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
2026-01-23 0 8.840 8.830 8.840 8.630 8.850 79,858,437 701,917,810 8.7895 8.840 8.830 8.840 8.630 8.850 79,858,437 8.7895 2.31%
2026-01-22 0 8.640 8.630 8.640 8.530 8.780 84,658,503 728,554,306 8.6058 8.640 8.630 8.640 8.530 8.780 84,658,503 8.6058 -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 8.650 8.640 8.650 8.520 8.770 201,330,860 8.6133 -2.37%
2026-01-20 0 8.860 8.850 8.860 8.820 9.000 74,200,484 659,087,314 8.8825 8.860 8.850 8.860 8.820 9.000 74,200,484 8.8825 -0.67%
2026-01-19 0 8.920 8.910 8.920 8.760 8.940 78,004,488 691,710,543 8.8676 8.920 8.910 8.920 8.760 8.940 78,004,488 8.8676 0.45%
2026-01-16 0 8.880 8.880 8.900 8.860 9.120 104,329,553 934,603,881 8.9582 8.880 8.880 8.900 8.860 9.120 104,329,553 8.9582 -1.55%
2026-01-15 0 9.020 9.010 9.020 8.870 9.070 87,478,765 785,223,265 8.9762 9.020 9.010 9.020 8.870 9.070 87,478,765 8.9762 0.22%
2026-01-14 0 9.000 8.990 9.000 8.850 9.090 111,060,781 996,857,534 8.9758 9.000 8.990 9.000 8.850 9.090 111,060,781 8.9758 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 8.950 8.940 8.950 8.900 9.320 124,276,606 9.0403 -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 8.990 8.980 8.990 8.690 9.020 184,717,711 8.8304 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 8.990 8.980 8.990 8.690 9.010 169,558,211 8.8734 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 8.780 8.770 8.780 8.660 9.320 339,197,426 8.8025 -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 9.300 9.290 9.300 9.210 9.540 134,129,825 9.3125 -1.17%
2026-01-06 0 9.410 9.400 9.410 9.380 9.640 104,864,037 990,911,977 9.4495 9.410 9.400 9.410 9.380 9.640 104,864,037 9.4495 -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 9.550 9.550 9.560 9.500 9.940 126,261,604 9.6749 0.00%
2026-01-02 0 9.550 9.540 9.550 9.310 9.570 46,952,007 446,114,410 9.5015 9.550 9.540 9.550 9.310 9.570 46,952,007 9.5015 3.13%
2025-12-31 0 9.260 9.250 9.260 9.220 9.350 25,298,294 234,438,329 9.2670 9.260 9.250 9.260 9.220 9.350 25,298,294 9.2670 -0.54%
2025-12-30 0 9.310 9.300 9.310 9.170 9.330 51,510,327 477,422,796 9.2685 9.310 9.300 9.310 9.170 9.330 51,510,327 9.2685 0.76%
2025-12-29 0 9.240 9.230 9.240 9.230 9.480 55,819,434 521,819,619 9.3484 9.240 9.230 9.240 9.230 9.480 55,819,434 9.3484 -0.86%
2025-12-24 0 9.320 9.310 9.320 9.260 9.400 41,795,167 389,155,906 9.3110 9.320 9.310 9.320 9.260 9.400 41,795,167 9.3110 -0.32%
2025-12-23 0 9.350 9.340 9.350 9.270 9.410 50,993,080 476,733,389 9.3490 9.350 9.340 9.350 9.270 9.410 50,993,080 9.3490 0.86%
2025-12-22 0 9.270 9.260 9.270 9.150 9.370 83,690,687 774,044,295 9.2489 9.270 9.260 9.270 9.150 9.370 83,690,687 9.2489 -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 9.280 9.270 9.280 9.230 9.410 111,664,623 9.2997 -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 9.400 9.390 9.400 9.230 9.510 109,689,235 9.3471 -1.88%
2025-12-17 0 9.580 9.580 9.590 9.510 9.650 81,239,151 778,177,150 9.5788 9.580 9.580 9.590 9.510 9.650 81,239,151 9.5788 -0.83%
2025-12-16 0 9.660 9.650 9.660 9.430 9.670 103,118,058 985,142,418 9.5535 9.660 9.650 9.660 9.430 9.670 103,118,058 9.5535 1.05%
2025-12-15 0 9.560 9.560 9.570 9.540 9.670 70,858,412 679,728,065 9.5928 9.560 9.560 9.570 9.540 9.670 70,858,412 9.5928 -1.44%
2025-12-12 0 9.700 9.690 9.700 9.480 9.700 96,326,857 926,598,839 9.6193 9.700 9.690 9.700 9.480 9.700 96,326,857 9.6193 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 9.460 9.450 9.460 9.410 9.770 130,565,238 9.5422 -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 9.720 9.710 9.720 9.590 9.860 105,965,806 9.6709 0.05%
2025-12-09 0 9.800 9.790 9.800 9.760 9.990 79,559,510 781,303,799 9.8204 9.715 9.705 9.715 9.675 9.903 80,255,605 9.7352 -1.51%
2025-12-08 0 9.950 9.940 9.950 9.880 10.05 45,248,048 450,233,403 9.9503 9.864 9.854 9.864 9.794 9.963 45,643,939 9.8640 -0.80%
2025-12-05 0 10.03 10.02 10.03 9.850 10.03 80,598,001 804,269,716 9.9788 9.943 9.933 9.943 9.765 9.943 81,303,182 9.8922 1.21%
2025-12-04 0 9.910 9.900 9.910 9.810 9.970 54,073,760 534,413,551 9.8830 9.824 9.814 9.824 9.725 9.884 54,546,871 9.7973 0.61%
2025-12-03 0 9.850 9.850 9.860 9.750 9.910 81,162,628 797,184,121 9.8221 9.765 9.765 9.774 9.665 9.824 81,872,749 9.7369 -1.01%
2025-12-02 0 9.950 9.940 9.950 9.700 9.950 73,753,347 726,054,422 9.8444 9.864 9.854 9.864 9.616 9.864 74,398,641 9.7590 2.16%
2025-12-01 0 9.740 9.730 9.740 9.650 9.780 56,896,898 552,617,279 9.7126 9.656 9.646 9.656 9.566 9.695 57,394,709 9.6284 0.62%
2025-11-28 0 9.680 9.670 9.680 9.650 9.820 86,167,017 835,518,344 9.6965 9.596 9.586 9.596 9.566 9.735 86,920,923 9.6124 -0.92%
2025-11-27 0 9.770 9.760 9.770 9.700 9.870 61,292,706 599,433,372 9.7798 9.685 9.675 9.685 9.616 9.784 61,828,978 9.6950 0.83%
2025-11-26 0 9.690 9.680 9.690 9.640 9.890 63,542,427 616,286,177 9.6988 9.606 9.596 9.606 9.556 9.804 64,098,382 9.6147 -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 9.685 9.685 9.695 9.576 9.824 124,059,197 9.6868 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 9.656 9.646 9.656 9.556 9.715 207,927,057 9.6424 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 9.596 9.586 9.596 9.061 9.774 205,421,294 9.4950 -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 9.636 9.626 9.636 9.556 9.864 121,869,947 9.6712 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 9.546 9.546 9.556 9.546 9.606 170,775,064 9.5562 -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 9.586 9.586 9.596 9.537 9.933 311,676,140 9.5978 -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 10.00 9.993 10.00 9.943 10.27 149,951,191 10.041 -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 10.41 10.40 10.41 10.37 10.56 96,290,040 10.452 -3.31%
2025-11-13 0 10.86 10.85 10.86 10.74 10.92 54,732,583 592,852,953 10.832 10.77 10.76 10.77 10.65 10.83 55,211,458 10.738 -1.18%
2025-11-12 0 10.99 10.97 10.99 10.77 11.03 50,432,638 551,758,599 10.941 10.89 10.87 10.89 10.68 10.93 50,873,891 10.846 1.29%
2025-11-11 0 10.85 10.85 10.86 10.77 11.10 80,274,758 871,977,438 10.862 10.76 10.76 10.77 10.68 11.00 80,977,110 10.768 -1.27%
2025-11-10 0 10.99 10.98 10.99 10.88 11.25 76,206,027 836,907,042 10.982 10.89 10.88 10.89 10.79 11.15 76,872,781 10.887 -1.17%
2025-11-07 0 11.12 11.11 11.12 11.06 11.33 57,605,497 642,666,510 11.156 11.02 11.01 11.02 10.96 11.23 58,109,508 11.060 -1.33%
2025-11-06 0 11.27 11.26 11.27 11.13 11.32 49,655,013 558,660,643 11.251 11.17 11.16 11.17 11.03 11.22 50,089,462 11.153 0.99%
2025-11-05 0 11.16 11.15 11.16 10.93 11.21 65,930,400 733,659,024 11.128 11.06 11.05 11.06 10.84 11.11 66,507,249 11.031 -1.59%
2025-11-04 0 11.34 11.33 11.34 11.28 11.53 53,139,648 605,289,664 11.391 11.24 11.23 11.24 11.18 11.43 53,604,586 11.292 -1.22%
2025-11-03 0 11.48 11.47 11.48 11.30 11.56 43,789,465 501,295,046 11.448 11.38 11.37 11.38 11.20 11.46 44,172,595 11.349 1.06%
2025-10-31 0 11.36 11.36 11.38 11.33 11.55 74,080,324 846,256,905 11.424 11.26 11.26 11.28 11.23 11.45 74,728,479 11.324 -1.39%
2025-10-30 0 11.52 11.52 11.53 11.41 11.78 59,386,522 689,627,495 11.613 11.42 11.42 11.43 11.31 11.68 59,906,116 11.512 -0.26%
2025-10-28 0 11.55 11.54 11.55 11.50 11.90 70,489,320 819,443,789 11.625 11.45 11.44 11.45 11.40 11.80 71,106,056 11.524 -1.28%
2025-10-27 0 11.70 11.69 11.70 11.44 11.77 57,433,497 666,325,876 11.602 11.60 11.59 11.60 11.34 11.67 57,936,003 11.501 1.56%
2025-10-24 0 11.52 11.51 11.52 11.43 11.59 48,716,880 559,733,845 11.490 11.42 11.41 11.42 11.33 11.49 49,143,121 11.390 2.31%
2025-10-23 0 11.26 11.25 11.26 11.00 11.33 46,542,056 519,770,337 11.168 11.16 11.15 11.16 10.90 11.23 46,949,269 11.071 0.81%
2025-10-22 0 11.17 11.16 11.17 11.11 11.51 52,550,056 590,290,246 11.233 11.07 11.06 11.07 11.01 11.41 53,009,835 11.135 -2.95%
2025-10-21 0 11.51 11.51 11.52 11.46 11.73 50,092,329 581,245,013 11.603 11.41 11.41 11.42 11.36 11.63 50,530,605 11.503 1.50%
2025-10-20 0 11.34 11.33 11.34 11.30 11.50 36,420,579 414,467,983 11.380 11.24 11.23 11.24 11.20 11.40 36,739,236 11.281 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 11.06 11.05 11.06 11.02 11.52 103,013,138 11.210 -3.04%
2025-10-16 0 11.51 11.51 11.52 11.42 11.56 64,109,305 736,147,591 11.483 11.41 11.41 11.42 11.32 11.46 64,670,220 11.383 -0.95%
2025-10-15 0 11.62 11.61 11.62 11.27 11.68 66,716,286 768,525,893 11.519 11.52 11.51 11.52 11.17 11.58 67,300,011 11.419 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 11.20 11.18 11.20 11.10 11.81 120,718,141 11.315 -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 11.67 11.67 11.68 11.32 11.80 157,309,439 11.583 -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 12.13 12.13 12.14 12.10 12.80 107,416,075 12.326 -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 12.45 12.45 12.46 11.70 12.82 229,297,119 12.354 7.26%
2025-10-08 0 11.71 11.71 11.72 11.49 12.00 78,516,623 921,456,202 11.736 11.61 11.61 11.62 11.39 11.90 79,203,593 11.634 1.74%
2025-10-06 0 11.51 11.49 11.51 11.41 11.69 27,727,073 319,317,417 11.516 11.41 11.39 11.41 11.31 11.59 27,969,667 11.417 -2.21%
2025-10-03 0 11.77 11.76 11.77 11.59 11.79 17,994,975 210,488,509 11.697 11.67 11.66 11.67 11.49 11.69 18,152,419 11.596 -0.25%
2025-10-02 0 11.80 11.79 11.80 11.63 11.86 38,967,585 458,458,536 11.765 11.70 11.69 11.70 11.53 11.76 39,308,526 11.663 2.16%
2025-09-30 0 11.55 11.55 11.56 11.45 11.62 54,699,866 630,491,933 11.526 11.45 11.45 11.46 11.35 11.52 55,178,455 11.426 0.09%
2025-09-29 0 11.54 11.53 11.54 11.43 11.67 41,634,874 480,338,065 11.537 11.44 11.43 11.44 11.33 11.57 41,999,152 11.437 0.26%
2025-09-26 0 11.51 11.51 11.52 11.43 11.70 59,547,146 689,004,251 11.571 11.41 11.41 11.42 11.33 11.60 60,068,145 11.470 -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 11.51 11.51 11.52 11.45 11.82 95,162,136 11.583 -3.57%
2025-09-24 0 12.04 12.04 12.05 11.63 12.29 67,358,245 808,911,403 12.009 11.94 11.94 11.95 11.53 12.18 67,947,586 11.905 1.43%
2025-09-23 0 11.87 11.87 11.88 11.81 12.36 78,726,487 941,921,636 11.964 11.77 11.77 11.78 11.71 12.25 79,415,293 11.861 -2.70%
2025-09-22 0 12.20 12.19 12.20 11.81 12.23 79,962,300 964,093,379 12.057 12.09 12.08 12.09 11.71 12.12 80,661,919 11.952 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 11.92 11.92 11.93 11.81 12.33 92,684,723 12.011 0.92%
2025-09-18 0 11.91 11.91 11.92 11.77 12.20 83,037,724 993,425,617 11.964 11.81 11.81 11.82 11.67 12.09 83,764,251 11.860 -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 11.85 11.84 11.85 11.52 11.98 93,434,976 11.837 2.14%
2025-09-16 0 11.70 11.70 11.71 11.42 11.76 56,249,760 654,783,297 11.641 11.60 11.60 11.61 11.32 11.66 56,741,909 11.540 1.12%
2025-09-15 0 11.57 11.57 11.58 11.47 11.83 63,316,823 735,303,857 11.613 11.47 11.47 11.48 11.37 11.73 63,870,804 11.512 -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 11.73 11.72 11.73 11.57 11.77 102,465,112 11.714 2.25%
2025-09-11 0 11.57 11.57 11.58 11.10 11.71 85,648,825 986,889,012 11.523 11.47 11.47 11.48 11.00 11.61 86,398,197 11.423 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 11.21 11.20 11.21 10.78 11.23 98,765,776 11.083 4.63%
2025-09-09 0 10.81 10.80 10.81 10.70 10.87 48,697,758 525,413,354 10.789 10.72 10.71 10.72 10.61 10.78 49,123,832 10.696 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 10.58 10.58 10.60 10.45 10.97 119,297,357 10.633 -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 10.90 10.90 10.91 10.52 11.01 143,466,722 10.846 3.38%
2025-09-04 0 10.64 10.64 10.65 10.59 11.11 79,800,387 856,739,679 10.736 10.55 10.55 10.56 10.50 11.01 80,498,589 10.643 -1.66%
2025-09-03 0 10.82 10.82 10.83 10.81 11.15 46,687,415 509,708,557 10.917 10.73 10.73 10.74 10.72 11.05 47,095,900 10.823 -1.19%
2025-09-02 0 10.95 10.94 10.95 10.91 11.22 58,128,342 640,149,469 11.013 10.86 10.85 10.86 10.82 11.12 58,636,928 10.917 -0.99%
2025-09-01 0 11.06 11.06 11.07 11.06 11.46 71,443,125 796,076,263 11.143 10.96 10.96 10.97 10.96 11.36 72,068,206 11.046 -0.18%
2025-08-29 0 11.08 11.08 11.09 11.03 11.27 80,955,271 900,458,279 11.123 10.98 10.98 10.99 10.93 11.17 81,663,578 11.026 -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 11.21 11.21 11.22 10.86 11.25 99,444,676 11.077 2.45%
2025-08-27 0 11.04 11.03 11.04 10.96 11.33 84,562,284 937,737,528 11.089 10.94 10.93 10.94 10.86 11.23 85,302,150 10.993 -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 11.01 11.01 11.02 10.88 11.16 154,756,592 11.019 -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 11.07 11.06 11.07 10.74 11.18 108,709,275 11.001 4.10%
2025-08-22 0 10.73 10.72 10.73 10.71 10.99 84,522,570 911,656,539 10.786 10.64 10.63 10.64 10.62 10.89 85,262,088 10.692 -2.19%
2025-08-21 0 10.97 10.96 10.97 10.80 11.09 56,402,534 616,061,025 10.923 10.87 10.86 10.87 10.71 10.99 56,896,020 10.828 -0.27%
2025-08-20 0 11.00 10.99 11.00 10.82 11.08 54,728,362 600,819,765 10.978 10.90 10.89 10.90 10.73 10.98 55,207,200 10.883 0.18%
2025-08-19 0 10.98 10.97 10.98 10.93 11.10 59,834,733 658,013,549 10.997 10.88 10.87 10.88 10.84 11.00 60,358,248 10.902 -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 11.05 11.04 11.05 10.65 11.28 110,294,384 11.077 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 10.73 10.72 10.73 10.29 10.80 164,263,349 10.552 -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 10.74 10.73 10.74 10.64 11.42 250,287,310 10.908 -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 11.42 11.41 11.42 11.10 11.44 95,817,137 11.313 2.67%
2025-08-12 0 11.22 11.22 11.23 10.96 11.27 64,801,599 725,057,259 11.189 11.12 11.12 11.13 10.86 11.17 65,368,571 11.092 1.63%
2025-08-11 0 11.04 11.04 11.05 10.78 11.08 75,399,125 825,750,519 10.952 10.94 10.94 10.95 10.69 10.98 76,058,819 10.857 0.09%
2025-08-08 0 11.03 11.00 11.03 10.96 11.13 80,957,688 891,928,165 11.017 10.93 10.90 10.93 10.86 11.03 81,666,016 10.922 -1.08%
2025-08-07 0 11.15 11.14 11.15 10.91 11.25 80,791,928 895,197,391 11.080 11.05 11.04 11.05 10.82 11.15 81,498,805 10.984 1.00%
2025-08-06 0 11.04 11.03 11.04 10.91 11.09 76,293,069 840,651,775 11.019 10.94 10.93 10.94 10.82 10.99 76,960,584 10.923 -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 11.04 11.03 11.04 10.51 11.05 155,469,047 10.878 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 10.51 10.50 10.51 9.953 10.62 119,928,428 10.397 4.95%
2025-08-01 0 10.10 10.08 10.10 9.970 10.38 69,281,364 706,884,318 10.203 10.01 9.993 10.01 9.884 10.29 69,887,531 10.115 -0.20%
2025-07-31 0 10.12 10.12 10.14 10.00 10.18 55,361,456 558,464,900 10.088 10.03 10.03 10.05 9.913 10.09 55,845,833 10.000 -0.20%
2025-07-30 0 10.14 10.14 10.16 10.06 10.34 73,692,973 751,158,467 10.193 10.05 10.05 10.07 9.973 10.25 74,337,739 10.105 -0.73%
2025-07-29 0 10.52 10.50 10.52 10.28 10.56 64,219,336 670,658,698 10.443 10.13 10.11 10.13 9.895 10.16 66,715,455 10.053 0.00%
2025-07-28 0 10.52 10.52 10.54 10.36 10.62 67,085,525 707,072,025 10.540 10.13 10.13 10.15 9.972 10.22 69,693,049 10.146 0.77%
2025-07-25 0 10.44 10.42 10.44 10.26 10.46 52,439,780 546,172,085 10.415 10.05 10.03 10.05 9.876 10.07 54,478,043 10.026 0.38%
2025-07-24 0 10.40 10.40 10.42 10.20 10.48 68,849,082 716,235,558 10.403 10.01 10.01 10.03 9.818 10.09 71,525,153 10.014 1.76%
2025-07-23 0 10.22 10.22 10.24 10.02 10.28 65,199,363 662,794,068 10.166 9.838 9.838 9.857 9.645 9.895 67,733,574 9.7853 1.39%
2025-07-22 0 10.08 10.08 10.10 10.06 10.26 50,456,870 510,748,811 10.122 9.703 9.703 9.722 9.684 9.876 52,418,060 9.7438 -1.18%
2025-07-21 0 10.20 10.20 10.22 10.12 10.36 60,393,449 617,635,561 10.227 9.818 9.818 9.838 9.741 9.972 62,740,861 9.8442 0.59%
2025-07-18 0 10.14 10.14 10.16 10.12 10.28 44,814,616 456,008,826 10.175 9.761 9.761 9.780 9.741 9.895 46,556,500 9.7947 -0.20%
2025-07-17 0 10.16 10.16 10.18 9.970 10.18 59,198,346 597,884,602 10.100 9.780 9.780 9.799 9.597 9.799 61,499,306 9.7218 1.60%
2025-07-16 0 10.00 10.00 10.02 10.00 10.38 68,275,199 692,063,762 10.136 9.626 9.626 9.645 9.626 9.992 70,928,964 9.7571 -0.99%
2025-07-15 0 10.10 10.10 10.12 9.690 10.20 89,692,669 894,645,860 9.9746 9.722 9.722 9.741 9.327 9.818 93,178,902 9.6014 2.75%
2025-07-14 0 9.830 9.830 9.850 9.700 9.900 54,746,654 536,870,740 9.8065 9.462 9.462 9.481 9.337 9.530 56,874,582 9.4396 0.61%
2025-07-11 0 9.770 9.760 9.770 9.580 9.930 81,293,299 796,085,747 9.7928 9.404 9.395 9.404 9.222 9.558 84,453,060 9.4264 2.09%
2025-07-10 0 9.570 9.570 9.580 9.530 9.760 41,462,220 397,748,223 9.5930 9.212 9.212 9.222 9.173 9.395 43,073,800 9.2341 -0.31%
2025-07-09 0 9.600 9.600 9.610 9.540 9.720 52,092,885 501,349,123 9.6241 9.241 9.241 9.250 9.183 9.356 54,117,665 9.2641 -1.23%
2025-07-08 0 9.720 9.710 9.720 9.460 9.760 57,015,161 551,902,223 9.6799 9.356 9.347 9.356 9.106 9.395 59,231,263 9.3178 1.99%
2025-07-07 0 9.530 9.530 9.540 9.420 9.620 43,389,590 411,925,613 9.4937 9.173 9.173 9.183 9.068 9.260 45,076,085 9.1385 -1.35%
2025-07-04 0 9.660 9.640 9.660 9.550 9.790 51,771,105 499,549,404 9.6492 9.299 9.279 9.299 9.193 9.424 53,783,378 9.2882 -0.72%
2025-07-03 0 9.730 9.720 9.730 9.470 9.750 82,901,892 799,601,960 9.6452 9.366 9.356 9.366 9.116 9.385 86,124,176 9.2843 3.07%
2025-07-02 0 9.440 9.440 9.450 9.340 9.530 36,422,195 344,080,955 9.4470 9.087 9.087 9.096 8.991 9.173 37,837,876 9.0936 0.21%
2025-06-30 0 9.420 9.410 9.420 9.360 9.540 38,574,198 364,212,436 9.4419 9.068 9.058 9.068 9.010 9.183 40,073,525 9.0886 -0.11%
2025-06-27 0 9.430 9.420 9.430 9.340 9.550 45,031,002 425,543,030 9.4500 9.077 9.068 9.077 8.991 9.193 46,781,296 9.0964 0.32%
2025-06-26 0 9.400 9.400 9.410 9.200 9.490 67,115,901 630,143,578 9.3889 9.048 9.048 9.058 8.856 9.135 69,724,605 9.0376 1.29%
2025-06-25 0 9.280 9.280 9.290 9.200 9.360 48,912,416 453,877,010 9.2794 8.933 8.933 8.942 8.856 9.010 50,813,575 8.9322 0.11%
2025-06-24 0 9.270 9.270 9.280 9.090 9.330 59,633,548 552,390,730 9.2631 8.923 8.923 8.933 8.750 8.981 61,951,423 8.9165 2.21%
2025-06-23 0 9.070 9.050 9.070 8.870 9.090 36,385,114 327,722,322 9.0070 8.731 8.711 8.731 8.538 8.750 37,799,354 8.6701 0.22%
2025-06-20 0 9.050 9.040 9.050 8.920 9.070 44,940,000 405,657,441 9.0266 8.711 8.702 8.711 8.586 8.731 46,686,757 8.6889 0.89%
2025-06-19 0 8.970 8.960 8.970 8.910 9.160 45,571,001 409,304,057 8.9817 8.634 8.625 8.634 8.577 8.817 47,342,284 8.6456 -1.75%
2025-06-18 0 9.130 9.120 9.130 9.020 9.200 35,794,695 325,480,102 9.0930 8.788 8.779 8.788 8.683 8.856 37,185,986 8.7528 -0.54%
2025-06-17 0 9.180 9.180 9.190 9.130 9.330 41,918,239 386,166,437 9.2124 8.837 8.837 8.846 8.788 8.981 43,547,544 8.8677 -0.76%
2025-06-16 0 9.250 9.240 9.250 9.050 9.340 50,501,848 466,760,748 9.2424 8.904 8.894 8.904 8.711 8.991 52,464,787 8.8966 1.09%
2025-06-13 0 9.150 9.140 9.150 9.050 9.340 68,965,491 630,806,505 9.1467 8.808 8.798 8.808 8.711 8.991 71,646,086 8.8045 -1.82%
2025-06-12 0 9.320 9.310 9.320 9.290 9.450 57,816,706 541,385,886 9.3638 8.971 8.962 8.971 8.942 9.096 60,063,963 9.0135 -0.32%
2025-06-11 0 9.350 9.340 9.350 9.210 9.440 60,253,029 563,414,369 9.3508 9.000 8.991 9.000 8.865 9.087 62,594,983 9.0010 1.63%
2025-06-10 0 9.200 9.200 9.210 9.100 9.310 48,108,552 442,561,491 9.1992 8.856 8.856 8.865 8.760 8.962 49,978,466 8.8550 -0.43%
2025-06-09 0 9.240 9.230 9.240 9.140 9.300 83,962,585 772,991,289 9.2064 8.894 8.885 8.894 8.798 8.952 87,226,097 8.8619 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 8.788 8.779 8.788 8.634 8.837 171,950,396 8.7635 0.33%
2025-06-05 0 9.100 9.090 9.100 8.930 9.130 83,971,182 759,289,384 9.0423 8.760 8.750 8.760 8.596 8.788 87,235,028 8.7040 2.13%
2025-06-04 0 8.910 8.910 8.920 8.830 9.040 80,105,153 713,560,352 8.9078 8.577 8.577 8.586 8.500 8.702 83,218,732 8.5745 -0.34%
2025-06-03 0 8.940 8.930 8.940 8.780 8.980 73,944,376 656,667,010 8.8806 8.606 8.596 8.606 8.452 8.644 76,818,494 8.5483 0.11%
2025-06-02 0 8.930 8.920 8.930 8.730 8.930 63,711,982 563,093,758 8.8381 8.596 8.586 8.596 8.403 8.596 66,188,381 8.5074 -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 8.702 8.702 8.711 8.606 8.865 128,567,892 8.6835 -4.34%
2025-05-29 0 9.450 9.450 9.460 9.210 9.490 82,930,608 778,744,796 9.3903 9.096 9.096 9.106 8.865 9.135 86,154,009 9.0390 3.17%
2025-05-28 0 9.160 9.160 9.170 9.070 9.370 94,851,107 869,799,155 9.1702 8.817 8.817 8.827 8.731 9.019 98,537,841 8.8271 -1.82%
2025-05-27 0 9.330 9.320 9.330 9.190 9.410 50,118,376 466,039,766 9.2988 8.981 8.971 8.981 8.846 9.058 52,066,409 8.9509 0.43%
2025-05-26 0 9.290 9.280 9.290 9.210 9.450 72,721,321 676,708,585 9.3055 8.942 8.933 8.942 8.865 9.096 75,547,900 8.9573 -2.21%
2025-05-23 0 9.500 9.500 9.510 9.330 9.630 91,569,481 870,021,908 9.5012 9.145 9.145 9.154 8.981 9.270 95,128,663 9.1457 -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 9.212 9.212 9.222 9.193 9.626 118,523,325 9.3622 -5.43%
2025-05-21 0 10.12 10.10 10.12 9.930 10.14 59,488,027 598,775,101 10.065 9.741 9.722 9.741 9.558 9.761 61,800,246 9.6889 1.20%
2025-05-20 0 10.00 9.990 10.00 9.780 10.06 47,165,600 469,982,767 9.9645 9.626 9.616 9.626 9.414 9.684 48,998,863 9.5917 0.40%
2025-05-19 0 9.960 9.950 9.960 9.710 9.980 65,237,436 645,522,517 9.8950 9.587 9.578 9.587 9.347 9.607 67,773,127 9.5248 1.94%
2025-05-16 0 9.770 9.770 9.780 9.620 9.820 40,789,989 397,899,476 9.7548 9.404 9.404 9.414 9.260 9.453 42,375,441 9.3899 0.00%
2025-05-15 0 9.770 9.770 9.780 9.670 9.990 79,273,302 774,835,372 9.7742 9.404 9.404 9.414 9.308 9.616 82,354,548 9.4085 -2.69%
2025-05-14 0 10.04 10.02 10.04 9.940 10.20 46,606,430 468,489,662 10.052 9.664 9.645 9.664 9.568 9.818 48,417,959 9.6759 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 9.607 9.597 9.607 9.568 9.953 115,609,710 9.6772 -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 9.799 9.780 9.799 9.164 10.15 247,611,718 9.6513 9.58%
2025-05-09 0 9.290 9.280 9.290 9.110 9.390 66,736,422 617,730,071 9.2563 8.942 8.933 8.942 8.769 9.039 69,330,376 8.9099 2.09%
2025-05-08 0 9.100 9.090 9.100 8.970 9.250 85,940,301 782,674,068 9.1072 8.760 8.750 8.760 8.634 8.904 89,280,684 8.7664 -0.66%
2025-05-07 0 9.160 9.150 9.160 9.110 9.620 90,428,548 839,993,674 9.2890 8.817 8.808 8.817 8.769 9.260 93,943,383 8.9415 -1.08%
2025-05-06 0 9.260 9.250 9.260 9.110 9.350 81,885,046 757,888,226 9.2555 8.914 8.904 8.914 8.769 9.000 85,067,807 8.9092 0.11%
2025-05-02 0 9.250 9.250 9.260 8.970 9.340 100,021,569 920,577,385 9.2038 8.904 8.904 8.914 8.634 8.991 103,909,272 8.8594 2.89%
2025-04-30 0 8.990 8.980 8.990 8.790 9.050 52,394,326 469,623,968 8.9633 8.654 8.644 8.654 8.461 8.711 54,430,823 8.6279 2.04%
2025-04-29 0 8.810 8.810 8.820 8.740 9.030 53,442,236 472,159,923 8.8350 8.480 8.480 8.490 8.413 8.692 55,519,463 8.5044 0.69%
2025-04-28 0 8.750 8.740 8.750 8.690 8.950 31,486,295 275,974,684 8.7649 8.423 8.413 8.423 8.365 8.615 32,710,125 8.4370 -1.02%
2025-04-25 0 8.840 8.840 8.850 8.630 9.090 108,049,167 962,793,014 8.9107 8.509 8.509 8.519 8.307 8.750 112,248,892 8.5773 3.39%
2025-04-24 0 8.550 8.540 8.550 8.480 8.820 76,112,547 655,269,125 8.6092 8.230 8.220 8.230 8.163 8.490 79,070,939 8.2871 -0.35%
2025-04-23 0 8.580 8.580 8.590 8.490 8.660 99,286,049 851,069,363 8.5719 8.259 8.259 8.269 8.172 8.336 103,145,163 8.2512 4.13%
2025-04-22 0 8.240 8.230 8.240 8.010 8.260 59,416,860 485,708,208 8.1746 7.932 7.922 7.932 7.710 7.951 61,726,313 7.8687 1.98%
2025-04-17 0 8.080 8.070 8.080 7.880 8.160 63,140,888 508,812,673 8.0584 7.778 7.768 7.778 7.585 7.855 65,595,089 7.7569 2.41%
2025-04-16 0 7.890 7.880 7.890 7.790 8.100 98,094,450 775,514,952 7.9058 7.595 7.585 7.595 7.499 7.797 101,907,249 7.6100 -4.71%
2025-04-15 0 8.280 8.270 8.280 8.200 8.410 74,241,483 613,652,364 8.2656 7.970 7.961 7.970 7.893 8.095 77,127,149 7.9564 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 7.961 7.951 7.961 7.922 8.509 199,808,757 8.1104 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 7.730 7.720 7.730 7.412 7.826 143,293,628 7.6430 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 7.730 7.720 7.730 7.614 8.153 300,100,653 7.8667 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 7.219 7.210 7.219 6.324 7.277 317,192,232 6.8105 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 7.219 7.219 7.229 6.950 7.576 316,157,156 7.2475 -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 7.296 7.277 7.296 7.123 8.153 487,875,331 7.5426 -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 9.462 9.453 9.462 9.270 9.799 189,600,346 9.5143 -7.79%
2025-04-02 0 10.66 10.66 10.70 10.56 10.94 56,798,700 608,050,270 10.705 10.26 10.26 10.30 10.16 10.53 59,006,389 10.305 0.38%
2025-04-01 0 10.62 10.60 10.62 10.50 10.76 77,098,382 820,582,115 10.643 10.22 10.20 10.22 10.11 10.36 80,095,092 10.245 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 10.09 10.09 10.11 9.953 10.43 99,400,401 10.119 -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 10.45 10.43 10.45 10.32 10.97 107,284,670 10.512 -4.40%
2025-03-27 0 11.36 11.34 11.36 11.26 11.70 58,026,061 662,831,698 11.423 10.93 10.92 10.93 10.84 11.26 60,281,455 10.996 -1.05%
2025-03-26 0 11.48 11.46 11.48 11.32 11.58 47,306,469 542,722,325 11.472 11.05 11.03 11.05 10.90 11.15 49,145,207 11.043 1.95%
2025-03-25 0 11.26 11.26 11.28 11.22 11.68 45,649,522 517,434,437 11.335 10.84 10.84 10.86 10.80 11.24 47,423,857 10.911 -1.92%
2025-03-24 0 11.48 11.48 11.50 11.22 11.54 51,710,649 588,448,565 11.380 11.05 11.05 11.07 10.80 11.11 53,720,572 10.954 1.59%
2025-03-21 0 11.30 11.28 11.30 11.20 11.70 83,498,788 947,692,866 11.350 10.88 10.86 10.88 10.78 11.26 86,744,273 10.925 -3.25%
2025-03-20 0 11.68 11.68 11.72 11.64 12.00 44,355,834 520,863,562 11.743 11.24 11.24 11.28 11.20 11.55 46,079,885 11.303 -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 11.49 11.49 11.51 11.20 11.80 106,421,276 11.552 0.67%
2025-03-18 0 11.86 11.84 11.86 11.78 11.96 71,127,030 844,037,700 11.867 11.42 11.40 11.42 11.34 11.51 73,891,641 11.423 1.37%
2025-03-17 0 11.70 11.70 11.72 11.44 11.90 58,627,664 684,564,350 11.676 11.26 11.26 11.28 11.01 11.45 60,906,442 11.240 0.86%
2025-03-14 0 11.60 11.58 11.60 11.26 11.74 78,556,860 908,457,047 11.564 11.17 11.15 11.17 10.84 11.30 81,610,259 11.132 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 11.01 10.99 11.01 10.88 11.42 104,207,533 11.069 -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 11.20 11.20 11.22 11.05 12.03 190,793,818 11.426 -7.03%
2025-03-11 0 12.52 12.50 12.52 12.12 12.62 75,314,376 934,849,443 12.413 12.05 12.03 12.05 11.67 12.15 78,241,744 11.948 0.81%
2025-03-10 0 12.42 12.42 12.44 12.24 12.58 79,061,486 983,272,950 12.437 11.96 11.96 11.97 11.78 12.11 82,134,499 11.971 -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 12.15 12.13 12.15 11.76 12.53 131,572,809 12.227 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 12.03 12.01 12.03 11.74 12.17 144,201,739 12.019 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 11.49 11.47 11.49 11.11 11.53 100,605,173 11.334 4.74%
2025-03-04 0 11.40 11.38 11.40 11.06 11.50 67,576,291 764,804,489 11.318 10.97 10.95 10.97 10.65 11.07 70,202,890 10.894 -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 10.99 10.97 10.99 10.86 11.42 90,982,538 11.083 -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 11.15 11.15 11.17 11.01 11.69 161,663,377 11.220 -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 11.86 11.84 11.86 11.51 12.26 172,080,290 11.779 -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 12.19 12.17 12.19 12.01 12.69 152,552,461 12.323 -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 12.32 12.32 12.34 11.96 12.67 159,509,331 12.328 -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 12.49 12.49 12.51 12.36 12.90 185,958,674 12.529 -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 13.09 13.09 13.11 11.38 13.09 372,495,693 12.483 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 11.34 11.34 11.36 11.24 12.69 313,215,897 11.913 -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 12.11 12.11 12.13 11.63 12.11 113,175,840 11.976 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 12.09 12.07 12.09 11.78 12.19 113,853,358 11.990 -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 12.15 12.13 12.15 11.94 12.40 109,185,331 12.185 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 12.15 12.13 12.15 11.74 12.19 122,510,401 12.033 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 11.71 11.71 11.72 11.59 12.26 162,963,629 11.920 -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 12.32 12.30 12.32 11.74 12.40 150,072,914 12.188 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 11.71 11.69 11.71 11.34 11.88 145,279,953 11.625 -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 11.72 11.71 11.72 11.57 12.05 151,820,172 11.717 -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 11.76 11.76 11.78 10.76 12.09 285,338,167 11.694 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 11.07 11.05 11.07 10.51 11.22 230,732,285 10.999 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 10.53 10.53 10.55 9.972 10.74 224,990,805 10.484 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 10.13 10.13 10.15 9.578 10.26 160,437,485 10.034 6.91%
2025-02-03 0 9.840 9.840 9.850 9.130 9.890 92,256,487 888,754,421 9.6335 9.472 9.472 9.481 8.788 9.520 95,842,372 9.2731 5.92%
2025-01-28 0 9.290 9.290 9.300 9.140 9.560 21,931,775 203,464,431 9.2772 8.942 8.942 8.952 8.798 9.202 22,784,233 8.9301 -2.11%
2025-01-27 0 9.490 9.480 9.490 9.350 9.620 37,716,053 358,558,275 9.5068 9.135 9.125 9.135 9.000 9.260 39,182,025 9.1511 0.21%
2025-01-24 0 9.470 9.460 9.470 9.150 9.470 34,485,919 324,142,692 9.3993 9.116 9.106 9.116 8.808 9.116 35,826,340 9.0476 2.93%
2025-01-23 0 9.200 9.200 9.210 9.160 9.470 45,024,345 417,846,654 9.2805 8.856 8.856 8.865 8.817 9.116 46,774,380 8.9332 0.55%
2025-01-22 0 9.150 9.140 9.150 9.010 9.360 63,194,148 576,981,388 9.1303 8.808 8.798 8.808 8.673 9.010 65,650,419 8.7887 -2.76%
2025-01-21 0 9.410 9.400 9.410 9.310 9.570 30,533,177 287,404,893 9.4129 9.058 9.048 9.058 8.962 9.212 31,719,960 9.0607 0.11%
2025-01-20 0 9.400 9.400 9.410 9.260 9.470 36,611,403 343,690,292 9.3875 9.048 9.048 9.058 8.914 9.116 38,034,439 9.0363 1.84%
2025-01-17 0 9.230 9.220 9.230 9.050 9.320 35,839,829 329,312,237 9.1884 8.885 8.875 8.885 8.711 8.971 37,232,875 8.8447 -0.65%
2025-01-16 0 9.290 9.280 9.290 9.180 9.390 37,379,708 346,492,133 9.2695 8.942 8.933 8.942 8.837 9.039 38,832,607 8.9227 1.20%
2025-01-15 0 9.180 9.180 9.190 9.080 9.260 29,808,963 273,370,302 9.1707 8.837 8.837 8.846 8.740 8.914 30,967,597 8.8276 -1.08%
2025-01-14 0 9.280 9.270 9.280 9.130 9.360 38,061,456 352,367,426 9.2579 8.933 8.923 8.933 8.788 9.010 39,540,853 8.9115 0.11%
2025-01-13 0 9.270 9.260 9.270 9.140 9.330 20,450,784 189,023,821 9.2429 8.923 8.914 8.923 8.798 8.981 21,245,678 8.8970 -0.75%
2025-01-10 0 9.340 9.340 9.350 9.320 9.880 48,529,477 458,354,822 9.4449 8.991 8.991 9.000 8.971 9.510 50,415,752 9.0915 -4.89%
2025-01-09 0 9.820 9.820 9.830 9.470 9.960 44,289,333 434,414,847 9.8086 9.453 9.453 9.462 9.116 9.587 46,010,799 9.4416 3.04%
2025-01-08 0 9.530 9.530 9.550 9.460 9.770 48,490,861 463,807,618 9.5648 9.173 9.173 9.193 9.106 9.404 50,375,635 9.2070 -1.95%
2025-01-07 0 9.720 9.720 9.730 9.570 9.940 61,279,088 594,386,836 9.6997 9.356 9.356 9.366 9.212 9.568 63,660,923 9.3368 -1.42%
