0.1106 -0.92%
1997-02-04 0 1.090 1.090 1.100 1.080 1.100 2,583,500 2,806,120 1.0862 0.110 0.110 0.111 0.109 0.111 25,554,770 0.1098 1.87%
1997-02-03 0 1.070 1.060 1.070 1.060 1.090 2,262,000 2,434,240 1.0761 0.108 0.107 0.108 0.107 0.110 22,374,643 0.1088 0.94%
1997-01-31 0 1.060 1.060 1.070 1.060 1.090 6,978,000 7,515,900 1.0771 0.107 0.107 0.108 0.107 0.110 69,023,103 0.1089 -1.85%
1997-01-30 0 1.080 1.080 1.090 1.050 1.120 9,228,000 10,064,900 1.0907 0.109 0.109 0.110 0.106 0.113 91,279,048 0.1103 -3.57%
1997-01-29 0 1.120 1.100 1.120 1.090 1.150 9,066,000 10,089,420 1.1129 0.113 0.111 0.113 0.110 0.116 89,676,620 0.1125 0.90%
1997-01-28 0 1.110 1.110 1.130 1.080 1.150 15,170,000 16,988,700 1.1199 0.112 0.112 0.114 0.109 0.116 150,054,524 0.1132 3.74%
1997-01-27 0 1.070 1.070 1.080 0.990 1.110 10,868,000 11,524,900 1.0604 0.108 0.108 0.109 0.100 0.112 107,501,158 0.1072 8.08%
1997-01-24 0 0.990 0.990 1.000 0.980 1.010 5,614,000 5,539,940 0.9868 0.100 0.100 0.101 0.099 0.102 55,531,055 0.0998 0.00%
1997-01-23 0 0.990 0.980 0.990 0.970 1.000 3,700,000 3,646,600 0.9856 0.100 0.099 0.100 0.098 0.101 36,598,665 0.0996 0.00%
1997-01-22 0 0.990 0.980 0.990 0.950 1.000 5,934,000 5,875,020 0.9901 0.100 0.099 0.100 0.096 0.101 58,696,345 0.1001 3.13%
1997-01-21 0 0.960 0.960 0.970 0.960 1.060 22,816,000 22,656,860 0.9930 0.097 0.097 0.098 0.097 0.107 225,685,170 0.1004 -4.95%
1997-01-20 0 1.010 1.000 1.010 0.910 1.030 19,538,000 19,368,720 0.9913 0.102 0.101 0.102 0.092 0.104 193,260,732 0.1002 10.99%
1997-01-17 0 0.910 0.900 0.910 0.870 0.910 7,636,000 6,893,180 0.9027 0.092 0.091 0.092 0.088 0.092 75,531,730 0.0913 3.41%
1997-01-16 0 0.880 0.880 0.890 0.840 0.890 5,216,000 4,586,740 0.8794 0.089 0.089 0.090 0.085 0.090 51,594,225 0.0889 4.76%
1997-01-15 0 0.840 0.840 0.860 0.830 0.900 6,876,000 5,974,180 0.8688 0.085 0.085 0.087 0.084 0.091 68,014,167 0.0878 -4.55%
1997-01-14 0 0.880 0.880 0.890 0.870 0.920 9,534,000 8,486,200 0.8901 0.089 0.089 0.090 0.088 0.093 94,305,856 0.0900 1.15%
1997-01-13 0 0.870 0.860 0.880 0.810 0.870 12,422,000 10,441,320 0.8406 0.088 0.087 0.089 0.082 0.088 122,872,597 0.0850 8.75%
1997-01-10 0 0.800 0.790 0.800 0.760 0.820 6,264,000 4,942,340 0.7890 0.081 0.080 0.081 0.077 0.083 61,960,550 0.0798 2.56%
1997-01-09 0 0.780 0.770 0.780 0.760 0.810 6,552,000 5,082,000 0.7756 0.079 0.078 0.079 0.077 0.082 64,809,311 0.0784 -2.50%
1997-01-08 0 0.800 0.800 0.810 0.700 0.810 8,604,000 6,727,720 0.7819 0.081 0.081 0.082 0.071 0.082 85,106,732 0.0791 8.11%
1997-01-07 0 0.740 0.720 0.740 0.740 0.850 17,870,000 14,259,820 0.7980 0.075 0.073 0.075 0.075 0.086 176,761,658 0.0807 -5.13%
1997-01-06 0 0.780 0.780 0.790 0.650 0.790 15,956,000 11,747,740 0.7363 0.079 0.079 0.080 0.066 0.080 157,829,268 0.0744 21.87%
1997-01-03 0 0.640 0.630 0.650 0.620 0.650 8,080,000 5,131,060 0.6350 0.065 0.064 0.066 0.063 0.066 79,923,570 0.0642 1.59%
1997-01-02 0 0.630 0.630 0.640 0.580 0.630 7,260,000 4,469,300 0.6156 0.064 0.064 0.065 0.059 0.064 71,812,515 0.0622 6.78%
1996-12-31 0 0.590 0.580 0.590 0.580 0.610 3,496,000 2,073,180 0.5930 0.060 0.059 0.060 0.059 0.062 34,580,792 0.0600 -1.67%
1996-12-30 0 0.600 0.580 0.600 0.550 0.610 6,890,000 4,051,760 0.5881 0.061 0.059 0.061 0.056 0.062 68,152,648 0.0595 9.09%
1996-12-27 0 0.550 0.540 0.560 0.540 0.580 2,234,000 1,248,180 0.5587 0.056 0.055 0.057 0.055 0.059 22,097,680 0.0565 -5.17%
1996-12-24 0 0.580 0.570 0.580 0.570 0.590 5,430,000 3,144,800 0.5792 0.059 0.058 0.059 0.058 0.060 53,711,013 0.0586 5.45%
1996-12-23 0 0.550 0.540 0.550 0.510 0.550 4,500,000 2,412,900 0.5362 0.056 0.055 0.056 0.052 0.056 44,511,889 0.0542 7.84%
1996-12-20 0 0.510 0.510 0.520 0.490 0.510 2,820,000 1,410,450 0.5002 0.052 0.052 0.053 0.050 0.052 27,894,117 0.0506 4.08%
1996-12-19 0 0.490 0.485 0.490 0.480 0.490 2,078,000 1,005,590 0.4839 0.050 0.049 0.050 0.049 0.050 20,554,601 0.0489 2.08%
1996-12-18 0 0.480 0.475 0.480 0.470 0.510 7,366,000 3,588,020 0.4871 0.049 0.048 0.049 0.048 0.052 72,861,017 0.0492 -5.88%
1996-12-17 0 0.510 0.490 0.510 0.450 0.520 19,376,000 9,181,120 0.4738 0.052 0.050 0.052 0.045 0.053 191,658,304 0.0479 -5.56%
1996-12-16 0 0.540 0.530 0.540 0.500 0.560 7,044,000 3,671,760 0.5213 0.055 0.054 0.055 0.051 0.057 69,675,944 0.0527 -3.57%
1996-12-13 0 0.560 0.560 0.570 0.560 0.590 5,048,000 2,911,140 0.5767 0.057 0.057 0.058 0.057 0.060 49,932,448 0.0583 -5.08%
1996-12-12 0 0.590 0.580 0.590 0.540 0.600 6,760,000 3,969,840 0.5873 0.060 0.059 0.060 0.055 0.061 66,866,749 0.0594 3.51%
1996-12-11 0 0.570 0.570 0.580 0.540 0.610 10,200,000 5,943,760 0.5827 0.058 0.058 0.059 0.055 0.062 100,893,616 0.0589 3.64%
1996-12-10 0 0.550 0.550 0.560 0.510 0.560 8,996,000 4,756,380 0.5287 0.056 0.056 0.057 0.052 0.057 88,984,212 0.0535 11.11%
1996-12-09 0 0.495 0.495 0.500 0.455 0.500 3,712,000 1,807,780 0.4870 0.050 0.050 0.051 0.046 0.051 36,717,363 0.0492 8.79%
1996-12-06 0 0.455 0.455 0.460 0.450 0.485 3,298,000 1,542,040 0.4676 0.046 0.046 0.047 0.045 0.049 32,622,269 0.0473 -5.21%
1996-12-05 0 0.480 0.480 0.485 0.465 0.500 3,342,000 1,596,470 0.4777 0.049 0.049 0.049 0.047 0.051 33,057,496 0.0483 4.35%
1996-12-04 0 0.460 0.455 0.465 0.445 0.465 1,848,000 848,900 0.4594 0.047 0.046 0.047 0.045 0.047 18,279,549 0.0464 0.00%
1996-12-03 0 0.460 0.455 0.460 0.455 0.465 1,284,000 590,730 0.4601 0.047 0.046 0.047 0.046 0.047 12,700,726 0.0465 1.10%
1996-12-02 0 0.455 0.455 0.460 0.455 0.465 370,000 170,300 0.4603 0.046 0.046 0.047 0.046 0.047 3,659,866 0.0465 0.00%
1996-11-29 0 0.455 0.455 0.470 0.445 0.460 676,000 308,830 0.4568 0.046 0.046 0.048 0.045 0.047 6,686,675 0.0462 0.00%
1996-11-28 0 0.455 0.455 0.460 0.450 0.460 1,320,000 598,700 0.4536 0.046 0.046 0.047 0.045 0.047 13,056,821 0.0459 -2.15%
1996-11-27 0 0.465 0.465 0.470 0.465 0.480 2,232,000 1,048,480 0.4697 0.047 0.047 0.048 0.047 0.049 22,077,897 0.0475 0.00%
1996-11-26 0 0.465 0.460 0.465 0.430 0.470 2,796,000 1,269,970 0.4542 0.047 0.047 0.047 0.043 0.048 27,656,721 0.0459 4.49%
1996-11-25 0 0.445 0.445 0.450 0.445 0.470 2,930,000 1,333,700 0.4552 0.045 0.045 0.045 0.045 0.048 28,982,186 0.0460 -5.32%
1996-11-22 0 0.470 0.460 0.470 0.450 0.490 1,710,000 812,700 0.4753 0.048 0.047 0.048 0.045 0.050 16,914,518 0.0480 -5.05%
1996-11-21 0 0.495 0.490 0.495 0.495 0.530 5,902,000 3,013,470 0.5106 0.050 0.050 0.050 0.050 0.054 58,379,816 0.0516 -1.00%
1996-11-20 0 0.500 0.500 0.510 0.470 0.520 9,194,000 4,577,740 0.4979 0.051 0.051 0.052 0.048 0.053 90,942,736 0.0503 6.38%
1996-11-19 0 0.470 0.465 0.470 0.440 0.500 10,322,000 4,875,790 0.4724 0.048 0.047 0.048 0.044 0.051 102,100,382 0.0478 9.30%
1996-11-18 0 0.430 0.430 0.435 0.430 0.440 1,256,000 545,250 0.4341 0.043 0.043 0.044 0.043 0.044 12,423,763 0.0439 1.18%
1996-11-15 0 0.425 0.420 0.425 0.425 0.450 2,590,000 1,124,550 0.4342 0.043 0.042 0.043 0.043 0.045 25,619,065 0.0439 0.00%
1996-11-14 0 0.425 0.420 0.435 0.425 0.430 980,000 420,900 0.4295 0.043 0.042 0.044 0.043 0.043 9,693,700 0.0434 -2.30%
1996-11-13 0 0.435 0.435 0.440 0.430 0.440 1,732,000 749,420 0.4327 0.044 0.044 0.044 0.043 0.044 17,132,132 0.0437 1.16%
1996-11-12 0 0.430 0.425 0.435 0.425 0.455 2,776,000 1,211,530 0.4364 0.043 0.043 0.044 0.043 0.046 27,458,890 0.0441 -3.37%
1996-11-11 0 0.445 0.440 0.455 0.410 0.455 4,756,000 2,049,980 0.4310 0.045 0.044 0.046 0.041 0.046 47,044,121 0.0436 7.23%
1996-11-08 0 0.415 0.415 0.420 0.415 0.420 1,416,000 589,320 0.4162 0.042 0.042 0.042 0.042 0.042 14,006,408 0.0421 -1.19%
1996-11-07 0 0.420 0.415 0.425 0.405 0.425 2,274,000 941,440 0.4140 0.042 0.042 0.043 0.041 0.043 22,493,341 0.0419 3.70%
1996-11-06 0 0.405 0.405 0.410 0.405 0.425 2,458,000 1,013,440 0.4123 0.041 0.041 0.041 0.041 0.043 24,313,383 0.0417 -2.41%
1996-11-05 0 0.415 0.410 0.425 0.410 0.425 2,160,000 904,250 0.4186 0.042 0.041 0.043 0.041 0.043 21,365,707 0.0423 2.47%
1996-11-04 0 0.405 0.405 0.410 0.405 0.425 1,620,000 670,650 0.4140 0.041 0.041 0.041 0.041 0.043 16,024,280 0.0419 -1.22%
1996-11-01 0 0.410 0.400 0.410 0.400 0.430 1,140,000 474,700 0.4164 0.041 0.040 0.041 0.040 0.043 11,276,345 0.0421 -4.65%
1996-10-31 0 0.430 0.415 0.430 0.410 0.440 794,000 343,680 0.4328 0.043 0.042 0.043 0.041 0.044 7,853,876 0.0438 0.00%
1996-10-30 0 0.430 0.425 0.435 0.425 0.440 446,000 193,790 0.4345 0.043 0.043 0.044 0.043 0.044 4,411,623 0.0439 4.88%
1996-10-29 0 0.410 0.410 0.415 0.400 0.420 1,288,000 532,010 0.4131 0.041 0.041 0.042 0.040 0.042 12,740,292 0.0418 -5.75%
1996-10-28 0 0.435 0.435 0.440 0.435 0.450 508,000 222,480 0.4380 0.044 0.044 0.044 0.044 0.045 5,024,898 0.0443 1.16%
1996-10-25 0 0.430 0.430 0.440 0.430 0.430 440,000 189,200 0.4300 0.043 0.043 0.044 0.043 0.043 4,352,274 0.0435 -4.44%
1996-10-24 0 0.450 0.450 0.455 0.440 0.490 5,300,000 2,458,350 0.4638 0.045 0.045 0.046 0.044 0.050 52,425,114 0.0469 -2.17%
1996-10-23 0 0.460 0.465 - 0.390 0.465 1,668,000 713,320 0.4276 0.047 0.047 - 0.039 0.047 16,499,074 0.0432 17.95%
1996-10-22 0 0.390 0.390 0.395 0.390 0.400 664,000 262,350 0.3951 0.039 0.039 0.040 0.039 0.040 6,567,977 0.0399 0.00%
1996-10-18 0 0.390 0.390 0.395 0.390 0.395 342,000 134,480 0.3932 0.039 0.039 0.040 0.039 0.040 3,382,904 0.0398 0.00%
1996-10-17 0 0.390 0.390 0.400 0.385 0.390 338,000 131,130 0.3880 0.039 0.039 0.040 0.039 0.039 3,343,337 0.0392 0.00%
1996-10-16 0 0.390 0.380 0.390 0.390 0.410 774,000 307,350 0.3971 0.039 0.038 0.039 0.039 0.041 7,656,045 0.0401 -3.70%
1996-10-15 0 0.405 0.405 0.415 0.405 0.415 776,000 319,630 0.4119 0.041 0.041 0.042 0.041 0.042 7,675,828 0.0416 -1.22%
1996-10-14 0 0.410 0.405 0.410 0.400 0.410 1,000,000 405,070 0.4051 0.041 0.041 0.041 0.040 0.041 9,891,531 0.0410 0.00%
1996-10-11 0 0.410 0.390 0.410 0.410 0.430 690,000 284,700 0.4126 0.041 0.039 0.041 0.041 0.043 6,825,156 0.0417 -2.38%
1996-10-10 0 0.420 0.410 0.420 0.410 0.430 340,000 143,500 0.4221 0.042 0.041 0.042 0.041 0.043 3,363,121 0.0427 1.20%
1996-10-09 0 0.415 0.410 0.415 0.400 0.430 2,146,000 891,060 0.4152 0.042 0.041 0.042 0.040 0.043 21,227,225 0.0420 -1.19%
1996-10-08 0 0.420 0.420 0.425 0.400 0.420 4,106,000 1,688,000 0.4111 0.042 0.042 0.043 0.040 0.042 40,614,626 0.0416 -2.33%
1996-10-07 0 0.430 0.430 0.435 0.430 0.465 1,910,000 840,200 0.4399 0.043 0.043 0.044 0.043 0.047 18,892,824 0.0445 -5.49%
1996-10-04 0 0.455 0.455 0.460 0.440 0.465 2,632,000 1,198,910 0.4555 0.046 0.046 0.047 0.044 0.047 26,034,509 0.0461 0.00%
1996-10-03 0 0.455 0.450 0.460 0.440 0.475 3,440,000 1,584,350 0.4606 0.046 0.045 0.047 0.044 0.048 34,026,866 0.0466 4.60%
1996-10-02 0 0.435 0.435 0.440 0.410 0.445 4,054,000 1,739,470 0.4291 0.044 0.044 0.044 0.041 0.045 40,100,266 0.0434 0.00%
1996-10-01 0 0.435 0.435 0.440 0.405 0.445 4,348,000 1,874,020 0.4310 0.044 0.044 0.044 0.041 0.045 43,008,377 0.0436 7.41%
1996-09-30 0 0.405 0.405 0.410 0.380 0.415 2,452,000 988,560 0.4032 0.041 0.041 0.041 0.038 0.042 24,254,034 0.0408 9.46%
1996-09-27 0 0.370 0.360 0.370 0.365 0.375 774,000 284,080 0.3670 0.037 0.036 0.037 0.037 0.038 7,656,045 0.0371 0.00%
1996-09-26 0 0.370 0.365 0.370 0.365 0.390 1,190,000 449,200 0.3775 0.037 0.037 0.037 0.037 0.039 11,770,922 0.0382 -2.63%
1996-09-25 0 0.380 0.380 0.385 0.350 0.390 4,934,001 1,846,120 0.3742 0.038 0.038 0.039 0.035 0.039 48,804,824 0.0378 8.57%
1996-09-24 0 0.350 0.350 0.355 0.330 0.350 2,222,000 769,210 0.3462 0.035 0.035 0.036 0.033 0.035 21,978,982 0.0350 6.06%
1996-09-23 0 0.330 0.330 0.335 0.330 0.335 310,000 103,200 0.3329 0.033 0.033 0.034 0.033 0.034 3,066,375 0.0337 -2.94%
1996-09-20 0 0.340 0.340 0.345 0.340 0.345 744,000 256,200 0.3444 0.034 0.034 0.035 0.034 0.035 7,359,299 0.0348 -2.86%
1996-09-19 0 0.350 0.345 0.350 0.335 0.355 1,150,000 396,650 0.3449 0.035 0.035 0.035 0.034 0.036 11,375,261 0.0349 4.48%
1996-09-18 0 0.335 0.330 0.335 0.325 0.335 1,112,000 371,770 0.3343 0.034 0.033 0.034 0.033 0.034 10,999,382 0.0338 1.52%
1996-09-17 0 0.330 0.330 0.340 0.330 0.340 522,000 176,880 0.3389 0.033 0.033 0.034 0.033 0.034 5,163,379 0.0343 -4.35%
1996-09-16 0 0.345 0.340 0.345 0.345 0.355 670,000 233,750 0.3489 0.035 0.034 0.035 0.035 0.036 6,627,326 0.0353 0.00%
1996-09-13 0 0.345 0.330 0.345 0.330 0.345 770,000 258,750 0.3360 0.035 0.033 0.035 0.033 0.035 7,616,479 0.0340 1.47%
1996-09-12 0 0.340 0.340 0.350 0.340 0.350 618,000 213,350 0.3452 0.034 0.034 0.035 0.034 0.035 6,112,966 0.0349 -1.45%
1996-09-11 0 0.345 0.345 0.350 0.335 0.345 2,110,000 712,250 0.3376 0.035 0.035 0.035 0.034 0.035 20,871,130 0.0341 2.99%
1996-09-10 0 0.335 0.330 0.340 0.305 0.340 1,820,000 601,730 0.3306 0.034 0.033 0.034 0.031 0.034 18,002,586 0.0334 8.06%
1996-09-09 0 0.310 0.310 0.315 0.310 0.310 220,000 68,200 0.3100 0.031 0.031 0.032 0.031 0.031 2,176,137 0.0313 0.00%
1996-09-06 0 0.310 0.310 0.320 0.310 0.320 410,000 127,300 0.3105 0.031 0.031 0.032 0.031 0.032 4,055,528 0.0314 0.00%
1996-09-05 0 0.310 0.305 0.310 0.305 0.310 434,000 133,760 0.3082 0.031 0.031 0.031 0.031 0.031 4,292,924 0.0312 0.00%
1996-09-04 0 0.310 0.310 0.315 0.310 0.315 522,000 162,680 0.3116 0.031 0.031 0.032 0.031 0.032 5,163,379 0.0315 0.00%
1996-09-03 0 0.310 0.310 0.315 0.310 0.320 1,010,000 314,100 0.3110 0.031 0.031 0.032 0.031 0.032 9,990,446 0.0314 0.00%
1996-09-02 0 0.310 0.310 0.320 0.310 0.315 360,000 112,600 0.3128 0.031 0.031 0.032 0.031 0.032 3,560,951 0.0316 -3.12%
1996-08-30 0 0.320 0.315 0.325 0.320 0.320 294,000 94,080 0.3200 0.032 0.032 0.033 0.032 0.032 2,908,110 0.0324 -3.03%
1996-08-29 0 0.330 0.320 0.330 0.320 0.330 120,000 38,600 0.3217 0.033 0.032 0.033 0.032 0.033 1,186,984 0.0325 1.54%
1996-08-28 0 0.325 0.320 0.325 0.320 0.325 202,000 65,030 0.3219 0.033 0.032 0.033 0.032 0.033 1,998,089 0.0325 1.56%
1996-08-27 0 0.320 0.320 0.325 0.320 0.330 244,000 78,780 0.3229 0.032 0.032 0.033 0.032 0.033 2,413,534 0.0326 -1.54%
1996-08-23 0 0.325 0.325 0.330 0.325 0.335 300,000 99,250 0.3308 0.033 0.033 0.033 0.033 0.034 2,967,459 0.0334 -2.99%
1996-08-22 0 0.335 0.335 0.340 0.335 0.335 430,000 144,050 0.3350 0.034 0.034 0.034 0.034 0.034 4,253,358 0.0339 0.00%
1996-08-21 0 0.335 0.335 0.350 0.335 0.335 370,000 123,950 0.3350 0.034 0.034 0.035 0.034 0.034 3,659,866 0.0339 -2.90%
1996-08-20 0 0.345 0.340 0.350 0.330 0.350 720,000 245,900 0.3415 0.035 0.034 0.035 0.033 0.035 7,121,902 0.0345 2.99%
1996-08-19 0 0.335 0.330 0.350 0.320 0.335 1,312,000 428,420 0.3265 0.034 0.033 0.035 0.032 0.034 12,977,689 0.0330 4.69%
1996-08-16 0 0.320 0.320 0.330 0.320 0.335 954,000 309,880 0.3248 0.032 0.032 0.033 0.032 0.034 9,436,521 0.0328 0.00%
1996-08-15 0 0.320 0.320 0.330 0.295 0.330 3,598,000 1,121,050 0.3116 0.032 0.032 0.033 0.030 0.033 35,589,728 0.0315 3.23%
1996-08-14 0 0.310 0.310 0.320 0.310 0.360 4,504,000 1,524,830 0.3386 0.031 0.031 0.032 0.031 0.036 44,551,455 0.0342 -20.51%
1996-08-13 0 0.390 0.390 0.400 0.390 0.395 130,000 50,950 0.3919 0.039 0.039 0.040 0.039 0.040 1,285,899 0.0396 -1.27%
1996-08-12 0 0.395 0.395 0.400 0.385 0.395 684,000 267,260 0.3907 0.040 0.040 0.040 0.039 0.040 6,765,807 0.0395 -2.47%
1996-08-09 0 0.405 0.400 0.405 0.400 0.410 512,000 207,600 0.4055 0.041 0.040 0.041 0.040 0.041 5,064,464 0.0410 -1.22%
1996-08-08 0 0.410 0.405 0.410 0.410 0.410 306,000 125,460 0.4100 0.041 0.041 0.041 0.041 0.041 3,026,808 0.0414 1.23%
1996-08-07 0 0.405 0.400 0.415 0.400 0.405 284,000 113,800 0.4007 0.041 0.040 0.042 0.040 0.041 2,809,195 0.0405 0.00%
1996-08-06 0 0.405 0.400 0.410 0.400 0.405 76,000 30,600 0.4026 0.041 0.040 0.041 0.040 0.041 751,756 0.0407 -1.22%
1996-08-05 0 0.410 0.400 0.410 0.400 0.410 806,000 329,290 0.4085 0.041 0.040 0.041 0.040 0.041 7,972,574 0.0413 1.23%
1996-08-02 0 0.405 0.400 0.410 0.395 0.405 266,000 106,850 0.4017 0.041 0.040 0.041 0.040 0.041 2,631,147 0.0406 2.53%
1996-08-01 0 0.395 0.395 0.400 0.375 0.395 640,000 248,230 0.3879 0.040 0.040 0.040 0.038 0.040 6,330,580 0.0392 -1.25%
1996-07-31 0 0.400 0.400 0.405 0.400 0.410 662,000 266,570 0.4027 0.040 0.040 0.041 0.040 0.041 6,548,193 0.0407 0.00%
1996-07-30 0 0.400 0.390 0.400 0.390 0.400 380,000 149,200 0.3926 0.040 0.039 0.040 0.039 0.040 3,758,782 0.0397 0.00%
1996-07-29 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.040 0.040 0.040 0.040 0.040 494,577 0.0404 0.00%
1996-07-26 0 0.400 0.400 0.405 0.400 0.405 304,000 122,000 0.4013 0.040 0.040 0.041 0.040 0.041 3,007,025 0.0406 0.00%
1996-07-25 0 0.400 - 0.400 0.400 0.410 614,000 247,720 0.4035 0.040 - 0.040 0.040 0.041 6,073,400 0.0408 -2.44%
1996-07-24 0 0.410 0.400 0.410 0.410 0.420 314,000 131,380 0.4184 0.041 0.040 0.041 0.041 0.042 3,105,941 0.0423 0.00%
1996-07-23 0 0.410 0.410 0.415 0.390 0.410 446,000 179,110 0.4016 0.041 0.041 0.042 0.039 0.041 4,411,623 0.0406 1.23%
1996-07-22 0 0.405 0.400 0.405 0.400 0.405 140,000 56,500 0.4036 0.041 0.040 0.041 0.040 0.041 1,384,814 0.0408 -1.22%
1996-07-19 0 0.410 0.410 0.415 0.410 0.415 460,000 190,150 0.4134 0.041 0.041 0.042 0.041 0.042 4,550,104 0.0418 0.00%
1996-07-18 0 0.410 0.410 0.415 0.410 0.420 590,000 244,150 0.4138 0.041 0.041 0.042 0.041 0.042 5,836,003 0.0418 0.00%
1996-07-17 0 0.410 0.410 0.415 0.410 0.415 934,000 383,990 0.4111 0.041 0.041 0.042 0.041 0.042 9,238,690 0.0416 0.00%
1996-07-16 0 0.410 0.410 0.415 0.410 0.420 630,000 261,050 0.4144 0.041 0.041 0.042 0.041 0.042 6,231,664 0.0419 -2.38%
1996-07-15 0 0.420 0.420 0.430 0.400 0.430 988,000 405,640 0.4106 0.042 0.042 0.043 0.040 0.043 9,772,833 0.0415 5.00%
1996-07-12 0 0.400 0.390 0.400 0.390 0.400 534,000 212,500 0.3979 0.040 0.039 0.040 0.039 0.040 5,282,078 0.0402 0.00%
1996-07-11 0 0.400 0.400 0.405 0.395 0.400 1,126,000 448,720 0.3985 0.040 0.040 0.041 0.040 0.040 11,137,864 0.0403 5.26%
1996-07-10 0 0.380 0.380 0.400 0.380 0.385 178,000 67,840 0.3811 0.038 0.038 0.040 0.038 0.039 1,760,693 0.0385 0.00%
1996-07-09 0 0.380 0.370 0.400 - - 0 0 - 0.038 0.037 0.040 - - 0 - 0.00%
1996-07-08 0 0.380 0.370 0.390 0.365 0.385 420,000 156,600 0.3729 0.038 0.037 0.039 0.037 0.039 4,154,443 0.0377 0.00%
1996-07-05 0 0.380 0.375 0.380 0.375 0.390 1,710,000 657,750 0.3846 0.038 0.038 0.038 0.038 0.039 16,914,518 0.0389 0.00%
1996-07-04 0 0.380 0.380 0.390 0.380 0.400 776,000 308,100 0.3970 0.038 0.038 0.039 0.038 0.040 7,675,828 0.0401 -6.17%
1996-07-03 0 0.405 0.405 0.410 0.405 0.410 554,000 224,820 0.4058 0.041 0.041 0.041 0.041 0.041 5,479,908 0.0410 1.25%
1996-07-02 0 0.400 0.400 0.405 0.400 0.420 130,000 52,900 0.4069 0.040 0.040 0.041 0.040 0.042 1,285,899 0.0411 -2.44%
1996-07-01 0 0.410 0.410 0.415 0.410 0.415 536,000 220,660 0.4117 0.041 0.041 0.042 0.041 0.042 5,301,861 0.0416 1.23%
1996-06-28 0 0.405 0.400 0.410 0.405 0.405 100,000 40,500 0.4050 0.041 0.040 0.041 0.041 0.041 989,153 0.0409 0.00%
1996-06-27 0 0.405 0.405 0.415 0.405 0.410 80,000 32,650 0.4081 0.041 0.041 0.042 0.041 0.041 791,322 0.0413 -3.57%
1996-06-26 0 0.420 0.410 0.420 0.405 0.420 340,000 140,000 0.4118 0.042 0.041 0.042 0.041 0.042 3,363,121 0.0416 1.20%
1996-06-25 0 0.415 0.415 0.420 0.410 0.420 460,000 192,050 0.4175 0.042 0.042 0.042 0.041 0.042 4,550,104 0.0422 -1.19%
1996-06-24 0 0.420 0.415 0.420 0.415 0.420 200,000 83,850 0.4193 0.042 0.042 0.042 0.042 0.042 1,978,306 0.0424 0.00%
1996-06-21 0 0.420 0.420 0.425 0.415 0.420 240,000 100,300 0.4179 0.042 0.042 0.043 0.042 0.042 2,373,967 0.0422 1.20%
1996-06-19 0 0.415 0.415 0.420 0.415 0.430 640,000 267,400 0.4178 0.042 0.042 0.042 0.042 0.043 6,330,580 0.0422 -1.19%
1996-06-18 0 0.420 0.415 0.420 0.415 0.420 600,000 250,600 0.4177 0.042 0.042 0.042 0.042 0.042 5,934,919 0.0422 2.44%
1996-06-14 0 0.410 0.410 0.420 0.410 0.425 794,000 329,990 0.4156 0.041 0.041 0.042 0.041 0.043 7,853,876 0.0420 -2.38%
1996-06-13 0 0.420 0.420 0.425 0.410 0.420 590,000 247,740 0.4199 0.042 0.042 0.043 0.041 0.042 5,836,003 0.0425 -1.18%
1996-06-12 0 0.425 0.420 0.430 0.425 0.430 496,000 211,730 0.4269 0.043 0.042 0.043 0.043 0.043 4,906,199 0.0432 1.19%
1996-06-11 0 0.420 0.420 0.425 0.420 0.430 696,000 293,820 0.4222 0.042 0.042 0.043 0.042 0.043 6,884,506 0.0427 -2.33%
1996-06-10 0 0.430 0.420 0.430 - - 200,000 86,000 0.4300 0.043 0.042 0.043 - - 1,978,306 0.0435 0.00%
1996-06-07 0 0.430 0.425 0.430 0.420 0.435 332,000 142,990 0.4307 0.043 0.043 0.043 0.042 0.044 3,283,988 0.0435 0.00%
1996-06-06 0 0.430 0.420 0.430 0.420 0.435 552,000 236,610 0.4286 0.043 0.042 0.043 0.042 0.044 5,460,125 0.0433 1.18%
1996-06-05 0 0.425 0.425 0.430 0.425 0.430 378,000 160,750 0.4253 0.043 0.043 0.043 0.043 0.043 3,738,999 0.0430 0.00%
1996-06-04 0 0.425 0.425 0.430 0.425 0.430 528,000 225,400 0.4269 0.043 0.043 0.043 0.043 0.043 5,222,728 0.0432 1.19%
1996-06-03 0 0.420 0.420 0.425 0.420 0.430 560,000 238,150 0.4253 0.042 0.042 0.043 0.042 0.043 5,539,257 0.0430 -3.45%
1996-05-31 0 0.435 0.435 0.440 0.435 0.440 746,000 325,760 0.4367 0.044 0.044 0.044 0.044 0.044 7,379,082 0.0441 1.16%
1996-05-30 0 0.430 0.425 0.430 0.420 0.435 480,000 205,950 0.4291 0.043 0.043 0.043 0.042 0.044 4,747,935 0.0434 0.00%
1996-05-29 0 0.430 0.430 0.440 0.405 0.430 630,000 265,900 0.4221 0.043 0.043 0.044 0.041 0.043 6,231,664 0.0427 4.88%
1996-05-28 0 0.410 0.410 0.415 0.410 0.410 610,000 250,100 0.4100 0.041 0.041 0.042 0.041 0.041 6,033,834 0.0414 -1.20%
1996-05-27 0 0.415 0.410 0.415 0.410 0.420 270,000 111,950 0.4146 0.042 0.041 0.042 0.041 0.042 2,670,713 0.0419 -2.35%
1996-05-24 0 0.425 0.420 0.425 0.420 0.425 1,150,000 483,920 0.4208 0.043 0.042 0.043 0.042 0.043 11,375,261 0.0425 1.19%
1996-05-23 0 0.420 0.420 0.430 0.420 0.435 1,120,000 476,800 0.4257 0.042 0.042 0.043 0.042 0.044 11,078,515 0.0430 0.00%