2025-01-06 0 9.860 9.860 9.870 9.840 10.24 47,887,290 479,856,516 10.021 9.491 9.491 9.501 9.472 9.857 49,748,604 9.6456 0.31%
2025-01-03 0 9.830 9.820 9.830 9.760 10.08 50,796,099 501,859,555 9.8799 9.462 9.453 9.462 9.395 9.703 52,770,475 9.5102 0.41%
2025-01-02 0 9.790 9.790 9.800 9.750 10.06 52,029,307 513,538,852 9.8702 9.424 9.424 9.433 9.385 9.684 54,051,616 9.5009 -2.88%
2024-12-31 0 10.08 10.08 10.10 10.08 10.32 25,313,648 257,941,291 10.190 9.703 9.703 9.722 9.703 9.934 26,297,555 9.8086 -1.18%
2024-12-30 0 10.20 10.20 10.22 10.14 10.50 72,633,520 743,489,201 10.236 9.818 9.818 9.838 9.761 10.11 75,456,687 9.8532 -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 10.16 10.16 10.18 9.366 10.20 206,252,558 9.9413 9.20%
2024-12-24 0 9.670 9.650 9.670 9.450 9.750 27,595,115 266,784,631 9.6678 9.308 9.289 9.308 9.096 9.385 28,667,700 9.3061 1.90%
2024-12-23 0 9.490 9.490 9.500 9.370 9.520 31,244,563 295,500,227 9.4577 9.135 9.135 9.145 9.019 9.164 32,458,997 9.1038 0.21%
2024-12-20 0 9.470 9.460 9.470 9.300 9.520 47,303,345 447,356,268 9.4572 9.116 9.106 9.116 8.952 9.164 49,141,962 9.1033 1.18%
2024-12-19 0 9.360 9.360 9.370 9.240 9.460 38,432,587 360,351,579 9.3762 9.010 9.010 9.019 8.894 9.106 39,926,410 9.0254 -0.64%
2024-12-18 0 9.420 9.410 9.420 9.160 9.480 42,416,629 397,826,667 9.3790 9.068 9.058 9.068 8.817 9.125 44,065,306 9.0281 3.06%
2024-12-17 0 9.140 9.130 9.140 9.130 9.330 36,770,201 339,228,287 9.2256 8.798 8.788 8.798 8.788 8.981 38,199,409 8.8805 -0.65%
2024-12-16 0 9.200 9.200 9.210 9.180 9.400 34,413,486 318,986,472 9.2692 8.856 8.856 8.865 8.837 9.048 35,751,092 8.9224 0.66%
2024-12-13 0 9.140 9.140 9.150 9.120 9.500 50,833,988 469,509,848 9.2361 8.798 8.798 8.808 8.779 9.145 52,809,836 8.8906 -3.69%
2024-12-12 0 9.490 9.480 9.490 9.350 9.600 43,814,235 416,041,500 9.4956 9.135 9.125 9.135 9.000 9.241 45,517,235 9.1403 1.50%
2024-12-11 0 9.350 9.340 9.350 9.300 9.760 48,018,931 453,104,682 9.4360 9.000 8.991 9.000 8.952 9.395 49,885,362 9.0829 -1.79%
2024-12-10 0 9.520 9.520 9.530 9.460 9.880 77,447,324 743,970,294 9.6061 9.164 9.164 9.173 9.106 9.510 80,457,597 9.2467 0.85%
2024-12-09 0 9.440 9.440 9.450 9.100 9.470 71,442,752 663,020,292 9.2804 9.087 9.087 9.096 8.760 9.116 74,219,635 8.9332 1.94%
2024-12-06 0 9.260 9.250 9.260 9.140 9.320 96,771,924 892,915,949 9.2270 8.914 8.904 8.914 8.798 8.971 100,533,318 8.8818 0.87%
2024-12-05 0 9.180 9.180 9.190 9.160 9.380 42,542,661 391,974,524 9.2137 8.837 8.837 8.846 8.817 9.029 44,196,237 8.8690 -1.71%
2024-12-04 0 9.340 9.340 9.350 9.260 9.480 51,271,991 480,536,356 9.3723 8.991 8.991 9.000 8.914 9.125 53,264,864 9.0216 -1.48%
2024-12-03 0 9.480 9.470 9.480 9.110 9.600 92,994,527 878,473,982 9.4465 9.125 9.116 9.125 8.769 9.241 96,609,098 9.0931 4.06%
2024-12-02 0 9.110 9.100 9.110 9.060 9.220 31,712,311 289,685,197 9.1348 8.769 8.760 8.769 8.721 8.875 32,944,926 8.7930 0.00%
2024-11-29 0 9.110 9.110 9.120 8.990 9.240 39,092,744 356,045,311 9.1077 8.769 8.769 8.779 8.654 8.894 40,612,226 8.7669 0.33%
2024-11-28 0 9.080 9.080 9.090 9.050 9.240 44,169,972 403,075,032 9.1255 8.740 8.740 8.750 8.711 8.894 45,886,799 8.7841 -2.47%
2024-11-27 0 9.310 9.300 9.310 8.980 9.330 57,241,266 526,000,359 9.1892 8.962 8.952 8.962 8.644 8.981 59,466,157 8.8454 3.39%
2024-11-26 0 9.090 9.080 9.090 9.050 9.210 48,903,092 445,343,813 9.1067 8.668 8.659 8.668 8.630 8.783 51,283,437 8.6840 -0.22%
2024-11-25 0 9.110 9.100 9.110 9.100 9.310 73,964,894 678,366,912 9.1715 8.687 8.678 8.687 8.678 8.878 77,565,116 8.7458 0.44%
2024-11-22 0 9.070 9.070 9.080 9.040 9.490 64,465,677 596,199,083 9.2483 8.649 8.649 8.659 8.620 9.050 67,603,527 8.8191 -1.41%
2024-11-21 0 9.200 9.190 9.200 8.990 9.350 80,294,457 741,589,058 9.2359 8.773 8.763 8.773 8.573 8.916 84,202,769 8.8072 2.00%
2024-11-20 0 9.020 9.020 9.030 8.910 9.190 76,313,911 689,098,589 9.0298 8.601 8.601 8.611 8.496 8.763 80,028,471 8.6107 -0.11%
2024-11-19 0 9.030 9.030 9.040 8.930 9.170 81,368,063 735,209,364 9.0356 8.611 8.611 8.620 8.516 8.744 85,328,632 8.6162 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 8.563 8.563 8.573 8.506 8.897 118,259,471 8.6212 -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 8.744 8.744 8.754 8.744 9.078 123,507,396 8.8512 -1.82%
2024-11-14 0 9.340 9.340 9.350 9.300 9.620 68,084,114 640,771,329 9.4115 8.906 8.906 8.916 8.868 9.173 71,398,090 8.9746 -3.71%
2024-11-13 0 9.700 9.690 9.700 9.480 9.820 47,947,027 463,830,815 9.6738 9.250 9.240 9.250 9.040 9.364 50,280,836 9.2248 2.43%
2024-11-12 0 9.470 9.470 9.480 9.460 9.950 82,613,238 794,941,833 9.6225 9.030 9.030 9.040 9.021 9.488 86,634,416 9.1758 -5.49%
2024-11-11 0 10.02 10.02 10.04 9.500 10.18 48,166,825 477,051,465 9.9042 9.555 9.555 9.574 9.059 9.707 50,511,333 9.4444 1.93%
2024-11-08 0 9.830 9.830 9.840 9.740 10.08 48,295,988 478,545,409 9.9086 9.374 9.374 9.383 9.288 9.612 50,646,782 9.4487 0.92%
2024-11-07 0 9.740 9.740 9.750 9.640 9.930 94,038,753 915,615,468 9.7366 9.288 9.288 9.297 9.193 9.469 98,616,065 9.2846 -2.60%
2024-11-06 0 10.00 9.990 10.00 9.950 10.30 61,795,925 622,024,663 10.066 9.536 9.526 9.536 9.488 9.822 64,803,825 9.5986 -4.58%
2024-11-05 0 10.48 10.46 10.48 10.20 10.48 33,709,353 349,789,597 10.377 9.994 9.974 9.994 9.727 9.994 35,350,147 9.8950 1.16%
2024-11-04 0 10.36 10.34 10.36 10.26 10.52 29,848,646 308,858,836 10.347 9.879 9.860 9.879 9.784 10.03 31,301,521 9.8672 0.58%
2024-11-01 0 10.30 10.30 10.32 10.16 10.44 29,519,138 303,474,408 10.281 9.822 9.822 9.841 9.688 9.955 30,955,974 9.8034 0.00%
2024-10-31 0 10.30 10.28 10.30 10.24 10.56 41,070,995 425,064,540 10.350 9.822 9.803 9.822 9.765 10.07 43,070,115 9.8691 -1.90%
2024-10-30 0 10.50 10.48 10.50 10.44 10.86 44,593,537 469,664,892 10.532 10.01 9.994 10.01 9.955 10.36 46,764,116 10.043 -2.23%
2024-10-29 0 10.74 10.74 10.76 10.62 11.00 34,816,246 373,594,506 10.730 10.24 10.24 10.26 10.13 10.49 36,510,918 10.232 -1.10%
2024-10-28 0 10.86 10.86 10.88 10.78 11.00 25,852,897 281,147,855 10.875 10.36 10.36 10.37 10.28 10.49 27,111,280 10.370 -1.27%
2024-10-25 0 11.00 10.98 11.00 10.78 11.16 31,051,548 341,562,797 11.000 10.49 10.47 10.49 10.28 10.64 32,562,974 10.489 2.04%
2024-10-24 0 10.78 10.78 10.80 10.76 11.04 51,843,874 562,338,239 10.847 10.28 10.28 10.30 10.26 10.53 54,367,361 10.343 -2.71%
2024-10-23 0 11.08 11.06 11.08 10.96 11.26 48,611,706 538,577,753 11.079 10.57 10.55 10.57 10.45 10.74 50,977,868 10.565 -1.25%
2024-10-22 0 11.22 11.20 11.22 11.08 11.52 49,263,635 553,435,459 11.234 10.70 10.68 10.70 10.57 10.99 51,661,529 10.713 -2.77%
2024-10-21 0 11.54 11.54 11.56 11.32 11.94 64,085,462 747,715,428 11.667 11.00 11.00 11.02 10.79 11.39 67,204,805 11.126 -0.35%
2024-10-18 0 11.58 11.56 11.58 11.00 11.66 66,066,059 756,196,839 11.446 11.04 11.02 11.04 10.49 11.12 69,281,807 10.915 6.24%
2024-10-17 0 10.90 10.90 10.92 10.88 11.36 44,977,386 498,448,951 11.082 10.39 10.39 10.41 10.37 10.83 47,166,648 10.568 -0.91%
2024-10-16 0 11.00 10.98 11.00 10.74 11.18 47,685,556 525,303,447 11.016 10.49 10.47 10.49 10.24 10.66 50,006,638 10.505 0.73%
2024-10-15 0 10.92 10.90 10.92 10.80 11.36 63,659,093 704,979,079 11.074 10.41 10.39 10.41 10.30 10.83 66,757,683 10.560 -1.44%
2024-10-14 0 11.08 11.08 11.10 10.46 11.18 70,583,103 772,934,746 10.951 10.57 10.57 10.58 9.974 10.66 74,018,717 10.442 2.97%
2024-10-10 0 10.76 10.74 10.76 10.38 10.94 71,682,804 770,415,724 10.748 10.26 10.24 10.26 9.898 10.43 75,171,946 10.249 4.06%
2024-10-09 0 10.34 10.32 10.34 10.12 10.78 74,616,721 778,927,835 10.439 9.860 9.841 9.860 9.650 10.28 78,248,670 9.9545 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 9.860 9.841 9.860 9.803 10.91 133,521,028 10.245 -10.71%
2024-10-07 0 11.58 11.58 11.60 11.20 11.78 78,442,965 903,885,039 11.523 11.04 11.04 11.06 10.68 11.23 82,261,156 10.988 3.95%
2024-10-04 0 11.14 11.12 11.14 10.64 11.14 48,638,444 534,256,492 10.984 10.62 10.60 10.62 10.15 10.62 51,005,907 10.474 2.96%
2024-10-03 0 10.82 10.80 10.82 10.56 11.08 62,779,669 680,816,296 10.845 10.32 10.30 10.32 10.07 10.57 65,835,453 10.341 -2.52%
2024-10-02 0 11.10 11.10 11.12 10.50 11.28 81,863,567 903,395,368 11.035 10.58 10.58 10.60 10.01 10.76 85,848,255 10.523 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 10.11 10.11 10.13 9.841 10.49 139,085,362 10.136 -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 10.41 10.39 10.41 9.955 10.49 117,826,155 10.288 5.81%
2024-09-26 0 10.32 10.30 10.32 9.850 10.36 64,037,136 650,074,458 10.152 9.841 9.822 9.841 9.393 9.879 67,154,127 9.6803 4.67%
2024-09-25 0 9.860 9.860 9.870 9.830 10.28 62,566,553 624,915,483 9.9880 9.402 9.402 9.412 9.374 9.803 65,611,963 9.5244 -0.70%
2024-09-24 0 9.930 9.920 9.930 9.740 9.940 70,609,717 697,154,591 9.8734 9.469 9.460 9.469 9.288 9.479 74,046,626 9.4151 3.12%
2024-09-23 0 9.630 9.620 9.630 9.390 9.760 52,424,101 505,126,237 9.6354 9.183 9.173 9.183 8.954 9.307 54,975,830 9.1882 2.56%
2024-09-20 0 9.390 9.390 9.410 9.260 9.580 75,673,402 714,506,220 9.4420 8.954 8.954 8.973 8.830 9.135 79,356,785 9.0037 0.11%
2024-09-19 0 9.380 9.380 9.390 9.210 9.440 50,504,210 472,707,133 9.3598 8.945 8.945 8.954 8.783 9.002 52,962,489 8.9253 -0.64%
2024-09-17 0 9.440 9.440 9.450 9.350 9.540 26,109,509 247,123,220 9.4649 9.002 9.002 9.011 8.916 9.097 27,380,382 9.0256 0.43%
2024-09-16 0 9.400 9.390 9.400 9.180 9.440 25,931,173 242,276,583 9.3431 8.964 8.954 8.964 8.754 9.002 27,193,366 8.9094 1.84%
2024-09-13 0 9.230 9.220 9.230 9.070 9.270 26,658,832 245,832,261 9.2214 8.802 8.792 8.802 8.649 8.840 27,956,444 8.7934 1.54%
2024-09-12 0 9.090 9.080 9.090 9.040 9.240 27,883,706 254,583,867 9.1302 8.668 8.659 8.668 8.620 8.811 29,240,938 8.7064 1.00%
2024-09-11 0 9.000 9.000 9.010 8.820 9.040 24,420,888 218,304,562 8.9393 8.582 8.582 8.592 8.411 8.620 25,609,568 8.5243 0.22%
2024-09-10 0 8.980 8.980 9.000 8.830 9.200 42,585,111 382,413,999 8.9800 8.563 8.563 8.582 8.420 8.773 44,657,930 8.5632 -1.75%
2024-09-09 0 9.140 9.130 9.140 8.990 9.190 62,339,142 566,561,449 9.0884 8.716 8.706 8.716 8.573 8.763 65,373,483 8.6665 -1.83%
2024-09-05 0 9.310 9.300 9.310 9.250 9.420 24,782,007 230,798,550 9.3132 8.878 8.868 8.878 8.821 8.983 25,988,265 8.8809 -0.43%
2024-09-04 0 9.350 9.350 9.360 9.070 9.400 38,227,415 353,834,530 9.2560 8.916 8.916 8.926 8.649 8.964 40,088,124 8.8264 -0.95%
2024-09-03 0 9.440 9.430 9.440 9.350 9.540 25,457,986 240,099,590 9.4312 9.002 8.992 9.002 8.916 9.097 26,697,147 8.9935 0.11%
2024-09-02 0 9.430 9.430 9.440 9.350 9.540 33,974,603 320,671,541 9.4386 8.992 8.992 9.002 8.916 9.097 35,628,308 9.0005 -1.67%
2024-08-30 0 9.590 9.590 9.600 9.430 9.680 42,786,699 410,722,198 9.5993 9.145 9.145 9.154 8.992 9.231 44,869,330 9.1537 1.27%
2024-08-29 0 9.470 9.440 9.470 9.310 9.470 23,341,648 219,722,633 9.4133 9.030 9.002 9.030 8.878 9.030 24,477,797 8.9764 0.21%
2024-08-28 0 9.450 9.430 9.450 9.350 9.600 23,084,052 217,723,813 9.4318 9.011 8.992 9.011 8.916 9.154 24,207,662 8.9940 -1.25%
2024-08-27 0 9.570 9.560 9.570 9.350 9.580 28,315,168 269,151,245 9.5055 9.126 9.116 9.126 8.916 9.135 29,693,401 9.0643 1.48%
2024-08-26 0 9.430 9.430 9.440 9.360 9.550 24,379,612 230,179,153 9.4415 8.992 8.992 9.002 8.926 9.107 25,566,283 9.0032 1.51%
2024-08-23 0 9.290 9.280 9.290 9.150 9.490 41,124,307 380,715,063 9.2577 8.859 8.849 8.859 8.725 9.050 43,126,022 8.8280 -2.93%
2024-08-22 0 9.570 9.560 9.570 9.290 9.580 44,010,176 416,606,347 9.4661 9.126 9.116 9.126 8.859 9.135 46,152,360 9.0268 3.12%
2024-08-21 0 9.280 9.270 9.280 9.180 9.510 50,731,781 470,845,108 9.2811 8.849 8.840 8.849 8.754 9.069 53,201,137 8.8503 -1.59%
2024-08-20 0 9.430 9.420 9.430 9.300 9.720 47,320,722 445,628,947 9.4172 8.992 8.983 8.992 8.868 9.269 49,624,046 8.9801 -2.28%
2024-08-19 0 9.650 9.640 9.650 9.630 9.950 51,665,969 506,072,280 9.7951 9.202 9.193 9.202 9.183 9.488 54,180,796 9.3404 -0.31%
2024-08-16 0 9.680 9.670 9.680 9.430 10.36 92,658,711 893,063,673 9.6382 9.231 9.221 9.231 8.992 9.879 97,168,849 9.1908 -3.39%
2024-08-15 0 10.02 10.00 10.02 9.830 10.46 50,928,928 514,466,302 10.102 9.555 9.536 9.555 9.374 9.974 53,407,880 9.6328 -0.99%
2024-08-14 0 10.12 10.10 10.12 10.06 10.26 17,209,061 174,436,178 10.136 9.650 9.631 9.650 9.593 9.784 18,046,708 9.6658 0.00%
2024-08-13 0 10.12 10.12 10.14 9.990 10.28 32,151,688 324,744,345 10.100 9.650 9.650 9.669 9.526 9.803 33,716,663 9.6316 -1.56%
2024-08-12 0 10.28 10.26 10.28 10.00 10.34 35,622,179 364,972,860 10.246 9.803 9.784 9.803 9.536 9.860 37,356,079 9.7701 2.59%
2024-08-09 0 10.02 10.00 10.02 9.880 10.12 29,371,367 294,707,447 10.034 9.555 9.536 9.555 9.421 9.650 30,801,011 9.5681 1.62%
2024-08-08 0 9.860 9.850 9.860 9.610 10.00 34,769,812 342,412,420 9.8480 9.402 9.393 9.402 9.164 9.536 36,462,223 9.3909 0.82%
2024-08-07 0 9.780 9.770 9.780 9.630 9.940 29,172,379 286,031,750 9.8049 9.326 9.317 9.326 9.183 9.479 30,592,337 9.3498 1.03%
2024-08-06 0 9.680 9.670 9.680 9.590 9.810 41,233,226 399,485,445 9.6884 9.231 9.221 9.231 9.145 9.355 43,240,242 9.2387 1.15%
2024-08-05 0 9.570 9.560 9.570 9.310 9.720 41,053,229 390,272,736 9.5065 9.126 9.116 9.126 8.878 9.269 43,051,484 9.0653 -1.24%
2024-08-02 0 9.690 9.670 9.690 9.520 9.830 44,003,876 423,886,137 9.6329 9.240 9.221 9.240 9.078 9.374 46,145,753 9.1858 -3.49%
2024-08-01 0 10.04 10.02 10.04 9.950 10.18 19,287,091 193,762,848 10.046 9.574 9.555 9.574 9.488 9.707 20,225,885 9.5799 -0.40%
2024-07-31 0 10.08 10.08 10.10 9.750 10.18 58,820,119 590,656,640 10.042 9.612 9.612 9.631 9.297 9.707 61,683,173 9.5757 3.70%
2024-07-30 0 10.02 10.02 10.04 9.910 10.08 41,856,172 418,549,204 9.9997 9.269 9.269 9.287 9.167 9.324 45,248,248 9.2501 -0.40%
2024-07-29 0 10.06 10.06 10.08 9.960 10.16 26,441,587 266,089,150 10.063 9.306 9.306 9.324 9.213 9.398 28,584,446 9.3089 1.62%
2024-07-26 0 9.900 9.900 9.910 9.870 10.08 37,242,016 370,757,569 9.9554 9.158 9.158 9.167 9.130 9.324 40,260,155 9.2090 0.20%
2024-07-25 0 9.880 9.880 9.890 9.830 10.18 52,671,141 523,545,743 9.9399 9.139 9.139 9.149 9.093 9.417 56,939,676 9.1947 -3.89%
2024-07-24 0 10.28 10.26 10.28 10.22 10.56 25,261,998 261,061,089 10.334 9.509 9.491 9.509 9.454 9.768 27,309,262 9.5594 -2.10%
2024-07-23 0 10.50 10.48 10.50 10.38 10.80 40,461,318 427,454,363 10.565 9.713 9.694 9.713 9.602 9.990 43,740,353 9.7725 -0.76%
2024-07-22 0 10.58 10.56 10.58 10.14 10.62 36,471,813 380,734,691 10.439 9.787 9.768 9.787 9.380 9.824 39,427,534 9.6566 3.93%
2024-07-19 0 10.18 10.18 10.20 10.10 10.48 55,757,702 570,741,481 10.236 9.417 9.417 9.435 9.343 9.694 60,276,375 9.4687 -3.42%
2024-07-18 0 10.54 10.54 10.56 10.44 10.68 35,431,003 373,432,564 10.540 9.750 9.750 9.768 9.657 9.879 38,302,375 9.7496 -0.75%
2024-07-17 0 10.62 10.62 10.64 10.54 10.80 33,578,201 358,015,286 10.662 9.824 9.824 9.842 9.750 9.990 36,299,420 9.8628 -1.12%
2024-07-16 0 10.74 10.74 10.76 10.72 11.08 34,391,824 371,850,176 10.812 9.935 9.935 9.953 9.916 10.25 37,178,980 10.002 -2.01%
2024-07-15 0 10.96 10.96 10.98 10.80 11.18 38,832,993 425,101,516 10.947 10.14 10.14 10.16 9.990 10.34 41,980,067 10.126 -2.32%
2024-07-12 0 11.22 11.20 11.22 11.08 11.52 57,743,145 647,960,209 11.221 10.38 10.36 10.38 10.25 10.66 62,422,721 10.380 -2.26%
2024-07-11 0 11.48 11.46 11.48 11.24 11.54 44,173,117 504,731,911 11.426 10.62 10.60 10.62 10.40 10.67 47,752,961 10.570 1.77%
2024-07-10 0 11.28 11.28 11.30 11.22 11.52 47,831,968 542,989,638 11.352 10.43 10.43 10.45 10.38 10.66 51,708,330 10.501 -0.70%
2024-07-09 0 11.36 11.34 11.36 11.06 11.46 48,425,894 547,341,994 11.303 10.51 10.49 10.51 10.23 10.60 52,350,389 10.455 3.46%
2024-07-08 0 10.98 10.98 11.00 10.90 11.18 35,382,278 388,961,367 10.993 10.16 10.16 10.18 10.08 10.34 38,249,702 10.169 -0.72%
2024-07-05 0 11.06 11.06 11.08 11.02 11.44 28,330,276 315,672,762 11.143 10.23 10.23 10.25 10.19 10.58 30,626,197 10.307 -1.95%
2024-07-04 0 11.28 11.28 11.30 11.16 11.40 33,056,248 373,342,772 11.294 10.43 10.43 10.45 10.32 10.55 35,735,167 10.447 2.36%
2024-07-03 0 11.02 11.02 11.04 10.70 11.28 44,283,255 484,976,015 10.952 10.19 10.19 10.21 9.898 10.43 47,872,025 10.131 -0.18%
2024-07-02 0 11.04 11.02 11.04 10.82 11.10 35,545,498 390,714,776 10.992 10.21 10.19 10.21 10.01 10.27 38,426,149 10.168 0.18%
2024-06-28 0 11.02 11.00 11.02 10.96 11.36 64,132,892 713,004,736 11.118 10.19 10.18 10.19 10.14 10.51 69,330,301 10.284 -1.43%
2024-06-27 0 11.18 11.18 11.20 11.08 11.38 57,199,429 640,883,962 11.204 10.34 10.34 10.36 10.25 10.53 61,834,942 10.364 -1.76%
2024-06-26 0 11.38 11.36 11.38 11.20 11.48 37,049,667 420,247,905 11.343 10.53 10.51 10.53 10.36 10.62 40,052,218 10.493 0.89%
2024-06-25 0 11.28 11.26 11.28 11.16 11.64 66,846,485 754,758,047 11.291 10.43 10.42 10.43 10.32 10.77 72,263,807 10.444 -3.09%
2024-06-24 0 11.64 11.62 11.64 11.46 11.86 63,705,249 739,852,412 11.614 10.77 10.75 10.77 10.60 10.97 68,868,001 10.743 -2.68%
2024-06-21 0 11.96 11.96 11.98 11.78 12.26 66,788,539 801,970,518 12.008 11.06 11.06 11.08 10.90 11.34 72,201,165 11.107 -0.66%
2024-06-20 0 12.04 12.04 12.06 11.90 12.20 62,389,775 752,843,201 12.067 11.14 11.14 11.16 11.01 11.29 67,445,920 11.162 -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 11.17 11.16 11.17 10.47 11.21 133,162,247 10.936 9.03%
2024-06-18 0 11.08 11.06 11.08 10.78 11.12 74,916,232 823,137,768 10.987 10.25 10.23 10.25 9.972 10.29 80,987,536 10.164 3.55%
2024-06-17 0 10.70 10.70 10.72 10.50 10.92 54,949,212 588,980,623 10.719 9.898 9.898 9.916 9.713 10.10 59,402,364 9.9151 -0.37%
2024-06-14 0 10.74 10.74 10.76 10.48 10.90 52,488,728 564,082,819 10.747 9.935 9.935 9.953 9.694 10.08 56,742,480 9.9411 -1.10%
2024-06-13 0 10.86 10.84 10.86 10.66 11.08 65,705,881 710,875,509 10.819 10.05 10.03 10.05 9.861 10.25 71,030,767 10.008 1.50%
2024-06-12 0 10.70 10.70 10.72 10.58 10.86 55,052,037 589,190,261 10.702 9.898 9.898 9.916 9.787 10.05 59,513,522 9.9001 -1.47%
2024-06-11 0 10.86 10.84 10.86 10.52 10.92 70,854,032 762,902,819 10.767 10.05 10.03 10.05 9.731 10.10 76,596,131 9.9601 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 9.842 9.842 9.861 9.842 10.43 134,358,745 9.9574 -6.83%
2024-06-06 0 11.42 11.40 11.42 11.10 11.64 86,749,107 990,344,067 11.416 10.56 10.55 10.56 10.27 10.77 93,779,362 10.560 3.07%
2024-06-05 0 11.08 11.06 11.08 10.96 11.36 87,632,673 972,366,386 11.096 10.25 10.23 10.25 10.14 10.51 94,734,534 10.264 -2.12%
2024-06-04 0 11.32 11.32 11.34 11.06 11.42 57,857,058 653,000,069 11.286 10.47 10.47 10.49 10.23 10.56 62,545,866 10.440 -0.18%
2024-06-03 0 11.34 11.32 11.34 11.16 11.62 67,542,468 768,986,428 11.385 10.49 10.47 10.49 10.32 10.75 73,016,193 10.532 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 10.38 10.36 10.38 10.29 10.73 131,353,562 10.450 -2.60%
2024-05-30 0 11.52 11.50 11.52 11.38 11.92 62,255,726 722,888,107 11.612 10.66 10.64 10.66 10.53 11.03 67,301,007 10.741 -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 10.75 10.75 10.77 10.29 10.88 138,302,857 10.673 -1.69%
2024-05-28 0 11.82 11.80 11.82 11.70 12.20 61,981,589 738,287,300 11.911 10.93 10.92 10.93 10.82 11.29 67,004,654 11.018 -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 11.14 11.12 11.14 10.23 11.34 140,103,864 11.029 8.86%
2024-05-24 0 11.06 11.04 11.06 10.84 11.32 79,108,106 874,748,539 11.058 10.23 10.21 10.23 10.03 10.47 85,519,125 10.229 -2.30%
2024-05-23 0 11.32 11.32 11.34 11.16 11.62 83,950,715 953,378,665 11.356 10.47 10.47 10.49 10.32 10.75 90,754,185 10.505 -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 10.56 10.56 10.58 9.713 10.73 195,471,839 10.444 12.18%
2024-05-21 0 10.18 10.18 10.20 10.10 10.50 43,871,295 448,446,136 10.222 9.417 9.417 9.435 9.343 9.713 47,426,679 9.4556 -0.39%
2024-05-20 0 10.22 10.22 10.24 10.06 10.26 40,407,773 410,282,260 10.154 9.454 9.454 9.472 9.306 9.491 43,682,469 9.3924 0.00%
2024-05-17 0 10.22 10.22 10.24 10.00 10.50 70,609,263 716,411,421 10.146 9.454 9.454 9.472 9.250 9.713 76,331,525 9.3855 -1.35%
2024-05-16 0 10.36 10.34 10.36 10.26 10.86 64,484,862 671,544,822 10.414 9.583 9.565 9.583 9.491 10.05 69,710,795 9.6333 1.17%
2024-05-14 0 10.24 10.24 10.26 10.12 10.42 37,604,277 384,990,753 10.238 9.472 9.472 9.491 9.361 9.639 40,651,774 9.4705 0.79%
2024-05-13 0 10.16 10.14 10.16 9.980 10.32 37,278,184 378,120,915 10.143 9.398 9.380 9.398 9.232 9.546 40,299,254 9.3828 0.40%
2024-05-10 0 10.12 10.10 10.12 10.06 10.50 82,762,234 847,351,439 10.238 9.361 9.343 9.361 9.306 9.713 89,469,388 9.4709 -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 9.454 9.454 9.472 8.742 9.565 121,941,262 9.3155 8.72%
2024-05-08 0 9.400 9.400 9.420 9.350 9.640 37,147,398 351,674,393 9.4670 8.695 8.695 8.714 8.649 8.917 40,157,869 8.7573 -0.53%
2024-05-07 0 9.450 9.430 9.450 9.200 9.590 67,331,194 637,562,210 9.4690 8.742 8.723 8.742 8.510 8.871 72,787,798 8.7592 2.61%
2024-05-06 0 9.210 9.190 9.210 9.100 9.260 28,194,465 258,839,925 9.1805 8.520 8.501 8.520 8.418 8.566 30,479,379 8.4923 0.44%
2024-05-03 0 9.170 9.160 9.170 9.060 9.480 35,888,530 330,162,092 9.1997 8.483 8.473 8.483 8.381 8.769 38,796,981 8.5100 0.88%
2024-05-02 0 9.090 9.090 9.100 8.750 9.130 45,066,597 406,314,354 9.0159 8.409 8.409 8.418 8.094 8.446 48,718,850 8.3400 1.79%
2024-04-30 0 8.930 8.920 8.930 8.820 9.210 41,512,095 370,893,306 8.9346 8.261 8.251 8.261 8.159 8.520 44,876,287 8.2648 -0.78%
2024-04-29 0 9.000 9.000 9.020 8.920 9.100 55,809,885 503,185,757 9.0161 8.325 8.325 8.344 8.251 8.418 60,332,787 8.3402 -0.33%
2024-04-26 0 9.030 9.020 9.030 8.910 9.080 48,518,013 437,567,454 9.0187 8.353 8.344 8.353 8.242 8.399 52,449,973 8.3426 2.38%
2024-04-25 0 8.820 8.810 8.820 8.610 9.010 75,683,679 670,165,858 8.8548 8.159 8.150 8.159 7.965 8.335 81,817,178 8.1910 1.97%
2024-04-24 0 8.650 8.640 8.650 8.320 8.730 68,333,382 588,758,679 8.6160 8.002 7.992 8.002 7.696 8.076 73,871,204 7.9701 4.85%
2024-04-23 0 8.250 8.240 8.250 8.150 8.340 41,643,223 343,396,911 8.2462 7.632 7.622 7.632 7.539 7.715 45,018,041 7.6280 1.60%
2024-04-22 0 8.120 8.110 8.120 8.070 8.400 31,150,785 253,728,879 8.1452 7.511 7.502 7.511 7.465 7.770 33,675,283 7.5346 -0.98%
2024-04-19 0 8.200 8.190 8.200 7.990 8.250 37,052,252 301,814,126 8.1456 7.585 7.576 7.585 7.391 7.632 40,055,012 7.5350 0.00%
2024-04-18 0 8.200 8.200 8.210 8.140 8.440 52,100,825 430,930,255 8.2711 7.585 7.585 7.595 7.530 7.807 56,323,141 7.6510 -0.73%
2024-04-17 0 8.260 8.250 8.260 8.140 8.330 45,835,378 377,158,214 8.2285 7.641 7.632 7.641 7.530 7.706 49,549,934 7.6117 0.36%
2024-04-16 0 8.230 8.230 8.240 8.110 8.440 43,848,589 361,710,596 8.2491 7.613 7.613 7.622 7.502 7.807 47,402,133 7.6307 -3.86%
2024-04-15 0 8.560 8.560 8.570 8.220 8.600 54,901,875 465,451,048 8.4779 7.918 7.918 7.928 7.604 7.955 59,351,191 7.8423 2.64%
2024-04-12 0 8.340 8.340 8.350 8.310 8.690 55,034,430 462,355,002 8.4012 7.715 7.715 7.724 7.687 8.039 59,494,489 7.7714 -3.36%
2024-04-11 0 8.630 8.620 8.630 8.480 8.690 41,035,591 352,434,561 8.5885 7.983 7.974 7.983 7.844 8.039 44,361,166 7.9447 -1.48%
2024-04-10 0 8.760 8.750 8.760 8.640 8.800 45,260,215 395,081,742 8.7291 8.103 8.094 8.103 7.992 8.140 48,928,159 8.0747 0.00%
2024-04-09 0 8.760 8.750 8.760 8.660 8.940 21,953,840 192,973,291 8.7900 8.103 8.094 8.103 8.011 8.270 23,733,006 8.1310 -0.90%
2024-04-08 0 8.840 8.840 8.860 8.540 8.930 33,378,160 294,245,266 8.8155 8.177 8.177 8.196 7.900 8.261 36,083,168 8.1546 2.08%
2024-04-05 0 8.660 8.650 8.660 8.460 8.750 29,942,919 257,866,046 8.6119 8.011 8.002 8.011 7.826 8.094 32,369,530 7.9663 0.00%
2024-04-03 0 8.660 8.660 8.670 8.590 8.910 66,502,152 576,903,393 8.6750 8.011 8.011 8.020 7.946 8.242 71,891,569 8.0246 -3.35%
2024-04-02 0 8.960 8.950 8.960 8.860 9.090 61,070,452 546,763,161 8.9530 8.288 8.279 8.288 8.196 8.409 66,019,677 8.2818 -1.21%
2024-03-28 0 9.070 9.070 9.080 9.010 9.240 39,473,060 359,049,224 9.0961 8.390 8.390 8.399 8.335 8.547 42,672,006 8.4142 -0.33%
2024-03-27 0 9.100 9.100 9.110 9.040 9.260 36,558,811 333,612,298 9.1254 8.418 8.418 8.427 8.362 8.566 39,521,582 8.4413 -1.19%
2024-03-26 0 9.210 9.200 9.210 9.000 9.340 53,797,116 493,728,135 9.1776 8.520 8.510 8.520 8.325 8.640 58,156,901 8.4896 3.60%
2024-03-25 0 8.890 8.880 8.890 8.860 9.580 105,686,300 955,744,853 9.0432 8.224 8.214 8.224 8.196 8.862 114,251,249 8.3653 -8.63%
2024-03-22 0 9.730 9.730 9.740 9.550 9.820 29,254,280 284,108,101 9.7117 9.001 9.001 9.010 8.834 9.084 31,625,083 8.9836 0.62%
2024-03-21 0 9.670 9.670 9.680 9.560 9.770 38,457,071 373,134,203 9.7026 8.945 8.945 8.954 8.843 9.038 41,573,680 8.9753 2.87%
2024-03-20 0 9.400 9.400 9.410 9.350 9.530 28,638,852 270,230,974 9.4358 8.695 8.695 8.705 8.649 8.816 30,959,780 8.7285 -0.11%
2024-03-19 0 9.410 9.410 9.440 9.350 9.610 28,833,422 272,502,839 9.4509 8.705 8.705 8.732 8.649 8.890 31,170,118 8.7424 -1.26%
2024-03-18 0 9.530 9.530 9.540 9.380 9.620 23,848,980 227,182,379 9.5259 8.816 8.816 8.825 8.677 8.899 25,781,731 8.8118 0.32%
2024-03-15 0 9.500 9.480 9.500 9.340 9.520 47,940,013 453,613,870 9.4621 8.788 8.769 8.788 8.640 8.806 51,825,131 8.7528 -0.84%
2024-03-14 0 9.580 9.570 9.580 9.500 9.990 41,607,484 400,889,623 9.6350 8.862 8.853 8.862 8.788 9.241 44,979,406 8.9127 -2.54%
2024-03-13 0 9.830 9.820 9.830 9.690 9.980 69,755,454 687,867,176 9.8611 9.093 9.084 9.093 8.964 9.232 75,408,523 9.1219 2.50%
2024-03-12 0 9.590 9.590 9.600 9.280 9.670 51,087,614 485,979,534 9.5127 8.871 8.871 8.880 8.584 8.945 55,227,818 8.7995 2.35%
2024-03-11 0 9.370 9.360 9.370 9.100 9.560 72,021,662 669,141,856 9.2908 8.668 8.658 8.668 8.418 8.843 77,858,387 8.5943 -2.40%
2024-03-08 0 9.600 9.600 9.610 9.560 9.870 40,550,866 392,664,851 9.6833 8.880 8.880 8.890 8.843 9.130 43,837,159 8.9574 0.52%
2024-03-07 0 9.550 9.550 9.560 9.480 9.880 51,856,403 496,424,385 9.5731 8.834 8.834 8.843 8.769 9.139 56,058,910 8.8554 -0.52%
2024-03-06 0 9.600 9.590 9.600 9.390 9.780 57,606,900 554,390,272 9.6237 8.880 8.871 8.880 8.686 9.047 62,275,435 8.9022 -0.72%
2024-03-05 0 9.670 9.660 9.670 9.500 9.840 75,210,885 726,738,741 9.6627 8.945 8.936 8.945 8.788 9.102 81,306,068 8.9383 -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 9.010 9.010 9.019 8.658 9.149 137,768,718 8.9849 7.15%
2024-03-01 0 9.090 9.090 9.100 8.540 9.300 86,755,690 787,325,445 9.0752 8.409 8.409 8.418 7.900 8.603 93,786,479 8.3949 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 8.020 8.002 8.020 7.844 8.113 142,351,151 8.0168 0.58%
2024-02-28 0 8.620 8.620 8.630 8.600 9.040 49,824,351 433,685,043 8.7043 7.974 7.974 7.983 7.955 8.362 53,862,178 8.0518 -3.25%
2024-02-27 0 8.910 8.900 8.910 8.670 8.970 35,068,048 310,191,483 8.8454 8.242 8.233 8.242 8.020 8.298 37,910,006 8.1823 0.11%
2024-02-26 0 8.900 8.900 8.910 8.600 9.050 69,713,498 620,322,841 8.8982 8.233 8.233 8.242 7.955 8.372 75,363,166 8.2311 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 7.909 7.909 7.918 7.419 8.150 210,501,103 7.7284 -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 8.177 8.168 8.177 7.770 8.187 130,604,987 8.0596 3.27%
2024-02-21 0 8.560 8.550 8.560 8.180 8.900 74,442,110 643,061,456 8.6384 7.918 7.909 7.918 7.567 8.233 80,474,991 7.9908 3.88%
2024-02-20 0 8.240 8.240 8.250 8.060 8.450 66,718,470 546,057,385 8.1845 7.622 7.622 7.632 7.456 7.817 72,125,418 7.5709 -1.55%
2024-02-19 0 8.370 8.370 8.380 8.160 8.500 58,977,167 490,181,143 8.3114 7.743 7.743 7.752 7.548 7.863 63,756,750 7.6883 -0.12%
2024-02-16 0 8.380 8.380 8.390 8.160 8.520 50,913,927 426,647,940 8.3798 7.752 7.752 7.761 7.548 7.881 55,040,055 7.7516 0.48%
2024-02-15 0 8.340 8.340 8.350 8.120 8.380 31,696,290 262,786,501 8.2908 7.715 7.715 7.724 7.511 7.752 34,264,997 7.6692 2.21%
2024-02-14 0 8.160 8.160 8.170 7.890 8.260 72,929,146 593,320,741 8.1356 7.548 7.548 7.558 7.299 7.641 78,839,414 7.5257 0.49%
2024-02-09 0 8.120 8.110 8.120 8.040 8.180 13,022,601 105,648,281 8.1127 7.511 7.502 7.511 7.437 7.567 14,077,969 7.5045 -0.98%
2024-02-08 0 8.200 8.200 8.210 8.090 8.330 71,610,450 587,390,565 8.2026 7.585 7.585 7.595 7.484 7.706 77,413,850 7.5877 0.99%
2024-02-07 0 8.120 8.110 8.120 8.060 8.550 74,381,853 614,233,678 8.2578 7.511 7.502 7.511 7.456 7.909 80,409,851 7.6388 -4.25%
2024-02-06 0 8.480 8.480 8.490 7.930 8.540 92,645,799 770,900,228 8.3209 7.844 7.844 7.854 7.336 7.900 100,153,930 7.6972 7.48%
2024-02-05 0 7.890 7.880 7.890 7.800 8.030 65,270,931 516,805,784 7.9179 7.299 7.289 7.299 7.215 7.428 70,560,568 7.3243 -1.00%
2024-02-02 0 7.970 7.970 7.980 7.930 8.460 59,898,688 485,144,589 8.0994 7.373 7.373 7.382 7.336 7.826 64,752,952 7.4922 -2.45%
2024-02-01 0 8.170 8.170 8.180 8.020 8.410 89,734,476 735,156,694 8.1926 7.558 7.558 7.567 7.419 7.780 97,006,669 7.5784 0.00%
2024-01-31 0 8.170 8.170 8.180 8.050 8.590 121,517,466 995,855,998 8.1952 7.558 7.558 7.567 7.447 7.946 131,365,392 7.5808 -4.44%
2024-01-30 0 8.550 8.540 8.550 8.450 9.000 86,750,754 751,373,691 8.6613 7.909 7.900 7.909 7.817 8.325 93,781,143 8.0120 -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 8.140 8.140 8.150 7.955 8.575 123,092,868 8.1568 -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 8.547 8.529 8.547 8.242 9.250 191,773,935 8.6396 -9.94%
2024-01-25 0 10.26 10.26 10.28 10.00 10.44 43,438,630 446,450,182 10.278 9.491 9.491 9.509 9.250 9.657 46,958,950 9.5072 2.19%
2024-01-24 0 10.04 10.02 10.04 9.670 10.16 51,900,143 514,456,001 9.9124 9.287 9.269 9.287 8.945 9.398 56,106,195 9.1693 0.80%
2024-01-23 0 9.960 9.950 9.960 9.610 10.10 49,853,198 494,535,911 9.9198 9.213 9.204 9.213 8.890 9.343 53,893,363 9.1762 1.43%
2024-01-22 0 9.820 9.820 9.830 9.650 10.18 72,102,761 712,826,115 9.8863 9.084 9.084 9.093 8.927 9.417 77,946,058 9.1451 0.61%
2024-01-19 0 9.760 9.750 9.760 9.660 9.990 61,995,614 607,326,516 9.7963 9.028 9.019 9.028 8.936 9.241 67,019,815 9.0619 0.83%
2024-01-18 0 9.680 9.670 9.680 9.230 9.800 75,746,374 726,179,730 9.5870 8.954 8.945 8.954 8.538 9.065 81,884,954 8.8683 1.15%
2024-01-17 0 9.570 9.560 9.570 9.380 9.930 100,174,698 958,025,975 9.5636 8.853 8.843 8.853 8.677 9.186 108,292,980 8.8466 -3.63%
2024-01-16 0 9.930 9.930 9.940 9.820 10.48 81,049,500 811,534,270 10.013 9.186 9.186 9.195 9.084 9.694 87,617,852 9.2622 -5.61%
2024-01-15 0 10.52 10.50 10.52 10.28 10.56 34,262,596 357,728,983 10.441 9.731 9.713 9.731 9.509 9.768 37,039,279 9.6581 -0.38%
2024-01-12 0 10.56 10.54 10.56 10.42 10.70 35,806,957 378,228,196 10.563 9.768 9.750 9.768 9.639 9.898 38,708,797 9.7711 -0.19%
2024-01-11 0 10.58 10.58 10.60 10.32 10.76 38,659,129 411,315,169 10.640 9.787 9.787 9.805 9.546 9.953 41,792,113 9.8419 1.93%
2024-01-10 0 10.38 10.38 10.40 10.22 10.68 53,999,455 564,398,012 10.452 9.602 9.602 9.620 9.454 9.879 58,375,638 9.6684 -2.26%
2024-01-09 0 10.62 10.62 10.64 10.50 10.88 70,068,024 747,969,504 10.675 9.824 9.824 9.842 9.713 10.06 75,746,424 9.8747 4.53%
2024-01-08 0 10.16 10.14 10.16 9.970 10.42 40,283,739 406,914,765 10.101 9.398 9.380 9.398 9.223 9.639 43,548,383 9.3440 -1.17%
2024-01-05 0 10.28 10.26 10.28 10.18 10.58 54,738,501 565,124,641 10.324 9.509 9.491 9.509 9.417 9.787 59,174,577 9.5501 -3.93%
2024-01-04 0 10.70 10.70 10.72 10.32 10.82 53,971,438 572,171,921 10.601 9.898 9.898 9.916 9.546 10.01 58,345,350 9.8066 1.52%
2024-01-03 0 10.54 10.54 10.56 10.50 10.88 54,109,659 575,427,390 10.634 9.750 9.750 9.768 9.713 10.06 58,494,773 9.8372 -4.53%
2024-01-02 0 11.04 11.04 11.06 10.62 11.08 32,651,979 357,691,835 10.955 10.21 10.21 10.23 9.824 10.25 35,298,136 10.133 1.10%
2023-12-29 0 10.92 10.92 10.94 10.82 11.04 31,825,940 347,809,362 10.928 10.10 10.10 10.12 10.01 10.21 34,405,154 10.109 -0.36%
2023-12-28 0 10.96 10.96 10.98 10.66 11.10 64,991,279 710,493,798 10.932 10.14 10.14 10.16 9.861 10.27 70,258,253 10.113 2.62%
2023-12-27 0 10.68 10.66 10.68 10.08 10.76 52,360,097 555,237,703 10.604 9.879 9.861 9.879 9.324 9.953 56,603,424 9.8093 3.69%
2023-12-22 0 10.30 10.30 10.32 10.22 10.52 27,531,387 285,880,239 10.384 9.528 9.528 9.546 9.454 9.731 29,762,565 9.6054 -0.96%
2023-12-21 0 10.40 10.40 10.42 10.10 10.50 21,099,219 218,810,484 10.371 9.620 9.620 9.639 9.343 9.713 22,809,126 9.5931 0.19%
2023-12-20 0 10.38 10.36 10.38 10.30 10.60 44,855,392 468,106,215 10.436 9.602 9.583 9.602 9.528 9.805 48,490,529 9.6536 1.17%
2023-12-19 0 10.26 10.24 10.26 9.940 10.30 35,578,692 362,065,904 10.176 9.491 9.472 9.491 9.195 9.528 38,462,033 9.4136 0.39%
2023-12-18 0 10.22 10.22 10.24 10.10 10.40 37,058,458 378,522,653 10.214 9.454 9.454 9.472 9.343 9.620 40,061,721 9.4485 -0.20%
2023-12-15 0 10.24 10.24 10.28 10.12 10.50 71,572,470 733,963,053 10.255 9.472 9.472 9.509 9.361 9.713 77,372,792 9.4861 -0.58%
2023-12-14 0 10.30 10.28 10.30 10.00 10.46 66,171,047 682,248,064 10.310 9.528 9.509 9.528 9.250 9.676 71,533,631 9.5374 3.52%
2023-12-13 0 9.950 9.950 9.960 9.730 10.02 37,005,256 367,502,629 9.9311 9.204 9.204 9.213 9.001 9.269 40,004,208 9.1866 1.43%
2023-12-12 0 9.810 9.810 9.830 9.750 9.930 34,598,712 341,070,172 9.8579 9.075 9.075 9.093 9.019 9.186 37,402,635 9.1189 -0.51%
2023-12-11 0 9.860 9.850 9.860 9.610 10.08 51,960,532 513,911,488 9.8904 9.121 9.112 9.121 8.890 9.324 56,171,478 9.1490 3.14%
2023-12-08 0 9.560 9.560 9.590 9.470 9.760 42,162,442 405,758,359 9.6237 8.843 8.843 8.871 8.760 9.028 45,579,339 8.9022 0.21%
2023-12-07 0 9.540 9.530 9.540 9.420 9.700 50,268,397 479,220,615 9.5332 8.825 8.816 8.825 8.714 8.973 54,342,210 8.8186 -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 9.028 9.019 9.028 8.538 9.056 115,345,952 8.8828 10.03%
2023-12-05 0 8.870 8.860 8.870 8.750 9.640 109,028,800 987,864,712 9.0606 8.205 8.196 8.205 8.094 8.917 117,864,629 8.3814 -10.22%
2023-12-04 0 9.880 9.870 9.880 9.640 10.10 66,285,767 656,467,543 9.9036 9.139 9.130 9.139 8.917 9.343 71,657,648 9.1612 3.02%
2023-12-01 0 9.590 9.590 9.600 9.460 9.800 56,026,663 539,609,468 9.6313 8.871 8.871 8.880 8.751 9.065 60,567,133 8.9093 -0.62%
2023-11-30 0 9.650 9.650 9.660 9.600 9.800 59,788,724 578,353,035 9.6733 8.927 8.927 8.936 8.880 9.065 64,634,076 8.9481 0.52%
2023-11-29 0 9.600 9.600 9.620 9.520 9.850 57,091,546 551,457,512 9.6592 8.880 8.880 8.899 8.806 9.112 61,718,316 8.9351 -1.54%
2023-11-28 0 9.750 9.740 9.750 9.600 9.950 61,500,665 601,876,131 9.7865 9.019 9.010 9.019 8.880 9.204 66,484,755 9.0528 1.04%
2023-11-27 0 9.730 9.730 9.740 9.480 9.780 36,912,987 356,950,066 9.6700 8.927 8.927 8.936 8.697 8.972 40,235,275 8.8716 2.10%
2023-11-24 0 9.530 9.520 9.530 9.460 9.600 22,636,378 215,635,031 9.5260 8.743 8.734 8.743 8.679 8.807 24,673,725 8.7395 -1.35%
2023-11-23 0 9.660 9.650 9.660 9.340 9.660 41,997,079 399,883,461 9.5217 8.862 8.853 8.862 8.569 8.862 45,776,952 8.7355 0.62%
2023-11-22 0 9.600 9.590 9.600 9.470 9.700 43,345,902 415,424,436 9.5839 8.807 8.798 8.807 8.688 8.899 47,247,174 8.7926 0.84%
2023-11-21 0 9.520 9.520 9.530 9.450 10.00 53,890,564 522,126,327 9.6886 8.734 8.734 8.743 8.670 9.174 58,740,889 8.8886 -3.35%
2023-11-20 0 9.850 9.840 9.850 9.310 9.870 77,715,886 753,709,103 9.6983 9.037 9.027 9.037 8.541 9.055 84,710,568 8.8975 2.18%
2023-11-17 0 9.640 9.640 9.650 9.350 10.04 86,661,151 836,030,449 9.6471 8.844 8.844 8.853 8.578 9.211 94,460,935 8.8505 1.26%
2023-11-16 0 9.520 9.520 9.530 9.310 9.750 40,770,904 387,456,059 9.5032 8.734 8.734 8.743 8.541 8.945 44,440,417 8.7186 -2.66%
2023-11-15 0 9.780 9.770 9.780 9.560 9.790 49,574,091 481,084,465 9.7044 8.972 8.963 8.972 8.771 8.982 54,035,920 8.9030 3.71%
2023-11-14 0 9.430 9.430 9.440 9.410 9.550 38,891,883 368,256,750 9.4687 8.651 8.651 8.661 8.633 8.761 42,392,279 8.6869 -0.42%
2023-11-13 0 9.470 9.460 9.470 9.120 9.540 54,613,166 514,081,558 9.4131 8.688 8.679 8.688 8.367 8.752 59,528,528 8.6359 4.64%
2023-11-10 0 9.050 9.040 9.050 8.910 9.120 34,987,023 314,981,581 9.0028 8.303 8.294 8.303 8.174 8.367 38,135,968 8.2594 -0.33%
2023-11-09 0 9.080 9.080 9.090 9.040 9.270 37,769,233 343,966,141 9.1070 8.330 8.330 8.339 8.294 8.505 41,168,586 8.3551 -1.30%
2023-11-08 0 9.200 9.190 9.200 9.150 9.450 47,713,998 441,079,315 9.2442 8.440 8.431 8.440 8.394 8.670 52,008,412 8.4809 -3.87%
2023-11-07 0 9.570 9.560 9.570 9.520 9.840 37,118,601 357,808,797 9.6396 8.780 8.771 8.780 8.734 9.027 40,459,395 8.8437 -1.03%
2023-11-06 0 9.670 9.660 9.670 9.470 9.750 55,163,636 531,687,201 9.6384 8.872 8.862 8.872 8.688 8.945 60,128,542 8.8425 1.68%
2023-11-03 0 9.510 9.510 9.520 9.200 9.570 45,767,631 432,465,416 9.4492 8.725 8.725 8.734 8.440 8.780 49,886,866 8.6689 2.37%
2023-11-02 0 9.290 9.290 9.300 9.120 9.440 72,323,193 673,662,988 9.3146 8.523 8.523 8.532 8.367 8.661 78,832,515 8.5455 3.91%
2023-11-01 0 8.940 8.940 8.960 8.800 9.100 35,006,794 312,896,111 8.9382 8.202 8.202 8.220 8.073 8.349 38,157,519 8.2001 -1.76%
2023-10-31 0 9.100 9.100 9.120 9.060 9.320 53,174,562 489,801,683 9.2112 8.349 8.349 8.367 8.312 8.550 57,960,445 8.4506 -5.31%
2023-10-30 0 9.610 9.600 9.610 9.050 9.650 87,817,605 827,614,161 9.4242 8.816 8.807 8.816 8.303 8.853 95,721,474 8.6461 5.03%
2023-10-27 0 9.150 9.140 9.150 8.960 9.190 62,830,589 572,598,326 9.1134 8.394 8.385 8.394 8.220 8.431 68,485,546 8.3609 0.88%
2023-10-26 0 9.070 9.070 9.080 8.840 9.180 70,537,512 637,706,218 9.0407 8.321 8.321 8.330 8.110 8.422 76,886,117 8.2942 1.57%
2023-10-25 0 8.930 8.920 8.930 8.600 9.000 79,485,957 703,285,771 8.8479 8.193 8.183 8.193 7.890 8.257 86,639,951 8.1173 7.33%
2023-10-24 0 8.320 8.320 8.340 8.150 8.420 49,546,438 412,098,950 8.3174 7.633 7.633 7.651 7.477 7.725 54,005,778 7.6306 1.09%
2023-10-20 0 8.230 8.230 8.240 8.120 8.440 42,319,665 350,701,079 8.2870 7.550 7.550 7.560 7.450 7.743 46,128,572 7.6027 0.12%
2023-10-19 0 8.220 8.210 8.220 7.640 8.330 79,223,144 638,759,109 8.0628 7.541 7.532 7.541 7.009 7.642 86,353,484 7.3970 6.34%
2023-10-18 0 7.730 7.730 7.740 7.620 8.420 122,868,206 967,547,467 7.8747 7.092 7.092 7.101 6.991 7.725 133,926,743 7.2245 -10.12%
2023-10-17 0 8.600 8.590 8.600 8.320 8.670 33,295,709 285,098,078 8.5626 7.890 7.881 7.890 7.633 7.954 36,292,431 7.8556 3.24%
2023-10-16 0 8.330 8.320 8.330 8.260 8.600 35,971,794 301,208,141 8.3735 7.642 7.633 7.642 7.578 7.890 39,209,372 7.6820 -3.48%
2023-10-13 0 8.630 8.620 8.630 8.590 8.740 21,516,369 185,957,666 8.6426 7.917 7.908 7.917 7.881 8.018 23,452,912 7.9290 -1.60%
2023-10-12 0 8.770 8.760 8.770 8.670 8.950 37,315,167 329,619,451 8.8334 8.046 8.037 8.046 7.954 8.211 40,673,653 8.1040 2.93%
2023-10-11 0 8.520 8.520 8.540 8.480 8.640 24,403,005 208,469,437 8.5428 7.816 7.816 7.835 7.780 7.927 26,599,355 7.8374 0.12%
2023-10-10 0 8.510 8.510 8.520 8.390 8.550 27,424,930 232,350,336 8.4722 7.807 7.807 7.816 7.697 7.844 29,893,263 7.7727 2.78%
2023-10-09 0 8.280 8.270 8.280 8.060 8.370 14,355,144 118,626,533 8.2637 7.596 7.587 7.596 7.394 7.679 15,647,153 7.5813 1.22%
2023-10-06 0 8.180 8.170 8.180 8.070 8.220 12,704,570 103,678,090 8.1607 7.505 7.495 7.505 7.404 7.541 13,848,022 7.4869 2.51%
2023-10-05 0 7.980 7.970 7.980 7.910 8.080 16,746,370 133,932,073 7.9977 7.321 7.312 7.321 7.257 7.413 18,253,598 7.3373 0.00%
2023-10-04 0 7.980 7.970 7.980 7.870 8.020 13,552,941 108,005,776 7.9692 7.321 7.312 7.321 7.220 7.358 14,772,750 7.3111 0.63%
2023-10-03 0 7.930 7.920 7.930 7.860 8.000 13,311,084 105,659,650 7.9377 7.275 7.266 7.275 7.211 7.339 14,509,125 7.2823 -1.73%
2023-09-29 0 8.070 8.060 8.070 7.830 8.150 33,598,753 270,495,576 8.0508 7.404 7.394 7.404 7.183 7.477 36,622,750 7.3860 3.20%
2023-09-28 0 7.820 7.810 7.820 7.720 7.860 24,776,580 192,874,049 7.7845 7.174 7.165 7.174 7.083 7.211 27,006,552 7.1418 -0.38%
2023-09-27 0 7.850 7.850 7.860 7.820 8.000 23,581,326 186,145,672 7.8938 7.202 7.202 7.211 7.174 7.339 25,703,722 7.2420 1.29%
2023-09-26 0 7.750 7.750 7.770 7.710 7.920 26,331,853 204,582,793 7.7694 7.110 7.110 7.128 7.073 7.266 28,701,805 7.1279 -1.90%
2023-09-25 0 7.900 7.900 7.910 7.850 8.100 19,022,013 150,913,109 7.9336 7.248 7.248 7.257 7.202 7.431 20,734,056 7.2785 -3.42%
2023-09-22 0 8.180 8.180 8.190 7.740 8.240 31,962,006 258,279,043 8.0808 7.505 7.505 7.514 7.101 7.560 34,838,690 7.4136 3.54%
2023-09-21 0 7.900 7.900 7.910 7.770 7.960 26,569,790 208,798,578 7.8585 7.248 7.248 7.257 7.128 7.303 28,961,157 7.2096 -0.25%
2023-09-20 0 7.920 7.920 7.930 7.820 8.000 34,460,531 273,462,223 7.9355 7.266 7.266 7.275 7.174 7.339 37,562,090 7.2803 -0.88%
2023-09-19 0 7.990 7.980 7.990 7.900 8.050 13,198,298 105,062,358 7.9603 7.330 7.321 7.330 7.248 7.385 14,386,188 7.3030 0.38%
2023-09-18 0 7.960 7.960 7.990 7.880 8.110 30,089,105 240,417,365 7.9902 7.303 7.303 7.330 7.229 7.440 32,797,222 7.3304 -2.45%
2023-09-15 0 8.160 8.160 8.180 8.150 8.410 48,059,632 394,829,342 8.2154 7.486 7.486 7.505 7.477 7.716 52,385,155 7.5370 -0.12%
2023-09-14 0 8.170 8.170 8.180 8.060 8.260 16,389,020 133,911,412 8.1708 7.495 7.495 7.505 7.394 7.578 17,864,085 7.4961 0.86%
2023-09-13 0 8.100 8.090 8.100 7.950 8.280 41,617,022 335,745,045 8.0675 7.431 7.422 7.431 7.294 7.596 45,362,689 7.4013 -1.34%
2023-09-12 0 8.210 8.210 8.220 8.100 8.350 29,482,426 242,656,018 8.2305 7.532 7.532 7.541 7.431 7.661 32,135,940 7.5509 -0.24%
2023-09-11 0 8.230 8.230 8.250 8.000 8.270 42,131,162 343,683,604 8.1575 7.550 7.550 7.569 7.339 7.587 45,923,103 7.4839 -1.20%
2023-09-07 0 8.330 8.330 8.350 8.300 8.620 43,582,957 364,901,227 8.3726 7.642 7.642 7.661 7.615 7.908 47,505,564 7.6812 -3.36%
2023-09-06 0 8.620 8.620 8.630 8.460 8.870 63,201,916 544,112,811 8.6091 7.908 7.908 7.917 7.761 8.138 68,890,293 7.8983 -3.36%
2023-09-05 0 8.920 8.910 8.920 8.830 9.110 76,904,894 692,230,265 9.0011 8.183 8.174 8.183 8.101 8.358 83,826,584 8.2579 -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 8.376 8.349 8.376 8.027 8.422 125,039,105 8.3339 2.93%
2023-08-31 0 8.870 8.870 8.880 8.620 8.930 71,102,533 628,519,972 8.8396 8.138 8.138 8.147 7.908 8.193 77,501,991 8.1097 2.42%
2023-08-30 0 8.660 8.650 8.660 8.390 8.690 61,254,359 526,867,074 8.6013 7.945 7.936 7.945 7.697 7.972 66,767,450 7.8911 3.84%
2023-08-29 0 8.340 8.340 8.350 8.210 8.450 50,306,641 419,674,843 8.3423 7.651 7.651 7.661 7.532 7.752 54,834,402 7.6535 0.72%
2023-08-28 0 8.280 8.280 8.290 8.140 8.430 44,523,563 370,427,069 8.3198 7.596 7.596 7.605 7.468 7.734 48,530,828 7.6328 2.99%
2023-08-25 0 8.040 8.030 8.040 7.990 8.160 37,928,553 305,643,509 8.0584 7.376 7.367 7.376 7.330 7.486 41,342,246 7.3930 -1.59%
2023-08-24 0 8.170 8.160 8.170 7.900 8.270 90,963,493 739,957,369 8.1347 7.495 7.486 7.495 7.248 7.587 99,150,502 7.4630 5.69%
2023-08-23 0 7.730 7.730 7.740 7.630 7.810 35,265,559 272,712,540 7.7331 7.092 7.092 7.101 7.000 7.165 38,439,574 7.0946 1.18%
2023-08-22 0 7.640 7.640 7.660 7.450 7.750 47,400,487 360,054,817 7.5960 7.009 7.009 7.028 6.835 7.110 51,666,684 6.9688 2.55%
2023-08-21 0 7.450 7.450 7.460 7.230 7.600 73,625,408 549,588,489 7.4647 6.835 6.835 6.844 6.633 6.972 80,251,933 6.8483 2.19%
2023-08-18 0 7.290 7.290 7.300 7.250 7.620 83,284,929 613,198,235 7.3627 6.688 6.688 6.697 6.651 6.991 90,780,843 6.7547 -4.95%
2023-08-17 0 7.670 7.660 7.670 7.430 7.940 82,916,912 640,167,382 7.7206 7.037 7.028 7.037 6.816 7.284 90,379,703 7.0831 -3.03%
2023-08-16 0 7.910 7.900 7.910 7.650 8.000 34,805,039 274,143,587 7.8765 7.257 7.248 7.257 7.018 7.339 37,937,605 7.2262 1.54%
2023-08-15 0 7.790 7.790 7.810 7.720 7.970 34,102,893 266,294,211 7.8086 7.147 7.147 7.165 7.083 7.312 37,172,264 7.1638 0.00%
2023-08-14 0 7.790 7.780 7.790 7.650 7.930 54,710,957 424,555,380 7.7600 7.147 7.138 7.147 7.018 7.275 59,635,120 7.1192 -2.38%
2023-08-11 0 7.980 7.980 7.990 7.940 8.250 40,830,370 327,819,561 8.0288 7.321 7.321 7.330 7.284 7.569 44,505,236 7.3659 -3.04%
2023-08-10 0 8.230 8.230 8.240 8.050 8.500 39,351,722 323,234,928 8.2140 7.550 7.550 7.560 7.385 7.798 42,893,505 7.5358 -3.18%
2023-08-09 0 8.500 8.490 8.500 8.420 8.620 21,220,914 180,751,447 8.5176 7.798 7.789 7.798 7.725 7.908 23,130,865 7.8143 -0.12%
2023-08-08 0 8.510 8.500 8.510 8.420 8.690 31,104,665 265,165,209 8.5249 7.807 7.798 7.807 7.725 7.972 33,904,186 7.8210 -2.85%
2023-08-07 0 8.760 8.750 8.760 8.580 8.820 24,924,961 217,415,334 8.7228 8.037 8.027 8.037 7.872 8.092 27,168,288 8.0025 0.34%
2023-08-04 0 8.730 8.730 8.740 8.610 8.870 19,694,117 171,857,980 8.7264 8.009 8.009 8.018 7.899 8.138 21,466,651 8.0058 1.04%
2023-08-03 0 8.640 8.640 8.650 8.580 8.860 31,151,095 270,960,671 8.6983 7.927 7.927 7.936 7.872 8.128 33,954,795 7.9800 0.23%
2023-08-02 0 8.620 8.620 8.630 8.550 8.890 43,716,014 379,705,185 8.6857 7.908 7.908 7.917 7.844 8.156 47,650,597 7.9685 -2.16%
2023-08-01 0 8.810 8.810 8.820 8.760 9.170 52,197,957 468,412,388 8.9738 8.083 8.083 8.092 8.037 8.413 56,895,942 8.2328 -1.45%
2023-07-31 0 8.940 8.940 8.950 8.750 9.450 96,013,706 877,218,595 9.1364 8.202 8.202 8.211 8.027 8.670 104,655,251 8.3820 1.59%
2023-07-28 0 8.800 8.800 8.810 8.070 8.860 76,471,211 659,466,858 8.6237 8.073 8.073 8.083 7.404 8.128 83,353,868 7.9117 7.71%
2023-07-27 0 8.170 8.170 8.180 8.080 8.280 29,699,151 242,461,497 8.1639 7.495 7.495 7.505 7.413 7.596 32,372,171 7.4898 -0.12%
2023-07-26 0 8.180 8.170 8.180 8.130 8.310 26,737,418 218,860,657 8.1856 7.505 7.495 7.505 7.459 7.624 29,143,872 7.5097 -0.85%
2023-07-25 0 8.550 8.540 8.550 8.490 8.640 35,577,484 304,985,140 8.5724 7.569 7.560 7.569 7.516 7.648 40,189,739 7.5886 1.66%
2023-07-24 0 8.410 8.410 8.420 8.340 8.640 26,070,458 220,350,214 8.4521 7.445 7.445 7.454 7.383 7.648 29,450,225 7.4821 -2.66%
2023-07-21 0 8.640 8.630 8.640 8.470 8.680 26,005,456 223,969,036 8.6124 7.648 7.640 7.648 7.498 7.684 29,376,796 7.6240 1.77%
2023-07-20 0 8.490 8.480 8.490 8.430 8.800 41,919,618 357,428,527 8.5265 7.516 7.507 7.516 7.463 7.790 47,354,066 7.5480 -1.62%
2023-07-19 0 8.630 8.610 8.630 8.410 8.640 33,762,698 288,414,933 8.5424 7.640 7.622 7.640 7.445 7.648 38,139,685 7.5621 0.70%
2023-07-18 0 8.570 8.540 8.570 8.450 8.630 40,066,013 341,513,892 8.5238 7.586 7.560 7.586 7.480 7.640 45,260,160 7.5456 0.71%
2023-07-14 0 8.510 8.500 8.510 8.370 8.570 28,322,211 240,575,312 8.4942 7.533 7.525 7.533 7.409 7.586 31,993,895 7.5194 1.31%
2023-07-13 0 8.400 8.390 8.400 8.320 8.440 26,495,066 222,582,461 8.4009 7.436 7.427 7.436 7.365 7.471 29,929,879 7.4368 1.08%
2023-07-12 0 8.310 8.300 8.310 8.120 8.350 30,579,116 253,551,310 8.2916 7.356 7.347 7.356 7.188 7.392 34,543,384 7.3401 2.97%
2023-07-11 0 8.070 8.060 8.070 8.020 8.630 65,537,822 538,968,721 8.2238 7.144 7.135 7.144 7.100 7.640 74,034,127 7.2800 -4.50%
2023-07-10 0 8.450 8.440 8.450 8.340 8.560 28,446,750 240,318,476 8.4480 7.480 7.471 7.480 7.383 7.578 32,134,579 7.4785 0.72%
2023-07-07 0 8.390 8.380 8.390 8.240 8.540 27,358,375 229,227,722 8.3787 7.427 7.418 7.427 7.294 7.560 30,905,107 7.4171 -0.47%
2023-07-06 0 8.430 8.430 8.440 8.400 8.910 58,664,405 505,164,825 8.6111 7.463 7.463 7.471 7.436 7.887 66,269,642 7.6229 -1.98%
2023-07-05 0 8.600 8.580 8.600 8.520 8.670 25,752,136 221,626,882 8.6062 7.613 7.595 7.613 7.542 7.675 29,090,636 7.6185 0.58%
2023-07-04 0 8.550 8.540 8.550 8.330 8.620 32,573,297 277,934,244 8.5326 7.569 7.560 7.569 7.374 7.631 36,796,090 7.5534 2.40%
2023-07-03 0 8.350 8.350 8.360 8.140 8.410 25,042,917 208,428,057 8.3228 7.392 7.392 7.401 7.206 7.445 28,289,474 7.3677 2.20%
2023-06-30 0 8.170 8.160 8.170 8.100 8.370 28,929,401 236,791,619 8.1852 7.232 7.224 7.232 7.170 7.409 32,679,801 7.2458 -2.04%
2023-06-29 0 8.340 8.330 8.340 8.260 8.430 28,404,489 236,817,700 8.3373 7.383 7.374 7.383 7.312 7.463 32,086,839 7.3805 0.00%
2023-06-28 0 8.340 8.330 8.340 8.080 8.380 51,621,076 427,690,396 8.2852 7.383 7.374 7.383 7.153 7.418 58,313,218 7.3344 2.33%
2023-06-27 0 8.150 8.140 8.150 7.980 8.200 43,234,329 352,043,632 8.1427 7.215 7.206 7.215 7.064 7.259 48,839,215 7.2082 1.49%
2023-06-26 0 8.030 8.030 8.040 7.860 8.090 35,935,138 287,515,436 8.0010 7.108 7.108 7.117 6.958 7.162 40,593,759 7.0827 -0.25%
2023-06-23 0 8.050 8.040 8.050 7.910 8.070 26,148,293 209,312,090 8.0048 7.126 7.117 7.126 7.002 7.144 29,538,150 7.0862 -0.86%
2023-06-21 0 8.120 8.120 8.140 8.040 8.360 45,250,265 370,656,951 8.1913 7.188 7.188 7.206 7.117 7.401 51,116,497 7.2512 -0.85%
2023-06-20 0 8.190 8.180 8.190 8.080 8.370 42,715,634 349,242,534 8.1760 7.250 7.241 7.250 7.153 7.409 48,253,277 7.2377 -2.73%
2023-06-19 0 8.420 8.410 8.420 8.380 8.620 66,536,292 562,516,698 8.4543 7.454 7.445 7.454 7.418 7.631 75,162,038 7.4841 -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 7.551 7.542 7.551 7.374 7.666 142,364,769 7.5561 2.65%
2023-06-15 0 8.310 8.300 8.310 8.060 8.350 77,528,055 639,969,460 8.2547 7.356 7.347 7.356 7.135 7.392 87,578,771 7.3074 3.49%
2023-06-14 0 8.030 8.030 8.040 7.920 8.090 46,163,322 370,568,368 8.0273 7.108 7.108 7.117 7.011 7.162 52,147,922 7.1061 -0.86%
2023-06-13 0 8.100 8.090 8.100 7.660 8.160 60,272,353 482,541,610 8.0060 7.170 7.162 7.170 6.781 7.224 68,086,044 7.0872 5.61%
2023-06-12 0 7.670 7.660 7.670 7.510 7.700 35,396,568 270,032,270 7.6288 6.790 6.781 6.790 6.648 6.816 39,985,369 6.7533 0.92%
2023-06-09 0 7.600 7.590 7.600 7.390 7.640 35,381,998 268,106,653 7.5775 6.728 6.719 6.728 6.542 6.763 39,968,910 6.7079 1.33%
2023-06-08 0 7.500 7.490 7.500 7.340 7.570 31,295,117 234,190,538 7.4833 6.639 6.630 6.639 6.498 6.701 35,352,207 6.6245 -0.13%
2023-06-07 0 7.510 7.510 7.520 7.280 7.560 35,294,797 263,314,051 7.4604 6.648 6.648 6.657 6.445 6.692 39,870,405 6.6042 1.90%
2023-06-06 0 7.370 7.360 7.370 7.290 7.500 42,017,444 309,818,631 7.3736 6.524 6.515 6.524 6.453 6.639 47,464,574 6.5274 -1.86%
2023-06-05 0 7.510 7.500 7.510 7.330 7.570 38,641,585 288,847,751 7.4750 6.648 6.639 6.648 6.489 6.701 43,651,069 6.6172 0.13%
2023-06-02 0 7.500 7.500 7.510 7.430 7.740 77,594,708 585,087,108 7.5403 6.639 6.639 6.648 6.577 6.852 87,654,064 6.6750 0.54%
2023-06-01 0 7.460 7.450 7.460 7.390 7.660 64,863,905 486,771,411 7.5045 6.604 6.595 6.604 6.542 6.781 73,272,844 6.6433 1.36%
2023-05-31 0 7.360 7.360 7.370 7.260 7.410 60,889,828 446,885,770 7.3393 6.515 6.515 6.524 6.427 6.560 68,783,568 6.4970 -0.67%
2023-05-30 0 7.410 7.410 7.420 7.280 7.460 38,345,973 282,859,886 7.3765 6.560 6.560 6.568 6.445 6.604 43,317,134 6.5300 -0.13%
2023-05-29 0 7.420 7.410 7.420 7.090 7.630 60,082,016 447,337,508 7.4454 6.568 6.560 6.568 6.276 6.754 67,871,032 6.5910 3.92%
2023-05-25 0 7.140 7.130 7.140 6.900 7.290 81,434,237 579,674,409 7.1183 6.321 6.312 6.321 6.108 6.453 91,991,349 6.3014 -1.38%
2023-05-24 0 7.240 7.230 7.240 7.170 7.770 90,267,310 665,121,765 7.3684 6.409 6.400 6.409 6.347 6.878 101,969,539 6.5227 -7.65%
2023-05-23 0 7.840 7.830 7.840 7.780 7.990 33,667,857 264,318,693 7.8508 6.940 6.931 6.940 6.887 7.073 38,032,549 6.9498 -1.51%
2023-05-22 0 7.960 7.960 7.970 7.760 8.000 22,486,992 178,493,114 7.9376 7.046 7.046 7.055 6.869 7.082 25,402,199 7.0267 1.92%
2023-05-19 0 7.810 7.810 7.830 7.780 7.920 25,410,990 199,285,100 7.8425 6.914 6.914 6.931 6.887 7.011 28,705,264 6.9425 -1.26%
2023-05-18 0 7.910 7.900 7.910 7.700 8.050 35,498,402 281,575,611 7.9321 7.002 6.993 7.002 6.816 7.126 40,100,405 7.0218 3.40%
2023-05-17 0 7.650 7.650 7.660 7.630 7.870 30,146,802 233,658,343 7.7507 6.772 6.772 6.781 6.754 6.967 34,055,025 6.8612 -1.54%
2023-05-16 0 7.770 7.770 7.780 7.670 7.840 27,248,015 211,655,362 7.7677 6.878 6.878 6.887 6.790 6.940 30,780,440 6.8763 -0.26%
2023-05-15 0 7.790 7.780 7.790 7.500 7.790 31,341,139 240,941,860 7.6877 6.896 6.887 6.896 6.639 6.896 35,404,196 6.8055 2.91%
2023-05-12 0 7.570 7.570 7.580 7.490 7.710 37,080,080 281,423,998 7.5896 6.701 6.701 6.710 6.630 6.825 41,887,131 6.7186 -1.69%
2023-05-11 0 7.700 7.690 7.700 7.550 7.890 46,437,944 356,690,516 7.6810 6.816 6.807 6.816 6.684 6.985 52,458,146 6.7995 -0.90%
2023-05-10 0 7.770 7.770 7.780 7.650 7.950 70,360,014 544,028,585 7.7321 6.878 6.878 6.887 6.772 7.038 79,481,467 6.8447 -1.15%
2023-05-09 0 7.860 7.860 7.870 7.850 8.140 44,026,397 349,555,243 7.9397 6.958 6.958 6.967 6.949 7.206 49,733,967 7.0285 -1.13%
2023-05-08 0 7.950 7.950 7.960 7.880 7.980 36,496,830 289,392,345 7.9292 7.038 7.038 7.046 6.976 7.064 41,228,269 7.0193 -0.50%
2023-05-05 0 7.990 7.980 7.990 7.950 8.340 27,430,523 220,820,081 8.0502 7.073 7.064 7.073 7.038 7.383 30,986,608 7.1263 -3.27%
2023-05-04 0 8.260 8.260 8.280 8.190 8.320 25,920,499 214,428,470 8.2725 7.312 7.312 7.330 7.250 7.365 29,280,825 7.3232 -0.12%
2023-05-03 0 8.270 8.260 8.270 8.010 8.280 26,289,240 214,702,675 8.1669 7.321 7.312 7.321 7.091 7.330 29,697,370 7.2297 1.10%
2023-05-02 0 8.180 8.170 8.180 7.980 8.400 36,420,063 297,661,075 8.1730 7.241 7.232 7.241 7.064 7.436 41,141,550 7.2350 2.00%
2023-04-28 0 8.020 8.020 8.030 7.810 8.060 28,933,040 230,769,838 7.9760 7.100 7.100 7.108 6.914 7.135 32,683,911 7.0607 0.38%
2023-04-27 0 7.990 7.980 7.990 7.810 8.000 26,815,069 213,103,128 7.9471 7.073 7.064 7.073 6.914 7.082 30,291,367 7.0351 0.63%
2023-04-26 0 7.940 7.940 7.950 7.900 8.240 37,542,413 301,068,388 8.0194 7.029 7.029 7.038 6.993 7.294 42,409,401 7.0991 -0.87%
2023-04-25 0 8.010 8.000 8.010 7.920 8.390 49,545,086 399,973,654 8.0729 7.091 7.082 7.091 7.011 7.427 55,968,097 7.1465 -4.19%
2023-04-24 0 8.360 8.360 8.370 8.190 8.560 48,538,197 404,434,960 8.3323 7.401 7.401 7.409 7.250 7.578 54,830,675 7.3761 -2.34%
2023-04-21 0 8.560 8.550 8.560 8.490 8.970 59,522,684 516,983,087 8.6855 7.578 7.569 7.578 7.516 7.941 67,239,188 7.6887 -2.39%
2023-04-20 0 8.770 8.760 8.770 8.640 8.850 44,866,571 393,068,833 8.7608 7.764 7.755 7.764 7.648 7.834 50,683,061 7.7554 1.74%
2023-04-19 0 8.620 8.610 8.620 8.570 8.780 39,085,793 338,562,681 8.6620 7.631 7.622 7.631 7.586 7.772 44,152,864 7.6680 -0.23%
2023-04-18 0 8.640 8.630 8.640 8.490 8.750 53,958,943 464,196,733 8.6028 7.648 7.640 7.648 7.516 7.746 60,954,165 7.6155 -1.82%
2023-04-17 0 8.800 8.790 8.800 8.270 8.860 85,030,588 739,682,775 8.6990 7.790 7.781 7.790 7.321 7.843 96,053,930 7.7007 5.77%
2023-04-14 0 8.320 8.320 8.330 8.220 8.410 40,048,234 332,961,266 8.3140 7.365 7.365 7.374 7.277 7.445 45,240,076 7.3599 -0.36%
2023-04-13 0 8.350 8.340 8.350 8.270 8.450 51,087,513 425,577,717 8.3304 7.392 7.383 7.392 7.321 7.480 57,710,484 7.3744 -1.53%
2023-04-12 0 8.480 8.470 8.480 8.270 8.630 78,491,485 665,249,233 8.4754 7.507 7.498 7.507 7.321 7.640 88,667,099 7.5028 1.80%
2023-04-11 0 8.330 8.320 8.330 8.210 8.510 69,142,973 578,087,509 8.3608 7.374 7.365 7.374 7.268 7.533 78,106,649 7.4013 -2.12%
2023-04-06 0 8.510 8.500 8.510 8.230 8.520 45,552,724 382,386,473 8.3944 7.533 7.525 7.533 7.286 7.542 51,458,166 7.4310 -0.35%
2023-04-04 0 8.540 8.540 8.550 8.450 8.640 51,855,703 442,913,298 8.5413 7.560 7.560 7.569 7.480 7.648 58,578,262 7.5611 0.71%
2023-04-03 0 8.480 8.480 8.490 8.320 8.560 46,190,471 390,378,048 8.4515 7.507 7.507 7.516 7.365 7.578 52,178,591 7.4816 -0.24%
2023-03-31 0 8.500 8.500 8.510 8.260 8.560 79,608,046 674,814,277 8.4767 7.525 7.525 7.533 7.312 7.578 89,928,411 7.5039 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 7.445 7.436 7.445 7.215 7.578 163,486,632 7.3717 -2.32%
2023-03-29 0 8.610 8.610 8.620 8.330 8.700 115,238,845 988,406,917 8.5770 7.622 7.622 7.631 7.374 7.702 130,178,377 7.5927 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 7.604 7.595 7.604 7.489 7.764 140,274,832 7.6093 -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 7.702 7.702 7.710 7.507 7.932 155,978,556 7.7578 -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 7.781 7.772 7.781 7.188 8.020 272,419,285 7.7504 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 7.188 7.179 7.188 6.515 7.303 235,921,259 7.0151 11.39%
2023-03-22 0 7.290 7.290 7.300 7.280 7.420 54,571,636 400,432,866 7.3377 6.453 6.453 6.462 6.445 6.568 61,646,288 6.4957 0.55%
2023-03-21 0 7.250 7.240 7.250 7.110 7.320 32,842,664 238,254,784 7.2544 6.418 6.409 6.418 6.294 6.480 37,100,378 6.4219 0.00%
2023-03-20 0 7.250 7.240 7.250 7.210 7.570 51,565,902 378,315,144 7.3365 6.418 6.409 6.418 6.383 6.701 58,250,891 6.4946 -3.20%
2023-03-17 0 7.490 7.480 7.490 7.280 7.600 80,798,658 605,796,731 7.4976 6.630 6.622 6.630 6.445 6.728 91,273,374 6.6372 4.32%
2023-03-16 0 7.180 7.180 7.190 7.050 7.310 56,441,969 406,977,464 7.2105 6.356 6.356 6.365 6.241 6.471 63,759,090 6.3831 -1.51%
2023-03-15 0 7.290 7.280 7.290 7.190 7.350 50,011,116 363,972,468 7.2778 6.453 6.445 6.453 6.365 6.506 56,494,543 6.4426 0.14%
2023-03-14 0 7.280 7.270 7.280 7.230 7.530 47,438,062 348,264,948 7.3415 6.445 6.436 6.445 6.400 6.666 53,587,919 6.4989 -2.54%
2023-03-13 0 7.470 7.460 7.470 7.290 7.530 64,313,083 478,854,196 7.4457 6.613 6.604 6.613 6.453 6.666 72,650,613 6.5912 2.33%
2023-03-10 0 7.300 7.300 7.310 7.230 7.540 116,686,648 853,595,461 7.3153 6.462 6.462 6.471 6.400 6.675 131,813,873 6.4758 -0.54%
2023-03-09 0 7.340 7.330 7.340 7.260 7.450 57,087,892 419,521,826 7.3487 6.498 6.489 6.498 6.427 6.595 64,488,750 6.5053 -0.14%
2023-03-08 0 7.350 7.340 7.350 7.210 7.460 65,364,948 478,631,216 7.3224 6.506 6.498 6.506 6.383 6.604 73,838,842 6.4821 -2.39%
2023-03-07 0 7.530 7.510 7.530 7.400 7.600 70,248,274 528,264,583 7.5200 6.666 6.648 6.666 6.551 6.728 79,355,241 6.6570 0.13%
2023-03-06 0 7.520 7.510 7.520 7.230 7.700 119,239,601 897,361,115 7.5257 6.657 6.648 6.657 6.400 6.816 134,697,790 6.6620 3.01%
2023-03-03 0 7.300 7.290 7.300 7.090 7.360 46,898,038 341,125,151 7.2738 6.462 6.453 6.462 6.276 6.515 52,977,887 6.4390 1.39%
2023-03-02 0 7.200 7.190 7.200 7.150 7.340 45,817,276 331,339,562 7.2318 6.374 6.365 6.374 6.329 6.498 51,757,015 6.4018 -1.64%
2023-03-01 0 7.320 7.320 7.330 7.040 7.360 62,665,714 453,413,022 7.2354 6.480 6.480 6.489 6.232 6.515 70,789,680 6.4051 3.98%
2023-02-28 0 7.040 7.040 7.060 7.000 7.310 94,098,058 667,869,605 7.0976 6.232 6.232 6.250 6.197 6.471 106,296,904 6.2831 -0.98%
2023-02-27 0 7.110 7.110 7.120 7.050 7.240 74,379,156 529,765,119 7.1225 6.294 6.294 6.303 6.241 6.409 84,021,649 6.3051 0.42%
2023-02-24 0 7.080 7.080 7.090 7.080 7.350 76,386,348 546,972,536 7.1606 6.267 6.267 6.276 6.267 6.506 86,289,053 6.3388 -2.48%
2023-02-23 0 7.260 7.260 7.270 6.900 7.400 115,987,255 840,663,082 7.2479 6.427 6.427 6.436 6.108 6.551 131,023,811 6.4161 5.52%
2023-02-22 0 6.880 6.880 6.890 6.850 7.020 52,624,359 364,194,369 6.9206 6.090 6.090 6.099 6.064 6.214 59,446,566 6.1264 -1.01%
2023-02-21 0 6.950 6.940 6.950 6.930 7.100 41,975,716 293,772,154 6.9986 6.152 6.144 6.152 6.135 6.285 47,417,436 6.1954 -2.11%
2023-02-20 0 7.100 7.090 7.100 6.740 7.270 84,580,987 600,987,347 7.1055 6.285 6.276 6.285 5.967 6.436 95,546,043 6.2900 4.72%
2023-02-17 0 6.780 6.770 6.780 6.660 7.100 77,286,471 529,335,169 6.8490 6.002 5.993 6.002 5.896 6.285 87,305,868 6.0630 -3.14%
2023-02-16 0 7.000 6.970 7.000 6.600 7.170 107,701,657 752,108,319 6.9833 6.197 6.170 6.197 5.843 6.347 121,664,070 6.1818 6.71%
2023-02-15 0 6.560 6.560 6.570 6.530 6.690 31,422,271 206,589,180 6.5746 5.807 5.807 5.816 5.781 5.922 35,495,845 5.8201 -0.61%
2023-02-14 0 6.600 6.600 6.610 6.530 6.670 30,602,555 202,195,405 6.6071 5.843 5.843 5.851 5.781 5.905 34,569,862 5.8489 0.61%
2023-02-13 0 6.560 6.560 6.570 6.440 6.590 31,169,577 203,850,280 6.5400 5.807 5.807 5.816 5.701 5.834 35,210,392 5.7895 -0.15%
2023-02-10 0 6.570 6.570 6.580 6.520 6.710 69,699,436 460,356,492 6.6049 5.816 5.816 5.825 5.772 5.940 78,735,252 5.8469 -3.10%
2023-02-09 0 6.780 6.780 6.790 6.500 6.780 58,232,878 389,946,428 6.6963 6.002 6.002 6.011 5.754 6.002 65,782,172 5.9278 3.04%
2023-02-08 0 6.580 6.570 6.580 6.320 6.670 83,566,507 549,859,986 6.5799 5.825 5.816 5.825 5.595 5.905 94,400,046 5.8248 3.62%
2023-02-07 0 6.350 6.340 6.350 6.290 6.380 24,714,906 156,665,188 6.3389 5.621 5.612 5.621 5.568 5.648 27,918,940 5.6114 0.63%
2023-02-06 0 6.310 6.310 6.320 6.280 6.420 22,336,897 141,762,013 6.3465 5.586 5.586 5.595 5.559 5.683 25,232,646 5.6182 -1.25%
2023-02-03 0 6.390 6.380 6.390 6.300 6.420 37,589,245 239,111,179 6.3612 5.657 5.648 5.657 5.577 5.683 42,462,304 5.6311 0.63%
2023-02-02 0 6.350 6.350 6.360 6.320 6.520 35,690,887 228,562,972 6.4040 5.621 5.621 5.630 5.595 5.772 40,317,844 5.6690 0.63%
2023-02-01 0 6.310 6.310 6.320 6.170 6.330 54,999,427 344,976,486 6.2724 5.586 5.586 5.595 5.462 5.604 62,129,537 5.5525 0.64%
2023-01-31 0 6.270 6.260 6.270 6.210 6.440 62,550,637 393,565,975 6.2920 5.550 5.542 5.550 5.497 5.701 70,659,684 5.5699 0.80%
2023-01-30 0 6.220 6.210 6.220 6.180 6.330 36,960,415 231,217,764 6.2558 5.506 5.497 5.506 5.471 5.604 41,751,953 5.5379 -1.27%
2023-01-27 0 6.300 6.290 6.300 6.170 6.430 47,063,874 294,813,352 6.2641 5.577 5.568 5.577 5.462 5.692 53,165,222 5.5452 -2.02%
2023-01-26 0 6.430 6.420 6.430 6.310 6.550 41,483,550 266,783,986 6.4311 5.692 5.683 5.692 5.586 5.798 46,861,466 5.6930 3.54%
2023-01-20 0 6.210 6.200 6.210 6.050 6.220 27,657,068 170,540,190 6.1662 5.497 5.488 5.497 5.356 5.506 31,242,523 5.4586 2.14%
2023-01-19 0 6.080 6.070 6.080 5.980 6.100 19,979,085 121,123,401 6.0625 5.382 5.373 5.382 5.294 5.400 22,569,168 5.3668 0.33%
2023-01-18 0 6.060 6.050 6.060 5.930 6.090 37,361,943 224,979,140 6.0216 5.365 5.356 5.365 5.249 5.391 42,205,535 5.3306 0.00%
2023-01-17 0 6.060 6.050 6.060 6.010 6.160 32,517,721 196,896,317 6.0550 5.365 5.356 5.365 5.320 5.453 36,733,309 5.3602 -0.16%
2023-01-16 0 6.070 6.070 6.080 6.010 6.320 70,527,540 428,756,961 6.0793 5.373 5.373 5.382 5.320 5.595 79,670,711 5.3816 -3.96%
2023-01-13 0 6.320 6.310 6.320 6.230 6.470 48,425,755 305,563,733 6.3099 5.595 5.586 5.595 5.515 5.727 54,703,656 5.5858 -2.02%
2023-01-12 0 6.450 6.430 6.450 6.320 6.450 26,256,222 167,909,512 6.3950 5.710 5.692 5.710 5.595 5.710 29,660,071 5.6611 1.26%
2023-01-11 0 6.370 6.370 6.380 6.360 6.540 32,041,373 206,349,674 6.4401 5.639 5.639 5.648 5.630 5.789 36,195,208 5.7010 -1.09%
2023-01-10 0 6.440 6.440 6.450 6.410 6.580 31,768,888 205,670,338 6.4740 5.701 5.701 5.710 5.674 5.825 35,887,398 5.7310 -0.16%
2023-01-09 0 6.450 6.440 6.450 6.360 6.600 33,664,527 218,098,863 6.4786 5.710 5.701 5.710 5.630 5.843 38,028,787 5.7351 1.10%
2023-01-06 0 6.380 6.380 6.390 6.380 6.550 28,822,580 185,616,391 6.4400 5.648 5.648 5.657 5.648 5.798 32,559,131 5.7009 -0.78%
2023-01-05 0 6.430 6.420 6.430 6.380 6.620 34,116,642 220,450,379 6.4617 5.692 5.683 5.692 5.648 5.860 38,539,514 5.7201 -2.28%
2023-01-04 0 6.580 6.570 6.580 6.490 6.630 24,694,211 161,954,418 6.5584 5.825 5.816 5.825 5.745 5.869 27,895,562 5.8057 1.39%
2023-01-03 0 6.490 6.490 6.500 6.210 6.520 23,577,147 150,656,030 6.3899 5.745 5.745 5.754 5.497 5.772 26,633,682 5.6566 1.25%
2022-12-30 0 6.410 6.410 6.420 6.380 6.500 14,139,750 91,076,908 6.4412 5.674 5.674 5.683 5.648 5.754 15,972,823 5.7020 0.31%
2022-12-29 0 6.390 6.390 6.400 6.360 6.570 22,958,384 147,395,279 6.4201 5.657 5.657 5.666 5.630 5.816 25,934,703 5.6833 -3.18%