1996-05-22 0 0.420 0.420 0.430 0.415 0.450 1,028,000 450,600 0.4383 0.042 0.042 0.043 0.042 0.045 10,168,494 0.0443 -5.62%
1996-05-21 0 0.445 0.440 0.445 0.445 0.455 1,722,000 774,160 0.4496 0.045 0.044 0.045 0.045 0.046 17,033,216 0.0455 -1.11%
1996-05-20 0 0.450 0.450 0.455 0.440 0.465 6,460,000 2,931,900 0.4539 0.045 0.045 0.046 0.044 0.047 63,899,290 0.0459 2.27%
1996-05-17 0 0.440 0.435 0.440 0.430 0.450 3,078,000 1,363,890 0.4431 0.044 0.044 0.044 0.043 0.045 30,446,132 0.0448 2.33%
1996-05-16 0 0.430 0.425 0.440 0.430 0.430 300,000 129,000 0.4300 0.043 0.043 0.044 0.043 0.043 2,967,459 0.0435 -1.15%
1996-05-15 0 0.435 0.430 0.435 0.435 0.445 460,000 201,100 0.4372 0.044 0.043 0.044 0.044 0.045 4,550,104 0.0442 -2.25%
1996-05-14 0 0.445 0.430 0.445 0.420 0.450 1,418,000 627,860 0.4428 0.045 0.043 0.045 0.042 0.045 14,026,191 0.0448 4.71%
1996-05-13 0 0.425 0.420 0.425 0.420 0.430 972,000 411,050 0.4229 0.043 0.042 0.043 0.042 0.043 9,614,568 0.0428 1.19%
1996-05-10 0 0.420 0.415 0.420 0.415 0.420 1,110,000 463,950 0.4180 0.042 0.042 0.042 0.042 0.042 10,979,599 0.0423 0.00%
1996-05-09 0 0.420 0.400 0.420 0.400 0.450 1,654,000 718,550 0.4344 0.042 0.040 0.042 0.040 0.045 16,360,592 0.0439 -5.62%
1996-05-08 0 0.445 0.445 0.450 0.445 0.450 660,000 295,950 0.4484 0.045 0.045 0.045 0.045 0.045 6,528,410 0.0453 -3.26%
1996-05-07 0 0.460 0.450 0.460 0.455 0.460 402,000 183,740 0.4571 0.047 0.045 0.047 0.046 0.047 3,976,395 0.0462 0.00%
1996-05-06 0 0.460 0.460 0.465 0.460 0.470 1,870,000 867,700 0.4640 0.047 0.047 0.047 0.047 0.048 18,497,163 0.0469 -1.08%
1996-05-03 0 0.465 0.465 0.470 0.460 0.470 1,466,000 681,650 0.4650 0.047 0.047 0.048 0.047 0.048 14,500,984 0.0470 -2.11%
1996-05-02 0 0.475 0.470 0.480 0.470 0.490 2,506,000 1,206,950 0.4816 0.048 0.048 0.049 0.048 0.050 24,788,177 0.0487 1.06%
1996-05-01 0 0.470 0.470 0.475 0.460 0.470 1,550,000 721,900 0.4657 0.048 0.048 0.048 0.047 0.048 15,331,873 0.0471 1.08%
1996-04-30 0 0.465 0.465 0.470 0.465 0.465 592,000 275,280 0.4650 0.047 0.047 0.048 0.047 0.047 5,855,786 0.0470 -1.06%
1996-04-29 0 0.470 0.465 0.475 0.465 0.480 752,000 353,430 0.4700 0.048 0.047 0.048 0.047 0.049 7,438,431 0.0475 0.00%
1996-04-26 0 0.470 0.470 0.475 0.470 0.480 630,000 299,200 0.4749 0.048 0.048 0.048 0.048 0.049 6,231,664 0.0480 -3.09%
1996-04-25 0 0.485 0.485 0.490 0.460 0.475 460,000 216,150 0.4699 0.049 0.049 0.050 0.047 0.048 4,550,104 0.0475 1.04%
1996-04-24 0 0.480 0.475 0.480 0.480 0.480 242,000 116,160 0.4800 0.049 0.048 0.049 0.049 0.049 2,393,750 0.0485 0.00%
1996-04-23 0 0.480 0.475 0.490 0.475 0.500 992,000 486,370 0.4903 0.049 0.048 0.050 0.048 0.051 9,812,399 0.0496 -2.04%
1996-04-22 0 0.490 0.490 0.500 0.490 0.500 860,000 427,000 0.4965 0.050 0.050 0.051 0.050 0.051 8,506,717 0.0502 2.08%
1996-04-19 0 0.480 0.475 0.480 0.470 0.480 1,190,000 566,810 0.4763 0.049 0.048 0.049 0.048 0.049 11,770,922 0.0482 1.05%
1996-04-18 0 0.475 0.475 0.480 0.470 0.490 2,174,000 1,042,620 0.4796 0.048 0.048 0.049 0.048 0.050 21,504,188 0.0485 -3.06%
1996-04-17 0 0.490 0.490 0.500 0.485 0.495 1,100,000 547,200 0.4975 0.050 0.050 0.051 0.049 0.050 10,880,684 0.0503 -3.92%
1996-04-16 0 0.510 0.490 0.510 0.500 0.510 600,000 303,500 0.5058 0.052 0.050 0.052 0.051 0.052 5,934,919 0.0511 0.00%
1996-04-15 0 0.510 0.500 0.510 0.500 0.510 100,000 50,700 0.5070 0.052 0.051 0.052 0.051 0.052 989,153 0.0513 2.00%
1996-04-12 0 0.500 0.500 0.510 0.500 0.510 1,050,000 533,600 0.5082 0.051 0.051 0.052 0.051 0.052 10,386,107 0.0514 0.00%
1996-04-11 0 0.500 0.495 0.520 0.500 0.520 1,618,000 816,260 0.5045 0.051 0.050 0.053 0.051 0.053 16,004,497 0.0510 -3.85%
1996-04-10 0 0.520 0.520 0.530 0.520 0.560 1,480,000 797,700 0.5390 0.053 0.053 0.054 0.053 0.057 14,639,466 0.0545 -3.70%
1996-04-09 0 0.540 0.530 0.550 0.500 0.540 1,828,000 963,560 0.5271 0.055 0.054 0.056 0.051 0.055 18,081,719 0.0533 5.88%
1996-04-03 0 0.510 0.490 0.510 0.480 0.510 1,846,000 895,010 0.4848 0.052 0.050 0.052 0.049 0.052 18,259,766 0.0490 8.51%
1996-04-02 0 0.470 0.470 0.480 0.470 0.485 906,000 432,730 0.4776 0.048 0.048 0.049 0.048 0.049 8,961,727 0.0483 -1.05%
1996-04-01 0 0.475 0.475 0.480 0.470 0.500 744,000 358,040 0.4812 0.048 0.048 0.049 0.048 0.051 7,359,299 0.0487 -5.00%
1996-03-29 0 0.500 0.500 0.510 0.490 0.520 616,000 308,200 0.5003 0.051 0.051 0.052 0.050 0.053 6,093,183 0.0506 0.00%
1996-03-28 0 0.500 0.500 0.510 0.480 0.500 1,570,000 777,660 0.4953 0.051 0.051 0.052 0.049 0.051 15,529,704 0.0501 2.04%
1996-03-27 0 0.490 0.490 0.495 0.490 0.510 3,808,000 1,908,810 0.5013 0.050 0.050 0.050 0.050 0.052 37,666,950 0.0507 -7.55%
1996-03-26 0 0.530 0.510 0.530 0.500 0.560 1,286,000 678,980 0.5280 0.054 0.052 0.054 0.051 0.057 12,720,509 0.0534 -1.85%
1996-03-25 0 0.540 0.540 0.550 0.530 0.560 1,592,000 867,880 0.5452 0.055 0.055 0.056 0.054 0.057 15,747,317 0.0551 0.00%
1996-03-22 0 0.540 0.540 0.560 0.530 0.550 2,726,000 1,469,440 0.5390 0.055 0.055 0.057 0.054 0.056 26,964,313 0.0545 0.00%
1996-03-21 0 0.540 0.530 0.540 0.530 0.550 1,530,000 822,400 0.5375 0.055 0.054 0.055 0.054 0.056 15,134,042 0.0543 -1.82%
1996-03-20 0 0.550 0.550 0.560 0.550 0.580 2,520,000 1,415,260 0.5616 0.056 0.056 0.057 0.056 0.059 24,926,658 0.0568 -5.17%
1996-03-19 0 0.580 0.570 0.580 0.560 0.590 3,642,000 2,105,660 0.5782 0.059 0.058 0.059 0.057 0.060 36,024,956 0.0585 5.45%
1996-03-18 0 0.550 0.540 0.550 0.520 0.550 3,582,000 1,933,160 0.5397 0.056 0.055 0.056 0.053 0.056 35,431,464 0.0546 7.84%
1996-03-15 0 0.510 0.510 0.520 0.480 0.530 5,688,000 2,912,180 0.5120 0.052 0.052 0.053 0.049 0.054 56,263,028 0.0518 3.03%
1996-03-14 0 0.495 0.490 0.500 0.480 0.600 15,062,000 7,573,950 0.5029 0.050 0.050 0.051 0.049 0.061 148,986,239 0.0508 -17.50%
1996-03-13 0 0.600 0.590 0.600 0.570 0.660 18,824,000 11,581,960 0.6153 0.061 0.060 0.061 0.058 0.067 186,198,179 0.0622 -21.05%
1996-03-12 0 0.760 0.750 0.760 0.730 0.800 4,412,000 3,373,480 0.7646 0.077 0.076 0.077 0.074 0.081 43,641,435 0.0773 5.56%
1996-03-11 0 0.720 0.710 0.720 0.660 0.780 7,122,000 5,089,900 0.7147 0.073 0.072 0.073 0.067 0.079 70,447,483 0.0723 -13.25%
1996-03-08 0 0.830 0.830 0.850 0.830 0.870 4,228,000 3,582,640 0.8474 0.084 0.084 0.086 0.084 0.088 41,821,393 0.0857 -3.49%
1996-03-07 0 0.860 0.860 0.870 0.860 0.880 1,844,000 1,605,200 0.8705 0.087 0.087 0.088 0.087 0.089 18,239,983 0.0880 -2.27%
1996-03-06 0 0.880 0.880 0.890 0.880 0.910 5,874,000 5,205,960 0.8863 0.089 0.089 0.090 0.089 0.092 58,102,853 0.0896 -2.22%
1996-03-05 0 0.900 0.890 0.920 0.890 0.920 7,606,000 6,869,680 0.9032 0.091 0.090 0.093 0.090 0.093 75,234,984 0.0913 2.27%
1996-03-04 0 0.880 0.870 0.900 0.870 0.940 4,068,000 3,675,920 0.9036 0.089 0.088 0.091 0.088 0.095 40,238,748 0.0914 -4.35%
1996-03-01 0 0.920 0.910 0.920 0.910 0.950 5,524,000 5,145,180 0.9314 0.093 0.092 0.093 0.092 0.096 54,640,817 0.0942 -2.13%
1996-02-29 0 0.940 0.940 0.950 0.920 0.960 17,730,000 16,727,440 0.9435 0.095 0.095 0.096 0.093 0.097 175,376,844 0.0954 1.08%
1996-02-28 0 0.930 0.920 0.930 0.870 0.930 15,124,000 13,619,740 0.9005 0.094 0.093 0.094 0.088 0.094 149,599,514 0.0910 8.14%
1996-02-27 0 0.860 0.850 0.860 0.840 0.860 2,542,000 2,172,000 0.8544 0.087 0.086 0.087 0.085 0.087 25,144,272 0.0864 1.18%
1996-02-26 0 0.850 0.850 0.860 0.820 0.860 3,028,000 2,538,020 0.8382 0.086 0.086 0.087 0.083 0.087 29,951,556 0.0847 3.66%
1996-02-23 0 0.820 0.810 0.830 0.800 0.840 5,586,000 4,574,900 0.8190 0.083 0.082 0.084 0.081 0.085 55,254,092 0.0828 -1.20%
1996-02-22 0 0.830 0.820 0.840 0.830 0.860 1,928,000 1,628,020 0.8444 0.084 0.083 0.085 0.084 0.087 19,070,872 0.0854 -3.49%
1996-02-16 0 0.860 0.860 0.870 0.850 0.860 1,980,000 1,685,400 0.8512 0.087 0.087 0.088 0.086 0.087 19,585,231 0.0861 1.18%
1996-02-15 0 0.850 0.840 0.850 0.830 0.850 1,886,000 1,588,900 0.8425 0.086 0.085 0.086 0.084 0.086 18,655,427 0.0852 0.00%
1996-02-14 0 0.850 0.840 0.850 0.840 0.860 3,688,000 3,135,460 0.8502 0.086 0.085 0.086 0.085 0.087 36,479,966 0.0860 0.00%
1996-02-13 0 0.850 0.850 0.860 0.840 0.910 7,734,000 6,801,580 0.8794 0.086 0.086 0.087 0.085 0.092 76,501,100 0.0889 -3.41%
1996-02-12 0 0.880 0.880 0.890 0.850 0.910 10,984,000 9,604,540 0.8744 0.089 0.089 0.090 0.086 0.092 108,648,576 0.0884 6.02%
1996-02-09 0 0.830 0.830 0.840 0.830 0.850 2,338,000 1,972,520 0.8437 0.084 0.084 0.085 0.084 0.086 23,126,399 0.0853 -1.19%
1996-02-08 0 0.840 0.840 0.850 0.820 0.860 4,378,000 3,687,320 0.8422 0.085 0.085 0.086 0.083 0.087 43,305,122 0.0851 -2.33%
1996-02-07 0 0.860 0.860 0.870 0.860 0.910 7,212,000 6,398,000 0.8871 0.087 0.087 0.088 0.087 0.092 71,337,721 0.0897 -2.27%
1996-02-06 0 0.880 0.880 0.890 0.870 0.930 12,874,000 11,581,780 0.8996 0.089 0.089 0.090 0.088 0.094 127,343,569 0.0909 -4.35%
1996-02-05 0 0.920 0.910 0.920 0.850 0.930 23,160,000 21,145,780 0.9130 0.093 0.092 0.093 0.086 0.094 229,087,857 0.0923 12.20%
1996-02-02 0 0.820 0.820 0.830 0.770 0.830 12,826,000 10,401,600 0.8110 0.083 0.083 0.084 0.078 0.084 126,868,776 0.0820 7.89%
1996-02-01 0 0.760 0.750 0.760 0.740 0.790 5,084,000 3,855,880 0.7584 0.077 0.076 0.077 0.075 0.080 50,288,543 0.0767 1.33%
1996-01-31 0 0.750 0.740 0.750 0.740 0.770 2,906,000 2,178,240 0.7496 0.076 0.075 0.076 0.075 0.078 28,744,789 0.0758 -3.85%
1996-01-30 0 0.780 0.770 0.780 0.760 0.780 1,730,000 1,335,340 0.7719 0.079 0.078 0.079 0.077 0.079 17,112,349 0.0780 1.30%
1996-01-29 0 0.770 0.770 0.780 0.770 0.780 1,050,000 813,000 0.7743 0.078 0.078 0.079 0.078 0.079 10,386,107 0.0783 0.00%
1996-01-26 0 0.770 0.770 0.780 0.770 0.790 3,806,000 2,980,460 0.7831 0.078 0.078 0.079 0.078 0.080 37,647,167 0.0792 0.00%
1996-01-25 0 0.770 0.760 0.770 0.760 0.830 3,326,000 2,627,040 0.7898 0.078 0.077 0.078 0.077 0.084 32,899,232 0.0799 -2.53%
1996-01-24 0 0.790 0.780 0.800 0.780 0.840 4,184,000 3,342,540 0.7989 0.080 0.079 0.081 0.079 0.085 41,386,165 0.0808 -4.82%
1996-01-23 0 0.830 0.820 0.830 0.820 0.870 6,582,000 5,557,700 0.8444 0.084 0.083 0.084 0.083 0.088 65,106,057 0.0854 -1.19%
1996-01-22 0 0.840 0.840 0.850 0.830 0.900 12,123,419 10,498,481 0.8660 0.085 0.085 0.086 0.084 0.091 119,919,174 0.0875 5.00%
1996-01-19 0 0.800 0.800 0.810 0.800 0.850 13,724,000 11,368,840 0.8284 0.081 0.081 0.082 0.081 0.086 135,751,371 0.0837 1.27%
1996-01-18 0 0.790 0.780 0.800 0.750 0.790 8,180,000 6,306,800 0.7710 0.080 0.079 0.081 0.076 0.080 80,912,723 0.0779 8.22%
1996-01-17 0 0.730 0.720 0.730 0.720 0.750 3,772,000 2,763,880 0.7327 0.074 0.073 0.074 0.073 0.076 37,310,855 0.0741 2.82%
1996-01-16 0 0.710 0.700 0.720 0.700 0.720 6,956,000 4,898,800 0.7043 0.072 0.071 0.073 0.071 0.073 68,805,489 0.0712 4.41%
1996-01-15 0 0.680 0.670 0.680 0.660 0.730 3,194,000 2,179,620 0.6824 0.069 0.068 0.069 0.067 0.074 31,593,550 0.0690 3.03%