2022-12-28 0 6.600 6.590 6.600 6.370 6.660 26,845,230 176,217,616 6.5642 5.843 5.834 5.843 5.639 5.896 30,325,438 5.8109 3.94%
2022-12-23 0 6.350 6.350 6.360 6.300 6.420 15,223,834 96,751,828 6.3553 5.621 5.621 5.630 5.577 5.683 17,197,448 5.6259 -1.55%
2022-12-22 0 6.450 6.440 6.450 6.300 6.480 26,186,879 168,164,995 6.4217 5.710 5.701 5.710 5.577 5.736 29,581,739 5.6848 3.20%
2022-12-21 0 6.250 6.230 6.250 6.150 6.270 22,397,039 139,171,000 6.2138 5.533 5.515 5.533 5.444 5.550 25,300,585 5.5007 0.97%
2022-12-20 0 6.190 6.190 6.200 6.170 6.320 20,197,557 125,656,713 6.2214 5.480 5.480 5.488 5.462 5.595 22,815,963 5.5074 -1.75%
2022-12-19 0 6.300 6.290 6.300 6.230 6.540 25,210,058 160,504,748 6.3667 5.577 5.568 5.577 5.515 5.789 28,478,283 5.6360 -2.17%
2022-12-16 0 6.440 6.430 6.440 6.370 6.570 44,825,603 289,573,443 6.4600 5.701 5.692 5.701 5.639 5.816 50,636,782 5.7186 1.26%
2022-12-15 0 6.360 6.350 6.360 6.230 6.390 41,697,833 264,100,948 6.3337 5.630 5.621 5.630 5.515 5.657 47,103,528 5.6068 0.16%
2022-12-14 0 6.350 6.340 6.350 6.240 6.420 48,689,750 308,107,618 6.3280 5.621 5.612 5.621 5.524 5.683 55,001,876 5.6018 2.25%
2022-12-13 0 6.210 6.200 6.210 6.070 6.220 56,515,903 349,357,532 6.1816 5.497 5.488 5.497 5.373 5.506 63,842,609 5.4722 0.00%
2022-12-12 0 6.210 6.190 6.210 6.040 6.250 46,895,162 290,518,733 6.1951 5.497 5.480 5.497 5.347 5.533 52,974,638 5.4841 0.00%
2022-12-09 0 6.210 6.200 6.210 6.040 6.270 72,469,085 447,685,187 6.1776 5.497 5.488 5.497 5.347 5.550 81,863,957 5.4686 1.80%
2022-12-08 0 6.100 6.090 6.100 5.990 6.120 63,851,698 386,977,278 6.0606 5.400 5.391 5.400 5.303 5.418 72,129,414 5.3650 -0.16%
2022-12-07 0 6.110 6.100 6.110 6.020 6.290 62,365,341 383,890,372 6.1555 5.409 5.400 5.409 5.329 5.568 70,450,366 5.4491 -3.17%
2022-12-06 0 6.310 6.310 6.320 6.250 6.380 32,139,468 202,793,016 6.3098 5.586 5.586 5.595 5.533 5.648 36,306,020 5.5857 -0.47%
2022-12-05 0 6.340 6.330 6.340 6.160 6.400 68,264,204 427,115,283 6.2568 5.612 5.604 5.612 5.453 5.666 77,113,956 5.5388 0.79%
2022-12-02 0 6.290 6.280 6.290 6.160 6.450 67,968,443 426,476,360 6.2746 5.568 5.559 5.568 5.453 5.710 76,779,853 5.5545 -1.41%
2022-12-01 0 6.380 6.370 6.380 6.320 6.710 60,494,382 390,822,342 6.4605 5.648 5.639 5.648 5.595 5.940 68,336,857 5.7191 -3.04%
2022-11-30 0 6.580 6.570 6.580 6.310 6.580 74,869,682 487,037,121 6.5051 5.825 5.816 5.825 5.586 5.825 84,575,767 5.7586 2.17%
2022-11-29 0 6.440 6.440 6.450 6.300 6.460 83,879,689 536,221,778 6.3927 5.701 5.701 5.710 5.577 5.719 94,753,829 5.6591 3.87%
2022-11-28 0 6.200 6.200 6.210 6.010 6.220 32,830,136 201,543,347 6.1390 5.488 5.488 5.497 5.320 5.506 37,086,226 5.4345 -1.43%
2022-11-25 0 6.290 6.290 6.300 6.290 6.540 15,825,614 100,731,018 6.3651 5.568 5.568 5.577 5.568 5.789 17,877,242 5.6346 -2.33%
2022-11-24 0 6.520 6.510 6.520 6.420 6.530 18,369,293 119,336,308 6.4965 5.701 5.692 5.701 5.613 5.710 21,008,456 5.6804 1.87%
2022-11-23 0 6.400 6.390 6.400 6.370 6.480 21,393,363 137,106,484 6.4088 5.596 5.587 5.596 5.570 5.666 24,467,001 5.6037 -0.47%
2022-11-22 0 6.430 6.430 6.440 6.380 6.580 27,036,046 175,025,053 6.4738 5.622 5.622 5.631 5.579 5.753 30,920,383 5.6605 0.31%
2022-11-21 0 6.410 6.400 6.410 6.310 6.440 29,634,166 189,226,873 6.3854 5.605 5.596 5.605 5.517 5.631 33,891,781 5.5833 -1.84%
2022-11-18 0 6.530 6.530 6.540 6.510 6.740 33,219,115 219,006,797 6.5928 5.710 5.710 5.718 5.692 5.893 37,991,789 5.7646 -1.80%
2022-11-17 0 6.650 6.650 6.660 6.570 6.870 38,908,321 259,997,245 6.6823 5.815 5.815 5.823 5.745 6.007 44,498,377 5.8428 -0.75%
2022-11-16 0 6.700 6.700 6.710 6.580 6.800 46,044,339 307,728,153 6.6833 5.858 5.858 5.867 5.753 5.946 52,659,645 5.8437 -1.03%
2022-11-15 0 6.770 6.760 6.770 6.580 6.780 37,990,932 254,889,346 6.7092 5.920 5.911 5.920 5.753 5.928 43,449,185 5.8664 1.80%
2022-11-14 0 6.650 6.640 6.650 6.580 6.850 45,511,341 304,396,711 6.6884 5.815 5.806 5.815 5.753 5.989 52,050,070 5.8482 0.15%
2022-11-11 0 6.640 6.630 6.640 6.540 6.720 54,290,099 359,616,006 6.6240 5.806 5.797 5.806 5.718 5.876 62,090,094 5.7918 3.91%
2022-11-10 0 6.390 6.390 6.400 6.280 6.490 45,200,828 288,539,375 6.3835 5.587 5.587 5.596 5.491 5.675 51,694,945 5.5816 0.31%
2022-11-09 0 6.370 6.370 6.380 6.320 6.480 37,921,065 242,119,424 6.3848 5.570 5.570 5.579 5.526 5.666 43,369,280 5.5827 -0.31%
2022-11-08 0 6.390 6.380 6.390 6.260 6.430 46,590,624 296,155,189 6.3565 5.587 5.579 5.587 5.474 5.622 53,284,416 5.5580 0.79%
2022-11-07 0 6.340 6.340 6.350 5.970 6.450 65,298,502 412,871,543 6.3228 5.544 5.544 5.552 5.220 5.640 74,680,102 5.5285 4.79%
2022-11-04 0 6.050 6.040 6.050 5.740 6.170 73,199,364 438,995,312 5.9973 5.290 5.281 5.290 5.019 5.395 83,716,101 5.2439 1.51%
2022-11-03 0 5.960 5.950 5.960 5.700 6.010 56,834,937 335,773,850 5.9079 5.211 5.203 5.211 4.984 5.255 65,000,555 5.1657 -0.67%
2022-11-02 0 6.000 5.980 6.000 5.890 6.280 65,260,349 392,694,979 6.0174 5.246 5.229 5.246 5.150 5.491 74,636,467 5.2614 -4.91%
2022-11-01 0 6.310 6.310 6.320 6.090 6.380 66,627,643 415,926,033 6.2425 5.517 5.517 5.526 5.325 5.579 76,200,204 5.4583 0.48%
2022-10-31 0 6.280 6.280 6.290 6.070 6.340 57,348,185 359,197,812 6.2635 5.491 5.491 5.500 5.307 5.544 65,587,543 5.4766 3.63%
2022-10-28 0 6.060 6.060 6.070 6.020 6.200 41,095,776 250,382,335 6.0927 5.299 5.299 5.307 5.264 5.421 47,000,109 5.3273 -1.62%
2022-10-27 0 6.160 6.150 6.160 6.000 6.260 57,437,176 354,294,639 6.1684 5.386 5.377 5.386 5.246 5.474 65,689,319 5.3935 3.53%
2022-10-26 0 5.950 5.950 5.960 5.750 6.060 59,209,818 352,030,918 5.9455 5.203 5.203 5.211 5.028 5.299 67,716,641 5.1986 1.36%
2022-10-25 0 5.870 5.860 5.870 5.600 5.990 79,936,399 466,782,383 5.8394 5.133 5.124 5.133 4.897 5.238 91,421,062 5.1059 5.20%
2022-10-24 0 5.580 5.580 5.590 5.460 5.720 57,006,728 318,500,985 5.5871 4.879 4.879 4.888 4.774 5.001 65,197,028 4.8852 -3.29%
2022-10-21 0 5.770 5.770 5.780 5.700 5.860 39,764,645 230,018,624 5.7845 5.045 5.045 5.054 4.984 5.124 45,477,732 5.0578 1.05%
2022-10-20 0 5.710 5.700 5.710 5.460 5.760 45,366,750 256,529,468 5.6546 4.993 4.984 4.993 4.774 5.036 51,884,705 4.9442 0.71%
2022-10-19 0 5.670 5.660 5.670 5.640 5.820 28,016,662 159,789,858 5.7034 4.958 4.949 4.958 4.931 5.089 32,041,886 4.9869 0.00%
2022-10-18 0 5.670 5.660 5.670 5.450 5.690 52,200,424 292,794,455 5.6090 4.958 4.949 4.958 4.765 4.975 59,700,190 4.9044 1.07%
2022-10-17 0 5.610 5.610 5.620 5.520 5.680 39,560,561 222,006,596 5.6118 4.905 4.905 4.914 4.827 4.966 45,244,326 4.9068 1.45%
2022-10-14 0 5.530 5.530 5.540 5.460 5.670 49,646,078 277,216,354 5.5839 4.835 4.835 4.844 4.774 4.958 56,778,855 4.8824 2.79%
2022-10-13 0 5.380 5.370 5.380 5.350 5.580 36,547,221 198,614,895 5.4345 4.704 4.695 4.704 4.678 4.879 41,798,052 4.7518 -2.36%
2022-10-12 0 5.510 5.500 5.510 5.400 5.550 36,932,063 202,618,982 5.4863 4.818 4.809 4.818 4.722 4.853 42,238,185 4.7971 1.47%
2022-10-11 0 5.430 5.420 5.430 5.410 5.560 36,321,744 198,503,302 5.4651 4.748 4.739 4.748 4.730 4.862 41,540,180 4.7786 -0.37%
2022-10-10 0 5.450 5.450 5.460 5.260 5.480 17,444,172 94,441,575 5.4139 4.765 4.765 4.774 4.599 4.792 19,950,420 4.7338 -1.09%
2022-10-07 0 5.510 5.500 5.510 5.470 5.690 28,038,977 155,125,558 5.5325 4.818 4.809 4.818 4.783 4.975 32,067,407 4.8375 -2.99%
2022-10-06 0 5.680 5.680 5.690 5.590 5.720 23,436,823 132,896,615 5.6704 4.966 4.966 4.975 4.888 5.001 26,804,050 4.9581 -0.70%
2022-10-05 0 5.720 5.720 5.730 5.590 5.800 47,926,306 273,844,740 5.7139 5.001 5.001 5.010 4.888 5.071 54,811,999 4.9961 6.52%
2022-10-03 0 5.370 5.370 5.380 5.340 5.520 15,971,446 86,261,571 5.4010 4.695 4.695 4.704 4.669 4.827 18,266,104 4.7225 -1.65%
2022-09-30 0 5.460 5.460 5.470 5.360 5.590 43,197,921 236,248,337 5.4690 4.774 4.774 4.783 4.687 4.888 49,404,275 4.7819 2.06%
2022-09-29 0 5.350 5.340 5.350 5.280 5.740 60,938,051 330,679,815 5.4265 4.678 4.669 4.678 4.617 5.019 69,693,174 4.7448 -7.12%
2022-09-28 0 5.760 5.750 5.760 5.650 5.850 59,802,092 343,609,796 5.7458 5.036 5.028 5.036 4.940 5.115 68,394,009 5.0240 -1.71%
2022-09-27 0 5.860 5.860 5.870 5.770 5.890 22,482,373 131,115,970 5.8319 5.124 5.124 5.133 5.045 5.150 25,712,472 5.0993 0.00%
2022-09-26 0 5.860 5.850 5.860 5.750 5.910 23,486,656 137,151,681 5.8396 5.124 5.115 5.124 5.028 5.168 26,861,043 5.1060 -0.17%
2022-09-23 0 5.870 5.860 5.870 5.810 5.910 25,994,236 152,408,606 5.8632 5.133 5.124 5.133 5.080 5.168 29,728,893 5.1266 -0.51%
2022-09-22 0 5.900 5.900 5.910 5.780 5.970 45,039,275 263,918,214 5.8597 5.159 5.159 5.168 5.054 5.220 51,510,181 5.1236 -3.12%
2022-09-21 0 6.090 6.080 6.090 6.020 6.180 22,863,008 139,427,901 6.0984 5.325 5.316 5.325 5.264 5.404 26,147,794 5.3323 -1.14%
2022-09-20 0 6.160 6.150 6.160 6.130 6.230 26,894,413 166,045,655 6.1740 5.386 5.377 5.386 5.360 5.447 30,758,401 5.3984 0.65%
2022-09-19 0 6.120 6.110 6.120 6.000 6.190 28,883,480 176,903,537 6.1247 5.351 5.342 5.351 5.246 5.412 33,033,242 5.3553 0.82%
2022-09-16 0 6.070 6.070 6.080 5.890 6.130 41,755,852 252,370,223 6.0439 5.307 5.307 5.316 5.150 5.360 47,755,020 5.2847 -1.14%
2022-09-15 0 6.140 6.140 6.150 6.080 6.210 22,676,138 138,877,667 6.1244 5.369 5.369 5.377 5.316 5.430 25,934,076 5.3550 -0.16%
2022-09-14 0 6.150 6.150 6.160 6.140 6.240 49,410,592 305,077,303 6.1743 5.377 5.377 5.386 5.369 5.456 56,509,536 5.3987 -3.00%
2022-09-13 0 6.340 6.330 6.340 6.110 6.430 47,820,517 301,506,284 6.3050 5.544 5.535 5.544 5.342 5.622 54,691,011 5.5129 3.93%
2022-09-09 0 6.100 6.090 6.100 5.970 6.190 38,862,663 237,450,350 6.1100 5.334 5.325 5.334 5.220 5.412 44,446,159 5.3424 1.67%
2022-09-08 0 6.000 6.000 6.010 5.970 6.110 40,689,376 244,967,057 6.0204 5.246 5.246 5.255 5.220 5.342 46,535,321 5.2641 -1.32%
2022-09-07 0 6.080 6.070 6.080 6.000 6.140 69,702,517 421,766,684 6.0510 5.316 5.307 5.316 5.246 5.369 79,716,853 5.2908 -1.78%
2022-09-06 0 6.190 6.180 6.190 6.120 6.250 26,166,740 161,680,961 6.1789 5.412 5.404 5.412 5.351 5.465 29,926,181 5.4027 -0.32%
2022-09-05 0 6.210 6.200 6.210 6.090 6.300 45,520,405 281,374,483 6.1813 5.430 5.421 5.430 5.325 5.509 52,060,436 5.4048 -0.48%
2022-09-02 0 6.240 6.240 6.250 6.160 6.450 108,192,206 676,503,131 6.2528 5.456 5.456 5.465 5.386 5.640 123,736,452 5.4673 -3.11%
2022-09-01 0 6.440 6.430 6.440 6.400 6.490 34,923,886 224,804,016 6.4370 5.631 5.622 5.631 5.596 5.675 39,941,488 5.6283 -0.92%
2022-08-31 0 6.500 6.490 6.500 6.340 6.620 37,313,770 242,325,929 6.4943 5.683 5.675 5.683 5.544 5.788 42,674,733 5.6784 0.46%
2022-08-30 0 6.470 6.460 6.470 6.320 6.600 50,839,092 326,005,968 6.4125 5.657 5.648 5.657 5.526 5.771 58,143,272 5.6069 -1.37%
2022-08-29 0 6.560 6.550 6.560 6.530 6.780 59,601,694 392,713,539 6.5890 5.736 5.727 5.736 5.710 5.928 68,164,819 5.7612 -4.65%
2022-08-26 0 6.880 6.870 6.880 6.740 6.880 31,253,345 213,605,783 6.8347 6.016 6.007 6.016 5.893 6.016 35,743,592 5.9761 1.47%
2022-08-25 0 6.780 6.770 6.780 6.630 6.790 41,074,783 276,000,451 6.7195 5.928 5.920 5.928 5.797 5.937 46,976,100 5.8753 2.26%
2022-08-24 0 6.630 6.620 6.630 6.590 6.910 68,958,753 461,756,189 6.6961 5.797 5.788 5.797 5.762 6.042 78,866,230 5.8549 -4.05%
2022-08-23 0 6.910 6.900 6.910 6.860 7.030 37,128,107 256,519,908 6.9090 6.042 6.033 6.042 5.998 6.147 42,462,395 6.0411 -1.43%
2022-08-22 0 7.010 7.010 7.020 6.930 7.100 41,270,167 288,931,193 7.0010 6.129 6.129 6.138 6.059 6.208 47,199,556 6.1215 -2.50%
2022-08-19 0 7.190 7.180 7.190 6.930 7.250 74,016,813 529,048,786 7.1477 6.287 6.278 6.287 6.059 6.339 84,650,995 6.2498 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 6.112 6.103 6.112 5.946 6.226 173,460,579 6.0987 1.45%
2022-08-17 0 6.890 6.890 6.900 6.860 6.970 18,872,173 130,283,439 6.9035 6.024 6.024 6.033 5.998 6.094 21,583,586 6.0362 -0.43%
2022-08-16 0 6.920 6.910 6.920 6.850 7.040 23,554,559 162,803,199 6.9117 6.051 6.042 6.051 5.989 6.156 26,938,702 6.0435 -1.14%
2022-08-15 0 7.000 7.000 7.010 7.000 7.170 15,988,828 112,465,092 7.0340 6.121 6.121 6.129 6.121 6.269 18,285,983 6.1503 -1.55%
2022-08-12 0 7.110 7.100 7.110 7.040 7.190 19,570,694 139,053,340 7.1052 6.217 6.208 6.217 6.156 6.287 22,382,465 6.2126 -0.28%
2022-08-11 0 7.130 7.130 7.140 6.830 7.250 43,339,034 307,949,270 7.1056 6.234 6.234 6.243 5.972 6.339 49,565,662 6.2130 3.33%
2022-08-10 0 6.900 6.900 6.910 6.880 7.100 40,886,136 284,740,293 6.9642 6.033 6.033 6.042 6.016 6.208 46,760,350 6.0894 -2.13%
2022-08-09 0 7.050 7.050 7.060 7.040 7.190 23,039,610 163,829,604 7.1108 6.164 6.164 6.173 6.156 6.287 26,349,769 6.2175 -0.98%
2022-08-08 0 7.120 7.110 7.120 7.000 7.160 18,904,086 134,024,781 7.0897 6.226 6.217 6.226 6.121 6.261 21,620,084 6.1991 -0.42%
2022-08-05 0 7.150 7.150 7.160 7.000 7.190 22,384,519 159,984,631 7.1471 6.252 6.252 6.261 6.121 6.287 25,600,559 6.2493 2.58%
2022-08-04 0 6.970 6.970 6.980 6.910 7.050 29,832,761 207,654,603 6.9606 6.094 6.094 6.103 6.042 6.164 34,118,909 6.0862 1.01%
2022-08-03 0 6.900 6.890 6.900 6.860 7.140 36,637,261 255,281,302 6.9678 6.033 6.024 6.033 5.998 6.243 41,901,028 6.0925 -1.85%
2022-08-02 0 7.030 7.030 7.040 7.000 7.210 31,004,647 218,482,663 7.0468 6.147 6.147 6.156 6.121 6.304 35,459,163 6.1615 -1.68%
2022-08-01 0 7.150 7.140 7.150 7.140 7.390 41,330,409 297,006,502 7.1861 6.252 6.243 6.252 6.243 6.462 47,268,453 6.2834 -1.92%
2022-07-29 0 7.590 7.580 7.590 7.550 7.730 36,643,389 278,978,785 7.6133 6.374 6.366 6.374 6.341 6.492 43,632,647 6.3938 -0.78%
2022-07-28 0 7.650 7.640 7.650 7.540 7.720 42,257,011 323,618,181 7.6583 6.425 6.416 6.425 6.332 6.483 50,316,996 6.4316 0.79%
2022-07-27 0 7.590 7.580 7.590 7.430 7.590 37,097,108 279,301,910 7.5289 6.374 6.366 6.374 6.240 6.374 44,172,907 6.3229 1.47%
2022-07-26 0 7.480 7.480 7.490 7.430 7.530 30,212,733 226,212,605 7.4873 6.282 6.282 6.290 6.240 6.324 35,975,426 6.2880 -0.40%
2022-07-25 0 7.510 7.500 7.510 7.340 7.510 45,382,397 338,846,183 7.4665 6.307 6.299 6.307 6.164 6.307 54,038,510 6.2705 2.04%
2022-07-22 0 7.360 7.330 7.360 7.290 7.390 32,428,767 237,670,745 7.3290 6.181 6.156 6.181 6.122 6.206 38,614,140 6.1550 0.55%
2022-07-21 0 7.320 7.280 7.320 7.200 7.370 28,952,604 211,364,354 7.3004 6.147 6.114 6.147 6.047 6.189 34,474,943 6.1310 0.97%
2022-07-20 0 7.250 7.240 7.250 7.160 7.300 40,169,610 290,706,194 7.2370 6.089 6.080 6.089 6.013 6.131 47,831,450 6.0777 1.40%
2022-07-19 0 7.150 7.140 7.150 7.040 7.190 28,333,130 201,739,436 7.1203 6.005 5.996 6.005 5.912 6.038 33,737,313 5.9797 -0.42%
2022-07-18 0 7.180 7.170 7.180 6.960 7.220 77,231,502 547,631,255 7.0908 6.030 6.021 6.030 5.845 6.063 91,962,424 5.9549 1.27%
2022-07-15 0 7.090 7.090 7.100 7.020 7.180 19,549,133 138,816,059 7.1009 5.954 5.954 5.963 5.896 6.030 23,277,880 5.9634 -1.39%
2022-07-14 0 7.190 7.180 7.190 7.040 7.210 25,575,206 182,684,146 7.1430 6.038 6.030 6.038 5.912 6.055 30,453,350 5.9988 1.99%
2022-07-13 0 7.050 7.050 7.060 6.990 7.110 34,956,370 246,537,250 7.0527 5.921 5.921 5.929 5.870 5.971 41,623,851 5.9230 -0.14%
2022-07-12 0 7.060 7.050 7.060 7.040 7.180 25,212,326 178,543,640 7.0816 5.929 5.921 5.929 5.912 6.030 30,021,255 5.9472 -0.56%
2022-07-11 0 7.100 7.090 7.100 7.050 7.140 23,272,889 165,169,566 7.0971 5.963 5.954 5.963 5.921 5.996 27,711,895 5.9602 -0.70%
2022-07-08 0 7.150 7.140 7.150 7.080 7.280 31,712,601 227,188,609 7.1640 6.005 5.996 6.005 5.946 6.114 37,761,375 6.0164 0.00%
2022-07-07 0 7.150 7.140 7.150 7.060 7.180 32,023,326 228,635,822 7.1397 6.005 5.996 6.005 5.929 6.030 38,131,366 5.9960 -0.42%
2022-07-06 0 7.180 7.170 7.180 7.050 7.210 55,776,108 397,130,516 7.1201 6.030 6.021 6.030 5.921 6.055 66,414,688 5.9796 -0.42%
2022-07-05 0 7.210 7.200 7.210 7.190 7.470 41,160,674 298,933,959 7.2626 6.055 6.047 6.055 6.038 6.273 49,011,547 6.0993 -0.96%
2022-07-04 0 7.280 7.270 7.280 7.160 7.340 39,173,457 284,306,573 7.2576 6.114 6.105 6.114 6.013 6.164 46,645,294 6.0951 -0.68%
2022-06-30 0 7.330 7.330 7.340 7.300 7.590 60,877,184 450,252,764 7.3961 6.156 6.156 6.164 6.131 6.374 72,488,729 6.2113 -4.18%
2022-06-29 0 7.650 7.640 7.650 7.600 7.970 38,466,065 296,103,490 7.6978 6.425 6.416 6.425 6.383 6.693 45,802,976 6.4647 -2.42%
2022-06-28 0 7.840 7.830 7.840 7.660 7.880 54,625,863 426,057,864 7.7996 6.584 6.576 6.584 6.433 6.618 65,045,049 6.5502 0.77%
2022-06-27 0 7.780 7.770 7.780 7.480 7.820 75,952,691 586,268,609 7.7189 6.534 6.525 6.534 6.282 6.567 90,439,697 6.4824 4.71%
2022-06-24 0 7.430 7.430 7.440 7.310 7.470 26,053,304 192,585,492 7.3920 6.240 6.240 6.248 6.139 6.273 31,022,639 6.2079 1.50%
2022-06-23 0 7.320 7.310 7.320 7.230 7.410 36,795,603 269,682,250 7.3292 6.147 6.139 6.147 6.072 6.223 43,813,894 6.1552 1.10%
2022-06-22 0 7.240 7.240 7.250 7.230 7.520 28,305,009 206,696,358 7.3025 6.080 6.080 6.089 6.072 6.315 33,703,828 6.1327 -2.56%
2022-06-21 0 7.430 7.410 7.430 7.260 7.460 28,642,225 212,157,126 7.4071 6.240 6.223 6.240 6.097 6.265 34,105,364 6.2206 1.23%
2022-06-20 0 7.340 7.320 7.340 7.120 7.370 26,423,351 192,348,917 7.2795 6.164 6.147 6.164 5.979 6.189 31,463,268 6.1134 2.09%
2022-06-17 0 7.190 7.190 7.200 7.030 7.310 56,572,865 408,232,113 7.2160 6.038 6.038 6.047 5.904 6.139 67,363,416 6.0601 0.84%
2022-06-16 0 7.130 7.110 7.130 7.060 7.320 63,092,109 451,387,171 7.1544 5.988 5.971 5.988 5.929 6.147 75,126,123 6.0084 -2.19%
2022-06-15 0 7.290 7.280 7.290 7.200 7.500 68,509,743 503,114,223 7.3437 6.122 6.114 6.122 6.047 6.299 81,577,101 6.1673 -3.70%
2022-06-14 0 7.570 7.560 7.570 7.360 7.640 45,491,658 343,708,572 7.5554 6.357 6.349 6.357 6.181 6.416 54,168,611 6.3452 0.93%
2022-06-13 0 7.500 7.490 7.500 7.400 7.540 47,589,096 356,528,978 7.4918 6.299 6.290 6.299 6.215 6.332 56,666,108 6.2917 -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 6.509 6.483 6.509 6.299 6.525 198,886,922 6.4676 0.39%
2022-06-09 0 7.720 7.710 7.720 7.640 7.850 37,372,925 288,210,195 7.7117 6.483 6.475 6.483 6.416 6.593 44,501,333 6.4764 -0.77%
2022-06-08 0 7.780 7.780 7.790 7.710 7.900 43,007,843 335,523,692 7.8015 6.534 6.534 6.542 6.475 6.635 51,211,040 6.5518 0.00%
2022-06-07 0 7.780 7.780 7.790 7.530 7.890 43,099,723 335,082,369 7.7746 6.534 6.534 6.542 6.324 6.626 51,320,445 6.5292 0.91%
2022-06-06 0 7.710 7.700 7.710 7.330 7.730 43,081,116 327,191,816 7.5948 6.475 6.467 6.475 6.156 6.492 51,298,289 6.3782 3.21%
2022-06-02 0 7.470 7.470 7.480 7.350 7.520 62,218,536 463,322,410 7.4467 6.273 6.273 6.282 6.173 6.315 74,085,927 6.2539 -2.10%
2022-06-01 0 7.630 7.630 7.640 7.620 7.770 42,381,400 325,484,686 7.6799 6.408 6.408 6.416 6.399 6.525 50,465,111 6.4497 -1.42%
2022-05-31 0 7.740 7.730 7.740 7.540 7.750 56,499,028 435,409,585 7.7065 6.500 6.492 6.500 6.332 6.509 67,275,496 6.4720 1.98%
2022-05-30 0 7.590 7.590 7.600 7.510 7.730 41,392,326 315,623,683 7.6252 6.374 6.374 6.383 6.307 6.492 49,287,383 6.4037 1.20%
2022-05-27 0 7.500 7.500 7.510 7.340 7.530 67,979,909 506,040,578 7.4440 6.299 6.299 6.307 6.164 6.324 80,946,208 6.2516 3.16%
2022-05-26 0 7.270 7.260 7.270 7.070 7.290 77,663,458 559,094,388 7.1989 6.105 6.097 6.105 5.937 6.122 92,476,771 6.0458 1.11%
2022-05-25 0 7.190 7.180 7.190 7.150 7.430 78,210,608 564,155,178 7.2133 6.038 6.030 6.038 6.005 6.240 93,128,282 6.0578 -2.44%
2022-05-24 0 7.370 7.370 7.380 7.320 7.700 63,682,724 473,631,293 7.4374 6.189 6.189 6.198 6.147 6.467 75,829,390 6.2460 -4.66%
2022-05-23 0 7.730 7.720 7.730 7.680 7.960 41,623,978 323,737,701 7.7777 6.492 6.483 6.492 6.450 6.685 49,563,220 6.5318 -3.50%
2022-05-20 0 8.010 8.010 8.020 7.890 8.070 33,077,661 264,059,255 7.9830 6.727 6.727 6.735 6.626 6.777 39,386,802 6.7043 2.17%
2022-05-19 0 7.840 7.840 7.850 7.790 8.170 54,989,221 434,883,621 7.9085 6.584 6.584 6.593 6.542 6.861 65,477,712 6.6417 -5.20%
2022-05-18 0 8.270 8.260 8.270 8.110 8.360 40,493,850 334,838,855 8.2689 6.945 6.937 6.945 6.811 7.021 48,217,535 6.9443 0.36%
2022-05-17 0 8.240 8.240 8.250 8.090 8.280 40,691,961 334,268,862 8.2146 6.920 6.920 6.928 6.794 6.954 48,453,433 6.8988 3.91%
2022-05-16 0 7.930 7.920 7.930 7.870 8.070 29,431,293 234,206,744 7.9577 6.660 6.651 6.660 6.609 6.777 35,044,936 6.6830 -0.75%
2022-05-13 0 7.990 7.990 8.000 7.850 8.060 41,648,399 332,220,248 7.9768 6.710 6.710 6.719 6.593 6.769 49,592,299 6.6990 0.13%
2022-05-12 0 7.980 7.980 7.990 7.910 8.240 68,215,165 552,578,033 8.1005 6.702 6.702 6.710 6.643 6.920 81,226,336 6.8029 -3.04%
2022-05-11 0 8.230 8.220 8.230 8.120 8.430 68,641,601 565,511,918 8.2386 6.912 6.903 6.912 6.819 7.080 81,734,110 6.9189 1.98%
2022-05-10 0 8.070 8.060 8.070 7.510 8.120 84,301,517 669,709,308 7.9442 6.777 6.769 6.777 6.307 6.819 100,380,955 6.6717 2.93%
2022-05-06 0 7.840 7.830 7.840 7.520 8.060 71,204,376 556,690,199 7.8182 6.584 6.576 6.584 6.315 6.769 84,785,701 6.5659 2.08%
2022-05-05 0 7.680 7.670 7.680 7.650 7.880 27,570,304 213,799,313 7.7547 6.450 6.441 6.450 6.425 6.618 32,828,987 6.5125 0.92%
2022-05-04 0 7.610 7.600 7.610 7.480 7.650 13,729,663 104,224,411 7.5912 6.391 6.383 6.391 6.282 6.425 16,348,421 6.3752 0.40%
2022-05-03 0 7.580 7.570 7.580 7.420 7.620 29,138,517 219,654,489 7.5383 6.366 6.357 6.366 6.231 6.399 34,696,317 6.3308 -1.30%
2022-04-29 0 7.680 7.670 7.680 7.290 7.720 54,210,342 409,279,816 7.5498 6.450 6.441 6.450 6.122 6.483 64,550,272 6.3405 4.35%
2022-04-28 0 7.360 7.360 7.370 7.160 7.440 30,697,722 224,914,269 7.3267 6.181 6.181 6.189 6.013 6.248 36,552,920 6.1531 2.22%
2022-04-27 0 7.200 7.200 7.210 6.970 7.270 56,857,757 406,215,309 7.1444 6.047 6.047 6.055 5.854 6.105 67,702,648 6.0000 0.84%
2022-04-26 0 7.140 7.140 7.150 7.090 7.630 63,618,051 459,292,539 7.2195 5.996 5.996 6.005 5.954 6.408 75,752,382 6.0631 -4.16%
2022-04-25 0 7.450 7.440 7.450 7.390 7.650 25,206,297 187,943,278 7.4562 6.257 6.248 6.257 6.206 6.425 30,014,076 6.2618 -3.87%
2022-04-22 0 7.750 7.740 7.750 7.500 7.780 32,360,109 248,928,801 7.6925 6.509 6.500 6.509 6.299 6.534 38,532,386 6.4602 -0.39%
2022-04-21 0 7.780 7.770 7.780 7.700 7.960 24,936,018 194,569,607 7.8028 6.534 6.525 6.534 6.467 6.685 29,692,245 6.5529 -1.52%
2022-04-20 0 7.900 7.880 7.900 7.670 8.040 37,316,859 293,156,642 7.8559 6.635 6.618 6.635 6.441 6.752 44,434,573 6.5975 3.00%
2022-04-19 0 7.670 7.660 7.670 7.540 7.890 46,285,416 356,552,307 7.7033 6.441 6.433 6.441 6.332 6.626 55,113,768 6.4694 -1.03%
2022-04-14 0 7.750 7.740 7.750 7.700 7.870 40,897,199 316,679,301 7.7433 6.509 6.500 6.509 6.467 6.609 48,697,817 6.5029 0.39%
2022-04-13 0 7.720 7.720 7.730 7.480 7.760 41,103,163 313,667,144 7.6312 6.483 6.483 6.492 6.282 6.517 48,943,066 6.4088 -0.77%
2022-04-12 0 7.780 7.770 7.780 7.650 8.200 55,561,131 434,259,804 7.8159 6.534 6.525 6.534 6.425 6.886 66,158,707 6.5639 -4.19%
2022-04-11 0 8.120 8.120 8.130 8.100 8.470 30,688,388 252,054,217 8.2133 6.819 6.819 6.828 6.803 7.113 36,541,806 6.8977 -4.47%
2022-04-08 0 8.500 8.490 8.500 8.400 8.630 37,540,013 320,175,170 8.5289 7.138 7.130 7.138 7.054 7.248 44,700,291 7.1627 2.53%
2022-04-07 0 8.290 8.290 8.300 8.230 8.500 60,436,072 505,648,243 8.3667 6.962 6.962 6.970 6.912 7.138 71,963,481 7.0265 -1.54%
2022-04-06 0 8.420 8.410 8.420 8.390 8.910 69,803,643 600,105,121 8.5970 7.071 7.063 7.071 7.046 7.483 83,117,796 7.2199 -6.86%
2022-04-04 0 9.040 9.030 9.040 8.620 9.050 77,741,254 689,553,834 8.8699 7.592 7.584 7.592 7.239 7.600 92,569,405 7.4490 4.87%
2022-04-01 0 8.620 8.570 8.620 8.400 8.620 42,898,338 365,854,618 8.5284 7.239 7.197 7.239 7.054 7.239 51,080,648 7.1623 1.17%
2022-03-31 0 8.520 8.510 8.520 8.380 8.580 39,875,655 338,191,171 8.4811 7.155 7.147 7.155 7.038 7.206 47,481,427 7.1226 0.47%
2022-03-30 0 8.480 8.470 8.480 8.410 8.630 37,337,409 318,411,166 8.5279 7.122 7.113 7.122 7.063 7.248 44,459,043 7.1619 -0.24%
2022-03-29 0 8.500 8.490 8.500 8.280 8.540 38,686,569 327,089,420 8.4549 7.138 7.130 7.138 6.954 7.172 46,065,538 7.1005 0.47%
2022-03-28 0 8.460 8.450 8.460 8.300 8.540 34,746,118 292,846,380 8.4282 7.105 7.096 7.105 6.970 7.172 41,373,496 7.0781 1.44%
2022-03-25 0 8.340 8.330 8.340 8.260 8.550 38,138,935 318,838,847 8.3599 7.004 6.996 7.004 6.937 7.180 45,413,450 7.0208 -1.30%
2022-03-24 0 8.450 8.440 8.450 8.180 8.570 54,559,429 460,317,660 8.4370 7.096 7.088 7.096 6.870 7.197 64,965,943 7.0855 2.05%
2022-03-23 0 8.280 8.280 8.290 8.150 8.330 30,133,402 248,605,595 8.2502 6.954 6.954 6.962 6.844 6.996 35,880,964 6.9286 0.36%
2022-03-22 0 8.250 8.230 8.250 7.990 8.250 43,183,639 353,038,163 8.1753 6.928 6.912 6.928 6.710 6.928 51,420,367 6.8657 1.73%
2022-03-21 0 8.110 8.100 8.110 7.920 8.180 43,356,020 350,384,030 8.0816 6.811 6.803 6.811 6.651 6.870 51,625,627 6.7870 1.00%
2022-03-18 0 8.030 8.030 8.040 7.840 8.130 74,476,981 595,488,394 7.9956 6.744 6.744 6.752 6.584 6.828 88,682,514 6.7148 0.37%
2022-03-17 0 8.000 7.980 8.000 7.460 8.020 76,440,160 596,085,613 7.7981 6.719 6.702 6.719 6.265 6.735 91,020,144 6.5489 6.10%
2022-03-16 0 7.540 7.530 7.540 7.050 7.560 72,867,010 537,111,312 7.3711 6.332 6.324 6.332 5.921 6.349 86,765,461 6.1904 2.17%
2022-03-15 0 7.380 7.340 7.380 7.240 7.600 67,375,983 498,288,524 7.3956 6.198 6.164 6.198 6.080 6.383 80,227,091 6.2110 -1.07%
2022-03-14 0 7.460 7.450 7.460 7.400 7.780 51,531,609 388,506,930 7.5392 6.265 6.257 6.265 6.215 6.534 61,360,605 6.3315 -4.73%
2022-03-11 0 7.830 7.820 7.830 7.500 7.860 49,396,075 381,475,152 7.7228 6.576 6.567 6.576 6.299 6.601 58,817,745 6.4857 1.56%
2022-03-10 0 7.710 7.700 7.710 7.590 7.850 36,708,035 282,365,201 7.6922 6.475 6.467 6.475 6.374 6.593 43,709,624 6.4600 1.85%
2022-03-09 0 7.570 7.570 7.580 7.410 7.670 44,977,078 339,786,518 7.5547 6.357 6.357 6.366 6.223 6.441 53,555,881 6.3445 -1.05%
2022-03-08 0 7.650 7.640 7.650 7.600 7.880 62,413,306 482,265,972 7.7270 6.425 6.416 6.425 6.383 6.618 74,317,847 6.4892 -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 6.467 6.458 6.467 6.265 6.509 161,775,872 6.5237 -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 6.668 6.660 6.668 6.567 7.021 190,149,961 6.7149 -6.59%
2022-03-03 0 8.500 8.500 8.510 8.460 8.960 51,899,716 449,550,384 8.6619 7.138 7.138 7.147 7.105 7.525 61,798,924 7.2744 -0.58%
2022-03-02 0 8.550 8.540 8.550 8.460 8.790 56,095,203 483,090,824 8.6120 7.180 7.172 7.180 7.105 7.382 66,794,646 7.2325 -1.50%
2022-03-01 0 8.680 8.680 8.690 8.620 8.820 33,338,627 289,964,990 8.6976 7.290 7.290 7.298 7.239 7.407 39,697,544 7.3044 -0.12%
2022-02-28 0 8.690 8.680 8.690 8.440 8.720 59,723,860 513,155,546 8.5921 7.298 7.290 7.298 7.088 7.323 71,115,423 7.2158 -0.69%
2022-02-25 0 8.750 8.750 8.760 8.580 8.850 42,890,853 375,073,713 8.7448 7.348 7.348 7.357 7.206 7.432 51,071,735 7.3441 1.27%
2022-02-24 0 8.640 8.630 8.640 8.570 9.030 68,636,574 599,336,246 8.7320 7.256 7.248 7.256 7.197 7.584 81,728,124 7.3333 -1.48%
2022-02-23 0 8.770 8.760 8.770 8.620 9.160 69,734,316 616,889,684 8.8463 7.365 7.357 7.365 7.239 7.693 83,035,246 7.4293 -2.66%
2022-02-22 0 9.010 9.000 9.010 8.760 9.190 64,705,521 580,165,039 8.9662 7.567 7.558 7.567 7.357 7.718 77,047,273 7.5300 0.11%
2022-02-21 0 9.000 8.990 9.000 8.850 9.440 100,864,340 908,203,597 9.0042 7.558 7.550 7.558 7.432 7.928 120,102,924 7.5619 5.39%
2022-02-18 0 8.540 8.540 8.550 8.400 8.630 27,234,380 231,944,674 8.5166 7.172 7.172 7.180 7.054 7.248 32,428,990 7.1524 -1.84%
2022-02-17 0 8.700 8.690 8.700 8.610 8.850 25,850,533 224,601,731 8.6885 7.306 7.298 7.306 7.231 7.432 30,781,192 7.2967 0.35%
2022-02-16 0 8.670 8.670 8.680 8.570 8.740 20,813,204 180,110,407 8.6537 7.281 7.281 7.290 7.197 7.340 24,783,057 7.2675 1.40%
2022-02-15 0 8.550 8.550 8.560 8.520 8.690 22,446,531 192,178,486 8.5616 7.180 7.180 7.189 7.155 7.298 26,727,920 7.1902 -2.51%
2022-02-14 0 8.770 8.770 8.780 8.530 8.780 13,877,314 120,598,104 8.6903 7.365 7.365 7.374 7.164 7.374 16,524,234 7.2983 1.15%
2022-02-11 0 8.670 8.660 8.670 8.560 8.710 20,492,055 176,857,191 8.6305 7.281 7.273 7.281 7.189 7.315 24,400,653 7.2481 -2.03%
2022-02-10 0 8.850 8.840 8.850 8.700 8.870 25,301,221 222,959,037 8.8122 7.432 7.424 7.432 7.306 7.449 30,127,106 7.4006 1.72%
2022-02-09 0 8.700 8.670 8.700 8.440 8.780 23,122,671 200,703,962 8.6800 7.306 7.281 7.306 7.088 7.374 27,533,025 7.2896 3.45%
2022-02-08 0 8.410 8.400 8.410 8.330 8.480 18,689,057 157,122,899 8.4072 7.063 7.054 7.063 6.996 7.122 22,253,756 7.0605 0.00%
2022-02-07 0 8.410 8.400 8.410 8.300 8.700 28,726,045 241,719,492 8.4146 7.063 7.054 7.063 6.970 7.306 34,205,171 7.0668 -3.56%
2022-02-04 0 8.720 8.710 8.720 8.560 8.870 22,757,571 198,392,366 8.7176 7.323 7.315 7.323 7.189 7.449 27,098,287 7.3212 4.18%
2022-01-31 0 8.370 8.350 8.370 8.270 8.590 19,025,100 159,363,037 8.3765 7.029 7.012 7.029 6.945 7.214 22,653,895 7.0347 0.00%
2022-01-28 0 8.370 8.370 8.410 8.250 8.440 35,070,488 293,255,530 8.3619 7.029 7.029 7.063 6.928 7.088 41,759,736 7.0224 -0.59%
2022-01-27 0 8.420 8.400 8.420 8.250 8.430 24,625,239 205,574,497 8.3481 7.071 7.054 7.071 6.928 7.080 29,322,189 7.0109 0.12%
2022-01-26 0 8.410 8.400 8.410 8.260 8.470 20,080,737 168,540,969 8.3932 7.063 7.054 7.063 6.937 7.113 23,910,881 7.0487 0.96%
2022-01-25 0 8.330 8.310 8.330 8.230 8.480 27,107,451 226,265,936 8.3470 6.996 6.979 6.996 6.912 7.122 32,277,851 7.0099 -0.60%
2022-01-24 0 8.380 8.370 8.380 8.260 8.510 23,386,448 195,361,680 8.3536 7.038 7.029 7.038 6.937 7.147 27,847,114 7.0155 -2.44%
2022-01-21 0 8.590 8.590 8.600 8.390 8.680 37,173,929 317,995,007 8.5542 7.214 7.214 7.222 7.046 7.290 44,264,381 7.1840 1.42%
2022-01-20 0 8.470 8.460 8.470 8.410 8.870 39,136,746 332,910,011 8.5063 7.113 7.105 7.113 7.063 7.449 46,601,580 7.1437 -3.64%
2022-01-19 0 8.790 8.770 8.790 8.730 8.860 17,175,869 151,067,598 8.7953 7.382 7.365 7.382 7.332 7.441 20,451,947 7.3865 0.80%
2022-01-18 0 8.720 8.710 8.720 8.600 8.950 27,304,888 238,663,571 8.7407 7.323 7.315 7.323 7.222 7.516 32,512,947 7.3406 -3.00%
2022-01-17 0 8.990 8.990 9.000 8.820 9.180 15,758,926 141,318,643 8.9675 7.550 7.550 7.558 7.407 7.710 18,764,740 7.5311 -0.44%
2022-01-14 0 9.030 9.020 9.030 8.850 9.100 23,997,799 215,902,272 8.9968 7.584 7.575 7.584 7.432 7.642 28,575,073 7.5556 0.00%
2022-01-13 0 9.030 9.020 9.030 8.770 9.030 20,697,126 185,207,514 8.9485 7.584 7.575 7.584 7.365 7.584 24,644,838 7.5151 0.56%
2022-01-12 0 8.980 8.970 8.980 8.800 8.990 36,163,491 321,982,555 8.9035 7.542 7.533 7.542 7.390 7.550 43,061,215 7.4773 2.16%
2022-01-11 0 8.790 8.780 8.790 8.710 9.150 37,371,956 332,081,446 8.8858 7.382 7.374 7.382 7.315 7.684 44,500,179 7.4625 -2.12%
2022-01-10 0 8.980 8.980 8.990 8.930 9.090 19,947,737 179,271,916 8.9871 7.542 7.542 7.550 7.500 7.634 23,752,513 7.5475 0.00%
2022-01-07 0 8.980 8.980 8.990 8.880 9.070 27,169,545 243,713,902 8.9701 7.542 7.542 7.550 7.458 7.617 32,351,789 7.5332 0.67%
2022-01-06 0 8.920 8.910 8.920 8.730 9.000 28,409,055 252,373,097 8.8835 7.491 7.483 7.491 7.332 7.558 33,827,719 7.4605 -0.89%
2022-01-05 0 9.000 8.980 9.000 8.860 9.340 54,242,472 493,387,198 9.0960 7.558 7.542 7.558 7.441 7.844 64,588,531 7.6389 0.56%
2022-01-04 0 8.950 8.940 8.950 8.810 9.170 29,250,522 262,115,847 8.9611 7.516 7.508 7.516 7.399 7.701 34,829,685 7.5256 -1.10%
2022-01-03 0 9.050 9.040 9.050 8.800 9.180 12,402,513 112,463,253 9.0678 7.600 7.592 7.600 7.390 7.710 14,768,134 7.6153 1.00%
2021-12-31 0 8.960 8.960 8.970 8.800 9.040 12,967,596 116,003,527 8.9456 7.525 7.525 7.533 7.390 7.592 15,440,999 7.5127 1.70%
2021-12-30 0 8.810 8.810 8.820 8.780 8.980 15,707,587 138,770,970 8.8346 7.399 7.399 7.407 7.374 7.542 18,703,609 7.4195 -2.00%
2021-12-29 0 8.990 8.990 9.000 8.920 9.100 7,373,853 66,150,153 8.9709 7.550 7.550 7.558 7.491 7.642 8,780,321 7.5339 -0.22%
2021-12-28 0 9.010 8.990 9.010 8.950 9.170 15,138,010 136,774,231 9.0352 7.567 7.550 7.567 7.516 7.701 18,025,392 7.5879 0.90%
2021-12-24 0 8.930 8.930 8.970 8.880 9.200 9,903,778 89,148,717 9.0015 7.500 7.500 7.533 7.458 7.726 11,792,797 7.5596 -1.11%
2021-12-23 0 9.030 9.030 9.040 9.000 9.200 19,890,299 180,586,443 9.0791 7.584 7.584 7.592 7.558 7.726 23,684,119 7.6248 -0.77%
2021-12-22 0 9.100 9.100 9.110 8.940 9.210 38,856,298 352,101,714 9.0616 7.642 7.642 7.651 7.508 7.735 46,267,641 7.6101 0.33%
2021-12-21 0 9.070 9.070 9.080 8.520 9.190 72,296,011 651,084,719 9.0058 7.617 7.617 7.626 7.155 7.718 86,085,552 7.5632 6.08%
2021-12-20 0 8.550 8.550 8.560 8.440 8.710 29,447,989 252,026,625 8.5584 7.180 7.180 7.189 7.088 7.315 35,064,817 7.1875 -2.06%
2021-12-17 0 8.730 8.720 8.730 8.510 8.850 65,142,325 568,179,323 8.7221 7.332 7.323 7.332 7.147 7.432 77,567,391 7.3250 1.87%
2021-12-16 0 8.570 8.560 8.570 8.380 8.700 38,233,093 327,284,489 8.5602 7.197 7.189 7.197 7.038 7.306 45,525,567 7.1890 2.02%
2021-12-15 0 8.400 8.390 8.400 8.190 8.500 29,240,043 245,838,418 8.4076 7.054 7.046 7.054 6.878 7.138 34,817,208 7.0608 0.36%
2021-12-14 0 8.370 8.360 8.370 8.200 8.600 33,919,297 285,526,351 8.4178 7.029 7.021 7.029 6.886 7.222 40,388,970 7.0694 0.84%
2021-12-13 0 8.300 8.300 8.310 8.300 8.520 19,553,230 164,558,120 8.4159 6.970 6.970 6.979 6.970 7.155 23,282,759 7.0678 -2.58%
2021-12-10 0 8.520 8.500 8.520 8.360 8.580 23,783,513 202,216,336 8.5024 7.155 7.138 7.155 7.021 7.206 28,319,914 7.1404 -0.35%
2021-12-09 0 8.550 8.520 8.550 8.470 8.580 44,962,546 383,556,636 8.5306 7.180 7.155 7.180 7.113 7.206 53,538,577 7.1641 1.06%
2021-12-08 0 8.460 8.460 8.500 8.360 8.500 37,784,484 319,669,148 8.4603 7.105 7.105 7.138 7.021 7.138 44,991,392 7.1051 0.24%
2021-12-07 0 8.440 8.390 8.440 8.130 8.470 55,884,284 464,500,955 8.3118 7.088 7.046 7.088 6.828 7.113 66,543,497 6.9804 1.93%
2021-12-06 0 8.280 8.270 8.280 8.140 8.440 54,748,045 453,842,353 8.2897 6.954 6.945 6.954 6.836 7.088 65,190,535 6.9618 0.61%
2021-12-03 0 8.230 8.220 8.230 7.960 8.400 86,257,315 710,611,413 8.2383 6.912 6.903 6.912 6.685 7.054 102,709,796 6.9186 3.52%
2021-12-02 0 7.950 7.930 7.950 7.720 8.070 42,311,852 334,509,238 7.9058 6.677 6.660 6.677 6.483 6.777 50,382,297 6.6394 -1.97%
2021-12-01 0 8.110 8.100 8.110 7.950 8.150 40,599,536 326,596,638 8.0443 6.811 6.803 6.811 6.677 6.844 48,343,379 6.7558 1.76%
2021-11-30 0 7.970 7.960 7.970 7.710 8.080 99,504,506 790,654,100 7.9459 6.693 6.685 6.693 6.475 6.786 118,483,719 6.6731 4.05%
2021-11-29 0 7.660 7.650 7.660 7.580 7.830 33,032,160 253,993,774 7.6893 6.433 6.425 6.433 6.366 6.576 39,332,623 6.4576 -0.39%
2021-11-26 0 7.690 7.680 7.690 7.610 7.860 28,794,671 222,128,612 7.7142 6.458 6.450 6.458 6.391 6.601 34,286,887 6.4785 -1.54%
2021-11-25 0 7.890 7.890 7.900 7.830 7.980 15,400,996 121,739,644 7.9047 6.559 6.559 6.567 6.509 6.634 18,526,386 6.5711 -1.13%
2021-11-24 0 7.980 7.970 7.980 7.800 8.000 30,307,287 240,693,583 7.9418 6.634 6.625 6.634 6.484 6.650 36,457,674 6.6020 2.70%
2021-11-23 0 7.770 7.760 7.770 7.710 7.910 35,992,978 280,901,347 7.8043 6.459 6.451 6.459 6.409 6.576 43,297,187 6.4878 -1.15%
2021-11-22 0 7.860 7.860 7.870 7.860 8.090 28,134,653 222,914,626 7.9231 6.534 6.534 6.542 6.534 6.725 33,844,139 6.5865 -0.88%
2021-11-19 0 7.930 7.930 7.940 7.900 7.990 25,659,275 203,718,474 7.9394 6.592 6.592 6.601 6.567 6.642 30,866,421 6.6000 -0.63%
2021-11-18 0 7.980 7.970 7.980 7.900 8.110 35,903,198 287,098,087 7.9964 6.634 6.625 6.634 6.567 6.742 43,189,188 6.6475 -0.37%
2021-11-17 0 8.010 8.010 8.020 7.960 8.250 36,711,211 295,639,881 8.0531 6.659 6.659 6.667 6.617 6.858 44,161,174 6.6946 -2.91%
2021-11-16 0 8.250 8.240 8.250 8.110 8.360 35,623,554 293,297,982 8.2333 6.858 6.850 6.858 6.742 6.950 42,852,794 6.8443 2.10%
2021-11-15 0 8.080 8.080 8.090 7.930 8.110 25,926,170 207,588,467 8.0069 6.717 6.717 6.725 6.592 6.742 31,187,479 6.6561 -0.86%
2021-11-12 0 8.150 8.130 8.150 8.090 8.240 28,137,109 229,412,472 8.1534 6.775 6.758 6.775 6.725 6.850 33,847,093 6.7779 -1.21%
2021-11-11 0 8.250 8.230 8.250 7.970 8.300 30,410,652 249,215,285 8.1950 6.858 6.842 6.858 6.625 6.900 36,582,016 6.8125 1.48%
2021-11-10 0 8.130 8.120 8.130 7.930 8.250 30,140,563 243,542,896 8.0802 6.758 6.750 6.758 6.592 6.858 36,257,116 6.7171 1.88%
2021-11-09 0 7.980 7.980 8.000 7.860 8.180 31,948,613 255,419,848 7.9947 6.634 6.634 6.650 6.534 6.800 38,432,082 6.6460 -0.99%
2021-11-08 0 8.060 8.050 8.060 8.000 8.360 43,866,741 357,411,005 8.1477 6.700 6.692 6.700 6.650 6.950 52,768,806 6.7731 0.00%
2021-11-05 0 8.060 8.050 8.060 7.970 8.310 52,391,750 422,171,202 8.0580 6.700 6.692 6.700 6.625 6.908 63,023,832 6.6986 -2.89%
2021-11-04 0 8.300 8.290 8.300 8.060 8.490 74,009,565 610,495,166 8.2489 6.900 6.891 6.900 6.700 7.058 89,028,643 6.8573 -2.35%
2021-11-03 0 8.500 8.480 8.500 8.420 8.840 39,133,807 336,006,763 8.5861 7.066 7.049 7.066 7.000 7.349 47,075,398 7.1376 -0.12%
2021-11-02 0 8.510 8.510 8.520 8.440 8.840 62,137,214 535,540,957 8.6187 7.074 7.074 7.083 7.016 7.349 74,746,985 7.1647 0.47%
2021-11-01 0 8.470 8.460 8.470 8.340 8.600 22,809,689 192,847,518 8.4546 7.041 7.033 7.041 6.933 7.149 27,438,557 7.0283 0.12%
2021-10-29 0 8.460 8.460 8.480 8.290 8.550 31,946,101 269,789,593 8.4451 7.033 7.033 7.049 6.891 7.108 38,429,060 7.0205 1.08%
2021-10-28 0 8.370 8.370 8.380 8.190 8.440 29,685,212 247,588,756 8.3405 6.958 6.958 6.966 6.808 7.016 35,709,359 6.9334 0.48%
2021-10-27 0 8.330 8.320 8.330 8.230 8.480 32,853,801 274,034,627 8.3410 6.925 6.916 6.925 6.842 7.049 39,520,963 6.9339 0.00%
2021-10-26 0 8.330 8.320 8.330 8.220 8.490 37,334,598 312,212,429 8.3625 6.925 6.916 6.925 6.833 7.058 44,911,068 6.9518 1.34%
2021-10-25 0 8.220 8.180 8.220 8.040 8.300 19,940,639 163,753,086 8.2120 6.833 6.800 6.833 6.684 6.900 23,987,278 6.8267 0.74%
2021-10-22 0 8.160 8.120 8.160 7.960 8.280 30,103,871 245,171,622 8.1442 6.783 6.750 6.783 6.617 6.883 36,212,978 6.7703 1.75%
2021-10-21 0 8.020 8.010 8.020 7.920 8.100 46,477,655 372,391,457 8.0123 6.667 6.659 6.667 6.584 6.734 55,909,564 6.6606 -0.25%
2021-10-20 0 8.040 8.030 8.040 7.830 8.070 46,116,753 368,492,875 7.9904 6.684 6.675 6.684 6.509 6.709 55,475,423 6.6425 0.12%
2021-10-19 0 8.030 8.020 8.030 7.700 8.090 54,844,906 434,853,889 7.9288 6.675 6.667 6.675 6.401 6.725 65,974,817 6.5912 3.88%
2021-10-18 0 7.730 7.720 7.730 7.620 7.930 41,619,835 321,707,691 7.7297 6.426 6.418 6.426 6.335 6.592 50,065,926 6.4257 0.52%
2021-10-15 0 7.690 7.680 7.690 7.260 7.730 88,648,344 664,738,626 7.4986 6.393 6.384 6.393 6.035 6.426 106,638,132 6.2336 2.12%
2021-10-12 0 7.530 7.530 7.540 7.530 7.890 103,422,886 790,259,678 7.6411 6.260 6.260 6.268 6.260 6.559 124,410,935 6.3520 -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 6.343 6.335 6.343 6.027 6.601 355,219,568 6.2939 -13.39%
2021-10-08 0 8.810 8.800 8.810 8.740 9.270 80,216,460 708,544,329 8.8329 7.324 7.315 7.324 7.266 7.706 96,495,129 7.3428 -4.76%
2021-10-07 0 9.250 9.240 9.250 9.190 9.490 38,875,574 360,744,801 9.2795 7.690 7.681 7.690 7.640 7.889 46,764,761 7.7140 0.00%
2021-10-06 0 9.250 9.250 9.260 9.200 9.570 73,426,138 683,648,506 9.3107 7.690 7.690 7.698 7.648 7.956 88,326,818 7.7400 -4.05%
2021-10-05 0 9.640 9.620 9.640 8.900 9.650 87,137,770 823,367,097 9.4490 8.014 7.997 8.014 7.399 8.022 104,821,010 7.8550 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 7.640 7.631 7.640 7.307 7.748 144,544,028 7.5611 9.80%
2021-09-30 0 8.370 8.370 8.380 8.260 8.500 47,172,895 395,235,514 8.3784 6.958 6.958 6.966 6.867 7.066 56,745,892 6.9650 -2.45%
2021-09-29 0 8.580 8.550 8.580 8.250 8.600 36,593,403 310,975,561 8.4981 7.133 7.108 7.133 6.858 7.149 44,019,459 7.0645 0.47%
2021-09-28 0 8.540 8.540 8.550 8.490 8.760 47,066,977 403,633,767 8.5757 7.099 7.099 7.108 7.058 7.282 56,618,480 7.1290 -0.58%
2021-09-27 0 8.590 8.570 8.590 8.280 8.600 58,569,627 495,796,659 8.4651 7.141 7.124 7.141 6.883 7.149 70,455,412 7.0370 4.37%
2021-09-24 0 8.230 8.230 8.240 8.150 8.360 28,424,539 234,293,507 8.2426 6.842 6.842 6.850 6.775 6.950 34,192,852 6.8521 0.61%
2021-09-23 0 8.180 8.180 8.190 8.120 8.430 30,419,929 251,213,899 8.2582 6.800 6.800 6.808 6.750 7.008 36,593,175 6.8650 2.00%
2021-09-21 0 8.020 8.020 8.040 7.880 8.060 20,436,162 162,734,651 7.9631 6.667 6.667 6.684 6.551 6.700 24,583,360 6.6197 -1.23%
2021-09-20 0 8.120 8.120 8.130 8.020 8.480 22,421,210 183,226,405 8.1720 6.750 6.750 6.758 6.667 7.049 26,971,242 6.7934 -3.79%
2021-09-17 0 8.440 8.380 8.440 8.000 8.440 61,001,038 509,335,668 8.3496 7.016 6.966 7.016 6.650 7.016 73,380,240 6.9410 5.50%
2021-09-16 0 8.000 7.990 8.000 7.950 8.400 30,252,786 245,180,405 8.1044 6.650 6.642 6.650 6.609 6.983 36,392,113 6.7372 0.00%
2021-09-15 0 8.000 8.000 8.020 7.980 8.350 29,291,472 236,586,887 8.0770 6.650 6.650 6.667 6.634 6.941 35,235,716 6.7144 -2.44%
2021-09-14 0 8.200 8.200 8.210 7.990 8.250 43,689,213 357,213,040 8.1762 6.817 6.817 6.825 6.642 6.858 52,555,252 6.7969 3.67%
2021-09-13 0 7.910 7.900 7.910 7.850 8.140 33,305,826 264,074,459 7.9288 6.576 6.567 6.576 6.526 6.767 40,064,720 6.5912 -4.00%
2021-09-10 0 8.240 8.230 8.240 8.070 8.330 27,547,356 226,019,989 8.2048 6.850 6.842 6.850 6.709 6.925 33,137,659 6.8206 1.10%
2021-09-09 0 8.150 8.130 8.150 8.030 8.180 29,924,346 242,595,664 8.1070 6.775 6.758 6.775 6.675 6.800 35,997,022 6.7393 -0.49%
2021-09-08 0 8.190 8.190 8.200 8.110 8.350 22,310,256 182,802,043 8.1936 6.808 6.808 6.817 6.742 6.941 26,837,772 6.8114 -1.92%
2021-09-07 0 8.350 8.350 8.370 8.180 8.440 19,680,997 164,125,456 8.3393 6.941 6.941 6.958 6.800 7.016 23,674,946 6.9325 0.48%
2021-09-06 0 8.310 8.310 8.320 8.210 8.350 15,341,587 127,280,138 8.2964 6.908 6.908 6.916 6.825 6.941 18,454,921 6.8968 0.12%
2021-09-03 0 8.300 8.300 8.310 8.230 8.590 42,876,158 357,967,042 8.3489 6.900 6.900 6.908 6.842 7.141 51,577,200 6.9404 -0.60%
2021-09-02 0 8.350 8.340 8.350 8.310 8.610 39,113,092 328,617,879 8.4017 6.941 6.933 6.941 6.908 7.157 47,050,479 6.9844 -2.00%
2021-09-01 0 8.520 8.510 8.520 8.420 8.700 39,856,646 340,598,958 8.5456 7.083 7.074 7.083 7.000 7.232 47,944,926 7.1040 -1.16%
2021-08-31 0 8.620 8.600 8.620 8.200 8.620 73,035,952 621,531,228 8.5099 7.166 7.149 7.166 6.817 7.166 87,857,450 7.0743 4.11%
2021-08-30 0 8.280 8.280 8.290 8.030 8.330 38,348,949 315,649,091 8.2310 6.883 6.883 6.891 6.675 6.925 46,131,265 6.8424 3.11%
2021-08-27 0 8.030 8.020 8.030 7.750 8.050 30,581,467 243,143,649 7.9507 6.675 6.667 6.675 6.443 6.692 36,787,495 6.6094 2.03%
2021-08-26 0 7.870 7.870 7.880 7.770 8.150 32,511,804 256,919,244 7.9023 6.542 6.542 6.551 6.459 6.775 39,109,563 6.5692 -2.11%
2021-08-25 0 8.040 8.030 8.040 8.000 8.200 38,982,614 315,277,332 8.0876 6.684 6.675 6.684 6.650 6.817 46,893,523 6.7233 -0.12%
2021-08-24 0 8.050 8.040 8.050 7.930 8.190 44,167,308 355,290,404 8.0442 6.692 6.684 6.692 6.592 6.808 53,130,369 6.6871 -0.49%
2021-08-23 0 8.090 8.080 8.090 8.050 8.300 54,570,383 444,013,298 8.1365 6.725 6.717 6.725 6.692 6.900 65,644,584 6.7639 1.38%
2021-08-20 0 7.980 7.980 7.990 7.770 8.070 72,859,357 576,003,868 7.9057 6.634 6.634 6.642 6.459 6.709 87,645,018 6.5720 1.79%
2021-08-19 0 7.840 7.830 7.840 7.830 8.250 65,386,725 518,779,743 7.9340 6.517 6.509 6.517 6.509 6.858 78,655,933 6.5956 -5.88%
2021-08-18 0 8.330 8.320 8.330 8.150 8.470 60,651,625 505,828,426 8.3399 6.925 6.916 6.925 6.775 7.041 72,959,919 6.9330 1.96%
2021-08-17 0 8.170 8.170 8.180 8.140 8.440 65,633,640 543,234,776 8.2768 6.792 6.792 6.800 6.767 7.016 78,952,955 6.8805 -0.61%
2021-08-16 0 8.220 8.220 8.230 7.860 8.280 62,898,856 513,805,114 8.1688 6.833 6.833 6.842 6.534 6.883 75,663,190 6.7907 3.79%
2021-08-13 0 7.920 7.910 7.920 7.800 8.100 53,377,088 421,663,110 7.8997 6.584 6.576 6.584 6.484 6.734 64,209,129 6.5670 -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 6.758 6.750 6.758 6.667 7.116 168,244,594 6.8981 1.37%
2021-08-11 0 8.020 8.020 8.030 7.530 8.180 113,812,645 905,565,084 7.9566 6.667 6.667 6.675 6.260 6.800 136,909,132 6.6144 7.51%
2021-08-10 0 7.460 7.450 7.460 7.280 7.460 27,546,166 203,874,716 7.4012 6.202 6.193 6.202 6.052 6.202 33,136,227 6.1526 1.91%
2021-08-09 0 7.320 7.310 7.320 7.210 7.410 27,462,317 200,682,863 7.3076 6.085 6.077 6.085 5.994 6.160 33,035,362 6.0748 -0.27%
2021-08-06 0 7.340 7.340 7.350 7.230 7.450 43,808,509 321,109,993 7.3299 6.102 6.102 6.110 6.010 6.193 52,698,757 6.0933 1.24%
2021-08-05 0 7.250 7.240 7.250 7.210 7.520 42,312,016 309,668,636 7.3187 6.027 6.019 6.027 5.994 6.251 50,898,574 6.0840 -2.68%
2021-08-04 0 7.450 7.440 7.450 7.350 7.630 34,553,936 258,298,855 7.4752 6.193 6.185 6.193 6.110 6.343 41,566,114 6.2142 -0.40%
2021-08-03 0 7.480 7.470 7.480 7.340 7.580 46,004,862 342,496,543 7.4448 6.218 6.210 6.218 6.102 6.301 55,340,825 6.1889 -1.32%
2021-08-02 0 7.580 7.570 7.580 7.170 7.580 55,057,273 411,419,477 7.4726 6.301 6.293 6.301 5.960 6.301 66,230,281 6.2120 4.70%
2021-07-30 0 7.240 7.240 7.250 7.090 7.270 53,665,767 386,750,256 7.2066 6.019 6.019 6.027 5.894 6.044 64,556,391 5.9909 -1.36%
2021-07-29 0 7.340 7.330 7.340 7.180 7.590 89,110,616 648,425,841 7.2766 6.102 6.093 6.102 5.969 6.310 107,194,215 6.0491 0.14%
2021-07-28 0 7.330 7.320 7.330 7.060 7.450 109,356,342 790,711,403 7.2306 6.093 6.085 6.093 5.869 6.193 131,548,492 6.0108 4.71%
2021-07-27 0 7.000 6.990 7.000 6.960 7.500 67,233,599 479,312,730 7.1291 5.819 5.811 5.819 5.786 6.235 80,877,601 5.9264 -4.11%
2021-07-26 0 7.300 7.290 7.300 7.260 7.640 62,513,295 459,212,557 7.3458 6.068 6.060 6.068 6.035 6.351 75,199,385 6.1066 -4.45%
2021-07-23 0 7.880 7.880 7.890 7.850 8.150 35,487,134 281,420,047 7.9302 6.351 6.351 6.359 6.327 6.569 44,029,696 6.3916 -2.60%
2021-07-22 0 8.090 8.080 8.090 7.930 8.120 35,284,233 284,256,091 8.0562 6.520 6.512 6.520 6.391 6.545 43,777,952 6.4931 2.66%
2021-07-21 0 7.880 7.870 7.880 7.760 7.990 38,011,342 298,650,043 7.8569 6.351 6.343 6.351 6.254 6.440 47,161,538 6.3325 -0.38%
2021-07-20 0 7.910 7.900 7.910 7.810 8.000 35,954,744 284,062,038 7.9005 6.375 6.367 6.375 6.295 6.448 44,609,870 6.3677 -0.88%
2021-07-19 0 7.980 7.970 7.980 7.880 8.120 49,324,163 392,426,900 7.9561 6.432 6.424 6.432 6.351 6.545 61,197,613 6.4125 -1.24%
2021-07-16 0 8.080 8.080 8.090 8.020 8.460 70,006,046 571,092,181 8.1578 6.512 6.512 6.520 6.464 6.819 86,858,097 6.5750 -4.04%
2021-07-15 0 8.420 8.400 8.420 8.240 8.470 60,390,537 506,281,353 8.3835 6.786 6.770 6.786 6.641 6.827 74,927,916 6.7569 1.45%
2021-07-14 0 8.300 8.290 8.300 8.180 8.720 97,569,118 811,470,653 8.3169 6.690 6.682 6.690 6.593 7.028 121,056,228 6.7033 -4.82%
2021-07-13 0 8.720 8.710 8.720 8.650 8.840 41,132,309 358,339,419 8.7119 7.028 7.020 7.028 6.972 7.125 51,033,793 7.0216 -1.36%
2021-07-12 0 8.840 8.830 8.840 8.780 8.980 25,504,663 225,593,636 8.8452 7.125 7.117 7.125 7.077 7.238 31,644,217 7.1291 -1.01%
2021-07-09 0 8.930 8.910 8.930 8.730 9.060 61,891,476 548,734,366 8.8661 7.197 7.181 7.197 7.036 7.302 76,790,165 7.1459 0.45%
2021-07-08 0 8.890 8.880 8.890 8.710 9.000 54,371,229 481,014,011 8.8468 7.165 7.157 7.165 7.020 7.254 67,459,623 7.1304 0.79%
2021-07-07 0 8.820 8.810 8.820 8.590 8.960 58,130,808 512,158,349 8.8104 7.109 7.101 7.109 6.923 7.222 72,124,218 7.1011 0.34%
2021-07-06 0 8.790 8.780 8.790 8.630 8.830 43,320,321 378,853,771 8.7454 7.085 7.077 7.085 6.956 7.117 53,748,510 7.0486 1.15%
2021-07-05 0 8.690 8.680 8.690 8.370 8.770 87,222,161 746,520,993 8.5588 7.004 6.996 7.004 6.746 7.068 108,218,523 6.8983 -1.59%
2021-07-02 0 8.830 8.820 8.830 8.710 8.930 54,212,067 477,404,497 8.8062 7.117 7.109 7.117 7.020 7.197 67,262,147 7.0977 -1.12%
2021-06-30 0 8.930 8.930 8.940 8.920 9.140 38,219,783 342,693,354 8.9664 7.197 7.197 7.205 7.189 7.367 47,420,156 7.2267 -1.76%
2021-06-29 0 9.090 9.080 9.090 8.920 9.180 41,891,249 378,982,436 9.0468 7.326 7.318 7.326 7.189 7.399 51,975,427 7.2916 0.78%
2021-06-28 0 9.020 9.000 9.020 8.900 9.140 23,350,919 209,799,795 8.9846 7.270 7.254 7.270 7.173 7.367 28,972,017 7.2415 -0.66%
2021-06-25 0 9.080 9.070 9.080 8.930 9.140 41,744,230 377,228,631 9.0367 7.318 7.310 7.318 7.197 7.367 51,793,018 7.2834 0.22%
2021-06-24 0 9.060 9.050 9.060 8.900 9.140 32,024,340 289,546,816 9.0415 7.302 7.294 7.302 7.173 7.367 39,733,328 7.2873 0.67%
2021-06-23 0 9.000 8.990 9.000 8.840 9.050 39,770,631 357,308,253 8.9842 7.254 7.246 7.254 7.125 7.294 49,344,328 7.2411 0.00%
2021-06-22 0 9.000 8.990 9.000 8.760 9.030 51,681,501 462,979,548 8.9583 7.254 7.246 7.254 7.060 7.278 64,122,416 7.2202 3.09%
2021-06-21 0 8.730 8.720 8.730 8.680 8.970 64,732,350 566,177,720 8.7464 7.036 7.028 7.036 6.996 7.230 80,314,902 7.0495 -2.68%
2021-06-18 0 8.970 8.970 8.980 8.900 9.180 54,838,977 492,571,301 8.9821 7.230 7.230 7.238 7.173 7.399 68,039,969 7.2394 -2.39%
2021-06-17 0 9.190 9.190 9.200 8.860 9.210 58,026,954 528,584,482 9.1093 7.407 7.407 7.415 7.141 7.423 71,995,364 7.3419 2.91%
2021-06-16 0 8.930 8.920 8.930 8.760 8.960 68,567,565 609,045,416 8.8824 7.197 7.189 7.197 7.060 7.222 85,073,341 7.1591 -0.67%
2021-06-15 0 8.990 8.970 8.990 8.840 9.120 71,308,287 638,096,564 8.9484 7.246 7.230 7.246 7.125 7.351 88,473,817 7.2123 -1.53%
2021-06-11 0 9.130 9.120 9.130 8.980 9.290 46,166,977 419,581,569 9.0883 7.359 7.351 7.359 7.238 7.488 57,280,421 7.3250 -1.30%
2021-06-10 0 9.250 9.240 9.250 9.200 9.590 68,775,169 640,428,334 9.3119 7.455 7.447 7.455 7.415 7.729 85,330,920 7.5052 1.43%
2021-06-09 0 9.120 9.120 9.130 8.960 9.250 42,908,360 390,813,525 9.1081 7.351 7.351 7.359 7.222 7.455 53,237,380 7.3410 0.55%
2021-06-08 0 9.070 9.060 9.070 8.960 9.350 58,989,507 535,441,341 9.0769 7.310 7.302 7.310 7.222 7.536 73,189,626 7.3158 -0.87%
2021-06-07 0 9.150 9.140 9.150 8.930 9.210 51,327,615 467,125,033 9.1009 7.375 7.367 7.375 7.197 7.423 63,683,342 7.3351 0.00%
2021-06-04 0 9.150 9.150 9.160 9.090 9.330 46,648,074 428,739,107 9.1909 7.375 7.375 7.383 7.326 7.520 57,877,329 7.4077 -0.54%
2021-06-03 0 9.200 9.200 9.210 9.110 9.520 73,207,378 678,768,332 9.2719 7.415 7.415 7.423 7.342 7.673 90,830,062 7.4729 -0.97%
2021-06-02 0 9.290 9.280 9.290 9.180 9.530 55,259,911 511,709,082 9.2600 7.488 7.480 7.488 7.399 7.681 68,562,231 7.4634 -1.69%
2021-06-01 0 9.450 9.440 9.450 9.200 9.460 46,444,771 435,576,752 9.3784 7.617 7.608 7.617 7.415 7.625 57,625,086 7.5588 1.61%
2021-05-31 0 9.300 9.290 9.300 9.020 9.440 72,376,656 664,323,125 9.1787 7.496 7.488 7.496 7.270 7.608 89,799,367 7.3979 -0.53%
2021-05-28 0 9.350 9.340 9.350 9.220 9.800 91,290,788 855,446,238 9.3706 7.536 7.528 7.536 7.431 7.899 113,266,561 7.5525 -4.40%
2021-05-27 0 9.780 9.770 9.780 9.500 9.920 98,043,398 954,294,764 9.7334 7.883 7.874 7.883 7.657 7.995 121,644,678 7.8449 1.03%
2021-05-26 0 9.680 9.670 9.680 9.370 9.740 51,648,274 496,651,294 9.6160 7.802 7.794 7.802 7.552 7.850 64,081,191 7.7503 3.09%
2021-05-25 0 9.390 9.390 9.400 9.250 9.650 47,723,484 447,933,057 9.3860 7.568 7.568 7.576 7.455 7.778 59,211,614 7.5650 0.64%
2021-05-24 0 9.330 9.320 9.330 9.250 9.800 37,607,867 352,216,301 9.3655 7.520 7.512 7.520 7.455 7.899 46,660,938 7.5484 -3.62%
2021-05-21 0 9.680 9.670 9.680 9.360 9.700 47,252,491 451,181,200 9.5483 7.802 7.794 7.802 7.544 7.818 58,627,242 7.6958 0.62%
2021-05-20 0 9.620 9.610 9.620 9.490 9.730 31,472,808 302,691,508 9.6176 7.754 7.745 7.754 7.649 7.842 39,049,030 7.7516 1.05%
2021-05-18 0 9.520 9.510 9.520 9.350 9.650 40,496,183 384,924,808 9.5052 7.673 7.665 7.673 7.536 7.778 50,244,537 7.6610 2.37%
2021-05-17 0 9.300 9.290 9.300 9.100 9.370 39,152,032 361,379,718 9.2302 7.496 7.488 7.496 7.334 7.552 48,576,818 7.4393 2.31%
2021-05-14 0 9.090 9.080 9.090 8.860 9.220 55,737,277 503,111,087 9.0265 7.326 7.318 7.326 7.141 7.431 69,154,510 7.2752 1.79%
2021-05-13 0 8.930 8.930 8.940 8.920 9.700 107,771,810 981,686,686 9.1089 7.197 7.197 7.205 7.189 7.818 133,714,941 7.3416 -8.60%
2021-05-12 0 9.770 9.760 9.770 9.710 10.26 71,455,240 707,956,384 9.9077 7.874 7.866 7.874 7.826 8.269 88,656,145 7.9854 -3.84%
2021-05-11 0 10.16 10.16 10.18 9.950 10.22 48,154,727 487,112,437 10.116 8.189 8.189 8.205 8.020 8.237 59,746,667 8.1530 -0.39%
2021-05-10 0 10.20 10.18 10.20 10.10 10.74 75,671,905 774,432,856 10.234 8.221 8.205 8.221 8.140 8.656 93,887,857 8.2485 -3.95%
2021-05-07 0 10.62 10.60 10.62 10.40 10.86 35,871,421 382,953,380 10.676 8.560 8.543 8.560 8.382 8.753 44,506,490 8.6044 2.51%
2021-05-06 0 10.36 10.34 10.36 10.28 10.56 29,408,832 304,946,783 10.369 8.350 8.334 8.350 8.285 8.511 36,488,208 8.3574 -0.38%
2021-05-05 0 10.40 10.38 10.40 10.38 10.54 19,676,462 205,137,552 10.426 8.382 8.366 8.382 8.366 8.495 24,413,035 8.4028 -2.80%
2021-05-04 0 10.70 10.68 10.70 10.62 10.78 16,692,340 178,900,340 10.718 8.624 8.608 8.624 8.560 8.688 20,710,567 8.6381 -0.19%
2021-05-03 0 10.72 10.68 10.72 10.44 10.74 21,598,055 229,285,340 10.616 8.640 8.608 8.640 8.414 8.656 26,797,199 8.5563 0.37%
2021-04-30 0 10.68 10.66 10.68 10.40 10.74 26,317,258 280,718,301 10.667 8.608 8.592 8.608 8.382 8.656 32,652,422 8.5972 1.14%
2021-04-29 0 10.56 10.56 10.58 10.42 10.76 31,923,061 337,732,549 10.580 8.511 8.511 8.527 8.398 8.672 39,607,669 8.5269 1.34%
2021-04-28 0 10.42 10.40 10.42 10.18 10.46 57,627,578 594,465,525 10.316 8.398 8.382 8.398 8.205 8.431 71,499,849 8.3142 0.39%
2021-04-27 0 10.38 10.36 10.38 10.26 10.78 55,241,446 575,105,873 10.411 8.366 8.350 8.366 8.269 8.688 68,539,321 8.3909 -3.17%
2021-04-26 0 10.72 10.70 10.72 10.70 11.38 44,255,106 481,973,445 10.891 8.640 8.624 8.640 8.624 9.172 54,908,319 8.7778 -3.94%
2021-04-23 0 11.16 11.14 11.16 10.72 11.18 45,230,918 501,444,455 11.086 8.995 8.979 8.995 8.640 9.011 56,119,031 8.9354 3.53%
2021-04-22 0 10.78 10.78 10.80 10.54 10.92 40,299,363 430,475,423 10.682 8.688 8.688 8.705 8.495 8.801 50,000,338 8.6095 -0.55%
2021-04-21 0 10.84 10.82 10.84 10.46 10.96 33,416,647 361,157,596 10.808 8.737 8.721 8.737 8.431 8.834 41,460,795 8.7108 0.74%
2021-04-20 0 10.76 10.74 10.76 10.66 10.98 29,912,198 322,941,213 10.796 8.672 8.656 8.672 8.592 8.850 37,112,746 8.7016 -0.19%
2021-04-19 0 10.78 10.76 10.78 10.62 10.94 32,540,527 350,157,501 10.761 8.688 8.672 8.688 8.560 8.817 40,373,773 8.6729 -0.37%
2021-04-16 0 10.82 10.80 10.82 10.40 10.84 47,274,203 506,574,127 10.716 8.721 8.705 8.721 8.382 8.737 58,654,181 8.6366 4.24%
2021-04-15 0 10.38 10.36 10.38 10.04 10.42 38,262,131 394,800,329 10.318 8.366 8.350 8.366 8.092 8.398 47,472,698 8.3164 1.96%
2021-04-14 0 10.18 10.18 10.22 10.14 10.34 44,869,914 459,084,071 10.231 8.205 8.205 8.237 8.173 8.334 55,671,125 8.2464 1.19%
2021-04-13 0 10.06 10.06 10.08 9.920 10.26 51,579,019 519,738,379 10.077 8.108 8.108 8.124 7.995 8.269 63,995,264 8.1215 1.11%
2021-04-12 0 9.950 9.940 9.950 9.920 10.24 42,098,098 423,062,058 10.049 8.020 8.011 8.020 7.995 8.253 52,232,070 8.0997 -0.30%
2021-04-09 0 9.980 9.970 9.980 9.900 10.24 56,216,546 562,221,820 10.001 8.044 8.036 8.044 7.979 8.253 69,749,150 8.0606 -2.73%
2021-04-08 0 10.26 10.26 10.28 10.26 10.52 35,336,148 365,751,273 10.351 8.269 8.269 8.285 8.269 8.479 43,842,364 8.3424 -0.97%
2021-04-07 0 10.36 10.36 10.38 10.34 10.96 68,540,028 718,899,710 10.489 8.350 8.350 8.366 8.334 8.834 85,039,175 8.4537 -4.07%
2021-04-01 0 10.80 10.80 10.82 10.76 11.24 57,703,130 626,846,872 10.863 8.705 8.705 8.721 8.672 9.059 71,593,588 8.7556 -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 8.914 8.914 8.930 8.834 9.349 160,078,629 8.9997 -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 9.091 9.091 9.108 8.076 9.156 229,947,412 8.9035 12.35%
2021-03-29 0 10.04 10.02 10.04 9.870 10.16 87,564,925 875,051,440 9.9932 8.092 8.076 8.092 7.955 8.189 108,643,798 8.0543 0.00%
2021-03-26 0 10.04 10.04 10.06 9.650 10.16 90,423,078 899,252,657 9.9449 8.092 8.092 8.108 7.778 8.189 112,189,974 8.0154 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 7.794 7.786 7.794 7.496 7.834 138,832,204 7.6925 -0.51%
2021-03-24 0 9.720 9.710 9.720 9.570 9.830 75,576,844 734,681,208 9.7210 7.834 7.826 7.834 7.713 7.923 93,769,913 7.8349 0.21%
2021-03-23 0 9.700 9.700 9.710 9.470 9.780 98,604,636 952,653,219 9.6613 7.818 7.818 7.826 7.633 7.883 122,341,019 7.7869 2.65%
2021-03-22 0 9.450 9.450 9.460 9.170 9.560 68,422,263 645,866,740 9.4394 7.617 7.617 7.625 7.391 7.705 84,893,061 7.6080 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 7.471 7.471 7.480 7.270 7.512 143,636,270 7.4086 -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 7.480 7.471 7.480 7.254 7.504 164,983,635 7.4251 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 7.181 7.173 7.181 6.972 7.375 181,166,164 7.1427 -1.87%
2021-03-16 0 9.080 9.070 9.090 8.800 9.260 69,550,997 628,736,285 9.0399 7.318 7.310 7.326 7.093 7.463 86,293,507 7.2860 -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 7.351 7.342 7.351 7.318 8.011 149,114,969 7.5645 -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 7.907 7.907 7.915 7.810 8.382 222,274,260 7.9913 -5.13%
2021-03-11 0 10.34 10.32 10.34 9.860 10.50 84,194,484 866,951,268 10.297 8.334 8.318 8.334 7.947 8.463 104,462,015 8.2992 3.71%
2021-03-10 0 9.970 9.960 9.970 9.700 10.12 80,373,221 798,501,174 9.9349 8.036 8.028 8.036 7.818 8.157 99,720,887 8.0074 3.42%
2021-03-09 0 9.640 9.630 9.640 9.440 10.00 98,591,427 960,834,853 9.7456 7.770 7.762 7.770 7.608 8.060 122,324,630 7.8548 -1.33%
2021-03-08 0 9.770 9.760 9.770 9.670 10.10 100,672,551 992,184,391 9.8556 7.874 7.866 7.874 7.794 8.140 124,906,728 7.9434 -2.10%
2021-03-05 0 9.980 9.970 9.980 9.300 10.06 81,049,108 801,109,772 9.8843 8.044 8.036 8.044 7.496 8.108 100,559,475 7.9665 0.20%
2021-03-04 0 9.960 9.960 9.970 9.940 10.40 68,620,795 690,384,065 10.061 8.028 8.028 8.036 8.011 8.382 85,139,384 8.1089 -4.41%
2021-03-03 0 10.42 10.40 10.42 10.22 10.54 40,605,892 423,164,888 10.421 8.398 8.382 8.398 8.237 8.495 50,380,656 8.3994 1.17%
2021-03-02 0 10.30 10.30 10.34 10.24 10.80 56,868,864 596,834,859 10.495 8.302 8.302 8.334 8.253 8.705 70,558,496 8.4587 0.19%
2021-03-01 0 10.28 10.26 10.28 9.880 10.40 59,830,565 611,684,678 10.224 8.285 8.269 8.285 7.963 8.382 74,233,146 8.2400 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 7.907 7.907 7.915 7.834 8.140 163,609,895 7.9586 -4.39%
2021-02-25 0 10.26 10.24 10.26 10.04 10.46 60,498,562 622,342,375 10.287 8.269 8.253 8.269 8.092 8.431 75,061,945 8.2911 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 8.092 8.076 8.092 7.866 8.334 144,983,735 8.0450 -1.38%
2021-02-23 0 10.18 10.18 10.20 9.900 10.48 88,294,485 902,271,059 10.219 8.205 8.205 8.221 7.979 8.447 109,548,980 8.2362 1.39%
2021-02-22 0 10.04 10.04 10.06 10.04 10.72 94,476,970 970,530,312 10.273 8.092 8.092 8.108 8.092 8.640 117,219,730 8.2796 -6.34%
2021-02-19 0 10.72 10.70 10.72 10.28 10.72 85,765,697 907,993,912 10.587 8.640 8.624 8.640 8.285 8.640 106,411,455 8.5329 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 8.608 8.608 8.624 8.608 8.963 133,646,443 8.7421 0.19%
2021-02-17 0 10.66 10.66 10.68 10.14 10.76 91,993,205 970,199,945 10.546 8.592 8.592 8.608 8.173 8.672 114,138,066 8.5002 3.50%
2021-02-16 0 10.30 10.26 10.30 10.14 10.40 48,745,087 499,195,746 10.241 8.302 8.269 8.302 8.173 8.382 60,479,140 8.2540 3.00%
2021-02-11 0 10.00 10.00 10.02 9.810 10.04 53,102,318 527,018,317 9.9246 8.060 8.060 8.076 7.907 8.092 65,885,256 7.9990 -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 8.108 8.092 8.108 8.052 8.398 139,267,503 8.1531 -1.18%
2021-02-09 0 10.18 10.16 10.18 9.670 10.18 73,408,512 736,767,728 10.037 8.205 8.189 8.205 7.794 8.205 91,079,614 8.0893 4.41%
2021-02-08 0 9.750 9.750 9.760 9.570 10.08 93,966,987 918,874,800 9.7787 7.858 7.858 7.866 7.713 8.124 116,586,982 7.8815 -1.12%
2021-02-05 0 9.860 9.860 9.870 9.590 10.04 95,283,438 933,553,815 9.7977 7.947 7.947 7.955 7.729 8.092 118,220,333 7.8967 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 7.931 7.923 7.931 7.584 8.060 187,676,893 7.8344 -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 8.189 8.173 8.189 7.754 8.463 230,733,557 8.2117 4.63%
2021-02-02 0 9.710 9.710 9.720 9.700 10.16 79,700,143 784,548,763 9.8438 7.826 7.826 7.834 7.818 8.189 98,885,784 7.9339 0.31%
2021-02-01 0 9.680 9.680 9.700 9.040 9.790 89,270,360 851,384,789 9.5371 7.802 7.802 7.818 7.286 7.891 110,759,770 7.6868 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 7.359 7.359 7.383 7.205 7.657 189,529,885 7.4210 -3.28%
2021-01-28 0 9.440 9.440 9.450 9.370 9.940 102,037,047 981,772,170 9.6217 7.608 7.608 7.617 7.552 8.011 126,599,690 7.7549 -3.58%
2021-01-27 0 9.790 9.790 9.820 9.350 10.04 85,212,478 828,295,841 9.7204 7.891 7.891 7.915 7.536 8.092 105,725,063 7.8344 -1.11%
2021-01-26 0 9.900 9.890 9.900 9.600 10.08 97,691,196 964,238,389 9.8703 7.979 7.971 7.979 7.737 8.124 121,207,693 7.9553 1.54%
2021-01-25 0 9.750 9.750 9.760 9.330 9.870 73,542,509 711,441,382 9.6739 7.858 7.858 7.866 7.520 7.955 91,245,867 7.7970 5.18%
2021-01-22 0 9.270 9.270 9.310 9.110 9.520 81,654,255 759,920,611 9.3066 7.471 7.471 7.504 7.342 7.673 101,310,295 7.5009 0.54%
2021-01-21 0 9.220 9.210 9.220 9.000 9.560 94,477,124 877,617,700 9.2892 7.431 7.423 7.431 7.254 7.705 117,219,921 7.4869 1.88%
2021-01-20 0 9.050 9.040 9.050 8.910 9.270 94,292,124 856,151,220 9.0798 7.294 7.286 7.294 7.181 7.471 116,990,387 7.3181 -2.79%
2021-01-19 0 9.310 9.310 9.320 9.130 9.490 96,550,807 895,755,796 9.2776 7.504 7.504 7.512 7.359 7.649 119,792,787 7.4775 1.42%
2021-01-18 0 9.180 9.170 9.180 8.630 9.400 91,118,563 831,315,033 9.1234 7.399 7.391 7.399 6.956 7.576 113,052,878 7.3533 4.32%
2021-01-15 0 8.800 8.800 8.810 8.600 8.940 80,422,292 707,595,733 8.7985 7.093 7.093 7.101 6.931 7.205 99,781,771 7.0914 -0.23%
2021-01-14 0 8.820 8.810 8.820 8.410 9.090 109,982,524 972,053,135 8.8383 7.109 7.101 7.109 6.778 7.326 136,457,824 7.1235 -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 7.117 7.109 7.117 7.117 7.592 245,519,346 7.3137 9.69%
2021-01-12 0 8.050 8.040 8.050 7.510 8.120 79,414,541 628,899,702 7.9192 6.488 6.480 6.488 6.053 6.545 98,531,431 6.3827 8.93%
2021-01-11 0 7.390 7.370 7.390 7.280 8.040 102,371,633 777,804,955 7.5979 5.956 5.940 5.956 5.868 6.480 127,014,818 6.1237 -6.57%
2021-01-08 0 7.910 7.900 7.910 7.520 7.950 86,075,192 674,972,315 7.8417 6.375 6.367 6.375 6.061 6.408 106,795,452 6.3202 4.63%
2021-01-07 0 7.560 7.560 7.600 7.300 7.730 84,604,245 644,156,273 7.6138 6.093 6.093 6.125 5.884 6.230 104,970,415 6.1366 1.07%
2021-01-06 0 7.480 7.480 7.500 7.420 7.670 74,271,331 558,856,187 7.5245 6.029 6.029 6.045 5.980 6.182 92,150,133 6.0646 -1.97%
2021-01-05 0 7.630 7.610 7.630 7.330 7.680 54,929,799 415,075,526 7.5565 6.150 6.134 6.150 5.908 6.190 68,152,653 6.0904 0.13%
2021-01-04 0 7.620 7.620 7.630 7.180 7.680 83,611,650 628,644,299 7.5186 6.142 6.142 6.150 5.787 6.190 103,738,880 6.0599 4.10%
2020-12-31 0 7.320 7.320 7.330 7.140 7.360 28,639,242 208,798,498 7.2906 5.900 5.900 5.908 5.755 5.932 35,533,360 5.8761 2.38%
2020-12-30 0 7.150 7.140 7.150 7.080 7.330 34,480,726 246,739,266 7.1559 5.763 5.755 5.763 5.706 5.908 42,781,023 5.7675 -0.69%