1996-01-12 0 0.660 0.650 0.660 0.650 0.670 3,476,000 2,299,780 0.6616 0.067 0.066 0.067 0.066 0.068 34,382,962 0.0669 4.76%
1996-01-11 0 0.630 0.630 0.650 0.610 0.690 6,120,000 3,944,720 0.6446 0.064 0.064 0.066 0.062 0.070 60,536,169 0.0652 -4.55%
1996-01-10 0 0.660 0.650 0.690 0.660 0.710 3,864,000 2,634,020 0.6817 0.067 0.066 0.070 0.067 0.072 38,220,876 0.0689 -5.71%
1996-01-09 0 0.700 0.710 0.720 0.680 0.750 3,928,000 2,819,780 0.7179 0.071 0.072 0.073 0.069 0.076 38,853,934 0.0726 4.48%
1996-01-08 0 0.670 0.670 0.690 0.620 0.680 3,296,000 2,196,680 0.6665 0.068 0.068 0.070 0.063 0.069 32,602,486 0.0674 8.06%
1996-01-05 0 0.620 0.620 0.650 0.620 0.700 2,794,000 1,852,120 0.6629 0.063 0.063 0.066 0.063 0.071 27,636,937 0.0670 -10.14%
1996-01-04 0 0.690 0.690 0.720 0.680 0.740 550,000 385,420 0.7008 0.070 0.070 0.073 0.069 0.075 5,440,342 0.0708 -5.48%
1996-01-03 0 0.730 0.690 0.730 0.690 0.730 588,000 411,080 0.6991 0.074 0.070 0.074 0.070 0.074 5,816,220 0.0707 4.29%
1996-01-02 0 0.700 0.700 0.730 0.700 0.750 440,000 320,100 0.7275 0.071 0.071 0.074 0.071 0.076 4,352,274 0.0735 -5.41%
1995-12-29 0 0.740 0.670 0.760 0.660 0.780 784,000 568,040 0.7245 0.075 0.068 0.077 0.067 0.079 7,754,960 0.0732 0.00%
1995-12-28 0 0.740 0.740 0.780 0.730 0.800 226,000 168,940 0.7475 0.075 0.075 0.079 0.074 0.081 2,235,486 0.0756 -5.13%
1995-12-27 0 0.780 0.720 0.780 0.800 0.800 2,000 1,600 0.8000 0.079 0.073 0.079 0.081 0.081 19,783 0.0809 -2.50%
1995-12-22 0 0.800 0.720 0.800 0.780 0.800 46,000 36,040 0.7835 0.081 0.073 0.081 0.079 0.081 455,010 0.0792 2.56%
1995-12-21 0 0.780 0.730 0.800 0.750 0.820 276,000 213,960 0.7752 0.079 0.074 0.081 0.076 0.083 2,730,063 0.0784 -2.50%
1995-12-20 0 0.800 0.760 0.800 0.800 0.810 272,000 218,400 0.8029 0.081 0.077 0.081 0.081 0.082 2,690,496 0.0812 -2.44%
1995-12-19 0 0.820 0.800 0.830 0.760 0.820 240,000 187,420 0.7809 0.083 0.081 0.084 0.077 0.083 2,373,967 0.0789 2.50%
1995-12-18 0 0.800 0.800 0.840 0.800 0.840 214,000 174,680 0.8163 0.081 0.081 0.085 0.081 0.085 2,116,788 0.0825 -1.23%
1995-12-15 0 0.810 0.830 0.840 0.810 0.840 378,000 312,600 0.8270 0.082 0.084 0.085 0.082 0.085 3,738,999 0.0836 -2.41%
1995-12-14 0 0.830 0.820 0.860 0.820 0.840 422,000 351,960 0.8340 0.084 0.083 0.087 0.083 0.085 4,174,226 0.0843 -1.19%
1995-12-13 0 0.840 0.830 0.870 0.780 0.880 1,906,000 1,515,060 0.7949 0.085 0.084 0.088 0.079 0.089 18,853,258 0.0804 0.00%
1995-12-12 0 0.840 0.840 0.850 0.840 0.840 432,000 362,880 0.8400 0.085 0.085 0.086 0.085 0.085 4,273,141 0.0849 0.00%
1995-12-11 0 0.840 0.840 0.850 0.840 0.880 728,000 615,420 0.8454 0.085 0.085 0.086 0.085 0.089 7,201,035 0.0855 -3.45%
1995-12-08 0 0.870 0.840 0.870 0.830 0.870 1,378,000 1,154,520 0.8378 0.088 0.085 0.088 0.084 0.088 13,630,530 0.0847 4.82%
1995-12-07 0 0.830 0.830 0.870 0.830 0.880 224,000 188,180 0.8401 0.084 0.084 0.088 0.084 0.089 2,215,703 0.0849 -4.05%
1995-12-06 0 0.880 0.870 0.880 0.870 0.900 242,000 212,920 0.8798 0.087 0.086 0.087 0.086 0.089 2,435,261 0.0874 0.00%
1995-12-05 0 0.880 0.880 0.890 0.880 0.900 526,000 463,800 0.8817 0.087 0.087 0.088 0.087 0.089 5,293,170 0.0876 -1.12%
1995-12-04 0 0.890 0.890 0.900 0.880 0.900 668,000 591,140 0.8849 0.088 0.088 0.089 0.087 0.089 6,722,124 0.0879 -1.11%
1995-12-01 0 0.900 0.850 0.900 0.850 0.910 708,000 612,520 0.8651 0.089 0.084 0.089 0.084 0.090 7,124,647 0.0860 2.27%
1995-11-30 0 0.880 0.850 0.880 0.850 0.880 374,000 322,720 0.8629 0.087 0.084 0.087 0.084 0.087 3,763,585 0.0857 1.15%
1995-11-29 0 0.870 0.850 0.870 0.850 0.890 336,000 292,180 0.8696 0.086 0.084 0.086 0.084 0.088 3,381,188 0.0864 -3.33%
1995-11-28 0 0.900 0.880 0.900 0.860 0.900 568,000 496,060 0.8733 0.089 0.087 0.089 0.085 0.089 5,715,818 0.0868 4.65%
1995-11-27 0 0.860 0.860 0.900 0.840 0.870 428,000 365,200 0.8533 0.085 0.085 0.089 0.083 0.086 4,306,990 0.0848 0.00%
1995-11-24 0 0.860 0.860 0.890 0.860 0.900 866,000 768,760 0.8877 0.085 0.085 0.088 0.085 0.089 8,714,610 0.0882 -3.37%
1995-11-23 0 0.890 0.870 0.890 0.870 0.900 520,000 461,200 0.8869 0.088 0.086 0.088 0.086 0.089 5,232,791 0.0881 0.00%
1995-11-22 0 0.890 0.890 0.900 0.870 0.910 680,000 608,400 0.8947 0.088 0.088 0.089 0.086 0.090 6,842,881 0.0889 -1.11%
1995-11-21 0 0.900 0.890 0.900 0.890 0.910 186,000 167,740 0.9018 0.089 0.088 0.089 0.088 0.090 1,871,729 0.0896 4.65%
1995-11-20 0 0.860 0.850 0.880 0.850 0.880 162,000 141,020 0.8705 0.085 0.084 0.087 0.084 0.087 1,630,216 0.0865 -4.44%
1995-11-17 0 0.900 0.890 0.900 0.900 0.910 250,000 227,000 0.9080 0.089 0.088 0.089 0.089 0.090 2,515,765 0.0902 -4.26%
1995-11-16 0 0.940 0.930 0.940 0.940 0.990 484,000 471,460 0.9741 0.093 0.092 0.093 0.093 0.098 4,870,521 0.0968 -2.08%
1995-11-15 0 0.960 0.950 0.970 0.960 0.960 540,000 518,400 0.9600 0.095 0.094 0.096 0.095 0.095 5,434,053 0.0954 0.00%
1995-11-14 0 0.960 0.960 0.970 0.960 0.970 320,000 309,400 0.9669 0.095 0.095 0.096 0.095 0.096 3,220,179 0.0961 -1.03%
1995-11-13 0 0.970 0.960 0.980 0.970 0.980 230,000 224,100 0.9743 0.096 0.095 0.097 0.096 0.097 2,314,504 0.0968 0.00%
1995-11-10 0 0.970 0.960 0.970 0.960 0.970 252,000 242,820 0.9636 0.096 0.095 0.096 0.095 0.096 2,535,891 0.0958 -1.02%
1995-11-09 0 0.980 0.970 0.980 0.960 1.010 910,000 902,500 0.9918 0.097 0.096 0.097 0.095 0.100 9,157,385 0.0986 0.00%
1995-11-08 0 0.980 0.980 1.000 0.970 0.980 30,000 29,300 0.9767 0.097 0.097 0.099 0.096 0.097 301,892 0.0971 0.00%
1995-11-07 0 0.980 0.980 1.020 0.980 1.000 40,000 39,600 0.9900 0.097 0.097 0.101 0.097 0.099 402,522 0.0984 -2.00%
1995-11-06 0 1.000 0.990 1.020 1.000 1.020 558,000 562,840 1.0087 0.099 0.098 0.101 0.099 0.101 5,615,188 0.1002 2.04%
1995-11-03 0 0.980 0.980 1.000 0.980 1.000 270,000 265,000 0.9815 0.097 0.097 0.099 0.097 0.099 2,717,026 0.0975 1.03%
1995-11-02 0 0.970 0.960 0.980 0.970 0.970 1,260,000 1,222,200 0.9700 0.096 0.095 0.097 0.096 0.096 12,679,456 0.0964 0.00%
1995-10-31 0 0.970 0.960 0.970 0.970 0.970 1,102,000 1,068,940 0.9700 0.096 0.095 0.096 0.096 0.096 11,089,493 0.0964 0.00%
1995-10-30 0 0.970 0.960 0.970 0.960 0.980 1,110,000 1,076,200 0.9695 0.096 0.095 0.096 0.095 0.097 11,169,997 0.0963 0.00%
1995-10-27 0 0.970 0.950 0.970 0.970 0.980 400,000 390,000 0.9750 0.096 0.094 0.096 0.096 0.097 4,025,224 0.0969 1.04%
1995-10-26 0 0.960 0.950 0.970 0.960 0.970 142,000 136,820 0.9635 0.095 0.094 0.096 0.095 0.096 1,428,955 0.0957 -1.03%
1995-10-25 0 0.970 0.970 0.980 0.970 0.980 390,000 380,800 0.9764 0.096 0.096 0.097 0.096 0.097 3,924,594 0.0970 -1.02%
1995-10-24 0 0.980 0.960 1.000 0.960 1.000 20,000 19,480 0.9740 0.097 0.095 0.099 0.095 0.099 201,261 0.0968 -2.00%
1995-10-23 0 1.000 0.980 1.000 - - 0 0 - 0.099 0.097 0.099 - - 0 - 0.00%
1995-10-20 0 1.000 0.980 1.000 1.000 1.000 30,000 30,000 1.0000 0.099 0.097 0.099 0.099 0.099 301,892 0.0994 -1.96%
1995-10-19 0 1.020 1.000 1.020 1.020 1.020 50,000 51,000 1.0200 0.101 0.099 0.101 0.101 0.101 503,153 0.1014 -1.92%
1995-10-18 0 1.040 1.000 1.080 1.000 1.040 120,000 122,000 1.0167 0.103 0.099 0.107 0.099 0.103 1,207,567 0.1010 4.00%
1995-10-17 0 1.000 0.960 1.000 0.980 1.000 70,000 69,640 0.9949 0.099 0.095 0.099 0.097 0.099 704,414 0.0989 0.00%
1995-10-16 0 1.000 0.960 1.000 1.000 1.000 30,000 30,000 1.0000 0.099 0.095 0.099 0.099 0.099 301,892 0.0994 -1.96%
1995-10-13 0 1.020 1.000 1.020 - - 0 0 - 0.101 0.099 0.101 - - 0 - 0.00%
1995-10-12 0 1.020 1.000 1.020 1.000 1.020 218,000 218,100 1.0005 0.101 0.099 0.101 0.099 0.101 2,193,747 0.0994 2.00%
1995-10-11 0 1.000 1.000 1.030 1.000 1.020 210,000 210,140 1.0007 0.099 0.099 0.102 0.099 0.101 2,113,243 0.0994 -3.85%
1995-10-10 0 1.040 1.000 1.040 1.040 1.040 4,000 4,160 1.0400 0.103 0.099 0.103 0.103 0.103 40,252 0.1033 -0.95%
1995-10-09 0 1.050 1.010 1.050 1.050 1.050 340,000 357,000 1.0500 0.104 0.100 0.104 0.104 0.104 3,421,441 0.1043 -2.78%
1995-10-06 0 1.080 1.030 1.100 1.050 1.090 54,000 57,900 1.0722 0.107 0.102 0.109 0.104 0.108 543,405 0.1066 4.85%
1995-10-05 0 1.030 1.030 1.050 1.000 1.030 244,000 251,140 1.0293 0.102 0.102 0.104 0.099 0.102 2,455,387 0.1023 3.00%
1995-10-04 0 1.000 1.000 1.030 1.000 1.000 150,000 150,000 1.0000 0.099 0.099 0.102 0.099 0.099 1,509,459 0.0994 -3.85%
1995-10-03 0 1.040 1.010 1.040 - - 0 0 - 0.103 0.100 0.103 - - 0 - -0.95%
1995-10-02 0 1.050 1.000 1.050 0.960 1.050 266,000 263,600 0.9910 0.104 0.099 0.104 0.095 0.104 2,676,774 0.0985 10.53%
1995-09-29 0 0.950 0.950 1.000 0.950 1.000 180,000 173,980 0.9666 0.094 0.094 0.099 0.094 0.099 1,811,351 0.0960 -3.06%
1995-09-28 0 0.980 0.950 1.030 0.980 1.030 130,000 129,100 0.9931 0.097 0.094 0.102 0.097 0.102 1,308,198 0.0987 -2.00%
1995-09-27 0 1.000 0.980 1.050 1.000 1.060 52,000 52,120 1.0023 0.099 0.097 0.104 0.099 0.105 523,279 0.0996 -3.85%
1995-09-26 0 1.040 1.000 1.050 1.000 1.060 168,000 172,000 1.0238 0.103 0.099 0.104 0.099 0.105 1,690,594 0.1017 -1.89%
1995-09-25 0 1.060 - 1.060 - - 0 0 - 0.105 - 0.105 - - 0 - -0.93%
1995-09-22 0 1.070 1.010 1.080 1.000 1.070 156,000 164,920 1.0572 0.106 0.100 0.107 0.099 0.106 1,569,837 0.1051 0.94%
1995-09-21 0 1.060 1.020 1.060 1.060 1.070 230,000 244,400 1.0626 0.105 0.101 0.105 0.105 0.106 2,314,504 0.1056 -0.93%
1995-09-20 0 1.070 1.070 1.080 1.070 1.080 74,000 79,220 1.0705 0.106 0.106 0.107 0.106 0.107 744,666 0.1064 0.00%
1995-09-19 0 1.070 1.070 1.100 1.070 1.070 502,000 537,140 1.0700 0.106 0.106 0.109 0.106 0.106 5,051,656 0.1063 0.00%
1995-09-18 0 1.070 1.060 1.070 1.050 1.100 930,000 994,520 1.0694 0.106 0.105 0.106 0.104 0.109 9,358,646 0.1063 -0.93%
1995-09-15 0 1.080 1.060 1.080 1.060 1.080 390,000 417,300 1.0700 0.107 0.105 0.107 0.105 0.107 3,924,594 0.1063 0.93%
1995-09-14 0 1.070 1.040 1.090 1.060 1.100 42,000 45,160 1.0752 0.106 0.103 0.108 0.105 0.109 422,649 0.1069 -2.73%
1995-09-13 0 1.100 1.070 1.100 1.070 1.120 42,000 45,340 1.0795 0.109 0.106 0.109 0.106 0.111 422,649 0.1073 0.00%
1995-09-12 0 1.100 - 1.100 - - 10,000 11,000 1.1000 0.109 - 0.109 - - 100,631 0.1093 0.00%
1995-09-11 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 0.109 - 0.109 0.109 0.109 100,631 0.1093 0.00%
1995-09-08 0 1.100 - 1.100 1.100 1.100 120,000 132,000 1.1000 0.109 - 0.109 0.109 0.109 1,207,567 0.1093 0.00%
1995-09-07 0 1.100 - 1.100 1.100 1.100 12,000 13,200 1.1000 0.109 - 0.109 0.109 0.109 120,757 0.1093 0.00%
1995-09-06 0 1.100 1.050 1.100 1.080 1.110 202,000 219,920 1.0887 0.109 0.104 0.109 0.107 0.110 2,032,738 0.1082 -3.51%
1995-09-05 0 1.140 1.130 1.140 1.140 1.160 76,000 87,340 1.1492 0.113 0.112 0.113 0.113 0.115 764,793 0.1142 -0.87%
1995-09-04 0 1.150 - 1.150 1.150 1.160 50,000 57,220 1.1444 0.114 - 0.114 0.114 0.115 503,153 0.1137 -0.86%
1995-09-01 0 1.160 - 1.160 1.160 1.170 90,000 104,900 1.1656 0.115 - 0.115 0.115 0.116 905,675 0.1158 0.00%
1995-08-31 0 1.160 - 1.160 - - 0 0 - 0.115 - 0.115 - - 0 - -1.69%
1995-08-30 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 0.117 - 0.117 0.117 0.117 100,631 0.1173 -1.67%
1995-08-29 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 0.119 - 0.119 0.119 0.119 100,631 0.1192 1.69%
1995-08-25 0 1.180 - 1.200 1.180 1.200 316,000 376,880 1.1927 0.117 - 0.119 0.117 0.119 3,179,927 0.1185 -3.28%
1995-08-24 0 1.220 1.180 1.220 1.200 1.220 580,000 705,520 1.2164 0.121 0.117 0.121 0.119 0.121 5,836,575 0.1209 0.00%
1995-08-23 0 1.220 1.200 1.220 1.180 1.220 522,000 630,300 1.2075 0.121 0.119 0.121 0.117 0.121 5,252,918 0.1200 3.39%
1995-08-22 0 1.180 - 1.220 1.180 1.220 120,000 143,200 1.1933 0.117 - 0.121 0.117 0.121 1,207,567 0.1186 0.00%
1995-08-21 0 1.180 - 1.180 1.190 1.190 102,000 121,380 1.1900 0.117 - 0.117 0.118 0.118 1,026,432 0.1183 0.00%
1995-08-18 0 1.180 - 1.220 1.180 1.220 90,000 108,500 1.2056 0.117 - 0.121 0.117 0.121 905,675 0.1198 -2.48%
1995-08-17 0 1.210 - 1.210 1.220 1.250 108,000 132,140 1.2235 0.120 - 0.120 0.121 0.124 1,086,811 0.1216 -0.82%
1995-08-16 0 1.220 - 1.220 1.210 1.220 80,000 97,220 1.2153 0.121 - 0.121 0.120 0.121 805,045 0.1208 0.00%
1995-08-15 0 1.220 - 1.220 1.210 1.230 168,000 205,180 1.2213 0.121 - 0.121 0.120 0.122 1,690,594 0.1214 0.83%
1995-08-14 0 1.210 - 1.220 1.150 1.230 210,000 250,100 1.1910 0.120 - 0.121 0.114 0.122 2,113,243 0.1183 2.54%
1995-08-11 0 1.180 - 1.180 1.180 1.250 90,000 108,600 1.2067 0.117 - 0.117 0.117 0.124 905,675 0.1199 -4.07%
1995-08-10 0 1.230 1.200 1.230 1.200 1.230 220,000 267,500 1.2159 0.122 0.119 0.122 0.119 0.122 2,213,873 0.1208 2.50%
1995-08-09 0 1.230 1.180 1.250 1.210 1.250 255,000 314,220 1.2322 0.119 0.114 0.121 0.117 0.121 2,630,232 0.1195 0.00%
1995-08-08 0 1.230 - 1.240 1.190 1.230 182,000 220,340 1.2107 0.119 - 0.120 0.115 0.119 1,877,264 0.1174 2.50%
1995-08-07 0 1.200 - 1.240 - - 0 0 - 0.116 - 0.120 - - 0 - 0.00%
1995-08-04 0 1.200 1.180 1.220 1.200 1.200 50,000 60,000 1.2000 0.116 0.114 0.118 0.116 0.116 515,732 0.1163 0.84%
1995-08-03 0 1.190 1.190 1.230 1.190 1.190 50,000 59,500 1.1900 0.115 0.115 0.119 0.115 0.115 515,732 0.1154 -0.83%
1995-08-02 0 1.200 - 1.220 1.200 1.200 248,000 297,600 1.2000 0.116 - 0.118 0.116 0.116 2,558,030 0.1163 -4.00%
1995-08-01 0 1.250 1.190 1.250 1.180 1.250 138,000 165,740 1.2010 0.121 0.115 0.121 0.114 0.121 1,423,420 0.1164 3.31%
1995-07-31 0 1.210 1.210 1.240 1.210 1.210 40,000 48,400 1.2100 0.117 0.117 0.120 0.117 0.117 412,585 0.1173 -0.82%
1995-07-28 0 1.220 1.200 1.230 1.220 1.220 2,604,000 3,126,880 1.2008 0.118 0.116 0.119 0.118 0.118 26,859,314 0.1164 2.52%
1995-07-27 0 1.190 1.150 1.220 1.190 1.190 50,000 59,500 1.1900 0.115 0.111 0.118 0.115 0.115 515,732 0.1154 -0.83%
1995-07-26 0 1.200 1.200 1.210 1.200 1.210 812,000 975,400 1.2012 0.116 0.116 0.117 0.116 0.117 8,375,485 0.1165 -1.64%
1995-07-25 0 1.220 1.210 1.220 1.200 1.230 170,000 208,000 1.2235 0.118 0.117 0.118 0.116 0.119 1,753,488 0.1186 1.67%
1995-07-24 0 1.200 1.200 1.250 1.180 1.210 1,120,000 1,342,560 1.1987 0.116 0.116 0.121 0.114 0.117 11,552,393 0.1162 -0.83%
1995-07-21 0 1.210 1.200 1.210 1.180 1.230 1,008,000 1,212,560 1.2029 0.117 0.116 0.117 0.114 0.119 10,397,154 0.1166 1.68%
1995-07-20 0 1.190 1.180 1.200 1.150 1.200 810,000 963,600 1.1896 0.115 0.114 0.116 0.111 0.116 8,354,856 0.1153 0.85%
1995-07-19 0 1.180 1.160 1.200 1.170 1.180 418,000 492,140 1.1774 0.114 0.112 0.116 0.113 0.114 4,311,518 0.1141 -2.48%
1995-07-18 0 1.210 1.190 1.210 1.170 1.250 642,000 768,160 1.1965 0.117 0.115 0.117 0.113 0.121 6,621,997 0.1160 -3.97%
1995-07-17 0 1.260 - 1.260 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1995-07-14 0 1.260 1.250 1.270 1.260 1.260 16,000 20,160 1.2600 0.122 0.121 0.123 0.122 0.122 165,034 0.1222 -0.79%
1995-07-13 0 1.270 1.250 - 1.230 1.300 682,000 862,060 1.2640 0.123 0.121 - 0.119 0.126 7,034,582 0.1225 -2.31%
1995-07-12 0 1.300 1.300 1.310 1.280 1.300 1,104,000 1,423,060 1.2890 0.126 0.126 0.127 0.124 0.126 11,387,359 0.1250 0.00%
1995-07-11 0 1.300 1.300 1.320 1.280 1.370 1,382,000 1,844,960 1.3350 0.126 0.126 0.128 0.124 0.133 14,254,828 0.1294 -5.11%
1995-07-10 0 1.370 1.340 1.370 1.300 1.480 8,226,000 11,258,100 1.3686 0.133 0.130 0.133 0.126 0.143 84,848,203 0.1327 9.60%
1995-07-07 0 1.250 1.250 1.260 1.190 1.260 3,306,000 4,053,960 1.2262 0.121 0.121 0.122 0.115 0.122 34,100,190 0.1189 6.84%
1995-07-06 0 1.170 1.160 1.170 1.110 1.210 1,894,000 2,223,440 1.1739 0.113 0.112 0.113 0.108 0.117 19,535,922 0.1138 5.41%
1995-07-05 0 1.110 1.110 1.130 1.060 1.140 1,640,000 1,832,840 1.1176 0.108 0.108 0.110 0.103 0.111 16,916,005 0.1083 -1.77%
1995-07-04 0 1.130 1.120 1.130 1.120 1.150 1,218,000 1,374,000 1.1281 0.110 0.109 0.110 0.109 0.111 12,563,228 0.1094 0.89%
1995-07-03 0 1.120 1.120 1.130 1.120 1.150 832,000 944,600 1.1353 0.109 0.109 0.110 0.109 0.111 8,581,778 0.1101 -1.75%
1995-06-30 0 1.140 1.130 1.140 1.120 1.140 1,348,000 1,523,380 1.1301 0.111 0.110 0.111 0.109 0.111 13,904,131 0.1096 0.00%
1995-06-29 0 1.140 1.130 1.140 1.130 1.190 1,754,000 2,026,440 1.1553 0.111 0.110 0.111 0.110 0.115 18,091,873 0.1120 1.79%
1995-06-28 0 1.120 1.100 1.130 1.060 1.120 926,000 1,000,540 1.0805 0.109 0.107 0.110 0.103 0.109 9,551,354 0.1048 6.67%
1995-06-27 0 1.050 1.040 1.050 1.040 1.060 470,000 495,300 1.0538 0.102 0.101 0.102 0.101 0.103 4,847,879 0.1022 -1.87%
1995-06-26 0 1.070 1.050 1.070 1.050 1.070 800,000 849,140 1.0614 0.104 0.102 0.104 0.102 0.104 8,251,710 0.1029 0.94%
1995-06-23 0 1.060 1.030 1.060 1.060 1.060 220,000 233,200 1.0600 0.103 0.100 0.103 0.103 0.103 2,269,220 0.1028 0.95%
1995-06-22 0 1.050 1.040 1.070 1.050 1.090 336,000 356,600 1.0613 0.102 0.101 0.104 0.102 0.106 3,465,718 0.1029 2.94%
1995-06-21 0 1.020 - 1.020 1.020 1.080 228,000 242,460 1.0634 0.099 - 0.099 0.099 0.105 2,351,737 0.1031 -3.77%
1995-06-20 0 1.060 1.030 1.060 1.030 1.080 296,000 312,040 1.0542 0.103 0.100 0.103 0.100 0.105 3,053,133 0.1022 0.95%
1995-06-16 0 1.050 1.020 1.050 1.060 1.060 10,000 10,600 1.0600 0.102 0.099 0.102 0.103 0.103 103,146 0.1028 -0.94%
1995-06-15 0 1.060 1.000 1.060 1.020 1.060 350,000 364,440 1.0413 0.103 0.097 0.103 0.099 0.103 3,610,123 0.1009 0.95%
1995-06-14 0 1.050 1.030 1.050 1.020 1.050 140,000 144,900 1.0350 0.102 0.100 0.102 0.099 0.102 1,444,049 0.1003 2.94%
1995-06-13 0 1.020 1.020 1.060 1.020 1.090 414,000 437,640 1.0571 0.099 0.099 0.103 0.099 0.106 4,270,260 0.1025 -1.92%
1995-06-12 0 1.040 1.040 1.060 1.040 1.060 64,000 67,140 1.0491 0.101 0.101 0.103 0.101 0.103 660,137 0.1017 0.97%
1995-06-09 0 1.030 1.030 1.060 1.030 1.050 244,000 253,080 1.0372 0.100 0.100 0.103 0.100 0.102 2,516,771 0.1006 -1.90%
1995-06-08 0 1.050 1.050 1.060 1.050 1.070 216,000 228,800 1.0593 0.102 0.102 0.103 0.102 0.104 2,227,962 0.1027 -2.78%
1995-06-07 0 1.080 1.070 1.090 1.060 1.130 498,000 560,760 1.1260 0.105 0.104 0.106 0.103 0.110 5,136,689 0.1092 -0.92%
1995-06-06 0 1.090 1.000 1.090 1.000 1.090 260,000 274,360 1.0552 0.106 0.097 0.106 0.097 0.106 2,681,806 0.1023 0.00%
1995-06-05 0 1.090 1.080 1.090 1.110 1.130 376,000 417,440 1.1102 0.106 0.105 0.106 0.108 0.110 3,878,303 0.1076 0.00%
1995-06-01 0 1.090 1.060 1.090 1.070 1.090 50,000 53,900 1.0780 0.106 0.103 0.106 0.104 0.106 515,732 0.1045 0.00%
1995-05-31 0 1.090 1.060 1.090 1.100 1.140 470,000 530,400 1.1285 0.106 0.103 0.106 0.107 0.111 4,847,879 0.1094 2.83%
1995-05-30 0 1.060 1.060 1.090 1.040 1.050 150,000 157,300 1.0487 0.103 0.103 0.106 0.101 0.102 1,547,196 0.1017 0.95%
1995-05-29 0 1.050 1.050 1.110 1.050 1.130 84,000 89,520 1.0657 0.102 0.102 0.108 0.102 0.110 866,429 0.1033 -4.55%
1995-05-26 0 1.100 1.050 1.100 1.090 1.100 20,000 21,900 1.0950 0.107 0.102 0.107 0.106 0.107 206,293 0.1062 0.92%
1995-05-25 0 1.090 1.050 1.080 1.060 1.120 830,000 899,220 1.0834 0.106 0.102 0.105 0.103 0.109 8,561,149 0.1050 3.81%
1995-05-24 0 1.050 1.030 1.070 1.050 1.100 282,000 297,200 1.0539 0.102 0.100 0.104 0.102 0.107 2,908,728 0.1022 -3.67%
1995-05-23 0 1.090 1.070 1.090 1.060 1.130 172,000 185,440 1.0781 0.106 0.104 0.106 0.103 0.110 1,774,118 0.1045 -0.91%
1995-05-22 0 1.100 1.060 1.100 - - 0 0 - 0.107 0.103 0.107 - - 0 - 0.00%
1995-05-19 0 1.100 1.100 1.110 1.080 1.110 258,000 282,120 1.0935 0.107 0.107 0.108 0.105 0.108 2,661,176 0.1060 0.92%
1995-05-18 0 1.090 1.070 1.090 1.050 1.090 336,000 357,600 1.0643 0.106 0.104 0.106 0.102 0.106 3,465,718 0.1032 -0.91%
1995-05-17 0 1.100 - 1.100 1.120 1.120 20,000 22,400 1.1200 0.107 - 0.107 0.109 0.109 206,293 0.1086 -1.79%
1995-05-16 0 1.120 1.080 1.120 - - 0 0 - 0.109 0.105 0.109 - - 0 - 0.00%
1995-05-15 0 1.120 1.060 1.130 1.050 1.120 558,000 614,700 1.1016 0.109 0.103 0.110 0.102 0.109 5,755,567 0.1068 5.66%
1995-05-12 0 1.060 1.060 1.100 1.050 1.100 682,000 738,840 1.0833 0.103 0.103 0.107 0.102 0.107 7,034,582 0.1050 -6.19%
1995-05-11 0 1.130 1.100 1.130 1.080 1.190 2,660,000 3,024,140 1.1369 0.110 0.107 0.110 0.105 0.115 27,436,934 0.1102 5.61%
1995-05-10 0 1.070 1.060 1.070 1.050 1.100 690,000 747,560 1.0834 0.104 0.103 0.104 0.102 0.107 7,117,099 0.1050 -1.83%
1995-05-09 0 1.090 1.080 1.090 1.090 1.140 1,210,000 1,341,400 1.1086 0.106 0.105 0.106 0.106 0.111 12,480,711 0.1075 0.00%
1995-05-08 0 1.090 - 1.090 1.090 1.100 150,000 164,000 1.0933 0.106 - 0.106 0.106 0.107 1,547,196 0.1060 1.87%
1995-05-05 0 1.070 1.050 1.090 1.050 1.090 270,000 292,060 1.0817 0.104 0.102 0.106 0.102 0.106 2,784,952 0.1049 -1.83%
1995-05-04 0 1.090 1.070 1.090 1.070 1.120 1,236,000 1,348,400 1.0909 0.106 0.104 0.106 0.104 0.109 12,748,891 0.1058 -1.80%
1995-05-03 0 1.110 1.090 1.120 1.070 1.110 482,000 523,220 1.0855 0.108 0.106 0.109 0.104 0.108 4,971,655 0.1052 6.73%
1995-05-02 0 1.040 1.000 - 0.990 1.040 366,000 374,000 1.0219 0.101 0.097 - 0.096 0.101 3,775,157 0.0991 0.00%
1995-05-01 0 1.040 0.970 1.060 0.950 1.040 158,000 157,800 0.9987 0.101 0.094 0.103 0.092 0.101 1,629,713 0.0968 9.47%
1995-04-28 0 0.950 0.950 1.020 0.950 0.950 90,000 85,500 0.9500 0.092 0.092 0.099 0.092 0.092 928,317 0.0921 -5.00%
1995-04-27 0 1.000 0.990 1.030 1.000 1.000 100,000 100,000 1.0000 0.097 0.096 0.100 0.097 0.097 1,031,464 0.0969 -1.96%
1995-04-26 0 1.020 1.000 1.040 - - 0 0 - 0.099 0.097 0.101 - - 0 - 0.00%
1995-04-25 0 1.020 1.020 1.050 1.020 1.070 70,000 73,100 1.0443 0.099 0.099 0.102 0.099 0.104 722,025 0.1012 -0.97%
1995-04-24 0 1.030 1.030 1.070 1.000 1.070 420,000 438,600 1.0443 0.100 0.100 0.104 0.097 0.104 4,332,147 0.1012 -4.63%
1995-04-21 0 1.080 1.010 1.100 1.050 1.080 80,000 85,200 1.0650 0.105 0.098 0.107 0.102 0.105 825,171 0.1033 0.00%
1995-04-20 0 1.080 1.050 1.080 1.080 1.080 100,000 108,000 1.0800 0.105 0.102 0.105 0.105 0.105 1,031,464 0.1047 1.89%
1995-04-19 0 1.060 1.020 1.070 1.060 1.060 100,000 106,000 1.0600 0.103 0.099 0.104 0.103 0.103 1,031,464 0.1028 -1.85%