2020-12-29 0 7.200 7.190 7.200 7.140 7.470 58,565,142 426,843,203 7.2883 5.803 5.795 5.803 5.755 6.021 72,663,106 5.8743 -0.41%
2020-12-28 0 7.230 7.230 7.240 6.770 7.250 65,191,499 465,962,976 7.1476 5.827 5.827 5.835 5.456 5.843 80,884,579 5.7608 5.86%
2020-12-24 0 6.830 6.830 6.840 6.800 6.990 28,583,740 196,635,807 6.8793 5.505 5.505 5.513 5.481 5.634 35,464,498 5.5446 -2.43%
2020-12-23 0 7.000 6.990 7.000 6.920 7.090 41,920,674 294,241,570 7.0190 5.642 5.634 5.642 5.577 5.714 52,011,936 5.6572 0.00%
2020-12-22 0 7.000 6.990 7.000 6.870 7.220 72,220,978 508,923,265 7.0468 5.642 5.634 5.642 5.537 5.819 89,606,213 5.6796 0.00%
2020-12-21 0 7.000 7.000 7.100 6.960 7.260 101,932,093 726,154,177 7.1239 5.642 5.642 5.722 5.610 5.851 126,469,471 5.7417 -0.14%
2020-12-18 0 7.010 7.010 7.020 6.770 7.110 120,618,491 848,671,240 7.0360 5.650 5.650 5.658 5.456 5.731 149,654,111 5.6709 3.24%
2020-12-17 0 6.790 6.790 6.800 6.770 7.070 118,658,805 818,043,395 6.8941 5.473 5.473 5.481 5.456 5.698 147,222,684 5.5565 -1.45%
2020-12-16 0 6.890 6.890 6.900 6.710 6.980 134,428,000 925,245,284 6.8828 5.553 5.553 5.561 5.408 5.626 166,787,883 5.5474 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 5.432 5.432 5.465 5.110 5.545 196,966,953 5.3560 5.15%
2020-12-14 0 6.410 6.400 6.410 5.830 6.450 126,062,363 787,962,499 6.2506 5.166 5.158 5.166 4.699 5.199 156,408,447 5.0379 8.83%
2020-12-11 0 5.890 5.880 5.890 5.740 5.900 37,081,757 216,440,803 5.8369 4.747 4.739 4.747 4.626 4.755 46,008,181 4.7044 1.20%
2020-12-10 0 5.820 5.800 5.820 5.650 5.820 33,057,931 190,827,483 5.7725 4.691 4.675 4.691 4.554 4.691 41,015,728 4.6525 1.75%
2020-12-09 0 5.720 5.720 5.730 5.710 5.790 34,752,000 199,509,652 5.7410 4.610 4.610 4.618 4.602 4.667 43,117,598 4.6271 -0.35%
2020-12-08 0 5.740 5.740 5.750 5.700 5.880 51,036,934 295,113,370 5.7823 4.626 4.626 4.634 4.594 4.739 63,322,687 4.6605 0.00%
2020-12-07 0 5.740 5.730 5.740 5.670 5.810 37,648,797 216,062,240 5.7389 4.626 4.618 4.626 4.570 4.683 46,711,720 4.6254 0.53%
2020-12-04 0 5.710 5.710 5.720 5.620 5.790 51,058,770 291,707,173 5.7132 4.602 4.602 4.610 4.530 4.667 63,349,780 4.6047 0.88%
2020-12-03 0 5.660 5.650 5.660 5.500 5.690 49,463,367 278,326,095 5.6269 4.562 4.554 4.562 4.433 4.586 61,370,327 4.5352 2.17%
2020-12-02 0 5.540 5.530 5.540 5.430 5.620 40,695,079 224,999,177 5.5289 4.465 4.457 4.465 4.376 4.530 50,491,312 4.4562 -0.72%
2020-12-01 0 5.580 5.570 5.580 5.440 5.600 51,350,412 284,683,262 5.5439 4.497 4.489 4.497 4.385 4.513 63,711,626 4.4683 0.90%
2020-11-30 0 5.530 5.530 5.540 5.530 5.790 86,006,658 479,530,800 5.5755 4.457 4.457 4.465 4.457 4.667 106,710,421 4.4938 -4.49%
2020-11-27 0 5.790 5.780 5.790 5.720 5.800 34,900,287 201,057,007 5.7609 4.667 4.659 4.667 4.610 4.675 43,301,581 4.6432 -0.34%
2020-11-26 0 5.810 5.800 5.810 5.660 5.880 65,123,178 377,199,939 5.7921 4.683 4.675 4.683 4.562 4.739 80,799,811 4.6683 3.20%
2020-11-25 0 5.630 5.620 5.630 5.580 5.770 43,400,164 244,970,494 5.6445 4.538 4.530 4.538 4.497 4.651 53,847,573 4.5493 -0.60%
2020-11-24 0 5.730 5.720 5.730 5.650 5.770 49,355,921 282,178,014 5.7172 4.565 4.557 4.565 4.501 4.597 61,950,583 4.5549 -0.69%
2020-11-23 0 5.770 5.760 5.770 5.470 5.780 83,151,811 471,412,414 5.6693 4.597 4.589 4.597 4.358 4.605 104,370,520 4.5167 5.29%
2020-11-20 0 5.480 5.470 5.480 5.400 5.590 74,388,861 408,325,381 5.4891 4.366 4.358 4.366 4.302 4.454 93,371,438 4.3731 1.29%
2020-11-19 0 5.410 5.400 5.410 5.300 5.440 51,347,173 276,559,769 5.3861 4.310 4.302 4.310 4.223 4.334 64,449,963 4.2911 -0.55%
2020-11-18 0 5.440 5.410 5.440 5.340 5.520 55,196,272 298,463,324 5.4073 4.334 4.310 4.334 4.254 4.398 69,281,277 4.3080 -0.18%
2020-11-17 0 5.450 5.440 5.450 5.200 5.470 93,950,406 507,882,467 5.4059 4.342 4.334 4.342 4.143 4.358 117,924,705 4.3068 5.42%
2020-11-16 0 5.170 5.160 5.170 5.100 5.210 43,347,093 223,712,415 5.1610 4.119 4.111 4.119 4.063 4.151 54,408,420 4.1117 1.57%
2020-11-13 0 5.090 5.090 5.110 5.060 5.150 37,848,119 193,096,757 5.1019 4.055 4.055 4.071 4.031 4.103 47,506,216 4.0647 -1.74%
2020-11-12 0 5.180 5.180 5.190 5.140 5.240 32,020,467 166,084,253 5.1868 4.127 4.127 4.135 4.095 4.175 40,191,461 4.1323 0.58%
2020-11-11 0 5.150 5.150 5.160 5.080 5.280 54,635,187 281,303,142 5.1488 4.103 4.103 4.111 4.047 4.207 68,577,014 4.1020 -1.53%
2020-11-10 0 5.230 5.220 5.230 5.150 5.410 85,735,453 446,660,915 5.2098 4.167 4.159 4.167 4.103 4.310 107,613,457 4.1506 -3.33%
2020-11-09 0 5.410 5.410 5.420 5.410 5.520 64,945,610 354,031,955 5.4512 4.310 4.310 4.318 4.310 4.398 81,518,454 4.3430 0.37%
2020-11-06 0 5.390 5.380 5.390 5.350 5.520 65,716,629 355,728,390 5.4131 4.294 4.286 4.294 4.262 4.398 82,486,222 4.3126 0.75%
2020-11-05 0 5.350 5.340 5.350 5.300 5.420 62,574,672 334,622,914 5.3476 4.262 4.254 4.262 4.223 4.318 78,542,500 4.2604 0.56%
2020-11-04 0 5.320 5.320 5.330 4.970 5.430 130,979,253 689,530,577 5.2644 4.238 4.238 4.246 3.960 4.326 164,402,587 4.1942 8.35%
2020-11-03 0 4.910 4.910 4.930 4.890 5.140 53,951,122 269,079,041 4.9875 3.912 3.912 3.928 3.896 4.095 67,718,389 3.9735 -0.41%
2020-11-02 0 4.930 4.920 4.930 4.820 4.930 19,998,285 97,765,629 4.8887 3.928 3.920 3.928 3.840 3.928 25,101,455 3.8948 1.65%
2020-10-30 0 4.850 4.840 4.850 4.820 4.980 46,975,320 229,202,182 4.8792 3.864 3.856 3.864 3.840 3.968 58,962,499 3.8873 -2.61%
2020-10-29 0 4.980 4.970 4.980 4.810 4.990 37,692,897 186,463,325 4.9469 3.968 3.960 3.968 3.832 3.976 47,311,384 3.9412 1.01%
2020-10-28 0 4.930 4.920 4.930 4.900 5.050 25,456,089 125,973,654 4.9487 3.928 3.920 3.928 3.904 4.023 31,951,983 3.9426 -1.60%
2020-10-27 0 5.010 4.990 5.010 4.870 5.040 33,155,365 164,909,458 4.9738 3.991 3.976 3.991 3.880 4.015 41,615,963 3.9626 0.60%
2020-10-23 0 4.980 4.970 4.980 4.920 5.100 43,313,676 215,766,779 4.9815 3.968 3.960 3.968 3.920 4.063 54,366,476 3.9687 -1.58%
2020-10-22 0 5.060 5.050 5.060 5.020 5.110 25,975,887 131,150,411 5.0489 4.031 4.023 4.031 3.999 4.071 32,604,423 4.0225 -0.59%
2020-10-21 0 5.090 5.090 5.100 5.050 5.160 27,079,596 138,155,511 5.1018 4.055 4.055 4.063 4.023 4.111 33,989,777 4.0646 0.79%
2020-10-20 0 5.050 5.040 5.050 4.990 5.090 23,590,947 118,701,191 5.0316 4.023 4.015 4.023 3.976 4.055 29,610,893 4.0087 1.00%
2020-10-19 0 5.000 4.990 5.000 4.980 5.200 44,023,147 221,686,059 5.0357 3.983 3.976 3.983 3.968 4.143 55,256,990 4.0119 -1.57%
2020-10-16 0 5.080 5.070 5.080 5.020 5.250 72,887,799 371,400,651 5.0955 4.047 4.039 4.047 3.999 4.183 91,487,334 4.0596 -3.42%
2020-10-15 0 5.260 5.250 5.260 5.220 5.490 65,632,528 349,636,422 5.3272 4.191 4.183 4.191 4.159 4.374 82,380,660 4.2442 -2.59%
2020-10-14 0 5.400 5.390 5.400 5.190 5.440 112,967,051 605,374,918 5.3589 4.302 4.294 4.302 4.135 4.334 141,794,024 4.2694 4.45%
2020-10-12 0 5.170 5.160 5.170 5.100 5.230 36,872,792 190,425,061 5.1644 4.119 4.111 4.119 4.063 4.167 46,282,005 4.1145 0.98%
2020-10-09 0 5.120 5.110 5.120 5.080 5.240 37,076,233 190,398,175 5.1353 4.079 4.071 4.079 4.047 4.175 46,537,360 4.0913 -1.92%
2020-10-08 0 5.220 5.210 5.220 5.050 5.230 31,452,353 162,600,448 5.1697 4.159 4.151 4.159 4.023 4.167 39,478,376 4.1187 1.95%
2020-10-07 0 5.120 5.110 5.120 5.020 5.140 26,964,516 137,441,991 5.0971 4.079 4.071 4.079 3.999 4.095 33,845,331 4.0609 0.39%
2020-10-06 0 5.100 5.090 5.100 4.970 5.120 23,535,447 119,616,458 5.0824 4.063 4.055 4.063 3.960 4.079 29,541,231 4.0491 2.00%
2020-10-05 0 5.000 5.000 5.010 4.900 5.240 45,134,371 224,630,902 4.9769 3.983 3.983 3.991 3.904 4.175 56,651,776 3.9651 -2.15%
2020-09-30 0 5.110 5.100 5.110 4.990 5.190 32,949,909 168,222,596 5.1054 4.071 4.063 4.071 3.976 4.135 41,358,079 4.0675 3.02%
2020-09-29 0 4.960 4.960 4.970 4.930 5.100 37,437,440 187,667,018 5.0128 3.952 3.952 3.960 3.928 4.063 46,990,740 3.9937 0.20%
2020-09-28 0 4.950 4.940 4.950 4.900 5.010 30,400,037 150,224,286 4.9416 3.944 3.936 3.944 3.904 3.991 38,157,530 3.9370 -1.00%
2020-09-25 0 5.000 4.990 5.000 4.950 5.300 45,908,327 231,722,013 5.0475 3.983 3.976 3.983 3.944 4.223 57,623,231 4.0213 -3.85%
2020-09-24 0 5.200 5.200 5.210 5.170 5.280 34,506,021 179,801,983 5.2107 4.143 4.143 4.151 4.119 4.207 43,311,280 4.1514 -1.70%
2020-09-23 0 5.290 5.280 5.290 5.160 5.340 39,259,145 207,472,362 5.2847 4.215 4.207 4.215 4.111 4.254 49,277,308 4.2103 2.92%
2020-09-22 0 5.140 5.130 5.140 5.090 5.240 28,719,192 148,055,547 5.1553 4.095 4.087 4.095 4.055 4.175 36,047,766 4.1072 -1.72%
2020-09-21 0 5.230 5.230 5.240 5.200 5.390 46,098,810 242,662,313 5.2640 4.167 4.167 4.175 4.143 4.294 57,862,321 4.1938 -3.33%
2020-09-18 0 5.410 5.400 5.410 5.310 5.570 50,035,933 270,815,076 5.4124 4.310 4.302 4.310 4.230 4.438 62,804,121 4.3121 -2.17%
2020-09-17 0 5.530 5.520 5.530 5.430 5.580 57,599,492 317,374,791 5.5100 4.406 4.398 4.406 4.326 4.446 72,297,751 4.3898 0.18%
2020-09-16 0 5.520 5.510 5.520 5.340 5.550 78,077,147 427,180,363 5.4713 4.398 4.390 4.398 4.254 4.422 98,000,902 4.3589 3.76%
2020-09-15 0 5.320 5.310 5.320 5.200 5.360 54,185,854 287,874,697 5.3127 4.238 4.230 4.238 4.143 4.270 68,013,020 4.2326 2.11%
2020-09-14 0 5.210 5.190 5.210 5.140 5.280 37,561,305 195,083,920 5.1937 4.151 4.135 4.151 4.095 4.207 47,146,213 4.1378 0.97%
2020-09-11 0 5.160 5.150 5.160 5.110 5.220 27,242,280 140,916,045 5.1727 4.111 4.103 4.111 4.071 4.159 34,193,975 4.1211 0.00%
2020-09-10 0 5.160 5.150 5.160 5.020 5.170 31,479,763 161,560,539 5.1322 4.111 4.103 4.111 3.999 4.119 39,512,780 4.0888 1.98%
2020-09-09 0 5.060 5.050 5.060 4.950 5.090 38,162,563 191,501,707 5.0181 4.031 4.023 4.031 3.944 4.055 47,900,900 3.9979 1.61%
2020-09-08 0 4.980 4.980 5.000 4.950 5.130 23,274,305 116,882,340 5.0219 3.968 3.968 3.983 3.944 4.087 29,213,451 4.0010 -2.35%
2020-09-07 0 5.100 5.100 5.110 5.070 5.240 24,702,130 126,494,549 5.1208 4.063 4.063 4.071 4.039 4.175 31,005,629 4.0797 -2.11%
2020-09-04 0 5.210 5.190 5.210 5.020 5.210 52,696,362 270,501,256 5.1332 4.151 4.135 4.151 3.999 4.151 66,143,439 4.0896 -0.19%
2020-09-03 0 5.220 5.210 5.220 5.150 5.280 51,380,972 268,573,840 5.2271 4.159 4.151 4.159 4.103 4.207 64,492,387 4.1644 0.19%
2020-09-02 0 5.210 5.190 5.210 5.100 5.250 36,437,251 188,764,514 5.1805 4.151 4.135 4.151 4.063 4.183 45,735,322 4.1273 1.56%
2020-09-01 0 5.130 5.130 5.140 5.070 5.240 38,835,170 200,239,752 5.1561 4.087 4.087 4.095 4.039 4.175 48,745,143 4.1079 -0.97%
2020-08-31 0 5.180 5.170 5.180 5.130 5.400 76,146,261 398,176,845 5.2291 4.127 4.119 4.127 4.087 4.302 95,577,292 4.1660 -0.38%
2020-08-28 0 5.200 5.180 5.200 4.940 5.380 127,484,111 665,993,323 5.2241 4.143 4.127 4.143 3.936 4.286 160,015,553 4.1621 4.00%
2020-08-27 0 5.000 4.990 5.000 4.940 5.020 42,936,805 214,051,085 4.9853 3.983 3.976 3.983 3.936 3.999 53,893,435 3.9717 0.00%
2020-08-26 0 5.000 4.990 5.000 4.920 5.000 41,362,580 205,430,298 4.9666 3.983 3.976 3.983 3.920 3.983 51,917,498 3.9569 1.21%
2020-08-25 0 4.940 4.920 4.940 4.770 4.970 48,034,604 235,172,963 4.8959 3.936 3.920 3.936 3.800 3.960 60,292,092 3.9006 1.86%
2020-08-24 0 4.850 4.840 4.850 4.830 4.920 28,642,426 139,267,055 4.8623 3.864 3.856 3.864 3.848 3.920 35,951,411 3.8738 -0.41%
2020-08-21 0 4.870 4.860 4.870 4.840 4.970 38,443,632 187,272,821 4.8714 3.880 3.872 3.880 3.856 3.960 48,253,692 3.8810 -1.81%
2020-08-20 0 4.960 4.950 4.960 4.910 5.050 42,039,285 208,630,830 4.9628 3.952 3.944 3.952 3.912 4.023 52,766,885 3.9538 -1.59%
2020-08-19 0 5.040 5.030 5.040 4.930 5.240 50,658,518 255,676,389 5.0471 4.015 4.007 4.015 3.928 4.175 63,585,577 4.0210 -0.79%
2020-08-18 0 5.080 5.070 5.080 4.890 5.080 99,658,327 496,125,202 4.9783 4.047 4.039 4.047 3.896 4.047 125,089,175 3.9662 4.10%
2020-08-17 0 4.880 4.870 4.880 4.680 4.980 95,676,378 468,673,218 4.8985 3.888 3.880 3.888 3.729 3.968 120,091,111 3.9026 4.27%
2020-08-14 0 4.680 4.650 4.680 4.550 4.720 79,244,213 365,753,461 4.6155 3.729 3.705 3.729 3.625 3.760 99,465,780 3.6772 -0.85%
2020-08-13 0 4.720 4.720 4.730 4.670 5.120 125,558,521 610,560,628 4.8628 3.760 3.760 3.768 3.721 4.079 157,598,590 3.8742 -3.08%
2020-08-12 0 4.870 4.860 4.870 4.760 4.910 43,147,294 208,751,530 4.8381 3.880 3.872 3.880 3.792 3.912 54,157,636 3.8545 -0.41%
2020-08-11 0 4.890 4.880 4.890 4.720 4.940 48,608,112 235,570,637 4.8463 3.896 3.888 3.896 3.760 3.936 61,011,948 3.8611 4.26%
2020-08-10 0 4.690 4.680 4.690 4.600 4.710 27,461,082 127,877,285 4.6567 3.737 3.729 3.737 3.665 3.752 34,468,611 3.7100 -0.85%
2020-08-07 0 4.730 4.720 4.730 4.620 4.780 39,618,957 185,829,273 4.6904 3.768 3.760 3.768 3.681 3.808 49,728,937 3.7368 -1.46%
2020-08-06 0 4.800 4.790 4.800 4.730 4.880 55,701,998 267,289,050 4.7986 3.824 3.816 3.824 3.768 3.888 69,916,054 3.8230 -1.64%
2020-08-05 0 4.880 4.870 4.880 4.840 4.920 39,670,596 193,817,798 4.8857 3.888 3.880 3.888 3.856 3.920 49,793,753 3.8924 0.41%
2020-08-04 0 4.860 4.860 4.870 4.760 4.930 57,290,941 277,723,557 4.8476 3.872 3.872 3.880 3.792 3.928 71,910,464 3.8621 3.18%
2020-08-03 0 4.710 4.710 4.720 4.660 4.780 26,784,746 126,395,908 4.7190 3.752 3.752 3.760 3.713 3.808 33,619,687 3.7596 0.86%
2020-07-31 0 4.670 4.670 4.680 4.580 4.730 52,093,744 244,473,336 4.6930 3.721 3.721 3.729 3.649 3.768 65,387,045 3.7389 1.08%
2020-07-30 0 4.620 4.610 4.620 4.570 4.740 28,893,646 134,191,385 4.6443 3.681 3.673 3.681 3.641 3.776 36,266,737 3.7001 -0.86%
2020-07-29 0 4.660 4.650 4.660 4.530 4.680 32,976,542 152,595,313 4.6274 3.713 3.705 3.713 3.609 3.729 41,391,508 3.6866 2.87%
2020-07-28 0 4.530 4.530 4.540 4.460 4.650 34,394,986 157,114,263 4.5679 3.609 3.609 3.617 3.553 3.705 43,171,911 3.6393 0.89%
2020-07-27 0 4.490 4.490 4.500 4.440 4.650 27,985,778 125,983,055 4.5017 3.577 3.577 3.585 3.537 3.705 35,127,199 3.5865 -1.75%
2020-07-24 0 4.570 4.570 4.580 4.520 4.640 46,417,729 212,428,622 4.5765 3.641 3.641 3.649 3.601 3.697 58,262,622 3.6461 -2.35%
2020-07-23 0 4.680 4.670 4.680 4.620 4.760 39,135,848 183,751,432 4.6952 3.729 3.721 3.729 3.681 3.792 49,122,548 3.7407 1.08%
2020-07-22 0 4.630 4.630 4.640 4.600 4.830 50,714,790 239,661,916 4.7257 3.689 3.689 3.697 3.665 3.848 63,656,209 3.7649 -0.64%
2020-07-21 0 4.660 4.650 4.660 4.580 4.760 40,187,596 187,437,263 4.6641 3.713 3.705 3.713 3.649 3.792 50,442,681 3.7158 1.75%
2020-07-20 0 4.580 4.570 4.580 4.440 4.600 15,172,446 68,924,247 4.5427 3.649 3.641 3.649 3.537 3.665 19,044,156 3.6192 0.66%
2020-07-17 0 4.550 4.540 4.550 4.490 4.590 30,410,148 138,367,579 4.5500 3.625 3.617 3.625 3.577 3.657 38,170,221 3.6250 2.71%
2020-07-16 0 4.430 4.430 4.440 4.390 4.610 43,517,837 193,145,266 4.4383 3.529 3.529 3.537 3.498 3.673 54,622,735 3.5360 -2.85%
2020-07-15 0 4.560 4.560 4.580 4.540 4.820 40,989,318 189,287,532 4.6180 3.633 3.633 3.649 3.617 3.840 51,448,987 3.6791 -2.15%
2020-07-14 0 4.660 4.650 4.660 4.630 4.960 67,523,723 318,398,625 4.7154 3.713 3.705 3.713 3.689 3.952 84,754,451 3.7567 -4.90%
2020-07-13 0 4.900 4.890 4.900 4.680 4.970 97,500,147 472,105,131 4.8421 3.904 3.896 3.904 3.729 3.960 122,380,270 3.8577 5.26%
2020-07-10 0 4.870 4.870 4.880 4.740 4.960 108,707,347 529,562,627 4.8715 3.709 3.709 3.716 3.610 3.777 142,749,406 3.7097 1.25%
2020-07-09 0 4.810 4.800 4.810 4.730 4.870 64,558,687 310,777,833 4.8139 3.663 3.655 3.663 3.602 3.709 84,775,450 3.6659 2.56%
2020-07-08 0 4.690 4.690 4.700 4.540 4.720 61,542,432 286,885,700 4.6616 3.572 3.572 3.579 3.457 3.594 80,814,645 3.5499 3.99%
2020-07-07 0 4.510 4.500 4.510 4.480 4.780 60,174,162 277,232,812 4.6072 3.434 3.427 3.434 3.412 3.640 79,017,896 3.5085 -1.31%
2020-07-06 0 4.570 4.560 4.570 4.450 4.580 60,765,727 275,557,868 4.5348 3.480 3.473 3.480 3.389 3.488 79,794,712 3.4533 2.24%
2020-07-03 0 4.470 4.460 4.470 4.370 4.550 49,373,663 219,377,385 4.4432 3.404 3.396 3.404 3.328 3.465 64,835,186 3.3836 -2.19%
2020-07-02 0 4.570 4.560 4.570 4.290 4.590 80,125,546 360,192,362 4.4953 3.480 3.473 3.480 3.267 3.495 105,217,121 3.4233 6.53%
2020-06-30 0 4.290 4.290 4.300 4.180 4.330 24,471,200 104,955,253 4.2889 3.267 3.267 3.275 3.183 3.297 32,134,436 3.2661 1.66%
2020-06-29 0 4.220 4.220 4.230 4.210 4.370 28,928,273 123,256,858 4.2608 3.214 3.214 3.221 3.206 3.328 37,987,256 3.2447 -3.87%
2020-06-26 0 4.390 4.390 4.400 4.320 4.420 23,321,527 102,429,653 4.3921 3.343 3.343 3.351 3.290 3.366 30,624,739 3.3447 0.92%
2020-06-24 0 4.350 4.340 4.350 4.320 4.430 18,816,408 82,212,606 4.3692 3.313 3.305 3.313 3.290 3.374 24,708,827 3.3273 0.23%
2020-06-23 0 4.340 4.340 4.350 4.240 4.350 23,708,340 102,242,523 4.3125 3.305 3.305 3.313 3.229 3.313 31,132,684 3.2841 1.17%
2020-06-22 0 4.290 4.280 4.290 4.210 4.290 14,475,348 61,765,991 4.2670 3.267 3.259 3.267 3.206 3.267 19,008,350 3.2494 0.23%
2020-06-19 0 4.280 4.270 4.280 4.240 4.310 30,707,019 131,471,271 4.2815 3.259 3.252 3.259 3.229 3.282 40,323,022 3.2605 0.23%
2020-06-18 0 4.270 4.270 4.280 4.210 4.300 20,244,291 86,341,723 4.2650 3.252 3.252 3.259 3.206 3.275 26,583,857 3.2479 0.47%
2020-06-17 0 4.250 4.240 4.250 4.180 4.270 24,512,233 103,655,932 4.2287 3.236 3.229 3.236 3.183 3.252 32,188,318 3.2203 1.67%
2020-06-16 0 4.180 4.180 4.190 4.130 4.200 35,385,603 147,516,756 4.1688 3.183 3.183 3.191 3.145 3.198 46,466,720 3.1747 2.20%
2020-06-15 0 4.090 4.090 4.100 4.070 4.220 40,967,948 169,490,828 4.1372 3.115 3.115 3.122 3.099 3.214 53,797,194 3.1506 -2.39%
2020-06-12 0 4.190 4.190 4.200 4.170 4.240 62,310,248 262,159,502 4.2073 3.191 3.191 3.198 3.176 3.229 81,822,905 3.2040 -3.01%
2020-06-11 0 4.320 4.310 4.320 4.290 4.450 66,208,595 288,924,656 4.3639 3.290 3.282 3.290 3.267 3.389 86,942,032 3.3232 -1.37%
2020-06-10 0 4.380 4.370 4.380 4.360 4.400 76,214,233 332,846,738 4.3673 3.335 3.328 3.335 3.320 3.351 100,080,968 3.3258 0.92%
2020-06-09 0 4.340 4.340 4.350 4.160 4.390 95,978,778 415,298,324 4.3270 3.305 3.305 3.313 3.168 3.343 126,034,844 3.2951 4.08%
2020-06-08 0 4.170 4.160 4.170 4.150 4.290 56,686,458 237,789,720 4.1948 3.176 3.168 3.176 3.160 3.267 74,438,007 3.1945 -1.88%
2020-06-05 0 4.250 4.240 4.250 4.120 4.280 65,256,162 274,741,056 4.2102 3.236 3.229 3.236 3.137 3.259 85,691,341 3.2062 1.67%
2020-06-04 0 4.180 4.170 4.180 4.110 4.240 76,810,818 318,954,110 4.1525 3.183 3.176 3.183 3.130 3.229 100,864,375 3.1622 0.72%
2020-06-03 0 4.150 4.140 4.150 4.130 4.170 48,411,116 201,004,518 4.1520 3.160 3.153 3.160 3.145 3.176 63,571,214 3.1619 -0.24%
2020-06-02 0 4.160 4.150 4.160 4.110 4.220 44,113,722 183,196,419 4.1528 3.168 3.160 3.168 3.130 3.214 57,928,077 3.1625 -0.48%
2020-06-01 0 4.180 4.170 4.180 4.140 4.290 48,016,904 201,114,136 4.1884 3.183 3.176 3.183 3.153 3.267 63,053,554 3.1896 -0.71%
2020-05-29 0 4.210 4.210 4.220 4.080 4.210 42,115,506 176,023,494 4.1795 3.206 3.206 3.214 3.107 3.206 55,304,114 3.1828 0.24%
2020-05-28 0 4.200 4.190 4.200 4.110 4.290 36,319,799 152,399,844 4.1961 3.198 3.191 3.198 3.130 3.267 47,693,462 3.1954 -1.64%
2020-05-27 0 4.270 4.270 4.280 4.200 4.320 52,586,892 224,470,180 4.2686 3.252 3.252 3.259 3.198 3.290 69,054,648 3.2506 2.15%
2020-05-26 0 4.180 4.180 4.190 4.100 4.270 43,589,547 183,196,113 4.2028 3.183 3.183 3.191 3.122 3.252 57,239,755 3.2005 1.95%
2020-05-25 0 4.100 4.100 4.110 3.910 4.150 47,847,067 193,327,786 4.0405 3.122 3.122 3.130 2.978 3.160 62,830,532 3.0770 2.50%
2020-05-22 0 4.000 3.990 4.000 3.980 4.150 86,813,341 348,697,556 4.0166 3.046 3.038 3.046 3.031 3.160 113,999,221 3.0588 -3.85%
2020-05-21 0 4.160 4.150 4.160 4.130 4.410 90,444,088 381,325,366 4.2161 3.168 3.160 3.168 3.145 3.358 118,766,948 3.2107 -4.37%
2020-05-20 0 4.350 4.350 4.360 4.320 4.740 130,018,623 586,198,363 4.5086 3.313 3.313 3.320 3.290 3.610 170,734,377 3.4334 -0.68%
2020-05-19 0 4.380 4.380 4.400 4.350 4.430 22,480,184 98,642,729 4.3880 3.335 3.335 3.351 3.313 3.374 29,519,927 3.3416 1.15%
2020-05-18 0 4.330 4.330 4.340 4.240 4.420 26,687,148 115,825,786 4.3401 3.297 3.297 3.305 3.229 3.366 35,044,315 3.3051 2.36%
2020-05-15 0 4.230 4.230 4.240 4.220 4.300 17,526,990 74,511,790 4.2513 3.221 3.221 3.229 3.214 3.275 23,015,624 3.2374 -0.47%
2020-05-14 0 4.250 4.240 4.250 4.220 4.300 14,358,670 61,021,765 4.2498 3.236 3.229 3.236 3.214 3.275 18,855,134 3.2363 -1.62%
2020-05-13 0 4.320 4.310 4.320 4.290 4.380 22,107,527 95,745,588 4.3309 3.290 3.282 3.290 3.267 3.335 29,030,571 3.2981 -0.92%
2020-05-12 0 4.360 4.360 4.370 4.290 4.380 17,813,726 77,586,489 4.3554 3.320 3.320 3.328 3.267 3.335 23,392,152 3.3168 -0.23%
2020-05-11 0 4.370 4.360 4.370 4.340 4.470 26,120,609 114,990,905 4.4023 3.328 3.320 3.328 3.305 3.404 34,300,363 3.3525 0.69%
2020-05-08 0 4.340 4.340 4.350 4.230 4.370 32,014,444 138,187,611 4.3164 3.305 3.305 3.313 3.221 3.328 42,039,871 3.2871 3.09%
2020-05-07 0 4.210 4.210 4.220 4.210 4.290 13,471,465 57,038,601 4.2340 3.206 3.206 3.214 3.206 3.267 17,690,098 3.2243 -0.94%
2020-05-06 0 4.250 4.250 4.260 4.140 4.310 27,196,350 115,899,870 4.2616 3.236 3.236 3.244 3.153 3.282 35,712,975 3.2453 2.91%
2020-05-05 0 4.130 4.120 4.130 4.090 4.180 9,020,135 37,245,282 4.1291 3.145 3.137 3.145 3.115 3.183 11,844,820 3.1444 0.00%
2020-05-04 0 4.130 4.120 4.130 4.100 4.230 28,096,682 116,468,046 4.1453 3.145 3.137 3.145 3.122 3.221 36,895,249 3.1567 -2.13%
2020-04-29 0 4.220 4.220 4.230 4.200 4.260 24,231,539 102,396,109 4.2257 3.214 3.214 3.221 3.198 3.244 31,819,724 3.2180 0.00%
2020-04-28 0 4.220 4.220 4.230 4.120 4.240 22,308,230 93,584,375 4.1951 3.214 3.214 3.221 3.137 3.229 29,294,125 3.1946 0.24%
2020-04-27 0 4.210 4.210 4.220 4.100 4.240 23,296,640 97,859,971 4.2006 3.206 3.206 3.214 3.122 3.229 30,592,059 3.1989 2.68%
2020-04-24 0 4.100 4.100 4.110 4.100 4.260 34,122,106 141,283,885 4.1405 3.122 3.122 3.130 3.122 3.244 44,807,554 3.1531 -3.76%
2020-04-23 0 4.260 4.260 4.270 4.260 4.380 24,277,673 104,132,091 4.2892 3.244 3.244 3.252 3.244 3.335 31,880,305 3.2663 -1.39%
2020-04-22 0 4.320 4.320 4.330 4.310 4.430 38,852,010 169,009,052 4.3501 3.290 3.290 3.297 3.282 3.374 51,018,643 3.3127 -2.48%
2020-04-21 0 4.430 4.420 4.430 4.300 4.450 41,139,073 180,317,161 4.3831 3.374 3.366 3.374 3.275 3.389 54,021,907 3.3379 0.45%
2020-04-20 0 4.410 4.400 4.410 4.340 4.420 30,160,225 132,372,659 4.3890 3.358 3.351 3.358 3.305 3.366 39,604,997 3.3423 0.68%
2020-04-17 0 4.380 4.370 4.380 4.320 4.450 64,048,833 280,644,321 4.3817 3.335 3.328 3.335 3.290 3.389 84,105,933 3.3368 2.58%
2020-04-16 0 4.270 4.270 4.280 3.970 4.320 84,207,719 351,160,312 4.1702 3.252 3.252 3.259 3.023 3.290 110,577,640 3.1757 1.91%
2020-04-15 0 4.190 4.170 4.190 4.150 4.270 27,613,226 115,885,410 4.1967 3.191 3.176 3.191 3.160 3.252 36,260,397 3.1959 0.48%
2020-04-14 0 4.170 4.170 4.180 4.150 4.310 58,010,017 244,683,735 4.2180 3.176 3.176 3.183 3.160 3.282 76,176,042 3.2121 -2.57%
2020-04-09 0 4.280 4.270 4.280 4.200 4.290 25,651,199 109,113,661 4.2537 3.259 3.252 3.259 3.198 3.267 33,683,955 3.2393 1.42%
2020-04-08 0 4.220 4.210 4.220 4.180 4.260 27,475,530 115,966,526 4.2207 3.214 3.206 3.214 3.183 3.244 36,079,582 3.2142 -0.24%
2020-04-07 0 4.230 4.220 4.230 4.110 4.240 43,496,862 182,920,684 4.2054 3.221 3.214 3.221 3.130 3.229 57,118,046 3.2025 4.44%
2020-04-06 0 4.050 4.040 4.050 3.980 4.070 34,698,457 139,839,292 4.0301 3.084 3.077 3.084 3.031 3.099 45,564,392 3.0690 1.00%
2020-04-03 0 4.010 4.010 4.020 3.960 4.050 26,228,795 104,931,152 4.0006 3.054 3.054 3.061 3.016 3.084 34,442,427 3.0466 -0.74%
2020-04-02 0 4.040 4.030 4.040 3.930 4.080 52,075,977 208,992,127 4.0132 3.077 3.069 3.077 2.993 3.107 68,383,738 3.0562 0.00%
2020-04-01 0 4.040 4.030 4.040 3.970 4.190 67,674,581 275,921,304 4.0772 3.077 3.069 3.077 3.023 3.191 88,867,096 3.1049 -2.88%
2020-03-31 0 4.160 4.150 4.160 3.950 4.160 52,741,259 215,269,757 4.0816 3.168 3.160 3.168 3.008 3.168 69,257,356 3.1083 6.94%
2020-03-30 0 3.890 3.880 3.890 3.800 3.980 75,175,341 293,233,804 3.9007 2.962 2.955 2.962 2.894 3.031 98,716,743 2.9705 -3.95%
2020-03-27 0 4.050 4.040 4.050 3.980 4.130 69,678,686 281,672,836 4.0425 3.084 3.077 3.084 3.031 3.145 91,498,793 3.0784 0.50%
2020-03-26 0 4.030 4.020 4.030 3.890 4.100 77,163,727 309,534,266 4.0114 3.069 3.061 3.069 2.962 3.122 101,327,799 3.0548 2.28%
2020-03-25 0 3.940 3.930 3.940 3.850 3.970 107,455,177 422,326,135 3.9303 3.000 2.993 3.000 2.932 3.023 141,105,115 2.9930 5.91%
2020-03-24 0 3.720 3.710 3.720 3.650 3.780 82,972,234 308,329,285 3.7161 2.833 2.825 2.833 2.780 2.879 108,955,259 2.8299 1.92%
2020-03-23 0 3.650 3.640 3.650 3.610 3.720 37,428,433 137,005,499 3.6605 2.780 2.772 2.780 2.749 2.833 49,149,268 2.7875 -3.44%
2020-03-20 0 3.780 3.780 3.820 3.690 3.870 69,156,831 263,258,715 3.8067 2.879 2.879 2.909 2.810 2.947 90,813,517 2.8989 3.85%
2020-03-19 0 3.640 3.630 3.640 3.540 3.920 104,955,158 384,741,145 3.6658 2.772 2.764 2.772 2.696 2.985 137,822,207 2.7916 -6.19%
2020-03-18 0 3.880 3.880 3.900 3.880 4.100 70,454,441 279,724,148 3.9703 2.955 2.955 2.970 2.955 3.122 92,517,478 3.0235 -3.24%
2020-03-17 0 4.010 4.010 4.020 3.980 4.170 81,512,651 331,316,741 4.0646 3.054 3.054 3.061 3.031 3.176 107,038,603 3.0953 -3.84%
2020-03-16 0 4.170 4.170 4.180 4.070 4.280 74,202,300 309,262,826 4.1678 3.176 3.176 3.183 3.099 3.259 97,438,991 3.1739 -2.57%
2020-03-13 0 4.280 4.270 4.280 4.040 4.290 75,353,085 314,107,106 4.1685 3.259 3.252 3.259 3.077 3.267 98,950,148 3.1744 -1.15%
2020-03-12 0 4.330 4.320 4.330 4.280 4.490 68,246,664 295,856,210 4.3351 3.297 3.290 3.297 3.259 3.419 89,618,329 3.3013 -6.28%
2020-03-11 0 4.620 4.610 4.620 4.610 4.810 56,010,606 261,530,208 4.6693 3.518 3.511 3.518 3.511 3.663 73,550,509 3.5558 -3.35%
2020-03-10 0 4.780 4.780 4.790 4.730 4.880 51,057,893 245,239,609 4.8032 3.640 3.640 3.648 3.602 3.716 67,046,838 3.6577 -1.24%
2020-03-09 0 4.840 4.830 4.840 4.770 4.920 56,124,092 270,917,856 4.8271 3.686 3.678 3.686 3.632 3.747 73,699,534 3.6760 -4.35%
2020-03-06 0 5.060 5.050 5.060 4.970 5.080 46,984,115 235,272,491 5.0075 3.853 3.846 3.853 3.785 3.869 61,697,343 3.8133 -1.36%
2020-03-05 0 5.130 5.120 5.130 5.050 5.140 36,617,624 187,136,431 5.1106 3.907 3.899 3.907 3.846 3.914 48,084,552 3.8918 0.79%
2020-03-04 0 5.090 5.080 5.090 4.890 5.090 59,935,062 300,476,840 5.0134 3.876 3.869 3.876 3.724 3.876 78,703,921 3.8178 2.62%
2020-03-03 0 4.960 4.960 4.980 4.900 5.050 71,966,491 356,852,151 4.9586 3.777 3.777 3.792 3.731 3.846 94,503,032 3.7761 2.48%
2020-03-02 0 4.840 4.840 4.850 4.740 4.910 47,770,123 230,666,850 4.8287 3.686 3.686 3.693 3.610 3.739 62,729,492 3.6772 0.62%
2020-02-28 0 4.810 4.800 4.810 4.800 4.940 75,500,148 365,159,848 4.8365 3.663 3.655 3.663 3.655 3.762 99,143,265 3.6832 -4.37%
2020-02-27 0 5.030 5.030 5.040 5.030 5.090 69,355,634 349,973,933 5.0461 3.830 3.830 3.838 3.830 3.876 91,074,576 3.8427 -1.37%
2020-02-26 0 5.100 5.090 5.100 5.060 5.250 111,614,574 571,709,653 5.1222 3.884 3.876 3.884 3.853 3.998 146,567,041 3.9007 -5.73%
2020-02-25 0 5.410 5.400 5.410 5.340 5.450 28,771,921 155,442,419 5.4026 4.120 4.112 4.120 4.067 4.150 37,781,942 4.1142 -1.46%
2020-02-24 0 5.490 5.480 5.490 5.450 5.540 55,665,442 305,681,170 5.4914 4.181 4.173 4.181 4.150 4.219 73,097,256 4.1818 -1.08%
2020-02-21 0 5.550 5.540 5.550 5.430 5.750 84,711,120 470,315,879 5.5520 4.226 4.219 4.226 4.135 4.379 111,238,683 4.2280 -4.31%
2020-02-20 0 5.800 5.790 5.800 5.400 5.840 106,166,608 603,944,933 5.6887 4.417 4.409 4.417 4.112 4.447 139,413,026 4.3321 7.01%
2020-02-19 0 5.420 5.410 5.420 5.310 5.470 31,848,950 171,947,658 5.3988 4.127 4.120 4.127 4.044 4.166 41,822,552 4.1114 1.31%
2020-02-18 0 5.350 5.340 5.350 5.310 5.360 32,280,509 172,373,025 5.3398 4.074 4.067 4.074 4.044 4.082 42,389,255 4.0664 0.00%
2020-02-17 0 5.350 5.350 5.360 5.280 5.410 21,890,413 117,563,619 5.3706 4.074 4.074 4.082 4.021 4.120 28,745,467 4.0898 0.94%
2020-02-14 0 5.300 5.300 5.310 5.300 5.370 20,850,228 110,933,850 5.3205 4.036 4.036 4.044 4.036 4.089 27,379,545 4.0517 -1.12%
2020-02-13 0 5.360 5.350 5.360 5.300 5.390 21,858,920 117,118,045 5.3579 4.082 4.074 4.082 4.036 4.105 28,704,112 4.0802 0.37%
2020-02-12 0 5.340 5.340 5.350 5.220 5.370 46,746,609 248,523,060 5.3164 4.067 4.067 4.074 3.975 4.089 61,385,462 4.0486 2.10%
2020-02-11 0 5.230 5.220 5.230 5.220 5.380 46,670,946 245,529,800 5.2609 3.983 3.975 3.983 3.975 4.097 61,286,104 4.0063 -2.24%
2020-02-10 0 5.350 5.340 5.350 5.310 5.410 43,644,252 233,220,119 5.3437 4.074 4.067 4.074 4.044 4.120 57,311,591 4.0693 -1.29%
2020-02-07 0 5.420 5.410 5.420 5.310 5.460 30,887,857 166,302,114 5.3841 4.127 4.120 4.127 4.044 4.158 40,560,490 4.1001 -0.55%
2020-02-06 0 5.450 5.440 5.450 5.300 5.470 30,794,915 166,626,406 5.4108 4.150 4.143 4.150 4.036 4.166 40,438,443 4.1205 3.02%
2020-02-05 0 5.290 5.280 5.290 5.180 5.340 28,175,388 148,930,288 5.2858 4.028 4.021 4.028 3.945 4.067 36,998,602 4.0253 1.15%
2020-02-04 0 5.230 5.220 5.230 5.200 5.300 21,117,897 110,605,229 5.2375 3.983 3.975 3.983 3.960 4.036 27,731,035 3.9885 1.55%
2020-02-03 0 5.150 5.150 5.160 5.040 5.190 23,006,580 118,188,009 5.1371 3.922 3.922 3.929 3.838 3.952 30,211,165 3.9121 0.39%
2020-01-31 0 5.130 5.130 5.160 5.130 5.390 64,428,576 334,671,544 5.1945 3.907 3.907 3.929 3.907 4.105 84,604,594 3.9557 -3.21%
2020-01-30 0 5.300 5.290 5.300 5.230 5.710 55,061,950 296,857,029 5.3913 4.036 4.028 4.036 3.983 4.348 72,304,779 4.1056 -5.69%
2020-01-29 0 5.620 5.610 5.620 5.420 5.660 58,284,427 326,087,279 5.5948 4.280 4.272 4.280 4.127 4.310 76,536,385 4.2606 -0.18%
2020-01-24 0 5.630 5.630 5.640 5.580 5.670 13,372,779 75,035,624 5.6111 4.287 4.287 4.295 4.249 4.318 17,560,508 4.2730 -0.18%
2020-01-23 0 5.640 5.630 5.640 5.570 5.710 44,825,098 252,084,584 5.6237 4.295 4.287 4.295 4.242 4.348 58,862,223 4.2826 -1.23%
2020-01-22 0 5.710 5.710 5.720 5.690 5.800 23,031,890 131,868,467 5.7255 4.348 4.348 4.356 4.333 4.417 30,244,401 4.3601 0.53%
2020-01-21 0 5.680 5.670 5.680 5.640 5.840 26,538,490 151,296,920 5.7010 4.325 4.318 4.325 4.295 4.447 34,849,104 4.3415 -3.07%
2020-01-20 0 5.860 5.850 5.860 5.790 5.870 19,890,460 116,171,761 5.8406 4.463 4.455 4.463 4.409 4.470 26,119,222 4.4477 -0.68%
2020-01-17 0 5.900 5.890 5.900 5.830 5.920 27,384,161 160,952,603 5.8776 4.493 4.485 4.493 4.440 4.508 35,959,600 4.4759 1.20%
2020-01-16 0 5.830 5.830 5.840 5.720 5.840 36,419,368 211,527,339 5.8081 4.440 4.440 4.447 4.356 4.447 47,824,211 4.4230 1.22%
2020-01-15 0 5.760 5.750 5.760 5.720 5.790 29,225,303 168,069,292 5.7508 4.386 4.379 4.386 4.356 4.409 38,377,302 4.3794 -0.86%
2020-01-14 0 5.810 5.800 5.810 5.770 5.870 39,120,225 227,066,672 5.8043 4.424 4.417 4.424 4.394 4.470 51,370,851 4.4201 0.00%
2020-01-13 0 5.810 5.800 5.810 5.620 5.830 57,239,851 330,660,736 5.7768 4.424 4.417 4.424 4.280 4.440 75,164,696 4.3991 3.38%
2020-01-10 0 5.620 5.610 5.620 5.470 5.620 64,766,640 361,351,237 5.5793 4.280 4.272 4.280 4.166 4.280 85,048,524 4.2488 3.50%
2020-01-09 0 5.430 5.420 5.430 5.320 5.430 47,315,350 255,026,178 5.3899 4.135 4.127 4.135 4.051 4.135 62,132,306 4.1046 3.23%
2020-01-08 0 5.260 5.260 5.270 5.190 5.300 35,085,304 184,642,363 5.2627 4.006 4.006 4.013 3.952 4.036 46,072,381 4.0077 -0.57%
2020-01-07 0 5.290 5.290 5.300 5.270 5.360 19,181,505 101,843,326 5.3095 4.028 4.028 4.036 4.013 4.082 25,188,256 4.0433 -0.19%
2020-01-06 0 5.300 5.290 5.300 5.250 5.400 22,374,804 118,590,451 5.3002 4.036 4.028 4.036 3.998 4.112 29,381,547 4.0362 -2.21%