1995-04-18 0 1.080 1.050 1.080 - - 0 0 - 0.105 0.102 0.105 - - 0 - -0.92%
1995-04-13 0 1.090 1.060 1.090 1.080 1.090 82,000 88,680 1.0815 0.106 0.103 0.106 0.105 0.106 845,800 0.1048 3.81%
1995-04-12 0 1.050 1.020 1.050 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
1995-04-11 0 1.050 1.010 1.050 1.050 1.050 280,000 294,000 1.0500 0.102 0.098 0.102 0.102 0.102 2,888,098 0.1018 1.94%
1995-04-10 0 1.030 1.030 1.070 1.030 1.040 90,000 93,300 1.0367 0.100 0.100 0.104 0.100 0.101 928,317 0.1005 -4.63%
1995-04-07 0 1.080 1.070 1.100 1.050 1.080 382,000 411,240 1.0765 0.105 0.104 0.107 0.102 0.105 3,940,191 0.1044 0.93%
1995-04-06 0 1.070 1.040 1.070 1.040 1.080 700,000 745,940 1.0656 0.104 0.101 0.104 0.101 0.105 7,220,246 0.1033 -0.93%
1995-04-04 0 1.080 1.070 1.090 0.980 1.090 984,000 1,035,800 1.0526 0.105 0.104 0.106 0.095 0.106 10,149,603 0.1021 8.00%
1995-04-03 0 1.000 0.960 1.060 0.980 1.030 410,000 413,300 1.0080 0.097 0.093 0.103 0.095 0.100 4,229,001 0.0977 -3.85%
1995-03-31 0 1.040 1.040 1.060 1.040 1.070 384,000 404,860 1.0543 0.101 0.101 0.103 0.101 0.104 3,960,821 0.1022 -3.70%
1995-03-30 0 1.080 1.080 1.100 1.060 1.120 1,750,000 1,900,200 1.0858 0.105 0.105 0.107 0.103 0.109 18,050,615 0.1053 -3.57%
1995-03-29 0 1.120 1.060 1.130 1.070 1.150 580,000 644,000 1.1103 0.109 0.103 0.110 0.104 0.111 5,982,489 0.1076 0.00%
1995-03-28 0 1.120 1.120 1.130 1.090 1.150 2,700,000 3,026,600 1.1210 0.109 0.109 0.110 0.106 0.111 27,849,520 0.1087 -0.88%
1995-03-27 0 1.130 1.150 1.160 1.020 1.160 2,226,000 2,431,920 1.0925 0.110 0.111 0.112 0.099 0.112 22,960,382 0.1059 2.73%
1995-03-24 0 1.100 1.100 1.130 0.920 1.150 3,958,000 4,221,580 1.0666 0.107 0.107 0.110 0.089 0.111 40,825,333 0.1034 15.79%
1995-03-23 0 0.950 0.920 0.950 0.840 0.950 1,740,000 1,530,360 0.8795 0.092 0.089 0.092 0.081 0.092 17,947,468 0.0853 2.15%
1995-03-22 0 0.930 0.950 0.960 0.920 0.930 462,000 429,140 0.9289 0.090 0.092 0.093 0.089 0.090 4,765,362 0.0901 -2.11%
1995-03-21 0 0.950 0.950 0.960 0.900 0.960 878,000 820,200 0.9342 0.092 0.092 0.093 0.087 0.093 9,056,251 0.0906 1.06%
1995-03-20 0 0.940 0.930 0.970 0.940 1.010 530,000 515,500 0.9726 0.091 0.090 0.094 0.091 0.098 5,466,758 0.0943 -4.08%
1995-03-17 0 0.980 0.980 0.990 0.900 1.000 1,556,000 1,481,840 0.9523 0.095 0.095 0.096 0.087 0.097 16,049,575 0.0923 7.69%
1995-03-16 0 0.910 0.910 0.940 0.890 0.920 626,000 566,860 0.9055 0.088 0.088 0.091 0.086 0.089 6,456,963 0.0878 1.11%
1995-03-15 0 0.900 0.850 0.900 0.760 0.900 1,738,000 1,388,220 0.7987 0.087 0.082 0.087 0.074 0.087 17,926,839 0.0774 13.92%
1995-03-14 0 0.790 0.760 0.790 0.750 0.800 300,000 236,100 0.7870 0.077 0.074 0.077 0.073 0.078 3,094,391 0.0763 2.60%
1995-03-13 0 0.770 0.760 0.790 0.760 0.820 2,650,000 2,108,300 0.7956 0.075 0.074 0.077 0.074 0.079 27,333,788 0.0771 1.32%
1995-03-10 0 0.760 0.760 0.780 0.680 0.790 2,226,000 1,646,120 0.7395 0.074 0.074 0.076 0.066 0.077 22,960,382 0.0717 10.14%
1995-03-09 0 0.690 0.660 0.690 0.670 0.690 1,560,000 1,063,600 0.6818 0.067 0.064 0.067 0.065 0.067 16,090,834 0.0661 7.81%
1995-03-08 0 0.640 0.620 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1995-03-07 0 0.640 0.640 0.700 0.640 0.660 164,000 107,440 0.6551 0.062 0.062 0.068 0.062 0.064 1,691,600 0.0635 -5.88%
1995-03-06 0 0.680 0.680 0.720 0.660 0.680 480,000 322,900 0.6727 0.066 0.066 0.070 0.064 0.066 4,951,026 0.0652 0.00%
1995-03-03 0 0.680 0.670 0.700 0.680 0.720 510,000 359,000 0.7039 0.066 0.065 0.068 0.066 0.070 5,260,465 0.0682 -5.56%
1995-03-02 0 0.720 0.710 0.720 0.690 0.750 2,210,000 1,558,400 0.7052 0.070 0.069 0.070 0.067 0.073 22,795,348 0.0684 5.88%
1995-03-01 0 0.680 0.660 0.690 0.660 0.680 1,550,000 1,051,700 0.6785 0.066 0.064 0.067 0.064 0.066 15,987,687 0.0658 4.62%
1995-02-28 0 0.650 0.650 0.690 - - 0 0 - 0.063 0.063 0.067 - - 0 - 0.00%
1995-02-27 0 0.650 0.640 0.690 - - 0 0 - 0.063 0.062 0.067 - - 0 - 0.00%
1995-02-24 0 0.650 0.650 - 0.650 0.690 516,000 350,700 0.6797 0.063 0.063 - 0.063 0.067 5,322,353 0.0659 -2.99%
1995-02-23 0 0.670 0.660 0.680 - - 0 0 - 0.065 0.064 0.066 - - 0 - 0.00%
1995-02-22 0 0.670 0.660 0.680 0.670 0.670 40,000 26,800 0.6700 0.065 0.064 0.066 0.065 0.065 412,585 0.0650 3.08%
1995-02-21 0 0.650 0.640 0.650 0.640 0.650 220,000 142,700 0.6486 0.063 0.062 0.063 0.062 0.063 2,269,220 0.0629 0.00%
1995-02-20 0 0.650 0.640 0.650 0.640 0.660 790,000 514,400 0.6511 0.063 0.062 0.063 0.062 0.064 8,148,563 0.0631 -4.41%
1995-02-17 0 0.680 0.670 0.680 0.660 0.700 1,110,000 748,500 0.6743 0.066 0.065 0.066 0.064 0.068 11,449,247 0.0654 -4.23%
1995-02-16 0 0.710 - 0.710 0.680 0.770 310,000 228,500 0.7371 0.069 - 0.069 0.066 0.075 3,197,537 0.0715 -5.33%
1995-02-15 0 0.750 - 0.780 0.750 0.750 30,000 22,500 0.7500 0.073 - 0.076 0.073 0.073 309,439 0.0727 -3.85%
1995-02-14 0 0.780 0.750 0.780 0.760 0.780 46,000 35,480 0.7713 0.076 0.073 0.076 0.074 0.076 474,473 0.0748 0.00%
1995-02-13 0 0.780 0.770 0.780 0.760 0.780 322,000 250,360 0.7775 0.076 0.075 0.076 0.074 0.076 3,321,313 0.0754 -2.50%
1995-02-10 0 0.800 0.780 0.800 0.790 0.820 372,000 297,700 0.8003 0.078 0.076 0.078 0.077 0.079 3,837,045 0.0776 0.00%
1995-02-09 0 0.800 0.800 0.840 0.770 0.830 1,032,000 812,900 0.7877 0.078 0.078 0.081 0.075 0.080 10,644,705 0.0764 2.56%
1995-02-08 0 0.780 0.780 - 0.750 0.750 20,000 15,000 0.7500 0.076 0.076 - 0.073 0.073 206,293 0.0727 0.00%
1995-02-07 0 0.780 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-02-06 0 0.780 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-02-03 0 0.780 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-01-30 0 0.780 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-01-27 0 0.780 0.770 0.800 0.780 0.780 60,000 46,800 0.7800 0.076 0.075 0.078 0.076 0.076 618,878 0.0756 -2.50%
1995-01-26 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 0.078 0.073 0.078 0.078 0.078 1,031,464 0.0776 0.00%
1995-01-25 0 0.800 0.800 - - - 0 0 - 0.078 0.078 - - - 0 - 1.27%
1995-01-24 0 0.790 0.750 0.790 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
1995-01-23 0 0.790 0.730 0.790 - - 0 0 - 0.077 0.071 0.077 - - 0 - 0.00%
1995-01-20 0 0.790 - 0.790 0.790 0.790 262,000 206,980 0.7900 0.077 - 0.077 0.077 0.077 2,702,435 0.0766 0.00%
1995-01-19 0 0.790 0.750 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
1995-01-18 0 0.790 0.750 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
1995-01-17 0 0.790 0.790 - 0.770 0.770 20,000 15,400 0.7700 0.077 0.077 - 0.075 0.075 206,293 0.0747 2.60%
1995-01-16 0 0.770 0.750 0.800 0.770 0.770 100,000 77,000 0.7700 0.075 0.073 0.078 0.075 0.075 1,031,464 0.0747 -2.53%
1995-01-13 0 0.790 0.760 0.830 0.760 0.790 410,000 320,600 0.7820 0.077 0.074 0.080 0.074 0.077 4,229,001 0.0758 -7.06%
1995-01-12 0 0.850 - - 0.850 0.850 112,000 95,200 0.8500 0.082 - - 0.082 0.082 1,155,239 0.0824 0.00%
1995-01-11 0 0.860 0.850 - 0.860 0.860 720,000 619,200 0.8600 0.082 0.081 - 0.082 0.082 7,513,910 0.0824 1.18%
1995-01-10 0 0.850 0.850 0.940 0.820 0.940 372,000 321,180 0.8634 0.081 0.081 0.090 0.079 0.090 3,882,187 0.0827 -12.37%
1995-01-09 0 0.970 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1995-01-06 0 0.970 0.960 - 0.960 0.970 550,000 530,840 0.9652 0.093 0.092 - 0.092 0.093 5,739,792 0.0925 1.04%
1995-01-05 0 0.960 0.950 1.010 0.960 0.970 310,000 299,500 0.9661 0.092 0.091 0.097 0.092 0.093 3,235,156 0.0926 -2.04%
1995-01-04 0 0.980 0.980 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
1995-01-03 0 0.980 0.980 - 0.970 0.980 188,000 183,260 0.9748 0.094 0.094 - 0.093 0.094 1,961,965 0.0934 0.00%
1994-12-30 0 0.980 0.980 1.020 0.980 1.010 584,000 582,140 0.9968 0.094 0.094 0.098 0.094 0.097 6,094,616 0.0955 -1.01%
1994-12-29 0 0.990 0.950 1.020 0.950 1.000 634,000 620,140 0.9781 0.095 0.091 0.098 0.091 0.096 6,616,415 0.0937 -8.33%
1994-12-28 0 1.080 - 1.100 - - 0 0 - 0.103 - 0.105 - - 0 - 0.00%
1994-12-23 0 1.080 1.020 1.080 - - 0 0 - 0.103 0.098 0.103 - - 0 - -1.82%
1994-12-22 0 1.100 - 1.100 1.080 1.140 200,000 223,160 1.1158 0.105 - 0.105 0.103 0.109 2,087,197 0.1069 -1.79%
1994-12-21 0 1.120 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-12-20 0 1.120 1.120 - 1.100 1.100 40,000 44,000 1.1000 0.107 0.107 - 0.105 0.105 417,439 0.1054 3.70%
1994-12-19 0 1.080 1.080 - 1.080 1.080 14,000 15,120 1.0800 0.103 0.103 - 0.103 0.103 146,104 0.1035 2.86%
1994-12-16 0 1.050 1.030 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
1994-12-15 0 1.050 1.030 1.050 1.030 1.050 68,000 70,400 1.0353 0.101 0.099 0.101 0.099 0.101 709,647 0.0992 1.94%
1994-12-14 0 1.030 1.000 1.050 1.030 1.030 50,000 51,500 1.0300 0.099 0.096 0.101 0.099 0.099 521,799 0.0987 3.00%
1994-12-13 0 1.000 1.000 1.050 1.000 1.000 420,000 396,000 0.9429 0.096 0.096 0.101 0.096 0.096 4,383,114 0.0903 2.04%
1994-12-12 0 0.980 0.980 - 0.960 1.000 48,000 47,080 0.9808 0.094 0.094 - 0.092 0.096 500,927 0.0940 -2.00%
1994-12-09 0 1.000 1.000 - 0.990 1.000 100,000 99,060 0.9906 0.096 0.096 - 0.095 0.096 1,043,599 0.0949 0.00%
1994-12-08 0 1.000 1.000 1.160 1.000 1.060 20,000 20,600 1.0300 0.096 0.096 0.111 0.096 0.102 208,720 0.0987 -10.71%
1994-12-07 0 1.120 1.100 1.160 - - 0 0 - 0.107 0.105 0.111 - - 0 - 0.00%
1994-12-06 0 1.120 1.100 1.120 1.120 1.160 78,000 89,480 1.1472 0.107 0.105 0.107 0.107 0.111 814,007 0.1099 -5.08%
1994-12-05 0 1.180 1.170 1.200 1.150 1.180 96,000 111,660 1.1631 0.113 0.112 0.115 0.110 0.113 1,001,855 0.1115 2.61%
1994-12-02 0 1.150 1.140 1.160 1.150 1.160 130,000 150,300 1.1562 0.110 0.109 0.111 0.110 0.111 1,356,678 0.1108 -1.71%
1994-12-01 0 1.170 1.170 1.230 1.160 1.190 86,000 101,280 1.1777 0.112 0.112 0.118 0.111 0.114 897,495 0.1128 0.86%
1994-11-30 0 1.160 1.140 1.230 1.160 1.160 10,000 11,600 1.1600 0.111 0.109 0.118 0.111 0.111 104,360 0.1112 -3.33%
1994-11-29 0 1.200 - 1.220 - - 0 0 - 0.115 - 0.117 - - 0 - 0.00%
1994-11-28 0 1.200 1.180 1.200 1.210 1.210 20,000 24,200 1.2100 0.115 0.113 0.115 0.116 0.116 208,720 0.1159 -2.44%
1994-11-25 0 1.230 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1994-11-24 0 1.230 1.200 1.250 - - 0 0 - 0.118 0.115 0.120 - - 0 - 0.00%
1994-11-23 0 1.230 1.210 1.230 1.230 1.230 10,000 12,300 1.2300 0.118 0.116 0.118 0.118 0.118 104,360 0.1179 -5.38%
1994-11-22 0 1.300 1.290 1.330 1.300 1.300 20,000 26,000 1.3000 0.125 0.124 0.127 0.125 0.125 208,720 0.1246 -6.47%
1994-11-21 0 1.390 - 1.390 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-11-18 0 1.390 - 1.390 1.400 1.400 30,000 42,000 1.4000 0.133 - 0.133 0.134 0.134 313,080 0.1342 -2.11%
1994-11-17 0 1.420 - 1.450 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
1994-11-16 0 1.420 - 1.420 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1994-11-15 0 1.420 - 1.430 1.410 1.420 150,000 212,500 1.4167 0.136 - 0.137 0.135 0.136 1,565,398 0.1357 2.16%
1994-11-14 0 1.390 - 1.390 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-11-11 0 1.390 - 1.390 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-11-10 0 1.390 - 1.390 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-11-09 0 1.390 - 1.390 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-11-08 0 1.390 - 1.390 1.390 1.390 4,000 5,560 1.3900 0.133 - 0.133 0.133 0.133 41,744 0.1332 -0.71%
1994-11-07 0 1.400 - 1.400 1.400 1.400 20,000 28,000 1.4000 0.134 - 0.134 0.134 0.134 208,720 0.1342 0.00%
1994-11-04 0 1.400 1.400 1.430 1.400 1.400 150,000 210,000 1.4000 0.134 0.134 0.137 0.134 0.134 1,565,398 0.1342 0.72%
1994-11-03 0 1.390 1.360 1.400 - - 0 0 - 0.133 0.130 0.134 - - 0 - 0.00%
1994-11-02 0 1.390 1.390 1.400 1.390 1.400 300,000 419,000 1.3967 0.133 0.133 0.134 0.133 0.134 3,130,796 0.1338 -0.71%
1994-11-01 0 1.400 1.390 1.400 1.390 1.430 372,000 520,960 1.4004 0.134 0.133 0.134 0.133 0.137 3,882,187 0.1342 -2.78%
1994-10-31 0 1.440 1.440 1.480 1.440 1.440 2,000 2,880 1.4400 0.138 0.138 0.142 0.138 0.138 20,872 0.1380 -4.00%
1994-10-28 0 1.500 - 1.500 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1994-10-27 0 1.500 - 1.500 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1994-10-26 0 1.500 - 1.510 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
1994-10-25 0 1.500 - 1.510 - - 0 0 - 0.144 - 0.145 - - 0 - 0.00%
1994-10-24 0 1.500 - 1.500 1.490 1.500 14,000 20,900 1.4929 0.144 - 0.144 0.143 0.144 146,104 0.1430 0.67%
1994-10-21 0 1.490 - 1.490 - - 0 0 - 0.143 - 0.143 - - 0 - -1.32%
1994-10-20 0 1.510 1.410 1.510 1.520 1.520 20,000 30,400 1.5200 0.145 0.135 0.145 0.146 0.146 208,720 0.1456 4.14%
1994-10-19 0 1.450 1.410 1.500 1.450 1.500 18,000 26,500 1.4722 0.139 0.135 0.144 0.139 0.144 187,848 0.1411 -4.61%
1994-10-18 0 1.520 1.410 1.520 1.400 1.540 34,000 49,260 1.4488 0.146 0.135 0.146 0.134 0.148 354,824 0.1388 -1.30%
1994-10-17 0 1.540 1.400 1.560 1.400 1.540 40,000 58,800 1.4700 0.148 0.134 0.149 0.134 0.148 417,439 0.1409 2.67%
1994-10-14 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.144 0.142 0.144 0.144 0.144 104,360 0.1437 -5.06%
1994-10-12 0 1.580 1.480 1.580 1.480 1.590 110,000 168,100 1.5282 0.151 0.142 0.151 0.142 0.152 1,147,958 0.1464 0.64%
1994-10-11 0 1.570 1.550 1.580 1.570 1.570 10,000 15,700 1.5700 0.150 0.149 0.151 0.150 0.150 104,360 0.1504 -0.63%
1994-10-10 0 1.580 1.580 1.600 1.580 1.580 30,000 47,400 1.5800 0.151 0.151 0.153 0.151 0.151 313,080 0.1514 0.00%
1994-10-07 0 1.580 1.530 1.580 1.530 1.580 618,000 953,400 1.5427 0.151 0.147 0.151 0.147 0.151 6,449,439 0.1478 1.94%
1994-10-06 0 1.550 1.540 1.550 1.550 1.550 200,000 310,000 1.5500 0.149 0.148 0.149 0.149 0.149 2,087,197 0.1485 0.00%
1994-10-05 0 1.550 1.540 1.560 1.520 1.550 344,000 528,520 1.5364 0.149 0.148 0.149 0.146 0.149 3,589,979 0.1472 1.97%
1994-10-04 0 1.520 1.520 1.530 1.520 1.520 20,000 30,400 1.5200 0.146 0.146 0.147 0.146 0.146 208,720 0.1456 0.00%
1994-10-03 0 1.520 - 1.520 1.520 1.530 120,000 182,700 1.5225 0.146 - 0.146 0.146 0.147 1,252,318 0.1459 0.00%
1994-09-30 0 1.520 1.520 1.585 1.520 1.570 70,000 107,720 1.5389 0.146 0.146 0.152 0.146 0.150 730,519 0.1475 -3.80%
1994-09-29 0 1.580 - 1.585 1.580 1.580 70,000 110,600 1.5800 0.151 - 0.152 0.151 0.151 730,519 0.1514 0.00%
1994-09-28 0 1.580 1.575 1.580 1.580 1.580 560,000 884,800 1.5800 0.151 0.151 0.151 0.151 0.151 5,844,152 0.1514 0.64%
1994-09-27 0 1.570 1.570 1.580 1.570 1.580 114,000 179,280 1.5726 0.150 0.150 0.151 0.150 0.151 1,189,702 0.1507 -0.63%
1994-09-26 0 1.580 1.570 1.600 1.580 1.600 348,000 554,340 1.5929 0.151 0.150 0.153 0.151 0.153 3,631,723 0.1526 -0.94%
1994-09-23 0 1.595 1.595 1.600 1.590 1.605 970,000 1,548,650 1.5965 0.153 0.153 0.153 0.152 0.154 10,122,906 0.1530 -0.31%
1994-09-22 0 1.600 1.590 1.610 1.600 1.630 302,000 486,200 1.6099 0.153 0.152 0.154 0.153 0.156 3,151,668 0.1543 -2.14%
1994-09-20 0 1.635 - 1.635 1.635 1.640 270,000 442,650 1.6394 0.157 - 0.157 0.157 0.157 2,817,716 0.1571 -0.30%
1994-09-19 0 1.640 1.600 1.640 1.640 1.650 280,000 460,200 1.6436 0.157 0.153 0.157 0.157 0.158 2,922,076 0.1575 -0.61%
1994-09-16 0 1.650 1.650 1.700 1.650 1.700 322,000 537,050 1.6679 0.158 0.158 0.163 0.158 0.163 3,360,387 0.1598 -1.79%
1994-09-15 0 1.680 1.660 1.700 1.670 1.690 570,000 955,700 1.6767 0.161 0.159 0.163 0.160 0.162 5,948,512 0.1607 -1.18%
1994-09-14 0 1.700 1.700 1.710 1.700 1.730 1,730,000 2,955,370 1.7083 0.163 0.163 0.164 0.163 0.166 18,054,255 0.1637 0.00%
1994-09-13 0 1.700 1.695 1.700 1.670 1.710 520,000 881,970 1.6961 0.163 0.162 0.163 0.160 0.164 5,426,712 0.1625 2.41%
1994-09-12 0 1.660 1.670 1.680 1.650 1.700 484,000 807,800 1.6690 0.159 0.160 0.161 0.158 0.163 5,051,017 0.1599 -3.21%
1994-09-09 0 1.715 1.715 1.730 1.685 1.735 1,550,000 2,665,150 1.7195 0.164 0.164 0.166 0.161 0.166 16,175,778 0.1648 1.78%
1994-09-08 0 1.685 1.675 1.705 1.680 1.710 2,036,000 3,449,760 1.6944 0.161 0.161 0.163 0.161 0.164 21,247,667 0.1624 0.90%
1994-09-07 0 1.700 1.700 1.720 1.680 1.725 2,284,000 3,907,020 1.7106 0.160 0.160 0.162 0.158 0.162 24,263,979 0.1610 -0.58%
1994-09-06 0 1.710 1.710 1.715 1.590 1.730 2,834,000 4,768,660 1.6827 0.161 0.161 0.161 0.150 0.163 30,106,881 0.1584 4.91%
1994-09-05 0 1.630 1.630 1.640 1.480 1.640 3,432,000 5,442,080 1.5857 0.153 0.153 0.154 0.139 0.154 36,459,709 0.1493 11.64%
1994-09-02 0 1.460 1.460 1.470 1.400 1.460 2,510,000 3,589,730 1.4302 0.137 0.137 0.138 0.132 0.137 26,664,880 0.1346 4.29%
1994-09-01 0 1.400 1.395 1.405 1.400 1.405 270,000 378,580 1.4021 0.132 0.131 0.132 0.132 0.132 2,868,334 0.1320 1.08%
1994-08-31 0 1.385 1.380 - 1.370 1.385 92,000 127,190 1.3825 0.130 0.130 - 0.129 0.130 977,358 0.1301 1.47%
1994-08-30 0 1.365 1.365 1.400 1.365 1.365 10,000 13,650 1.3650 0.128 0.128 0.132 0.128 0.128 106,235 0.1285 1.87%
1994-08-26 0 1.340 - 1.320 1.320 1.360 950,000 1,260,000 1.3263 0.126 - 0.124 0.124 0.128 10,092,285 0.1248 -1.47%
1994-08-25 0 1.360 - 1.340 1.360 1.410 134,000 185,540 1.3846 0.128 - 0.126 0.128 0.133 1,423,543 0.1303 -3.20%
1994-08-24 0 1.405 1.405 1.425 1.405 1.425 162,000 230,520 1.4230 0.132 0.132 0.134 0.132 0.134 1,721,000 0.1339 -1.40%
1994-08-23 0 1.425 1.425 1.430 1.425 1.460 164,000 235,160 1.4339 0.134 0.134 0.135 0.134 0.137 1,742,247 0.1350 -4.04%
1994-08-22 0 1.485 1.480 1.485 1.485 1.490 200,000 297,500 1.4875 0.140 0.139 0.140 0.140 0.140 2,124,692 0.1400 -1.66%
1994-08-19 0 1.510 1.510 1.520 1.510 1.520 320,000 485,700 1.5178 0.142 0.142 0.143 0.142 0.143 3,399,507 0.1429 -0.98%
1994-08-18 0 1.525 1.520 1.525 1.525 1.525 250,000 381,250 1.5250 0.144 0.143 0.144 0.144 0.144 2,655,865 0.1436 0.33%
1994-08-17 0 1.520 1.520 1.530 1.510 1.530 272,000 413,940 1.5218 0.143 0.143 0.144 0.142 0.144 2,889,581 0.1433 0.66%
1994-08-16 0 1.510 1.500 1.510 1.510 1.520 756,000 1,143,200 1.5122 0.142 0.141 0.142 0.142 0.143 8,031,335 0.1423 -0.66%
1994-08-15 0 1.520 1.520 - 1.510 1.520 464,000 704,620 1.5186 0.143 0.143 - 0.142 0.143 4,929,285 0.1429 0.66%
1994-08-12 0 1.510 1.510 1.515 1.500 1.515 394,000 593,920 1.5074 0.142 0.142 0.143 0.141 0.143 4,185,643 0.1419 -0.33%
1994-08-11 0 1.515 1.510 1.520 1.490 1.520 214,000 323,240 1.5105 0.143 0.142 0.143 0.140 0.143 2,273,420 0.1422 -0.98%
1994-08-10 0 1.530 1.525 1.530 1.525 1.530 910,000 1,392,000 1.5297 0.144 0.144 0.144 0.144 0.144 9,667,347 0.1440 0.33%
1994-08-09 0 1.525 1.525 1.530 1.520 1.560 904,000 1,381,810 1.5286 0.144 0.144 0.144 0.143 0.147 9,603,606 0.1439 0.33%
1994-08-08 0 1.520 1.520 1.530 1.490 1.530 800,000 1,206,860 1.5086 0.143 0.143 0.144 0.140 0.144 8,498,767 0.1420 2.70%
1994-08-05 0 1.480 1.460 1.480 1.470 1.500 890,000 1,315,570 1.4782 0.139 0.137 0.139 0.138 0.141 9,454,878 0.1391 -2.63%
1994-08-04 0 1.520 1.510 1.530 1.490 1.525 1,410,000 2,124,300 1.5066 0.143 0.142 0.144 0.140 0.144 14,979,076 0.1418 1.33%
1994-08-03 0 1.500 1.490 1.500 1.490 1.500 650,000 973,600 1.4978 0.141 0.140 0.141 0.140 0.141 6,905,248 0.1410 0.00%
1994-08-02 0 1.500 1.500 - 1.460 1.500 260,000 382,510 1.4712 0.141 0.141 - 0.137 0.141 2,762,099 0.1385 2.74%
1994-08-01 0 1.460 1.430 1.460 1.440 1.460 258,000 372,320 1.4431 0.137 0.135 0.137 0.136 0.137 2,740,852 0.1358 0.00%
1994-07-29 0 1.460 1.440 1.460 1.425 1.470 1,254,000 1,803,170 1.4379 0.137 0.136 0.137 0.134 0.138 13,321,817 0.1354 1.39%
1994-07-28 0 1.440 1.435 1.440 1.380 1.470 1,780,000 2,544,290 1.4294 0.136 0.135 0.136 0.130 0.138 18,909,756 0.1345 4.73%
1994-07-27 0 1.375 1.370 1.375 1.310 1.390 1,878,000 2,553,330 1.3596 0.129 0.129 0.129 0.123 0.131 19,950,855 0.1280 6.59%
1994-07-26 0 1.290 1.290 1.310 1.245 1.290 1,226,000 1,566,600 1.2778 0.121 0.121 0.123 0.117 0.121 13,024,360 0.1203 4.03%
1994-07-25 0 1.240 1.230 1.240 1.200 1.240 172,000 208,360 1.2114 0.117 0.116 0.117 0.113 0.117 1,827,235 0.1140 3.33%
1994-07-22 0 1.200 - 1.220 1.200 1.220 8,000 9,640 1.2050 0.113 - 0.115 0.113 0.115 84,988 0.1134 1.69%
1994-07-21 0 1.180 1.180 1.205 1.180 1.195 122,000 144,460 1.1841 0.111 0.111 0.113 0.111 0.112 1,296,062 0.1115 -1.67%
1994-07-20 0 1.200 1.200 1.220 1.140 1.250 280,000 342,750 1.2241 0.113 0.113 0.115 0.107 0.118 2,974,568 0.1152 5.26%
1994-07-19 0 1.140 1.140 - 1.120 1.120 10,000 11,200 1.1200 0.107 0.107 - 0.105 0.105 106,235 0.1054 0.00%
1994-07-18 0 1.140 1.140 - 1.140 1.140 22,000 25,080 1.1400 0.107 0.107 - 0.107 0.107 233,716 0.1073 -1.72%
1994-07-15 0 1.160 1.150 1.180 1.130 1.160 380,000 435,660 1.1465 0.109 0.108 0.111 0.106 0.109 4,036,914 0.1079 0.00%
1994-07-14 0 1.160 - 1.160 1.170 1.170 50,000 58,500 1.1700 0.109 - 0.109 0.110 0.110 531,173 0.1101 -0.85%
1994-07-13 0 1.170 - 1.170 - - 0 0 - 0.110 - 0.110 - - 0 - -0.85%
1994-07-12 0 1.180 - 1.180 1.180 1.180 48,000 56,640 1.1800 0.111 - 0.111 0.111 0.111 509,926 0.1111 -2.48%
1994-07-11 0 1.210 - 1.210 - - 0 0 - 0.114 - 0.114 - - 0 - -1.63%
1994-07-08 0 1.230 - 1.230 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-07-07 0 1.230 1.230 1.270 1.230 1.260 58,000 71,400 1.2310 0.116 0.116 0.120 0.116 0.119 616,161 0.1159 -3.91%
1994-07-06 0 1.280 - 1.280 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1994-07-05 0 1.280 - 1.280 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1994-07-04 0 1.280 - 1.280 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1994-07-01 0 1.280 - 1.280 1.280 1.280 2,000 2,560 1.2800 0.120 - 0.120 0.120 0.120 21,247 0.1205 0.00%
1994-06-30 0 1.280 1.250 1.290 - - 0 0 - 0.120 0.118 0.121 - - 0 - 0.00%
1994-06-29 0 1.280 1.200 1.300 1.280 1.300 318,000 407,240 1.2806 0.120 0.113 0.122 0.120 0.122 3,378,260 0.1205 -1.54%
1994-06-28 0 1.300 1.280 1.300 1.280 1.300 282,000 366,560 1.2999 0.122 0.120 0.122 0.120 0.122 2,995,815 0.1224 0.00%