2020-01-03 0 5.420 5.390 5.420 5.360 5.480 40,747,452 220,522,461 5.4119 4.127 4.105 4.127 4.082 4.173 53,507,649 4.1213 0.93%
2020-01-02 0 5.370 5.360 5.370 5.210 5.370 26,783,371 142,982,515 5.3385 4.089 4.082 4.089 3.968 4.089 35,170,671 4.0654 2.68%
2019-12-31 0 5.230 5.230 5.240 5.200 5.230 7,268,924 37,927,831 5.2178 3.983 3.983 3.990 3.960 3.983 9,545,211 3.9735 -0.38%
2019-12-30 0 5.250 5.240 5.250 5.200 5.270 14,787,709 77,507,548 5.2413 3.998 3.990 3.998 3.960 4.013 19,418,528 3.9914 0.00%
2019-12-27 0 5.250 5.250 5.260 5.180 5.300 15,086,930 79,162,077 5.2471 3.998 3.998 4.006 3.945 4.036 19,811,451 3.9958 1.35%
2019-12-24 0 5.180 5.170 5.180 5.180 5.260 8,885,789 46,196,174 5.1989 3.945 3.937 3.945 3.945 4.006 11,668,403 3.9591 0.00%
2019-12-23 0 5.180 5.170 5.180 5.150 5.200 20,077,422 103,898,097 5.1749 3.945 3.937 3.945 3.922 3.960 26,364,732 3.9408 0.78%
2019-12-20 0 5.140 5.130 5.140 5.140 5.350 65,068,255 338,280,756 5.1989 3.914 3.907 3.914 3.914 4.074 85,444,591 3.9591 -1.91%
2019-12-19 0 5.240 5.220 5.240 5.170 5.240 21,240,546 110,668,330 5.2102 3.990 3.975 3.990 3.937 3.990 27,892,092 3.9677 0.00%
2019-12-18 0 5.240 5.230 5.240 5.200 5.340 45,056,963 236,175,748 5.2417 3.990 3.983 3.990 3.960 4.067 59,166,697 3.9917 -1.87%
2019-12-17 0 5.340 5.330 5.340 5.240 5.350 46,676,265 247,774,663 5.3084 4.067 4.059 4.067 3.990 4.074 61,293,089 4.0425 1.14%
2019-12-16 0 5.280 5.270 5.280 5.170 5.310 43,414,368 228,896,286 5.2724 4.021 4.013 4.021 3.937 4.044 57,009,718 4.0150 1.34%
2019-12-13 0 5.210 5.200 5.210 5.160 5.230 50,999,020 265,381,210 5.2037 3.968 3.960 3.968 3.929 3.983 66,969,529 3.9627 1.56%
2019-12-12 0 5.130 5.130 5.140 5.100 5.230 55,353,758 285,610,545 5.1597 3.907 3.907 3.914 3.884 3.983 72,687,967 3.9293 0.98%
2019-12-11 0 5.080 5.080 5.090 5.040 5.110 46,862,369 238,350,207 5.0862 3.869 3.869 3.876 3.838 3.891 61,537,472 3.8733 0.59%
2019-12-10 0 5.050 5.050 5.060 5.000 5.120 63,469,177 322,552,759 5.0820 3.846 3.846 3.853 3.808 3.899 83,344,756 3.8701 0.80%
2019-12-09 0 5.010 5.010 5.020 4.990 5.070 35,092,396 176,199,740 5.0210 3.815 3.815 3.823 3.800 3.861 46,081,694 3.8236 -0.20%
2019-12-06 0 5.020 5.010 5.020 4.980 5.040 35,917,337 179,860,967 5.0076 3.823 3.815 3.823 3.792 3.838 47,164,968 3.8134 0.60%
2019-12-05 0 4.990 4.990 5.000 4.930 5.000 33,787,847 167,773,973 4.9655 3.800 3.800 3.808 3.754 3.808 44,368,621 3.7814 -0.20%
2019-12-04 0 5.000 5.000 5.010 4.950 5.060 32,344,714 162,345,474 5.0192 3.808 3.808 3.815 3.770 3.853 42,473,566 3.8223 -0.60%
2019-12-03 0 5.030 5.020 5.030 5.010 5.090 38,468,438 193,697,421 5.0352 3.830 3.823 3.830 3.815 3.876 50,514,954 3.8345 -0.20%
2019-12-02 0 5.040 5.030 5.040 5.020 5.210 50,949,965 257,893,856 5.0617 3.838 3.830 3.838 3.823 3.968 66,905,112 3.8546 -2.51%
2019-11-29 0 5.170 5.160 5.170 5.140 5.350 47,490,617 246,285,406 5.1860 3.937 3.929 3.937 3.914 4.074 62,362,458 3.9493 -3.36%
2019-11-28 0 5.350 5.340 5.350 5.270 5.370 28,523,458 152,280,386 5.3388 4.074 4.067 4.074 4.013 4.089 37,455,672 4.0656 0.00%
2019-11-27 0 5.350 5.350 5.360 5.340 5.540 42,219,927 227,951,870 5.3992 4.074 4.074 4.082 4.067 4.219 55,441,234 4.1116 -2.67%
2019-11-26 0 5.560 5.560 5.570 5.550 5.730 64,644,487 360,549,423 5.5774 4.186 4.186 4.194 4.179 4.314 85,861,004 4.1992 -2.80%
2019-11-25 0 5.720 5.710 5.720 5.560 5.720 18,036,822 102,430,598 5.6790 4.307 4.299 4.307 4.186 4.307 23,956,562 4.2757 2.51%
2019-11-22 0 5.580 5.570 5.580 5.510 5.590 15,074,056 83,867,899 5.5637 4.201 4.194 4.201 4.148 4.209 20,021,407 4.1889 0.72%
2019-11-21 0 5.540 5.540 5.550 5.480 5.600 24,102,267 133,317,875 5.5313 4.171 4.171 4.179 4.126 4.216 32,012,704 4.1645 -1.77%
2019-11-20 0 5.640 5.630 5.640 5.600 5.690 20,810,609 117,223,840 5.6329 4.246 4.239 4.246 4.216 4.284 27,640,714 4.2410 -2.42%
2019-11-19 0 5.780 5.770 5.780 5.580 5.780 27,859,192 158,268,216 5.6810 4.352 4.344 4.352 4.201 4.352 37,002,663 4.2772 0.52%
2019-11-18 0 5.750 5.740 5.750 5.700 5.830 23,026,070 132,384,453 5.7493 4.329 4.322 4.329 4.292 4.389 30,583,296 4.3287 0.52%
2019-11-15 0 5.720 5.710 5.720 5.520 5.730 33,541,059 189,936,603 5.6628 4.307 4.299 4.307 4.156 4.314 44,549,336 4.2635 1.78%
2019-11-14 0 5.620 5.620 5.640 5.590 5.720 17,348,718 98,207,400 5.6608 4.231 4.231 4.246 4.209 4.307 23,042,620 4.2620 -0.35%
2019-11-13 0 5.640 5.630 5.640 5.500 5.640 26,130,067 146,158,930 5.5935 4.246 4.239 4.246 4.141 4.246 34,706,034 4.2113 0.36%
2019-11-12 0 5.620 5.610 5.620 5.510 5.650 35,996,621 200,856,807 5.5799 4.231 4.224 4.231 4.148 4.254 47,810,821 4.2011 1.44%
2019-11-11 0 5.540 5.530 5.540 5.400 5.800 61,351,785 338,917,743 5.5242 4.171 4.164 4.171 4.066 4.367 81,487,627 4.1591 -4.81%
2019-11-08 0 5.820 5.810 5.820 5.820 6.180 60,879,084 361,026,241 5.9302 4.382 4.374 4.382 4.382 4.653 80,859,784 4.4648 -3.80%
2019-11-07 0 6.050 6.040 6.050 5.980 6.180 54,948,407 331,710,207 6.0368 4.555 4.547 4.555 4.502 4.653 72,982,641 4.5451 -0.33%
2019-11-06 0 6.070 6.060 6.070 5.950 6.170 44,853,855 272,801,665 6.0820 4.570 4.563 4.570 4.480 4.645 59,575,026 4.5791 1.17%
2019-11-05 0 6.000 6.000 6.010 5.830 6.030 47,596,745 284,388,178 5.9750 4.517 4.517 4.525 4.389 4.540 63,218,141 4.4985 1.69%
2019-11-04 0 5.900 5.900 5.910 5.670 5.950 51,029,364 297,180,926 5.8237 4.442 4.442 4.450 4.269 4.480 67,777,356 4.3847 4.06%
2019-11-01 0 5.670 5.660 5.670 5.430 5.700 24,435,147 136,699,313 5.5944 4.269 4.261 4.269 4.088 4.292 32,454,836 4.2120 3.47%
2019-10-31 0 5.480 5.480 5.490 5.450 5.630 27,235,735 149,917,845 5.5045 4.126 4.126 4.133 4.103 4.239 36,174,586 4.1443 -2.66%
2019-10-30 0 5.630 5.620 5.630 5.550 5.690 30,080,482 168,894,978 5.6148 4.239 4.231 4.239 4.179 4.284 39,952,987 4.2273 -0.18%
2019-10-29 0 5.640 5.620 5.640 5.430 5.640 36,259,849 202,012,674 5.5712 4.246 4.231 4.246 4.088 4.246 48,160,441 4.1946 1.26%
2019-10-28 0 5.570 5.560 5.570 5.420 5.570 18,808,087 104,072,712 5.5334 4.194 4.186 4.194 4.081 4.194 24,980,958 4.1661 2.39%
2019-10-25 0 5.440 5.430 5.440 5.360 5.480 22,441,638 121,978,538 5.4354 4.096 4.088 4.096 4.036 4.126 29,807,052 4.0923 0.18%
2019-10-24 0 5.430 5.420 5.430 5.360 5.430 12,869,939 69,510,029 5.4010 4.088 4.081 4.088 4.036 4.088 17,093,892 4.0664 0.18%
2019-10-23 0 5.420 5.410 5.420 5.320 5.450 20,680,656 111,706,343 5.4015 4.081 4.073 4.081 4.005 4.103 27,468,110 4.0668 -0.73%
2019-10-22 0 5.460 5.450 5.460 5.400 5.490 19,973,340 108,883,221 5.4514 4.111 4.103 4.111 4.066 4.133 26,528,651 4.1044 0.74%
2019-10-21 0 5.420 5.420 5.430 5.350 5.470 12,841,816 69,390,995 5.4035 4.081 4.081 4.088 4.028 4.118 17,056,539 4.0683 0.37%
2019-10-18 0 5.400 5.400 5.420 5.380 5.450 21,112,328 114,343,154 5.4159 4.066 4.066 4.081 4.051 4.103 28,041,458 4.0776 -0.37%
2019-10-17 0 5.420 5.420 5.430 5.360 5.500 14,502,342 78,872,990 5.4386 4.081 4.081 4.088 4.036 4.141 19,262,055 4.0947 -0.18%
2019-10-16 0 5.430 5.420 5.430 5.390 5.460 21,121,767 114,448,120 5.4185 4.088 4.081 4.088 4.058 4.111 28,053,995 4.0796 0.56%
2019-10-15 0 5.400 5.400 5.410 5.370 5.450 13,103,216 70,757,392 5.4000 4.066 4.066 4.073 4.043 4.103 17,403,731 4.0656 -0.92%
2019-10-14 0 5.450 5.450 5.460 5.390 5.540 104,064,513 567,197,262 5.4504 4.103 4.103 4.111 4.058 4.171 138,218,802 4.1036 0.93%
2019-10-11 0 5.400 5.390 5.400 5.250 5.400 31,031,812 166,399,005 5.3622 4.066 4.058 4.066 3.953 4.066 41,216,547 4.0372 3.45%
2019-10-10 0 5.220 5.210 5.220 5.160 5.260 23,658,362 123,440,161 5.2176 3.930 3.923 3.930 3.885 3.960 31,423,108 3.9283 0.38%
2019-10-09 0 5.200 5.200 5.210 5.160 5.260 27,359,301 142,397,651 5.2047 3.915 3.915 3.923 3.885 3.960 36,338,707 3.9186 -0.76%
2019-10-08 0 5.240 5.240 5.250 5.220 5.420 51,448,423 271,702,483 5.2811 3.945 3.945 3.953 3.930 4.081 68,333,951 3.9761 -3.68%
2019-10-04 0 5.440 5.430 5.440 5.410 5.650 44,909,596 245,465,602 5.4658 4.096 4.088 4.096 4.073 4.254 59,649,062 4.1152 -3.20%
2019-10-03 0 5.620 5.620 5.630 5.380 5.660 46,684,398 260,719,094 5.5847 4.231 4.231 4.239 4.051 4.261 62,006,359 4.2047 4.07%
2019-10-02 0 5.400 5.400 5.410 5.180 5.440 31,345,684 167,959,208 5.3583 4.066 4.066 4.073 3.900 4.096 41,633,433 4.0342 3.25%
2019-09-30 0 5.230 5.220 5.230 5.150 5.270 28,750,996 150,466,324 5.2334 3.938 3.930 3.938 3.877 3.968 38,187,160 3.9402 -0.95%
2019-09-27 0 5.280 5.270 5.280 5.140 5.300 19,859,064 104,376,391 5.2559 3.975 3.968 3.975 3.870 3.990 26,376,869 3.9571 1.73%
2019-09-26 0 5.190 5.190 5.200 5.160 5.290 14,085,561 73,332,675 5.2062 3.908 3.908 3.915 3.885 3.983 18,708,485 3.9198 -0.57%
2019-09-25 0 5.220 5.210 5.220 5.160 5.280 26,498,563 138,331,132 5.2203 3.930 3.923 3.930 3.885 3.975 35,195,472 3.9304 -1.88%
2019-09-24 0 5.320 5.310 5.320 5.260 5.330 28,426,599 150,484,886 5.2938 4.005 3.998 4.005 3.960 4.013 37,756,295 3.9857 -1.12%
2019-09-23 0 5.380 5.380 5.390 5.320 5.400 17,791,063 95,479,232 5.3667 4.051 4.051 4.058 4.005 4.066 23,630,144 4.0406 -0.55%
2019-09-20 0 5.410 5.400 5.410 5.370 5.480 34,645,696 187,248,133 5.4047 4.073 4.066 4.073 4.043 4.126 46,016,518 4.0692 -0.37%
2019-09-19 0 5.430 5.420 5.430 5.370 5.470 22,415,601 121,348,314 5.4136 4.088 4.081 4.088 4.043 4.118 29,772,469 4.0759 -0.37%
2019-09-18 0 5.450 5.450 5.460 5.390 5.470 11,261,919 61,293,461 5.4425 4.103 4.103 4.111 4.058 4.118 14,958,115 4.0977 -0.18%
2019-09-17 0 5.460 5.460 5.470 5.400 5.600 26,701,244 146,075,501 5.4707 4.111 4.111 4.118 4.066 4.216 35,464,673 4.1189 -2.33%
2019-09-16 0 5.590 5.590 5.600 5.510 5.660 18,221,407 101,498,676 5.5703 4.209 4.209 4.216 4.148 4.261 24,201,728 4.1939 -0.53%
2019-09-13 0 5.620 5.610 5.620 5.540 5.650 32,570,032 181,500,414 5.5726 4.231 4.224 4.231 4.171 4.254 43,259,615 4.1956 1.44%
2019-09-12 0 5.540 5.530 5.540 5.320 5.550 42,587,255 233,005,264 5.4712 4.171 4.164 4.171 4.005 4.179 56,564,521 4.1193 4.33%
2019-09-11 0 5.310 5.310 5.320 5.160 5.440 47,592,116 250,843,599 5.2707 3.998 3.998 4.005 3.885 4.096 63,211,993 3.9683 -2.39%
2019-09-10 0 5.440 5.430 5.440 5.360 5.590 37,475,933 203,971,040 5.4427 4.096 4.088 4.096 4.036 4.209 49,775,648 4.0978 -1.63%
2019-09-09 0 5.530 5.520 5.530 5.460 5.550 13,668,000 75,337,493 5.5120 4.164 4.156 4.164 4.111 4.179 18,153,879 4.1499 0.91%
2019-09-06 0 5.480 5.480 5.490 5.450 5.570 53,665,936 295,790,979 5.5117 4.126 4.126 4.133 4.103 4.194 71,279,259 4.1497 1.48%
2019-09-05 0 5.400 5.380 5.400 5.230 5.440 36,551,644 196,399,354 5.3732 4.066 4.051 4.066 3.938 4.096 48,548,004 4.0455 2.47%
2019-09-04 0 5.270 5.270 5.280 5.170 5.280 33,566,884 175,522,295 5.2290 3.968 3.968 3.975 3.892 3.975 44,583,637 3.9369 1.93%
2019-09-03 0 5.170 5.170 5.180 5.150 5.310 22,986,983 119,231,526 5.1869 3.892 3.892 3.900 3.877 3.998 30,531,381 3.9052 0.78%
2019-09-02 0 5.130 5.120 5.130 5.060 5.140 25,456,366 129,727,799 5.0961 3.862 3.855 3.862 3.810 3.870 33,811,223 3.8368 -0.58%
2019-08-30 0 5.160 5.150 5.160 5.100 5.240 36,301,283 187,125,293 5.1548 3.885 3.877 3.885 3.840 3.945 48,215,474 3.8810 0.19%
2019-08-29 0 5.150 5.150 5.160 5.060 5.200 35,053,411 179,062,051 5.1083 3.877 3.877 3.885 3.810 3.915 46,558,047 3.8460 -1.15%
2019-08-28 0 5.210 5.210 5.220 5.160 5.270 28,709,228 149,364,496 5.2027 3.923 3.923 3.930 3.885 3.968 38,131,684 3.9171 -0.57%
2019-08-27 0 5.240 5.230 5.240 5.200 5.300 37,658,184 197,241,901 5.2377 3.945 3.938 3.945 3.915 3.990 50,017,714 3.9434 0.00%
2019-08-26 0 5.240 5.240 5.250 5.110 5.280 61,530,148 318,170,457 5.1710 3.945 3.945 3.953 3.847 3.975 81,724,529 3.8932 -2.06%
2019-08-23 0 5.350 5.340 5.350 5.280 5.370 25,696,282 136,751,735 5.3218 4.028 4.020 4.028 3.975 4.043 34,129,880 4.0068 0.19%
2019-08-22 0 5.340 5.330 5.340 5.280 5.370 45,564,850 241,860,752 5.3081 4.020 4.013 4.020 3.975 4.043 60,519,372 3.9964 -0.37%
2019-08-21 0 5.360 5.350 5.360 5.280 5.600 72,629,459 388,339,766 5.3469 4.036 4.028 4.036 3.975 4.216 96,466,668 4.0256 -4.46%
2019-08-20 0 5.610 5.610 5.620 5.590 5.670 29,753,422 167,353,678 5.6247 4.224 4.224 4.231 4.209 4.269 39,518,585 4.2348 -0.71%
2019-08-19 0 5.650 5.650 5.660 5.560 5.750 26,098,236 148,330,275 5.6835 4.254 4.254 4.261 4.186 4.329 34,663,756 4.2791 1.44%
2019-08-16 0 5.570 5.570 5.580 5.540 5.680 62,845,507 351,600,122 5.5947 4.194 4.194 4.201 4.171 4.276 83,471,593 4.2122 -1.24%
2019-08-15 0 5.640 5.630 5.640 5.480 5.940 80,871,905 456,544,754 5.6453 4.246 4.239 4.246 4.126 4.472 107,414,309 4.2503 -6.00%
2019-08-14 0 6.000 5.990 6.000 5.960 6.120 42,488,649 255,244,319 6.0074 4.517 4.510 4.517 4.487 4.608 56,433,552 4.5229 2.74%
2019-08-13 0 5.840 5.830 5.840 5.810 6.010 29,710,892 175,208,565 5.8971 4.397 4.389 4.397 4.374 4.525 39,462,097 4.4399 -2.67%
2019-08-12 0 6.000 5.990 6.000 5.930 6.050 19,270,364 115,668,469 6.0024 4.517 4.510 4.517 4.465 4.555 25,594,956 4.5192 0.17%
2019-08-09 0 5.990 5.980 5.990 5.980 6.050 18,745,341 112,441,367 5.9984 4.510 4.502 4.510 4.502 4.555 24,897,619 4.5161 0.17%
2019-08-08 0 5.980 5.970 5.980 5.870 6.040 22,274,696 133,307,583 5.9847 4.502 4.495 4.502 4.420 4.547 29,585,319 4.5059 0.50%
2019-08-07 0 5.950 5.940 5.950 5.940 6.030 36,736,616 219,455,043 5.9737 4.480 4.472 4.480 4.472 4.540 48,793,685 4.4976 1.02%
2019-08-06 0 5.890 5.880 5.890 5.650 6.020 55,302,416 324,388,894 5.8657 4.435 4.427 4.435 4.254 4.532 73,452,837 4.4163 0.34%
2019-08-05 0 5.870 5.860 5.870 5.720 5.900 36,529,131 212,145,306 5.8076 4.420 4.412 4.420 4.307 4.442 48,518,103 4.3725 -0.51%
2019-08-02 0 5.900 5.900 5.910 5.760 5.980 82,973,910 488,701,332 5.8898 4.442 4.442 4.450 4.337 4.502 110,206,199 4.4344 -4.53%
2019-08-01 0 6.180 6.170 6.180 6.100 6.470 41,389,033 256,601,890 6.1998 4.653 4.645 4.653 4.593 4.871 54,973,039 4.6678 -2.83%
2019-07-31 0 6.360 6.360 6.370 6.210 6.380 26,790,236 168,826,837 6.3018 4.788 4.788 4.796 4.675 4.803 35,582,873 4.7446 -0.31%
2019-07-30 0 6.380 6.380 6.390 6.330 6.440 12,804,754 81,754,799 6.3847 4.803 4.803 4.811 4.766 4.849 17,007,313 4.8070 0.16%
2019-07-29 0 6.370 6.370 6.380 6.300 6.440 14,508,838 92,227,169 6.3566 4.796 4.796 4.803 4.743 4.849 19,270,683 4.7859 -0.62%
2019-07-26 0 6.410 6.400 6.410 6.350 6.450 13,607,585 86,968,913 6.3912 4.826 4.819 4.826 4.781 4.856 18,073,636 4.8119 -1.38%
2019-07-25 0 6.500 6.500 6.510 6.390 6.540 29,326,899 190,237,261 6.4868 4.894 4.894 4.901 4.811 4.924 38,952,076 4.8839 1.56%
2019-07-24 0 6.400 6.400 6.420 6.400 6.530 10,582,725 68,265,498 6.4507 4.819 4.819 4.834 4.819 4.916 14,056,007 4.8567 -0.47%
2019-07-23 0 6.430 6.410 6.430 6.270 6.440 23,751,141 151,498,220 6.3786 4.841 4.826 4.841 4.721 4.849 31,546,337 4.8024 0.31%
2019-07-22 0 6.410 6.400 6.410 6.340 6.470 18,731,864 120,121,877 6.4127 4.826 4.819 4.826 4.773 4.871 24,879,719 4.8281 -0.77%
2019-07-19 0 6.460 6.450 6.460 6.400 6.580 24,334,139 157,540,745 6.4741 4.864 4.856 4.864 4.819 4.954 32,320,677 4.8743 -1.37%
2019-07-18 0 6.550 6.540 6.550 6.430 6.550 25,006,301 162,827,357 6.5115 4.931 4.924 4.931 4.841 4.931 33,213,445 4.9025 0.46%
2019-07-17 0 6.520 6.520 6.530 6.420 6.570 36,120,847 235,896,186 6.5307 4.909 4.909 4.916 4.834 4.947 47,975,819 4.9170 1.40%
2019-07-16 0 6.430 6.420 6.430 6.360 6.470 31,656,813 203,061,424 6.4145 4.841 4.834 4.841 4.788 4.871 42,046,675 4.8294 0.63%
2019-07-15 0 6.390 6.380 6.390 6.100 6.460 63,308,229 402,489,358 6.3576 4.811 4.803 4.811 4.593 4.864 84,086,182 4.7866 3.06%
2019-07-12 0 6.200 6.200 6.210 5.940 6.300 65,294,650 402,788,849 6.1688 4.668 4.668 4.675 4.472 4.743 86,724,552 4.6445 4.38%
2019-07-11 0 5.940 5.930 5.940 5.900 6.010 21,068,925 125,132,037 5.9392 4.472 4.465 4.472 4.442 4.525 27,983,810 4.4716 0.64%
2019-07-10 0 6.120 6.110 6.120 5.980 6.150 30,123,828 183,599,252 6.0948 4.444 4.436 4.444 4.342 4.465 41,488,415 4.4253 3.03%
2019-07-09 0 5.940 5.940 5.950 5.850 6.010 24,725,512 146,155,546 5.9111 4.313 4.313 4.320 4.248 4.364 34,053,517 4.2919 -1.33%
2019-07-08 0 6.020 6.020 6.030 6.000 6.150 20,882,705 126,094,022 6.0382 4.371 4.371 4.378 4.356 4.465 28,760,964 4.3842 -2.75%
2019-07-05 0 6.190 6.170 6.190 6.080 6.230 23,406,968 144,515,550 6.1740 4.494 4.480 4.494 4.415 4.523 32,237,536 4.4828 0.16%
2019-07-04 0 6.180 6.160 6.180 6.010 6.190 37,245,919 226,847,087 6.0905 4.487 4.473 4.487 4.364 4.494 51,297,403 4.4222 1.98%
2019-07-03 0 6.060 6.050 6.060 6.030 6.210 28,560,675 173,803,788 6.0854 4.400 4.393 4.400 4.378 4.509 39,335,543 4.4185 -2.42%
2019-07-02 0 6.210 6.200 6.210 6.140 6.330 64,647,140 403,968,560 6.2488 4.509 4.502 4.509 4.458 4.596 89,036,074 4.5371 2.64%
2019-06-28 0 6.050 6.040 6.050 6.020 6.100 25,886,429 156,562,604 6.0481 4.393 4.386 4.393 4.371 4.429 35,652,405 4.3914 0.17%
2019-06-27 0 6.040 6.040 6.050 5.930 6.040 31,443,336 189,143,431 6.0154 4.386 4.386 4.393 4.306 4.386 43,305,724 4.3676 2.03%
2019-06-26 0 5.920 5.900 5.920 5.730 5.940 30,599,802 180,371,697 5.8945 4.298 4.284 4.298 4.160 4.313 42,143,956 4.2799 2.25%
2019-06-25 0 5.790 5.790 5.800 5.750 5.890 26,421,461 153,330,853 5.8033 4.204 4.204 4.211 4.175 4.277 36,389,284 4.2136 -1.03%
2019-06-24 0 5.850 5.840 5.850 5.780 5.920 25,197,044 147,252,135 5.8440 4.248 4.240 4.248 4.197 4.298 34,702,941 4.2432 1.04%
2019-06-21 0 5.790 5.790 5.800 5.750 6.120 73,356,248 428,548,101 5.8420 4.204 4.204 4.211 4.175 4.444 101,030,801 4.2418 -4.46%
2019-06-20 0 6.060 6.050 6.060 5.970 6.110 36,966,064 223,359,635 6.0423 4.400 4.393 4.400 4.335 4.436 50,911,969 4.3872 1.00%
2019-06-19 0 6.000 5.990 6.000 5.950 6.280 52,802,597 319,391,844 6.0488 4.356 4.349 4.356 4.320 4.560 72,723,030 4.3919 3.45%
2019-06-18 0 5.800 5.790 5.800 5.700 5.920 31,380,264 183,561,915 5.8496 4.211 4.204 4.211 4.139 4.298 43,218,857 4.2473 1.75%
2019-06-17 0 5.700 5.700 5.710 5.650 5.800 22,343,771 127,652,424 5.7131 4.139 4.139 4.146 4.102 4.211 30,773,235 4.1482 -0.35%
2019-06-14 0 5.720 5.710 5.720 5.670 5.920 22,760,927 130,506,192 5.7338 4.153 4.146 4.153 4.117 4.298 31,347,768 4.1632 -2.72%
2019-06-13 0 5.880 5.870 5.880 5.760 5.950 28,835,439 168,007,423 5.8264 4.269 4.262 4.269 4.182 4.320 39,713,965 4.2304 -0.84%
2019-06-12 0 5.930 5.920 5.930 5.820 5.960 39,952,521 235,481,090 5.8940 4.306 4.298 4.306 4.226 4.327 55,025,104 4.2795 -0.84%
2019-06-11 0 5.980 5.970 5.980 5.760 6.070 56,650,761 337,704,727 5.9612 4.342 4.335 4.342 4.182 4.407 78,022,962 4.3283 3.28%
2019-06-10 0 5.790 5.780 5.790 5.680 5.820 65,614,600 377,960,872 5.7603 4.204 4.197 4.204 4.124 4.226 90,368,520 4.1824 2.84%
2019-06-06 0 5.630 5.620 5.630 5.510 5.700 50,061,912 281,582,311 5.6247 4.088 4.081 4.088 4.001 4.139 68,948,388 4.0840 1.99%
2019-06-05 0 5.520 5.520 5.530 5.380 5.620 48,783,324 269,520,968 5.5249 4.008 4.008 4.015 3.906 4.081 67,187,437 4.0115 2.99%
2019-06-04 0 5.360 5.360 5.370 5.340 5.550 30,083,964 162,752,753 5.4100 3.892 3.892 3.899 3.877 4.030 41,433,512 3.9280 -1.65%
2019-06-03 0 5.450 5.440 5.450 5.360 5.500 45,564,536 247,957,937 5.4419 3.957 3.950 3.957 3.892 3.993 62,754,321 3.9512 0.00%
2019-05-31 0 5.450 5.450 5.460 5.340 5.630 77,201,368 420,618,661 5.4483 3.957 3.957 3.964 3.877 4.088 106,326,540 3.9559 -3.02%
2019-05-30 0 5.620 5.610 5.620 5.570 5.690 41,814,283 235,217,234 5.6253 4.081 4.073 4.081 4.044 4.131 57,589,239 4.0844 0.36%
2019-05-29 0 5.600 5.600 5.610 5.510 5.740 35,019,419 196,729,560 5.6177 4.066 4.066 4.073 4.001 4.168 48,230,928 4.0789 -0.53%
2019-05-28 0 5.630 5.630 5.660 5.620 5.760 74,822,137 423,493,059 5.6600 4.088 4.088 4.110 4.081 4.182 103,049,714 4.1096 -1.23%
2019-05-27 0 5.700 5.690 5.700 5.610 5.800 41,830,962 237,568,450 5.6792 4.139 4.131 4.139 4.073 4.211 57,612,210 4.1236 -2.73%
2019-05-24 0 5.860 5.860 5.870 5.760 5.960 56,177,994 329,264,755 5.8611 4.255 4.255 4.262 4.182 4.327 77,371,838 4.2556 -0.34%
2019-05-23 0 5.880 5.870 5.880 5.660 6.150 132,842,944 780,024,163 5.8718 4.269 4.262 4.269 4.110 4.465 182,959,589 4.2634 -2.65%
2019-05-22 0 6.040 6.040 6.050 6.010 6.220 48,464,014 294,618,780 6.0791 4.386 4.386 4.393 4.364 4.516 66,747,663 4.4139 -1.15%
2019-05-21 0 6.110 6.100 6.110 5.920 6.230 48,666,677 297,610,652 6.1153 4.436 4.429 4.436 4.298 4.523 67,026,783 4.4402 2.35%
2019-05-20 0 5.970 5.970 5.980 5.940 6.330 73,465,642 444,580,084 6.0515 4.335 4.335 4.342 4.313 4.596 101,181,465 4.3939 -5.24%
2019-05-17 0 6.300 6.290 6.300 6.260 6.470 27,645,637 174,609,830 6.3160 4.574 4.567 4.574 4.545 4.698 38,075,296 4.5859 -1.41%
2019-05-16 0 6.390 6.390 6.410 6.350 6.500 28,305,784 182,104,702 6.4335 4.640 4.640 4.654 4.611 4.720 38,984,491 4.6712 -0.93%
2019-05-15 0 6.450 6.440 6.450 6.190 6.530 40,636,608 261,772,145 6.4418 4.683 4.676 4.683 4.494 4.741 55,967,271 4.6772 3.20%
2019-05-14 0 6.250 6.240 6.250 6.140 6.310 57,629,514 358,386,202 6.2188 4.538 4.531 4.538 4.458 4.582 79,370,962 4.5153 -4.73%
2019-05-10 0 6.560 6.550 6.560 6.400 6.610 30,664,019 200,028,117 6.5232 4.763 4.756 4.763 4.647 4.799 42,232,400 4.7364 2.34%
2019-05-09 0 6.410 6.410 6.420 6.380 6.690 42,133,811 272,884,356 6.4766 4.654 4.654 4.661 4.632 4.857 58,029,313 4.7025 -2.73%
2019-05-08 0 6.590 6.590 6.600 6.580 6.800 45,850,472 305,050,282 6.6532 4.785 4.785 4.792 4.778 4.937 63,148,130 4.8307 -4.77%
2019-05-07 0 6.920 6.920 6.930 6.830 7.030 24,573,110 169,930,162 6.9153 5.024 5.024 5.032 4.959 5.104 33,843,620 5.0210 0.58%
2019-05-06 0 6.880 6.870 6.880 6.780 7.060 49,082,493 337,421,739 6.8746 4.995 4.988 4.995 4.923 5.126 67,599,471 4.9915 -4.71%
2019-05-03 0 7.220 7.210 7.220 7.140 7.250 21,172,049 152,138,387 7.1858 5.242 5.235 5.242 5.184 5.264 29,159,467 5.2175 0.00%
2019-05-02 0 7.220 7.210 7.220 7.160 7.320 21,506,346 155,197,546 7.2164 5.242 5.235 5.242 5.199 5.315 29,619,881 5.2396 -0.69%
2019-04-30 0 7.270 7.260 7.270 7.110 7.280 23,369,366 168,868,356 7.2261 5.279 5.271 5.279 5.162 5.286 32,185,749 5.2467 1.25%
2019-04-29 0 7.180 7.180 7.190 7.130 7.330 25,804,640 186,421,611 7.2243 5.213 5.213 5.221 5.177 5.322 35,539,760 5.2454 -2.05%
2019-04-26 0 7.330 7.320 7.330 7.180 7.380 30,668,611 224,156,423 7.3090 5.322 5.315 5.322 5.213 5.358 42,238,724 5.3069 1.38%
2019-04-25 0 7.230 7.220 7.230 7.200 7.390 24,525,183 178,240,903 7.2677 5.250 5.242 5.250 5.228 5.366 33,777,612 5.2769 -1.77%
2019-04-24 0 7.360 7.350 7.360 7.270 7.400 31,465,725 231,087,407 7.3441 5.344 5.337 5.344 5.279 5.373 43,336,559 5.3324 1.66%
2019-04-23 0 7.240 7.230 7.240 7.170 7.350 32,196,330 232,932,219 7.2347 5.257 5.250 5.257 5.206 5.337 44,342,794 5.2530 -0.82%
2019-04-18 0 7.300 7.290 7.300 7.060 7.390 54,493,849 396,653,564 7.2789 5.300 5.293 5.300 5.126 5.366 75,052,328 5.2850 2.38%
2019-04-17 0 7.130 7.110 7.130 7.030 7.220 31,304,213 222,634,336 7.1120 5.177 5.162 5.177 5.104 5.242 43,114,115 5.1638 0.28%
2019-04-16 0 7.110 7.110 7.120 7.070 7.220 24,742,756 176,640,565 7.1391 5.162 5.162 5.170 5.133 5.242 34,077,267 5.1835 1.14%
2019-04-15 0 7.030 7.020 7.030 7.010 7.220 28,062,482 199,322,007 7.1028 5.104 5.097 5.104 5.090 5.242 38,649,401 5.1572 -1.68%
2019-04-12 0 7.150 7.140 7.150 7.100 7.230 28,659,430 204,986,768 7.1525 5.191 5.184 5.191 5.155 5.250 39,471,555 5.1933 0.56%
2019-04-11 0 7.110 7.110 7.120 7.110 7.500 60,996,947 443,398,150 7.2692 5.162 5.162 5.170 5.162 5.446 84,008,800 5.2780 -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 5.438 5.438 5.446 5.170 5.504 200,119,059 5.3879 6.85%
2019-04-09 0 7.010 6.990 7.010 6.860 7.070 37,536,869 261,797,718 6.9744 5.090 5.075 5.090 4.981 5.133 51,698,117 5.0640 0.86%
2019-04-08 0 6.950 6.940 6.950 6.880 7.100 49,215,369 342,529,655 6.9598 5.046 5.039 5.046 4.995 5.155 67,782,476 5.0534 0.00%
2019-04-04 0 6.950 6.950 6.970 6.940 7.050 32,395,180 226,174,567 6.9817 5.046 5.046 5.061 5.039 5.119 44,616,663 5.0693 0.87%
2019-04-03 0 6.890 6.890 6.900 6.860 7.000 51,805,780 358,047,176 6.9113 5.003 5.003 5.010 4.981 5.083 71,350,152 5.0182 -1.29%
2019-04-02 0 6.980 6.980 7.000 6.960 7.070 22,145,779 154,943,572 6.9965 5.068 5.068 5.083 5.054 5.133 30,500,548 5.0800 -0.29%
2019-04-01 0 7.000 6.990 7.000 6.970 7.150 41,566,649 292,537,097 7.0378 5.083 5.075 5.083 5.061 5.191 57,248,182 5.1100 -0.85%
2019-03-29 0 7.060 7.040 7.060 7.010 7.100 33,296,723 234,885,429 7.0543 5.126 5.112 5.126 5.090 5.155 45,858,324 5.1220 -0.42%
2019-03-28 0 7.090 7.080 7.090 7.000 7.190 27,193,144 192,811,540 7.0904 5.148 5.141 5.148 5.083 5.221 37,452,094 5.1482 -0.98%
2019-03-27 0 7.160 7.140 7.160 7.040 7.230 35,597,805 254,181,857 7.1404 5.199 5.184 5.199 5.112 5.250 49,027,518 5.1845 1.56%
2019-03-26 0 7.050 7.030 7.050 6.940 7.070 25,189,830 176,779,099 7.0179 5.119 5.104 5.119 5.039 5.133 34,693,005 5.0955 0.71%
2019-03-25 0 7.000 6.990 7.000 6.880 7.190 37,851,955 266,627,540 7.0440 5.083 5.075 5.083 4.995 5.221 52,132,074 5.1145 -1.13%
2019-03-22 0 7.080 7.070 7.080 6.810 7.100 42,557,874 299,840,141 7.0455 5.141 5.133 5.141 4.945 5.155 58,613,359 5.1156 2.16%
2019-03-21 0 6.930 6.930 6.940 6.880 7.000 36,448,902 253,415,223 6.9526 5.032 5.032 5.039 4.995 5.083 50,199,701 5.0481 -0.86%
2019-03-20 0 6.990 6.990 7.000 6.980 7.100 46,047,706 323,334,128 7.0217 5.075 5.075 5.083 5.068 5.155 63,419,773 5.0983 0.43%
2019-03-19 0 6.960 6.960 6.970 6.960 7.110 40,647,864 285,552,915 7.0250 5.054 5.054 5.061 5.054 5.162 55,982,774 5.1007 -1.28%
2019-03-18 0 7.050 7.030 7.050 6.850 7.100 128,057,195 883,348,678 6.8981 5.119 5.104 5.119 4.974 5.155 176,368,357 5.0085 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 4.952 4.945 4.952 4.857 5.010 238,843,098 4.9545 1.34%
2019-03-14 0 6.730 6.720 6.730 6.560 6.980 62,030,555 414,409,924 6.6807 4.887 4.879 4.887 4.763 5.068 85,432,350 4.8507 -1.61%
2019-03-13 0 6.840 6.830 6.840 6.790 6.940 28,950,377 198,153,476 6.8446 4.966 4.959 4.966 4.930 5.039 39,872,265 4.9697 -0.73%
2019-03-12 0 6.890 6.880 6.890 6.800 7.000 36,280,270 249,390,590 6.8740 5.003 4.995 5.003 4.937 5.083 49,967,451 4.9911 -0.43%
2019-03-11 0 6.920 6.910 6.920 6.740 7.000 36,749,362 254,133,620 6.9153 5.024 5.017 5.024 4.894 5.083 50,613,514 5.0211 1.76%
2019-03-08 0 6.800 6.790 6.800 6.760 7.000 71,857,189 491,116,372 6.8346 4.937 4.930 4.937 4.908 5.083 98,966,203 4.9625 -3.68%
2019-03-07 0 7.060 7.050 7.060 7.020 7.200 47,435,786 335,212,676 7.0667 5.126 5.119 5.126 5.097 5.228 65,331,523 5.1309 -2.22%
2019-03-06 0 7.220 7.210 7.220 7.160 7.260 39,797,211 287,099,156 7.2141 5.242 5.235 5.242 5.199 5.271 54,811,201 5.2380 -0.28%
2019-03-05 0 7.240 7.230 7.240 7.080 7.280 50,183,480 362,615,538 7.2258 5.257 5.250 5.257 5.141 5.286 69,115,819 5.2465 0.14%
2019-03-04 0 7.230 7.220 7.230 7.190 7.310 57,814,262 418,684,334 7.2419 5.250 5.242 5.250 5.221 5.308 79,625,408 5.2582 -0.41%
2019-03-01 0 7.260 7.250 7.260 7.070 7.320 50,822,322 366,568,717 7.2128 5.271 5.264 5.271 5.133 5.315 69,995,672 5.2370 2.69%
2019-02-28 0 7.070 7.070 7.080 7.060 7.400 96,978,238 696,880,163 7.1859 5.133 5.133 5.141 5.126 5.373 133,564,479 5.2176 -1.81%
2019-02-27 0 7.200 7.190 7.200 7.040 7.280 110,294,814 794,309,899 7.2017 5.228 5.221 5.228 5.112 5.286 151,904,898 5.2290 1.84%
2019-02-26 0 7.070 7.070 7.080 6.870 7.280 115,534,803 820,697,483 7.1035 5.133 5.133 5.141 4.988 5.286 159,121,738 5.1577 2.17%
2019-02-25 0 6.920 6.900 6.920 6.810 7.070 127,572,181 884,127,029 6.9304 5.024 5.010 5.024 4.945 5.133 175,700,365 5.0320 -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 5.083 5.075 5.083 4.843 5.177 263,098,585 5.0462 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 4.843 4.836 4.843 4.545 4.887 405,955,464 4.7669 11.91%
2019-02-20 0 5.960 5.950 5.960 5.720 5.960 68,872,635 406,338,107 5.8998 4.327 4.320 4.327 4.153 4.327 94,855,689 4.2838 4.01%
2019-02-19 0 5.730 5.730 5.740 5.710 5.820 35,730,520 205,184,327 5.7426 4.160 4.160 4.168 4.146 4.226 49,210,301 4.1695 -1.55%
2019-02-18 0 5.820 5.810 5.820 5.770 5.880 41,248,654 240,226,409 5.8239 4.226 4.219 4.226 4.189 4.269 56,810,219 4.2286 1.57%
2019-02-15 0 5.730 5.720 5.730 5.700 5.890 38,272,252 221,099,772 5.7770 4.160 4.153 4.160 4.139 4.277 52,710,933 4.1946 -2.55%
2019-02-14 0 5.880 5.880 5.890 5.840 5.950 43,866,758 258,865,552 5.9012 4.269 4.269 4.277 4.240 4.320 60,416,035 4.2847 1.03%
2019-02-13 0 5.820 5.820 5.830 5.800 5.980 61,427,642 360,372,857 5.8666 4.226 4.226 4.233 4.211 4.342 84,601,980 4.2596 -2.18%
2019-02-12 0 5.950 5.940 5.950 5.880 6.030 50,236,736 299,906,636 5.9699 4.320 4.313 4.320 4.269 4.378 69,189,167 4.3346 0.00%
2019-02-11 0 5.950 5.940 5.950 5.780 5.990 57,671,853 342,997,098 5.9474 4.320 4.313 4.320 4.197 4.349 79,429,273 4.3183 1.71%
2019-02-08 0 5.850 5.850 5.860 5.710 5.880 22,648,973 132,163,290 5.8353 4.248 4.248 4.255 4.146 4.269 31,193,578 4.2369 0.17%
2019-02-04 0 5.840 5.830 5.840 5.780 5.870 7,364,133 42,865,031 5.8208 4.240 4.233 4.240 4.197 4.262 10,142,343 4.2263 -0.17%
2019-02-01 0 5.850 5.840 5.850 5.700 5.850 42,469,896 246,151,569 5.7959 4.248 4.240 4.248 4.139 4.248 58,492,190 4.2083 2.63%
2019-01-31 0 5.700 5.700 5.710 5.700 5.780 45,345,359 260,258,208 5.7395 4.139 4.139 4.146 4.139 4.197 62,452,457 4.1673 0.18%
2019-01-30 0 5.690 5.690 5.700 5.600 5.730 31,764,714 180,770,585 5.6909 4.131 4.131 4.139 4.066 4.160 43,748,346 4.1321 1.07%
2019-01-29 0 5.630 5.620 5.630 5.600 5.700 36,433,524 206,303,624 5.6625 4.088 4.081 4.088 4.066 4.139 50,178,522 4.1114 -1.05%
2019-01-28 0 5.690 5.690 5.700 5.670 5.790 33,358,409 190,757,532 5.7184 4.131 4.131 4.139 4.117 4.204 45,943,282 4.1520 -0.87%
2019-01-25 0 5.740 5.730 5.740 5.680 5.780 33,577,223 192,673,069 5.7382 4.168 4.160 4.168 4.124 4.197 46,244,646 4.1664 1.06%
2019-01-24 0 5.680 5.670 5.680 5.590 5.750 45,524,497 257,570,357 5.6578 4.124 4.117 4.124 4.059 4.175 62,699,177 4.1080 1.25%
2019-01-23 0 5.610 5.610 5.620 5.580 5.680 23,369,482 131,383,080 5.6220 4.073 4.073 4.081 4.052 4.124 32,185,908 4.0820 -1.41%
2019-01-22 0 5.690 5.680 5.690 5.610 5.790 50,859,225 289,356,286 5.6894 4.131 4.124 4.131 4.073 4.204 70,046,497 4.1309 -1.22%
2019-01-21 0 5.760 5.750 5.760 5.540 5.770 60,731,336 347,108,002 5.7155 4.182 4.175 4.182 4.022 4.189 83,642,984 4.1499 2.67%
2019-01-18 0 5.610 5.600 5.610 5.440 5.640 60,701,580 338,652,906 5.5790 4.073 4.066 4.073 3.950 4.095 83,602,002 4.0508 3.51%
2019-01-17 0 5.420 5.420 5.430 5.410 5.530 63,189,833 346,062,078 5.4765 3.935 3.935 3.943 3.928 4.015 87,028,980 3.9764 -1.81%
2019-01-16 0 5.520 5.510 5.520 5.410 5.580 139,203,585 764,304,415 5.4906 4.008 4.001 4.008 3.928 4.052 191,719,861 3.9866 -3.33%
2019-01-15 0 5.710 5.710 5.720 5.690 5.850 70,438,787 404,874,312 5.7479 4.146 4.146 4.153 4.131 4.248 97,012,691 4.1734 -0.35%
2019-01-14 0 5.730 5.730 5.740 5.570 5.780 106,648,463 604,453,445 5.6677 4.160 4.160 4.168 4.044 4.197 146,882,916 4.1152 5.33%
2019-01-11 0 5.440 5.430 5.440 5.370 5.450 29,638,588 160,802,309 5.4254 3.950 3.943 3.950 3.899 3.957 40,820,112 3.9393 1.12%
2019-01-10 0 5.380 5.370 5.380 5.250 5.380 28,703,326 153,223,355 5.3382 3.906 3.899 3.906 3.812 3.906 39,532,011 3.8759 0.56%
2019-01-09 0 5.350 5.340 5.350 5.150 5.350 40,515,984 214,097,507 5.2843 3.885 3.877 3.885 3.739 3.885 55,801,140 3.8368 4.29%
2019-01-08 0 5.130 5.120 5.130 5.050 5.170 26,181,663 133,766,225 5.1092 3.725 3.718 3.725 3.667 3.754 36,059,019 3.7096 1.58%
2019-01-07 0 5.050 5.050 5.060 5.050 5.280 43,699,496 222,875,471 5.1002 3.667 3.667 3.674 3.667 3.834 60,185,672 3.7031 -2.88%
2019-01-04 0 5.200 5.190 5.200 5.080 5.250 15,722,442 81,602,393 5.1902 3.776 3.768 3.776 3.688 3.812 21,653,928 3.7685 1.56%