1994-06-27 0 1.300 1.280 1.350 1.280 1.300 148,000 191,720 1.2954 0.122 0.120 0.127 0.120 0.122 1,572,272 0.1219 -2.26%
1994-06-24 0 1.330 1.320 - 1.310 1.330 40,000 52,800 1.3200 0.125 0.124 - 0.123 0.125 424,938 0.1243 0.76%
1994-06-23 0 1.320 1.320 - 1.320 1.380 56,000 76,920 1.3736 0.124 0.124 - 0.124 0.130 594,914 0.1293 -7.69%
1994-06-22 0 1.430 1.400 1.430 1.410 1.440 60,000 86,260 1.4377 0.135 0.132 0.135 0.133 0.136 637,408 0.1353 -1.38%
1994-06-21 0 1.450 1.420 1.470 1.450 1.460 194,000 282,040 1.4538 0.136 0.134 0.138 0.136 0.137 2,060,951 0.1368 -2.03%
1994-06-20 0 1.480 1.470 1.480 1.470 1.480 54,000 79,660 1.4752 0.139 0.138 0.139 0.138 0.139 573,667 0.1389 -1.33%
1994-06-17 0 1.500 1.500 1.510 1.490 1.500 224,000 335,480 1.4977 0.141 0.141 0.142 0.140 0.141 2,379,655 0.1410 1.35%
1994-06-16 0 1.480 1.480 1.490 1.480 1.500 1,002,000 1,485,800 1.4828 0.139 0.139 0.140 0.139 0.141 10,644,705 0.1396 -1.33%
1994-06-15 0 1.500 1.500 1.510 1.480 1.530 480,000 720,500 1.5010 0.141 0.141 0.142 0.139 0.144 5,099,260 0.1413 0.67%
1994-06-10 0 1.490 1.480 1.510 1.480 1.500 1,138,000 1,691,780 1.4866 0.140 0.139 0.142 0.139 0.141 12,089,496 0.1399 -1.97%
1994-06-09 0 1.520 1.480 1.520 - - 0 0 - 0.143 0.139 0.143 - - 0 - -0.65%
1994-06-08 0 1.530 1.520 1.530 1.520 1.550 466,000 716,020 1.5365 0.144 0.143 0.144 0.143 0.146 4,950,532 0.1446 1.32%
1994-06-07 0 1.510 1.500 1.510 1.500 1.510 1,230,000 1,848,100 1.5025 0.142 0.141 0.142 0.141 0.142 13,066,854 0.1414 0.00%
1994-06-06 0 1.510 1.500 1.520 1.500 1.510 84,000 126,140 1.5017 0.142 0.141 0.143 0.141 0.142 892,371 0.1414 0.67%
1994-06-03 0 1.500 1.500 1.520 1.500 1.520 62,000 93,840 1.5135 0.141 0.141 0.143 0.141 0.143 658,654 0.1425 0.00%
1994-06-02 0 1.500 1.490 1.540 1.480 1.500 314,000 468,460 1.4919 0.141 0.140 0.145 0.139 0.141 3,335,766 0.1404 1.35%
1994-06-01 0 1.480 1.450 1.500 - - 0 0 - 0.139 0.136 0.141 - - 0 - 0.00%
1994-05-31 0 1.480 1.480 1.510 1.480 1.490 70,000 103,800 1.4829 0.139 0.139 0.142 0.139 0.140 743,642 0.1396 -0.67%
1994-05-30 0 1.490 1.490 1.500 1.460 1.500 152,000 225,460 1.4833 0.140 0.140 0.141 0.137 0.141 1,614,766 0.1396 -0.67%
1994-05-27 0 1.500 - 1.530 1.500 1.500 134,000 201,000 1.5000 0.141 - 0.144 0.141 0.141 1,423,543 0.1412 0.00%
1994-05-26 0 1.500 1.500 1.540 1.460 1.500 452,000 668,500 1.4790 0.141 0.141 0.145 0.137 0.141 4,801,803 0.1392 5.63%
1994-05-25 0 1.420 1.420 1.480 1.420 1.500 624,000 907,520 1.4544 0.134 0.134 0.139 0.134 0.141 6,629,038 0.1369 -5.33%
1994-05-24 0 1.500 1.470 1.500 1.500 1.500 28,000 42,000 1.5000 0.141 0.138 0.141 0.141 0.141 297,457 0.1412 -2.60%
1994-05-23 0 1.540 1.500 1.540 1.500 1.550 60,000 90,500 1.5083 0.145 0.141 0.145 0.141 0.146 637,408 0.1420 2.67%
1994-05-20 0 1.500 1.500 - 1.460 1.500 1,074,000 1,594,180 1.4843 0.141 0.141 - 0.137 0.141 11,409,594 0.1397 2.74%
1994-05-19 0 1.460 1.460 1.490 1.460 1.540 72,000 107,960 1.4994 0.137 0.137 0.140 0.137 0.145 764,889 0.1411 -6.41%
1994-05-18 0 1.560 - 1.560 1.540 1.580 72,000 112,680 1.5650 0.147 - 0.147 0.145 0.149 764,889 0.1473 -1.27%
1994-05-17 0 1.580 1.550 1.610 1.550 1.600 332,000 520,100 1.5666 0.149 0.146 0.152 0.146 0.151 3,526,988 0.1475 -1.25%
1994-05-16 0 1.600 - 1.610 1.600 1.640 248,000 397,300 1.6020 0.151 - 0.152 0.151 0.154 2,634,618 0.1508 -4.76%
1994-05-13 0 1.680 1.670 1.680 1.640 1.680 170,000 283,360 1.6668 0.158 0.157 0.158 0.154 0.158 1,805,988 0.1569 0.00%
1994-05-12 0 1.680 - 1.680 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1994-05-11 0 1.680 - 1.680 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1994-05-10 0 1.680 1.670 1.680 1.660 1.680 124,000 207,920 1.6768 0.158 0.157 0.158 0.156 0.158 1,317,309 0.1578 0.00%
1994-05-09 0 1.680 1.660 - 1.600 1.680 50,000 81,960 1.6392 0.158 0.156 - 0.151 0.158 531,173 0.1543 0.60%
1994-05-06 0 1.670 1.660 1.670 1.650 1.690 702,000 1,169,820 1.6664 0.157 0.156 0.157 0.155 0.159 7,457,668 0.1569 1.21%
1994-05-05 0 1.650 1.650 1.680 1.650 1.700 48,000 80,200 1.6708 0.155 0.155 0.158 0.155 0.160 509,926 0.1573 -4.07%
1994-05-04 0 1.720 1.720 1.740 1.720 1.850 438,000 767,140 1.7515 0.162 0.162 0.164 0.162 0.174 4,653,075 0.1649 -6.01%
1994-05-03 0 1.830 1.800 1.830 1.830 1.870 296,000 547,600 1.8500 0.172 0.169 0.172 0.172 0.176 3,144,544 0.1741 -2.14%
1994-05-02 0 1.870 1.860 1.900 1.860 1.900 434,000 820,640 1.8909 0.176 0.175 0.179 0.175 0.179 4,610,581 0.1780 -1.58%
1994-04-29 0 1.900 1.890 1.900 1.870 1.900 738,000 1,401,300 1.8988 0.179 0.178 0.179 0.176 0.179 7,840,112 0.1787 -0.52%
1994-04-28 0 1.910 1.890 1.910 - - 0 0 - 0.180 0.178 0.180 - - 0 - 0.00%
1994-04-27 0 1.910 1.880 1.910 1.910 1.910 100,000 191,000 1.9100 0.180 0.177 0.180 0.180 0.180 1,062,346 0.1798 -2.05%
1994-04-26 0 1.950 - 1.900 1.890 1.950 318,000 605,060 1.9027 0.184 - 0.179 0.178 0.184 3,378,260 0.1791 2.09%
1994-04-25 0 1.910 1.910 1.930 1.910 1.910 264,000 504,240 1.9100 0.180 0.180 0.182 0.180 0.180 2,804,593 0.1798 -1.04%
1994-04-22 0 1.930 1.930 1.970 - - 0 0 - 0.182 0.182 0.185 - - 0 - 0.00%
1994-04-21 0 1.930 1.930 1.940 1.900 1.940 146,000 281,160 1.9258 0.182 0.182 0.183 0.179 0.183 1,551,025 0.1813 -0.52%
1994-04-20 0 1.940 1.940 1.960 1.940 1.980 34,000 66,360 1.9518 0.183 0.183 0.184 0.183 0.186 361,198 0.1837 -2.02%
1994-04-19 0 1.980 1.980 2.000 1.970 1.990 2,184,000 4,324,520 1.9801 0.186 0.186 0.188 0.185 0.187 23,201,633 0.1864 0.00%
1994-04-18 0 1.980 1.980 1.990 1.960 1.980 886,000 1,744,860 1.9694 0.186 0.186 0.187 0.184 0.186 9,412,384 0.1854 0.51%
1994-04-15 0 1.970 1.960 1.970 1.970 1.980 270,000 533,800 1.9770 0.185 0.184 0.185 0.185 0.186 2,868,334 0.1861 -0.51%
1994-04-14 0 1.980 1.970 1.980 1.960 1.980 120,000 237,180 1.9765 0.186 0.185 0.186 0.184 0.186 1,274,815 0.1861 1.02%
1994-04-13 0 1.960 1.950 1.960 1.920 1.960 236,000 458,700 1.9436 0.184 0.184 0.184 0.181 0.184 2,507,136 0.1830 2.08%
1994-04-12 0 1.920 1.920 - 1.910 1.960 202,000 388,100 1.9213 0.181 0.181 - 0.180 0.184 2,145,939 0.1809 0.00%
1994-04-11 0 1.920 1.910 1.960 1.950 1.950 10,000 19,500 1.9500 0.181 0.180 0.184 0.184 0.184 106,235 0.1836 -3.52%
1994-04-08 0 1.990 1.950 1.990 1.960 2.000 88,000 174,220 1.9798 0.187 0.184 0.187 0.184 0.188 934,864 0.1864 2.05%
1994-04-07 0 1.950 1.950 1.980 1.950 1.950 20,000 39,000 1.9500 0.184 0.184 0.186 0.184 0.184 212,469 0.1836 -2.50%
1994-04-06 0 2.000 1.990 2.000 1.930 2.000 456,000 886,100 1.9432 0.188 0.187 0.188 0.182 0.188 4,844,297 0.1829 1.01%
1994-03-31 0 1.980 1.960 2.000 1.950 2.000 338,000 669,000 1.9793 0.186 0.184 0.188 0.184 0.188 3,590,729 0.1863 -1.00%
1994-03-30 0 2.000 2.000 2.025 1.990 2.000 1,020,000 2,038,680 1.9987 0.188 0.188 0.191 0.187 0.188 10,835,928 0.1881 0.00%
1994-03-29 0 2.000 2.000 2.025 1.990 2.100 1,180,000 2,367,640 2.0065 0.188 0.188 0.191 0.187 0.198 12,535,681 0.1889 0.00%
1994-03-28 0 2.000 2.000 2.025 1.980 2.000 288,000 574,420 1.9945 0.188 0.188 0.191 0.186 0.188 3,059,556 0.1877 1.01%
1994-03-25 0 1.980 1.980 2.025 1.950 1.990 100,000 197,940 1.9794 0.186 0.186 0.191 0.184 0.187 1,062,346 0.1863 0.00%
1994-03-24 0 1.980 1.980 2.000 1.980 2.000 972,000 1,934,560 1.9903 0.186 0.186 0.188 0.186 0.188 10,326,002 0.1873 -2.22%
1994-03-23 0 2.025 2.000 2.025 2.000 2.075 1,426,000 2,879,650 2.0194 0.191 0.188 0.191 0.188 0.195 15,149,052 0.1901 2.79%
1994-03-22 0 1.970 1.970 1.990 1.900 1.960 396,000 761,900 1.9240 0.185 0.185 0.187 0.179 0.184 4,206,890 0.1811 0.51%
1994-03-21 0 1.960 1.950 1.980 1.950 2.000 1,214,000 2,373,780 1.9553 0.184 0.184 0.186 0.184 0.188 12,896,878 0.1841 -4.39%
1994-03-18 0 2.050 2.050 2.075 2.000 2.050 2,442,000 4,965,400 2.0333 0.193 0.193 0.195 0.188 0.193 25,942,485 0.1914 -1.20%
1994-03-17 0 2.075 2.075 2.100 2.075 2.125 1,470,000 3,057,750 2.0801 0.195 0.195 0.198 0.195 0.200 15,616,484 0.1958 1.22%
1994-03-16 0 2.050 2.050 2.075 2.050 2.075 510,000 1,047,500 2.0539 0.193 0.193 0.195 0.193 0.195 5,417,964 0.1933 -1.20%
1994-03-15 0 2.075 2.075 2.100 2.075 2.075 2,444,000 5,071,300 2.0750 0.195 0.195 0.198 0.195 0.195 25,963,732 0.1953 1.22%
1994-03-14 0 2.050 2.050 2.075 2.050 2.075 1,050,000 2,153,400 2.0509 0.193 0.193 0.195 0.193 0.195 11,154,631 0.1930 -1.20%
1994-03-11 0 2.075 2.075 2.150 2.025 2.075 1,134,000 2,329,600 2.0543 0.195 0.195 0.202 0.191 0.195 12,047,002 0.1934 1.22%
1994-03-10 0 2.050 2.050 2.075 2.050 2.100 684,000 1,402,400 2.0503 0.193 0.193 0.195 0.193 0.198 7,266,446 0.1930 -1.20%
1994-03-09 0 2.075 2.075 2.100 2.050 2.100 1,488,000 3,090,850 2.0772 0.195 0.195 0.198 0.193 0.198 15,807,706 0.1955 -1.19%
1994-03-08 0 2.100 2.075 2.100 2.075 2.125 1,082,000 2,253,150 2.0824 0.198 0.195 0.198 0.195 0.200 11,494,582 0.1960 1.20%
1994-03-07 0 2.075 2.075 2.100 2.050 2.150 2,274,000 4,745,550 2.0869 0.195 0.195 0.198 0.193 0.202 24,157,744 0.1964 1.22%
1994-03-04 0 2.050 2.050 2.075 2.050 2.100 1,890,000 3,881,000 2.0534 0.193 0.193 0.195 0.193 0.198 20,078,336 0.1933 1.23%
1994-03-03 0 2.025 2.025 2.050 2.000 2.075 2,158,000 4,392,300 2.0354 0.191 0.191 0.193 0.188 0.195 22,925,423 0.1916 -2.41%
1994-03-02 0 2.075 2.050 2.100 2.000 2.100 2,358,000 4,830,750 2.0487 0.195 0.193 0.198 0.188 0.198 25,050,115 0.1928 1.22%
1994-03-01 0 2.050 2.050 2.075 2.050 2.150 1,034,000 2,168,950 2.0976 0.193 0.193 0.195 0.193 0.202 10,984,656 0.1975 -4.65%
1994-02-28 0 2.150 2.125 2.150 2.125 2.200 1,648,000 3,553,600 2.1563 0.202 0.200 0.202 0.200 0.207 17,507,459 0.2030 2.38%
1994-02-25 0 2.100 2.075 2.100 2.000 2.125 5,846,000 11,947,200 2.0437 0.198 0.195 0.198 0.188 0.200 62,104,738 0.1924 0.00%
1994-02-24 0 2.100 2.050 2.075 2.075 2.225 3,920,000 8,414,000 2.1464 0.198 0.193 0.195 0.195 0.209 41,643,957 0.2020 -5.62%
1994-02-23 0 2.225 2.200 2.225 2.200 2.275 4,514,000 10,031,750 2.2224 0.209 0.207 0.209 0.207 0.214 47,954,291 0.2092 -2.20%
1994-02-22 0 2.275 2.250 2.275 2.050 2.275 12,416,000 27,601,650 2.2231 0.214 0.212 0.214 0.193 0.214 131,900,859 0.2093 7.06%
1994-02-21 0 2.125 2.100 2.125 2.100 2.300 12,214,000 26,814,650 2.1954 0.200 0.198 0.200 0.198 0.217 129,754,920 0.2067 -5.56%
1994-02-18 0 2.250 2.225 2.300 2.075 2.300 29,030,000 63,583,550 2.1903 0.212 0.209 0.217 0.195 0.217 308,398,996 0.2062 9.76%
1994-02-17 0 2.050 2.050 2.075 1.960 2.075 15,082,000 30,368,110 2.0135 0.193 0.193 0.195 0.184 0.195 160,222,999 0.1895 5.67%
1994-02-16 0 1.940 1.930 1.950 1.930 2.025 10,802,000 21,328,500 1.9745 0.183 0.182 0.184 0.182 0.191 114,754,597 0.1859 0.52%
1994-02-15 0 1.930 1.930 1.950 1.900 2.025 11,426,000 22,346,930 1.9558 0.182 0.182 0.184 0.179 0.191 121,383,635 0.1841 -3.50%
1994-02-14 0 2.000 1.990 2.025 1.860 2.075 43,430,000 89,228,910 2.0545 0.188 0.187 0.191 0.175 0.195 461,376,797 0.1934

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