2019-01-03 0 5.120 5.110 5.120 5.090 5.250 24,350,994 125,555,486 5.1561 3.718 3.710 3.718 3.696 3.812 33,537,708 3.7437 -0.19%
2019-01-02 0 5.130 5.120 5.130 5.100 5.360 17,150,376 88,129,627 5.1386 3.725 3.718 3.725 3.703 3.892 23,620,568 3.7311 -3.02%
2018-12-31 0 5.290 5.290 5.300 5.260 5.380 10,802,915 57,280,638 5.3023 3.841 3.841 3.848 3.819 3.906 14,878,448 3.8499 0.76%
2018-12-28 0 5.250 5.240 5.250 5.040 5.300 19,137,152 99,626,278 5.2059 3.812 3.805 3.812 3.659 3.848 26,356,879 3.7799 2.14%
2018-12-27 0 5.140 5.140 5.150 5.100 5.350 37,766,922 195,874,568 5.1864 3.732 3.732 3.739 3.703 3.885 52,014,961 3.7657 -3.93%
2018-12-24 0 5.350 5.310 5.350 5.200 5.350 10,950,780 58,078,079 5.3036 3.885 3.855 3.885 3.776 3.885 15,082,097 3.8508 1.71%
2018-12-21 0 5.260 5.250 5.260 5.250 5.490 50,194,179 266,637,718 5.3121 3.819 3.812 3.819 3.812 3.986 69,130,554 3.8570 -5.40%
2018-12-20 0 5.560 5.550 5.560 5.470 5.600 21,286,011 118,184,840 5.5522 4.037 4.030 4.037 3.972 4.066 29,316,422 4.0314 0.00%
2018-12-19 0 5.560 5.560 5.570 5.440 5.620 23,337,415 130,011,039 5.5709 4.037 4.037 4.044 3.950 4.081 32,141,744 4.0449 1.65%
2018-12-18 0 5.470 5.470 5.480 5.410 5.520 25,414,501 139,238,006 5.4787 3.972 3.972 3.979 3.928 4.008 35,002,436 3.9780 -1.80%
2018-12-17 0 5.570 5.550 5.570 5.380 5.580 17,470,107 96,759,698 5.5386 4.044 4.030 4.044 3.906 4.052 24,060,921 4.0214 0.91%
2018-12-14 0 5.520 5.500 5.520 5.420 5.520 21,020,412 115,417,888 5.4908 4.008 3.993 4.008 3.935 4.008 28,950,623 3.9867 -0.18%
2018-12-13 0 5.530 5.530 5.540 5.520 5.620 23,394,178 130,021,267 5.5578 4.015 4.015 4.022 4.008 4.081 32,219,921 4.0354 -1.78%
2018-12-12 0 5.630 5.600 5.630 5.480 5.700 27,411,722 154,600,074 5.6399 4.088 4.066 4.088 3.979 4.139 37,753,133 4.0950 3.30%
2018-12-11 0 5.450 5.440 5.450 5.180 5.470 42,212,306 227,124,453 5.3805 3.957 3.950 3.957 3.761 3.972 58,137,421 3.9067 3.81%
2018-12-10 0 5.250 5.240 5.250 5.200 5.510 50,535,783 267,899,762 5.3012 3.812 3.805 3.812 3.776 4.001 69,601,033 3.8491 -4.72%
2018-12-07 0 5.510 5.500 5.510 5.350 5.520 34,244,918 186,542,706 5.4473 4.001 3.993 4.001 3.885 4.008 47,164,237 3.9552 0.92%
2018-12-06 0 5.460 5.450 5.460 5.420 5.550 36,961,262 201,837,844 5.4608 3.964 3.957 3.964 3.935 4.030 50,905,356 3.9650 -0.91%
2018-12-05 0 5.510 5.500 5.510 5.480 5.700 42,234,220 234,217,648 5.5457 4.001 3.993 4.001 3.979 4.139 58,167,602 4.0266 -4.34%
2018-12-04 0 5.760 5.750 5.760 5.700 5.850 39,702,359 228,452,802 5.7541 4.182 4.175 4.182 4.139 4.248 54,680,565 4.1780 -0.17%
2018-12-03 0 5.770 5.760 5.770 5.720 5.840 51,249,351 294,216,186 5.7409 4.189 4.182 4.189 4.153 4.240 70,583,803 4.1683 2.12%
2018-11-30 0 5.650 5.640 5.650 5.580 5.710 95,623,055 540,635,580 5.6538 4.102 4.095 4.102 4.052 4.146 131,698,036 4.1051 1.99%
2018-11-29 0 5.540 5.530 5.540 5.530 5.640 36,592,104 203,889,484 5.5720 4.022 4.015 4.022 4.015 4.095 50,396,928 4.0457 -0.54%
2018-11-28 0 5.570 5.560 5.570 5.420 5.640 41,755,419 233,004,762 5.5802 4.044 4.037 4.044 3.935 4.095 57,508,168 4.0517 1.83%
2018-11-27 0 5.470 5.460 5.470 5.260 5.520 37,856,456 206,078,640 5.4437 3.972 3.964 3.972 3.819 4.008 52,138,273 3.9525 1.11%
2018-11-26 0 5.410 5.400 5.410 5.170 5.460 30,183,369 161,633,475 5.3551 3.928 3.921 3.928 3.754 3.964 41,570,419 3.8882 -0.92%
2018-11-23 0 5.460 5.450 5.460 5.410 5.580 31,495,182 172,199,525 5.4675 3.964 3.957 3.964 3.928 4.052 43,377,129 3.9698 -0.18%
2018-11-22 0 5.470 5.470 5.480 5.430 5.550 39,722,293 218,115,571 5.4910 3.972 3.972 3.979 3.943 4.030 54,708,020 3.9869 -1.80%
2018-11-21 0 5.570 5.560 5.570 5.410 5.720 72,195,580 401,202,344 5.5572 4.044 4.037 4.044 3.928 4.153 99,432,256 4.0349 -3.63%
2018-11-20 0 5.840 5.830 5.840 5.750 5.910 69,510,492 405,545,735 5.8343 4.197 4.190 4.197 4.132 4.247 96,727,966 4.1926 -0.34%
2018-11-19 0 5.860 5.850 5.860 5.820 5.980 45,465,997 267,422,272 5.8818 4.211 4.204 4.211 4.182 4.297 63,268,627 4.2268 -0.51%
2018-11-16 0 5.890 5.860 5.890 5.760 5.930 45,210,535 264,904,978 5.8594 4.233 4.211 4.233 4.139 4.261 62,913,137 4.2106 0.17%
2018-11-15 0 5.880 5.870 5.880 5.810 5.920 30,951,481 182,211,696 5.8870 4.225 4.218 4.225 4.175 4.254 43,070,819 4.2305 0.34%
2018-11-14 0 5.860 5.850 5.860 5.820 5.920 57,088,068 335,768,992 5.8816 4.211 4.204 4.211 4.182 4.254 79,441,427 4.2266 -0.34%
2018-11-13 0 5.880 5.870 5.880 5.560 5.980 83,935,902 493,099,093 5.8747 4.225 4.218 4.225 3.996 4.297 116,801,778 4.2217 0.86%
2018-11-12 0 5.830 5.820 5.830 5.670 5.890 98,436,978 573,507,213 5.8261 4.190 4.182 4.190 4.075 4.233 136,980,884 4.1868 0.52%
2018-11-09 0 5.800 5.790 5.800 5.600 5.900 125,383,638 723,636,549 5.7714 4.168 4.161 4.168 4.024 4.240 174,478,757 4.1474 4.50%
2018-11-08 0 5.550 5.540 5.550 5.540 5.930 122,247,875 696,967,592 5.7013 3.988 3.981 3.988 3.981 4.261 170,115,158 4.0970 -0.54%
2018-11-07 0 5.580 5.570 5.580 5.440 5.660 64,148,896 357,169,991 5.5678 4.010 4.003 4.010 3.909 4.067 89,266,988 4.0011 1.45%
2018-11-06 0 5.500 5.480 5.500 5.330 5.500 43,809,782 238,233,022 5.4379 3.952 3.938 3.952 3.830 3.952 60,963,906 3.9078 2.61%
2018-11-05 0 5.360 5.350 5.360 5.250 5.490 48,387,924 259,386,318 5.3606 3.852 3.845 3.852 3.773 3.945 67,334,662 3.8522 -1.47%
2018-11-02 0 5.440 5.430 5.440 5.150 5.500 106,973,492 573,207,594 5.3584 3.909 3.902 3.909 3.701 3.952 148,859,949 3.8507 7.51%
2018-11-01 0 5.060 5.050 5.060 5.000 5.110 27,959,348 141,274,691 5.0529 3.636 3.629 3.636 3.593 3.672 38,907,088 3.6311 1.40%
2018-10-31 0 4.990 4.980 4.990 4.930 5.050 42,039,336 209,142,623 4.9749 3.586 3.579 3.586 3.543 3.629 58,500,226 3.5751 0.60%
2018-10-30 0 4.960 4.950 4.960 4.860 5.050 33,356,042 165,306,034 4.9558 3.564 3.557 3.564 3.492 3.629 46,416,908 3.5613 1.22%
2018-10-29 0 4.900 4.890 4.900 4.860 4.950 14,381,005 70,357,696 4.8924 3.521 3.514 3.521 3.492 3.557 20,012,020 3.5158 -0.41%
2018-10-26 0 4.920 4.910 4.920 4.860 4.990 29,612,632 145,812,675 4.9240 3.536 3.528 3.536 3.492 3.586 41,207,731 3.5385 0.00%
2018-10-25 0 4.920 4.920 4.930 4.780 4.920 47,700,833 231,318,855 4.8494 3.536 3.536 3.543 3.435 3.536 66,378,534 3.4848 -1.20%
2018-10-24 0 4.980 4.970 4.980 4.980 5.150 75,740,351 381,729,644 5.0400 3.579 3.572 3.579 3.579 3.701 105,397,184 3.6218 3.53%
2018-10-23 0 4.810 4.800 4.810 4.800 5.110 59,728,705 291,138,129 4.8743 3.457 3.449 3.457 3.449 3.672 83,116,030 3.5028 -5.31%
2018-10-22 0 5.080 5.070 5.080 5.030 5.160 27,041,269 137,480,705 5.0841 3.651 3.643 3.651 3.615 3.708 37,629,527 3.6535 -0.97%
2018-10-19 0 5.130 5.130 5.140 5.070 5.240 59,512,226 306,728,345 5.1540 3.687 3.687 3.694 3.643 3.766 82,814,787 3.7038 -1.54%
2018-10-18 0 5.210 5.200 5.210 5.010 5.260 60,773,494 314,586,494 5.1764 3.744 3.737 3.744 3.600 3.780 84,569,916 3.7198 3.37%
2018-10-16 0 5.040 5.010 5.040 4.890 5.140 50,472,616 253,424,338 5.0210 3.622 3.600 3.622 3.514 3.694 70,235,634 3.6082 3.28%
2018-10-15 0 4.880 4.880 4.890 4.720 4.920 45,055,445 219,783,474 4.8781 3.507 3.507 3.514 3.392 3.536 62,697,320 3.5055 2.52%
2018-10-12 0 4.760 4.760 4.770 4.690 4.810 63,578,161 301,733,677 4.7459 3.421 3.421 3.428 3.370 3.457 88,472,776 3.4105 1.93%
2018-10-11 0 4.670 4.660 4.670 4.510 4.670 102,812,798 474,701,103 4.6171 3.356 3.349 3.356 3.241 3.356 143,070,097 3.3180 -2.71%
2018-10-10 0 4.800 4.800 4.810 4.730 4.920 99,268,745 474,764,079 4.7826 3.449 3.449 3.457 3.399 3.536 138,138,337 3.4369 -2.44%
2018-10-09 0 4.920 4.920 4.930 4.880 5.050 67,199,253 332,572,890 4.9491 3.536 3.536 3.543 3.507 3.629 93,511,740 3.5565 -0.81%
2018-10-08 0 4.960 4.960 4.970 4.910 5.180 123,738,068 618,372,291 4.9974 3.564 3.564 3.572 3.528 3.722 172,188,849 3.5912 -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 3.636 3.629 3.636 3.306 4.096 570,982,692 3.5735 -15.10%
2018-10-04 0 5.960 5.950 5.960 5.850 6.000 70,077,391 416,711,195 5.9464 4.283 4.276 4.283 4.204 4.312 97,516,840 4.2732 0.00%
2018-10-03 0 5.960 5.960 5.980 5.700 6.000 66,752,292 395,778,158 5.9291 4.283 4.283 4.297 4.096 4.312 92,889,767 4.2607 3.47%
2018-10-02 0 5.760 5.750 5.760 5.660 5.930 65,025,450 378,487,485 5.8206 4.139 4.132 4.139 4.067 4.261 90,486,764 4.1828 0.70%
2018-09-28 0 5.720 5.710 5.720 5.510 5.720 93,347,006 527,943,484 5.6557 4.110 4.103 4.110 3.960 4.110 129,897,887 4.0643 2.69%
2018-09-27 0 5.570 5.540 5.570 5.300 5.570 74,056,431 406,832,567 5.4935 4.003 3.981 4.003 3.809 4.003 103,053,909 3.9478 4.50%
2018-09-26 0 5.330 5.320 5.330 5.250 5.350 27,438,720 145,795,538 5.3135 3.830 3.823 3.830 3.773 3.845 38,182,604 3.8184 1.14%
2018-09-24 0 5.270 5.270 5.280 5.230 5.360 20,338,311 107,535,564 5.2873 3.787 3.787 3.794 3.758 3.852 28,301,964 3.7996 -1.68%
2018-09-21 0 5.360 5.360 5.370 5.250 5.450 75,917,827 407,957,466 5.3737 3.852 3.852 3.859 3.773 3.916 105,644,152 3.8616 2.10%
2018-09-20 0 5.250 5.250 5.260 5.220 5.390 42,902,854 225,871,651 5.2647 3.773 3.773 3.780 3.751 3.873 59,701,862 3.7833 -2.05%
2018-09-19 0 5.360 5.360 5.370 5.330 5.440 32,913,614 176,931,808 5.3756 3.852 3.852 3.859 3.830 3.909 45,801,243 3.8630 -1.29%
2018-09-18 0 5.430 5.410 5.430 5.330 5.450 43,702,739 236,124,475 5.4030 3.902 3.888 3.902 3.830 3.916 60,814,949 3.8827 1.12%
2018-09-17 0 5.370 5.350 5.370 5.300 5.440 34,536,942 185,046,330 5.3579 3.859 3.845 3.859 3.809 3.909 48,060,200 3.8503 0.94%
2018-09-14 0 5.320 5.320 5.330 5.290 5.450 47,627,908 254,697,637 5.3477 3.823 3.823 3.830 3.801 3.916 66,277,054 3.8429 -1.85%
2018-09-13 0 5.420 5.410 5.420 5.310 5.460 76,411,162 412,558,127 5.3992 3.895 3.888 3.895 3.816 3.924 106,330,657 3.8800 -0.55%
2018-09-12 0 5.450 5.440 5.450 5.210 5.450 108,008,990 583,562,051 5.4029 3.916 3.909 3.916 3.744 3.916 150,300,906 3.8826 4.01%
2018-09-11 0 5.240 5.240 5.250 5.160 5.280 37,165,643 194,498,993 5.2333 3.766 3.766 3.773 3.708 3.794 51,718,193 3.7607 0.38%
2018-09-10 0 5.220 5.220 5.230 5.170 5.330 61,411,418 322,202,677 5.2466 3.751 3.751 3.758 3.715 3.830 85,457,625 3.7703 -2.06%
2018-09-07 0 5.330 5.330 5.340 5.190 5.360 73,579,150 390,816,436 5.3115 3.830 3.830 3.837 3.730 3.852 102,389,745 3.8169 2.30%
2018-09-06 0 5.210 5.200 5.210 5.160 5.330 43,761,327 229,513,490 5.2447 3.744 3.737 3.744 3.708 3.830 60,896,478 3.7689 -1.70%
2018-09-05 0 5.300 5.290 5.300 5.260 5.370 82,655,498 440,147,542 5.3251 3.809 3.801 3.809 3.780 3.859 115,020,020 3.8267 0.57%
2018-09-04 0 5.270 5.270 5.280 5.120 5.310 98,236,456 516,020,065 5.2528 3.787 3.787 3.794 3.679 3.816 136,701,846 3.7748 2.53%
2018-09-03 0 5.140 5.130 5.140 5.100 5.170 38,498,521 197,552,359 5.1314 3.694 3.687 3.694 3.665 3.715 53,572,972 3.6875 0.39%
2018-08-31 0 5.120 5.110 5.120 5.060 5.150 41,914,001 214,435,999 5.1161 3.679 3.672 3.679 3.636 3.701 58,325,815 3.6765 0.00%
2018-08-30 0 5.120 5.110 5.120 5.030 5.130 36,571,486 186,509,176 5.0999 3.679 3.672 3.679 3.615 3.687 50,891,389 3.6648 -0.39%
2018-08-29 0 5.140 5.130 5.140 5.050 5.150 46,359,062 237,721,808 5.1278 3.694 3.687 3.694 3.629 3.701 64,511,380 3.6850 0.78%
2018-08-28 0 5.100 5.090 5.100 4.980 5.120 55,301,819 280,937,234 5.0801 3.665 3.658 3.665 3.579 3.679 76,955,756 3.6506 0.20%
2018-08-27 0 5.090 5.090 5.100 5.050 5.180 78,615,856 402,539,250 5.1203 3.658 3.658 3.665 3.629 3.722 109,398,619 3.6796 1.80%
2018-08-24 0 5.000 4.990 5.000 4.960 5.100 77,201,346 388,391,659 5.0309 3.593 3.586 3.593 3.564 3.665 107,430,245 3.6153 -1.57%
2018-08-23 0 5.080 5.070 5.080 4.990 5.100 62,218,111 314,945,900 5.0620 3.651 3.643 3.651 3.586 3.665 86,580,186 3.6376 0.99%
2018-08-22 0 5.030 5.020 5.030 5.000 5.100 85,562,499 432,269,651 5.0521 3.615 3.607 3.615 3.593 3.665 119,065,284 3.6305 -0.20%
2018-08-21 0 5.040 5.040 5.050 4.940 5.140 111,391,634 562,603,688 5.0507 3.622 3.622 3.629 3.550 3.694 155,008,055 3.6295 -0.79%
2018-08-20 0 5.080 5.070 5.080 4.920 5.100 165,067,196 831,612,150 5.0380 3.651 3.643 3.651 3.536 3.665 229,700,778 3.6204 3.67%
2018-08-17 0 4.900 4.890 4.900 4.720 4.970 197,811,625 961,689,767 4.8616 3.521 3.514 3.521 3.392 3.572 275,266,591 3.4937 6.52%
2018-08-16 0 4.600 4.600 4.610 4.480 4.720 154,137,640 710,546,870 4.6098 3.306 3.306 3.313 3.219 3.392 214,491,654 3.3127 3.37%
2018-08-15 0 4.450 4.450 4.460 4.440 4.500 48,989,337 218,484,754 4.4598 3.198 3.198 3.205 3.191 3.234 68,171,564 3.2049 -0.89%
2018-08-14 0 4.490 4.480 4.490 4.410 4.490 65,186,363 290,209,195 4.4520 3.227 3.219 3.227 3.169 3.227 90,710,684 3.1993 0.67%
2018-08-13 0 4.460 4.450 4.460 4.370 4.480 52,770,015 233,455,114 4.4240 3.205 3.198 3.205 3.140 3.219 73,432,601 3.1792 1.59%
2018-08-10 0 4.390 4.380 4.390 4.370 4.400 22,684,658 99,457,126 4.3843 3.155 3.148 3.155 3.140 3.162 31,567,045 3.1507 0.00%
2018-08-09 0 4.390 4.390 4.400 4.310 4.400 17,056,628 74,582,844 4.3727 3.155 3.155 3.162 3.097 3.162 23,735,308 3.1423 0.69%
2018-08-08 0 4.360 4.350 4.360 4.310 4.380 22,650,358 98,382,309 4.3435 3.133 3.126 3.133 3.097 3.148 31,519,315 3.1213 1.16%
2018-08-07 0 4.310 4.300 4.310 4.180 4.310 28,249,029 120,732,961 4.2739 3.097 3.090 3.097 3.004 3.097 39,310,197 3.0713 2.38%
2018-08-06 0 4.210 4.210 4.220 4.200 4.300 22,923,443 97,046,346 4.2335 3.025 3.025 3.033 3.018 3.090 31,899,328 3.0423 -1.41%
2018-08-03 0 4.270 4.260 4.270 4.210 4.340 21,299,151 90,789,161 4.2626 3.069 3.061 3.069 3.025 3.119 29,639,030 3.0632 -0.93%
2018-08-02 0 4.310 4.310 4.320 4.270 4.420 48,409,200 210,561,914 4.3496 3.097 3.097 3.104 3.069 3.176 67,364,269 3.1257 -2.49%
2018-08-01 0 4.420 4.410 4.420 4.310 4.450 55,985,186 246,214,418 4.3978 3.176 3.169 3.176 3.097 3.198 77,906,702 3.1604 1.61%
2018-07-31 0 4.350 4.340 4.350 4.270 4.370 35,475,153 153,747,794 4.3340 3.126 3.119 3.126 3.069 3.140 49,365,776 3.1145 0.23%
2018-07-30 0 4.340 4.330 4.340 4.280 4.340 21,501,770 92,758,676 4.3140 3.119 3.112 3.119 3.076 3.119 29,920,986 3.1001 0.46%
2018-07-27 0 4.320 4.310 4.320 4.290 4.350 16,032,831 69,090,380 4.3093 3.104 3.097 3.104 3.083 3.126 22,310,634 3.0967 0.23%
2018-07-26 0 4.310 4.310 4.320 4.280 4.370 43,906,678 189,786,982 4.3225 3.097 3.097 3.104 3.076 3.140 61,098,743 3.1062 0.00%
2018-07-25 0 4.310 4.300 4.310 4.190 4.320 69,269,746 296,659,709 4.2827 3.097 3.090 3.097 3.011 3.104 96,392,954 3.0776 2.38%
2018-07-24 0 4.210 4.200 4.210 4.180 4.240 14,388,848 60,462,187 4.2020 3.025 3.018 3.025 3.004 3.047 20,022,934 3.0196 -0.24%
2018-07-23 0 4.220 4.210 4.220 4.060 4.270 57,471,441 241,295,592 4.1985 3.033 3.025 3.033 2.918 3.069 79,974,914 3.0171 2.93%
2018-07-20 0 4.100 4.080 4.100 3.970 4.100 35,855,050 145,510,316 4.0583 2.946 2.932 2.946 2.853 2.946 49,894,425 2.9164 1.74%
2018-07-19 0 4.030 4.020 4.030 4.010 4.070 23,849,799 96,275,492 4.0367 2.896 2.889 2.896 2.882 2.925 33,188,408 2.9009 -0.49%
2018-07-18 0 4.050 4.040 4.050 4.010 4.070 12,637,869 51,084,526 4.0422 2.910 2.903 2.910 2.882 2.925 17,586,343 2.9048 0.75%
2018-07-17 0 4.020 4.010 4.020 4.010 4.070 16,817,175 67,777,642 4.0303 2.889 2.882 2.889 2.882 2.925 23,402,095 2.8962 0.25%
2018-07-16 0 4.010 4.010 4.020 3.980 4.030 18,377,858 73,693,441 4.0099 2.882 2.882 2.889 2.860 2.896 25,573,878 2.8816 0.00%
2018-07-13 0 4.010 4.000 4.010 3.960 4.010 19,371,843 77,202,999 3.9853 2.882 2.874 2.882 2.846 2.882 26,957,067 2.8639 1.78%
2018-07-12 0 3.940 3.940 3.950 3.890 3.990 15,807,017 62,384,827 3.9467 2.831 2.831 2.839 2.795 2.867 21,996,400 2.8361 -0.25%
2018-07-11 0 3.950 3.940 3.950 3.850 3.960 26,113,099 102,149,976 3.9118 2.839 2.831 2.839 2.767 2.846 36,337,924 2.8111 -1.00%
2018-07-10 0 3.990 3.980 3.990 3.910 3.990 36,539,117 144,576,666 3.9568 2.867 2.860 2.867 2.810 2.867 50,846,345 2.8434 1.14%
2018-07-09 0 4.150 4.150 4.160 4.090 4.220 32,816,247 136,895,791 4.1716 2.835 2.835 2.842 2.794 2.883 48,038,750 2.8497 2.22%
2018-07-06 0 4.060 4.050 4.060 4.020 4.120 37,380,994 151,838,815 4.0619 2.773 2.767 2.773 2.746 2.814 54,720,950 2.7748 -0.98%
2018-07-05 0 4.100 4.100 4.110 4.070 4.170 16,696,424 68,392,013 4.0962 2.801 2.801 2.808 2.780 2.849 24,441,409 2.7982 -0.73%
2018-07-04 0 4.130 4.120 4.130 4.100 4.200 18,349,116 75,715,189 4.1264 2.821 2.814 2.821 2.801 2.869 26,860,737 2.8188 -1.43%
2018-07-03 0 4.190 4.190 4.200 4.080 4.200 35,071,810 145,964,644 4.1619 2.862 2.862 2.869 2.787 2.869 51,340,603 2.8431 -1.41%
2018-06-29 0 4.250 4.250 4.260 4.040 4.250 62,854,339 264,244,297 4.2041 2.903 2.903 2.910 2.760 2.903 92,010,639 2.8719 4.94%
2018-06-28 0 4.050 4.050 4.060 3.990 4.080 54,281,570 219,004,706 4.0346 2.767 2.767 2.773 2.726 2.787 79,461,212 2.7561 -0.25%
2018-06-27 0 4.060 4.050 4.060 4.030 4.170 45,222,876 183,874,794 4.0660 2.773 2.767 2.773 2.753 2.849 66,200,453 2.7775 -1.46%
2018-06-26 0 4.120 4.110 4.120 4.080 4.190 45,509,350 187,595,762 4.1221 2.814 2.808 2.814 2.787 2.862 66,619,814 2.8159 -2.14%
2018-06-25 0 4.210 4.200 4.210 4.140 4.230 34,422,293 144,175,020 4.1884 2.876 2.869 2.876 2.828 2.890 50,389,794 2.8612 0.00%
2018-06-22 0 4.210 4.200 4.210 4.110 4.220 52,768,262 220,190,933 4.1728 2.876 2.869 2.876 2.808 2.883 77,245,924 2.8505 0.72%
2018-06-21 0 4.180 4.180 4.190 4.170 4.240 29,026,090 121,724,186 4.1936 2.855 2.855 2.862 2.849 2.896 42,490,449 2.8647 -1.42%
2018-06-20 0 4.240 4.230 4.240 4.180 4.250 46,914,404 197,839,264 4.2170 2.896 2.890 2.896 2.855 2.903 68,676,632 2.8807 1.44%
2018-06-19 0 4.180 4.180 4.200 4.150 4.300 71,862,867 302,178,305 4.2049 2.855 2.855 2.869 2.835 2.937 105,197,961 2.8725 -3.46%
2018-06-15 0 4.330 4.310 4.330 4.240 4.330 93,014,010 399,286,840 4.2928 2.958 2.944 2.958 2.896 2.958 136,160,504 2.9325 2.12%
2018-06-14 0 4.240 4.230 4.240 4.170 4.250 37,096,813 156,412,578 4.2163 2.896 2.890 2.896 2.849 2.903 54,304,946 2.8803 0.47%
2018-06-13 0 4.220 4.220 4.230 4.180 4.250 33,255,523 140,258,064 4.2176 2.883 2.883 2.890 2.855 2.903 48,681,793 2.8811 -0.47%
2018-06-12 0 4.240 4.230 4.240 4.130 4.270 48,722,747 206,021,690 4.2284 2.896 2.890 2.896 2.821 2.917 71,323,812 2.8885 2.42%
2018-06-11 0 4.140 4.130 4.140 4.060 4.170 35,914,094 148,636,575 4.1387 2.828 2.821 2.828 2.773 2.849 52,573,598 2.8272 -0.24%
2018-06-08 0 4.150 4.140 4.150 4.130 4.190 49,991,071 207,647,979 4.1537 2.835 2.828 2.835 2.821 2.862 73,180,475 2.8375 -0.72%
2018-06-07 0 4.180 4.180 4.190 4.130 4.240 29,814,528 124,540,893 4.1772 2.855 2.855 2.862 2.821 2.896 43,644,620 2.8535 -0.48%
2018-06-06 0 4.200 4.200 4.210 4.170 4.240 41,547,919 174,723,142 4.2053 2.869 2.869 2.876 2.849 2.896 60,820,790 2.8728 -0.71%
2018-06-05 0 4.230 4.220 4.230 4.120 4.240 90,248,088 379,328,373 4.2032 2.890 2.883 2.890 2.814 2.896 132,111,551 2.8713 0.95%
2018-06-04 0 4.190 4.190 4.200 4.110 4.190 111,974,897 465,570,000 4.1578 2.862 2.862 2.869 2.808 2.862 163,916,795 2.8403 0.72%
2018-06-01 0 4.160 4.160 4.170 4.090 4.190 212,561,907 883,685,617 4.1573 2.842 2.842 2.849 2.794 2.862 311,163,193 2.8399 0.00%
2018-05-31 0 4.160 4.160 4.170 4.040 4.190 134,916,414 557,593,766 4.1329 2.842 2.842 2.849 2.760 2.862 197,500,214 2.8233 1.22%
2018-05-30 0 4.110 4.110 4.120 4.030 4.130 55,566,251 227,418,353 4.0927 2.808 2.808 2.814 2.753 2.821 81,341,819 2.7958 -0.72%
2018-05-29 0 4.140 4.130 4.140 4.130 4.200 30,327,877 126,020,565 4.1553 2.828 2.821 2.828 2.821 2.869 44,396,097 2.8386 -1.19%
2018-05-28 0 4.190 4.180 4.190 4.100 4.220 56,899,236 237,342,348 4.1713 2.862 2.855 2.862 2.801 2.883 83,293,137 2.8495 0.24%
2018-05-25 0 4.180 4.170 4.180 3.870 4.230 189,443,427 781,368,135 4.1245 2.855 2.849 2.855 2.644 2.890 277,320,723 2.8176 6.91%
2018-05-24 0 3.910 3.910 3.920 3.770 4.000 78,852,956 306,792,830 3.8907 2.671 2.671 2.678 2.575 2.732 115,430,549 2.6578 2.09%
2018-05-23 0 3.830 3.820 3.830 3.820 3.890 45,568,686 175,621,530 3.8540 2.616 2.610 2.616 2.610 2.657 66,706,674 2.6327 -0.52%
2018-05-21 0 3.850 3.840 3.850 3.770 3.870 47,393,209 181,815,887 3.8363 2.630 2.623 2.630 2.575 2.644 69,377,540 2.6207 2.12%
2018-05-18 0 3.770 3.770 3.780 3.740 3.830 32,725,001 123,436,796 3.7719 2.575 2.575 2.582 2.555 2.616 47,905,177 2.5767 -1.05%
2018-05-17 0 3.810 3.810 3.820 3.810 3.890 26,033,202 100,025,351 3.8422 2.603 2.603 2.610 2.603 2.657 38,109,247 2.6247 -1.30%
2018-05-16 0 3.860 3.860 3.870 3.810 3.870 43,428,084 166,434,953 3.8324 2.637 2.637 2.644 2.603 2.644 63,573,109 2.6180 -0.26%
2018-05-15 0 3.870 3.870 3.880 3.840 3.890 25,064,534 96,988,757 3.8696 2.644 2.644 2.651 2.623 2.657 36,691,242 2.6434 0.00%
2018-05-14 0 3.870 3.870 3.880 3.830 3.910 52,293,672 202,738,109 3.8769 2.644 2.644 2.651 2.616 2.671 76,551,186 2.6484 1.57%
2018-05-11 0 3.810 3.800 3.810 3.770 3.830 33,352,982 126,873,200 3.8040 2.603 2.596 2.603 2.575 2.616 48,824,460 2.5986 0.53%
2018-05-10 0 3.790 3.780 3.790 3.700 3.820 53,474,482 200,462,566 3.7488 2.589 2.582 2.589 2.528 2.610 78,279,739 2.5608 2.16%
2018-05-09 0 3.710 3.710 3.720 3.670 3.750 36,451,404 135,443,081 3.7157 2.534 2.534 2.541 2.507 2.562 53,360,150 2.5383 0.00%
2018-05-08 0 3.710 3.700 3.710 3.640 3.780 58,034,908 215,053,035 3.7056 2.534 2.528 2.534 2.487 2.582 84,955,614 2.5314 3.06%
2018-05-07 0 3.600 3.600 3.610 3.560 3.680 69,363,521 250,241,745 3.6077 2.459 2.459 2.466 2.432 2.514 101,539,241 2.4645 -3.23%
2018-05-04 0 3.720 3.710 3.720 3.670 3.800 47,544,494 177,575,979 3.7349 2.541 2.534 2.541 2.507 2.596 69,599,002 2.5514 0.54%
2018-05-03 0 3.700 3.700 3.710 3.670 3.740 33,362,809 123,712,827 3.7081 2.528 2.528 2.534 2.507 2.555 48,838,846 2.5331 -1.60%
2018-05-02 0 3.760 3.750 3.760 3.710 3.820 53,960,615 203,527,727 3.7718 2.569 2.562 2.569 2.534 2.610 78,991,375 2.5766 0.27%
2018-04-30 0 3.750 3.740 3.750 3.620 3.750 22,769,186 84,648,540 3.7177 2.562 2.555 2.562 2.473 2.562 33,331,149 2.5396 1.63%
2018-04-27 0 3.690 3.680 3.690 3.590 3.690 30,520,986 111,345,317 3.6482 2.521 2.514 2.521 2.452 2.521 44,678,784 2.4921 2.50%
2018-04-26 0 3.600 3.590 3.600 3.530 3.690 82,387,201 296,758,113 3.6020 2.459 2.452 2.459 2.411 2.521 120,604,227 2.4606 -3.23%
2018-04-25 0 3.720 3.720 3.730 3.700 3.770 43,152,686 160,634,383 3.7225 2.541 2.541 2.548 2.528 2.575 63,169,962 2.5429 -2.11%
2018-04-24 0 3.800 3.800 3.810 3.720 3.800 44,034,308 166,276,742 3.7761 2.596 2.596 2.603 2.541 2.596 64,460,543 2.5795 0.80%
2018-04-23 0 3.770 3.760 3.770 3.580 3.770 86,468,049 316,933,670 3.6653 2.575 2.569 2.575 2.446 2.575 126,578,062 2.5039 -0.53%
2018-04-20 0 3.790 3.780 3.790 3.710 3.930 84,528,381 320,197,247 3.7880 2.589 2.582 2.589 2.534 2.685 123,738,638 2.5877 -3.56%
2018-04-19 0 3.930 3.920 3.930 3.870 3.940 34,105,877 133,314,040 3.9088 2.685 2.678 2.685 2.644 2.691 49,926,601 2.6702 0.26%
2018-04-18 0 3.920 3.910 3.920 3.850 3.940 39,519,929 153,963,556 3.8958 2.678 2.671 2.678 2.630 2.691 57,852,075 2.6613 -0.76%
2018-04-17 0 3.950 3.940 3.950 3.870 4.030 60,128,844 236,420,819 3.9319 2.698 2.691 2.698 2.644 2.753 88,020,866 2.6860 -1.00%
2018-04-16 0 3.990 3.990 4.000 3.980 4.060 27,746,713 111,113,708 4.0046 2.726 2.726 2.732 2.719 2.773 40,617,606 2.7356 -1.24%
2018-04-13 0 4.040 4.040 4.050 4.030 4.090 18,462,292 74,822,042 4.0527 2.760 2.760 2.767 2.753 2.794 27,026,412 2.7685 -0.74%
2018-04-12 0 4.070 4.060 4.070 4.020 4.110 24,510,211 99,389,044 4.0550 2.780 2.773 2.780 2.746 2.808 35,879,785 2.7701 -0.49%
2018-04-11 0 4.090 4.080 4.090 4.060 4.100 29,513,818 120,558,795 4.0848 2.794 2.787 2.794 2.773 2.801 43,204,420 2.7904 0.99%
2018-04-10 0 4.050 4.050 4.060 4.040 4.110 40,044,574 162,361,748 4.0545 2.767 2.767 2.773 2.760 2.808 58,620,087 2.7697 -1.22%
2018-04-09 0 4.100 4.090 4.100 4.000 4.110 28,934,936 117,954,555 4.0765 2.801 2.794 2.801 2.732 2.808 42,357,011 2.7848 1.74%
2018-04-06 0 4.030 4.030 4.040 3.990 4.060 36,431,582 146,377,543 4.0179 2.753 2.753 2.760 2.726 2.773 53,331,133 2.7447 -0.74%
2018-04-04 0 4.060 4.060 4.070 4.050 4.140 39,903,067 163,538,049 4.0984 2.773 2.773 2.780 2.767 2.828 58,412,939 2.7997 -1.69%
2018-04-03 0 4.130 4.120 4.130 3.930 4.130 42,095,720 171,159,360 4.0660 2.821 2.814 2.821 2.685 2.821 61,622,700 2.7775 2.99%
2018-03-29 0 4.010 4.010 4.020 3.980 4.100 41,713,863 167,270,630 4.0100 2.739 2.739 2.746 2.719 2.801 61,063,711 2.7393 -1.23%
2018-03-28 0 4.060 4.060 4.070 4.060 4.150 18,815,025 76,975,683 4.0912 2.773 2.773 2.780 2.773 2.835 27,542,768 2.7948 -2.40%
2018-03-27 0 4.160 4.150 4.160 4.100 4.190 23,491,653 97,721,238 4.1598 2.842 2.835 2.842 2.801 2.862 34,388,748 2.8417 1.46%
2018-03-26 0 4.100 4.090 4.100 4.040 4.130 22,584,673 92,027,835 4.0748 2.801 2.794 2.801 2.760 2.821 33,061,046 2.7836 0.24%
2018-03-23 0 4.090 4.080 4.090 4.040 4.160 49,685,745 203,606,313 4.0979 2.794 2.787 2.794 2.760 2.842 72,733,517 2.7993 -2.62%
2018-03-22 0 4.200 4.190 4.200 4.140 4.200 36,912,689 154,512,410 4.1859 2.869 2.862 2.869 2.828 2.869 54,035,412 2.8595 0.48%
2018-03-21 0 4.180 4.170 4.180 4.120 4.240 51,126,086 213,954,027 4.1848 2.855 2.849 2.855 2.814 2.896 74,841,990 2.8587 1.70%
2018-03-20 0 4.110 4.100 4.110 4.060 4.110 28,988,453 118,539,548 4.0892 2.808 2.801 2.808 2.773 2.808 42,435,353 2.7934 -0.72%
2018-03-19 0 4.140 4.130 4.140 4.110 4.180 23,042,750 95,516,149 4.1452 2.828 2.821 2.828 2.808 2.855 33,731,612 2.8317 0.49%
2018-03-16 0 4.120 4.110 4.120 4.100 4.140 38,220,006 157,424,626 4.1189 2.814 2.808 2.814 2.801 2.828 55,949,155 2.8137 -0.72%
2018-03-15 0 4.150 4.140 4.150 4.090 4.160 14,543,517 60,041,816 4.1284 2.835 2.828 2.835 2.794 2.842 21,289,832 2.8202 0.00%
2018-03-14 0 4.150 4.140 4.150 4.100 4.160 19,006,280 78,301,126 4.1198 2.835 2.828 2.835 2.801 2.842 27,822,741 2.8143 -0.24%
2018-03-13 0 4.160 4.150 4.160 4.130 4.180 20,353,565 84,548,659 4.1540 2.842 2.835 2.842 2.821 2.855 29,794,992 2.8377 -0.48%
2018-03-12 0 4.180 4.170 4.180 4.140 4.190 31,326,467 130,577,690 4.1683 2.855 2.849 2.855 2.828 2.862 45,857,904 2.8474 1.21%
2018-03-09 0 4.130 4.120 4.130 4.090 4.180 32,836,704 135,945,262 4.1400 2.821 2.814 2.821 2.794 2.855 48,068,696 2.8281 0.98%
2018-03-08 0 4.090 4.080 4.090 4.040 4.110 26,376,658 107,869,347 4.0896 2.794 2.787 2.794 2.760 2.808 38,612,022 2.7937 1.24%
2018-03-07 0 4.040 4.040 4.050 4.020 4.090 23,629,249 95,683,635 4.0494 2.760 2.760 2.767 2.746 2.794 34,590,170 2.7662 -0.98%
2018-03-06 0 4.080 4.070 4.080 4.040 4.100 17,338,104 70,604,276 4.0722 2.787 2.780 2.787 2.760 2.801 25,380,746 2.7818 0.99%
2018-03-05 0 4.040 4.030 4.040 4.020 4.120 29,933,555 121,820,687 4.0697 2.760 2.753 2.760 2.746 2.814 43,818,861 2.7801 -0.98%
2018-03-02 0 4.080 4.070 4.080 4.030 4.090 54,970,174 223,754,115 4.0705 2.787 2.780 2.787 2.753 2.794 80,469,239 2.7806 -0.24%
2018-03-01 0 4.090 4.090 4.100 4.020 4.100 29,911,421 121,548,919 4.0636 2.794 2.794 2.801 2.746 2.801 43,786,459 2.7759 0.00%
2018-02-28 0 4.090 4.090 4.100 4.030 4.090 40,533,767 165,086,996 4.0728 2.794 2.794 2.801 2.753 2.794 59,336,203 2.7822 0.00%
2018-02-27 0 4.090 4.080 4.090 4.060 4.110 35,835,801 146,443,597 4.0865 2.794 2.787 2.794 2.773 2.808 52,458,987 2.7916 0.25%
2018-02-26 0 4.080 4.080 4.090 4.020 4.090 37,690,006 153,529,570 4.0735 2.787 2.787 2.794 2.746 2.794 55,173,304 2.7827 1.24%
2018-02-23 0 4.030 4.020 4.030 3.950 4.050 28,975,293 116,408,262 4.0175 2.753 2.746 2.753 2.698 2.767 42,416,089 2.7444 2.03%
2018-02-22 0 3.950 3.950 3.960 3.920 3.970 23,794,294 94,011,147 3.9510 2.698 2.698 2.705 2.678 2.712 34,831,775 2.6990 -1.00%
2018-02-21 0 3.990 3.980 3.990 3.930 4.000 37,431,672 148,530,955 3.9681 2.726 2.719 2.726 2.685 2.732 54,795,136 2.7107 0.50%
2018-02-20 0 3.970 3.960 3.970 3.940 4.010 46,279,464 183,786,884 3.9712 2.712 2.705 2.712 2.691 2.739 67,747,161 2.7128 0.76%
2018-02-15 0 3.940 3.940 3.950 3.880 3.980 47,494,550 186,959,954 3.9365 2.691 2.691 2.698 2.651 2.719 69,525,890 2.6891 1.81%
2018-02-14 0 3.870 3.860 3.870 3.760 3.900 58,519,486 224,044,434 3.8285 2.644 2.637 2.644 2.569 2.664 85,664,974 2.6154 1.31%
2018-02-13 0 3.820 3.820 3.830 3.800 3.920 127,894,572 491,626,251 3.8440 2.610 2.610 2.616 2.596 2.678 187,221,144 2.6259 -2.05%
2018-02-12 0 3.900 3.890 3.900 3.890 4.000 84,615,213 332,515,216 3.9297 2.664 2.657 2.664 2.657 2.732 123,865,749 2.6845 -2.01%
2018-02-09 0 3.980 3.970 3.980 3.930 4.080 141,957,200 565,931,416 3.9866 2.719 2.712 2.719 2.685 2.787 207,807,016 2.7234 -3.16%
2018-02-08 0 4.110 4.100 4.110 4.060 4.120 78,960,831 322,342,523 4.0823 2.808 2.801 2.808 2.773 2.814 115,588,464 2.7887 -0.24%
2018-02-07 0 4.120 4.110 4.120 4.110 4.240 89,791,080 373,500,098 4.1597 2.814 2.808 2.814 2.808 2.896 131,442,550 2.8415 0.00%
2018-02-06 0 4.120 4.120 4.130 4.050 4.190 133,804,244 547,575,818 4.0924 2.814 2.814 2.821 2.767 2.862 195,872,141 2.7956 -3.74%
2018-02-05 0 4.280 4.280 4.290 4.200 4.380 80,262,608 346,325,905 4.3149 2.924 2.924 2.931 2.869 2.992 117,494,097 2.9476 -0.70%
2018-02-02 0 4.310 4.300 4.310 4.280 4.420 78,796,426 339,956,331 4.3144 2.944 2.937 2.944 2.924 3.019 115,347,796 2.9472 -1.82%
2018-02-01 0 4.390 4.380 4.390 4.360 4.540 110,274,921 485,858,510 4.4059 2.999 2.992 2.999 2.978 3.101 161,428,250 3.0097 -2.66%
2018-01-31 0 4.510 4.500 4.510 4.470 4.560 61,385,236 277,021,994 4.5128 3.081 3.074 3.081 3.054 3.115 89,860,062 3.0828 -1.31%
2018-01-30 0 4.570 4.570 4.580 4.530 4.630 36,318,062 166,044,069 4.5719 3.122 3.122 3.129 3.095 3.163 53,164,955 3.1232 -1.08%
2018-01-29 0 4.620 4.610 4.620 4.590 4.690 42,898,927 198,318,356 4.6229 3.156 3.149 3.156 3.136 3.204 62,798,492 3.1580 -0.86%
2018-01-26 0 4.660 4.650 4.660 4.640 4.730 55,413,611 258,938,993 4.6728 3.183 3.177 3.183 3.170 3.231 81,118,373 3.1921 -1.27%
2018-01-25 0 4.720 4.710 4.720 4.610 4.790 75,831,309 357,483,075 4.7142 3.224 3.217 3.224 3.149 3.272 111,007,248 3.2204 1.07%
2018-01-24 0 4.670 4.660 4.670 4.520 4.670 57,807,338 267,404,744 4.6258 3.190 3.183 3.190 3.088 3.190 84,622,481 3.1600 2.41%
2018-01-23 0 4.560 4.550 4.560 4.510 4.560 45,185,981 205,193,214 4.5411 3.115 3.108 3.115 3.081 3.115 66,146,443 3.1021 0.44%
2018-01-22 0 4.540 4.530 4.540 4.500 4.580 31,011,602 140,401,588 4.5274 3.101 3.095 3.101 3.074 3.129 45,396,982 3.0928 -0.44%
2018-01-19 0 4.560 4.560 4.570 4.510 4.590 51,324,355 234,373,727 4.5665 3.115 3.115 3.122 3.081 3.136 75,132,231 3.1195 0.44%
2018-01-18 0 4.540 4.540 4.550 4.470 4.560 40,627,540 183,943,020 4.5275 3.101 3.101 3.108 3.054 3.115 59,473,474 3.0929 1.57%
2018-01-17 0 4.470 4.470 4.480 4.430 4.500 31,416,969 140,121,885 4.4601 3.054 3.054 3.060 3.026 3.074 45,990,387 3.0468 -0.67%
2018-01-16 0 4.500 4.480 4.500 4.410 4.500 39,039,888 174,327,395 4.4654 3.074 3.060 3.074 3.013 3.074 57,149,357 3.0504 1.12%
2018-01-15 0 4.450 4.450 4.460 4.420 4.570 62,120,218 277,927,509 4.4740 3.040 3.040 3.047 3.019 3.122 90,935,980 3.0563 -1.77%
2018-01-12 0 4.530 4.530 4.540 4.500 4.580 51,261,360 232,747,108 4.5404 3.095 3.095 3.101 3.074 3.129 75,040,014 3.1016 0.22%
2018-01-11 0 4.520 4.520 4.530 4.480 4.540 49,017,535 221,526,973 4.5193 3.088 3.088 3.095 3.060 3.101 71,755,344 3.0873 -1.53%
2018-01-10 0 4.590 4.580 4.590 4.560 4.670 61,214,998 281,721,585 4.6022 3.136 3.129 3.136 3.115 3.190 89,610,855 3.1438 -1.50%
2018-01-09 0 4.660 4.660 4.670 4.600 4.680 65,008,702 302,037,195 4.6461 3.183 3.183 3.190 3.142 3.197 95,164,348 3.1738 0.43%
2018-01-08 0 4.640 4.640 4.650 4.540 4.670 69,467,004 320,302,546 4.6109 3.170 3.170 3.177 3.101 3.190 101,690,727 3.1498 2.20%
2018-01-05 0 4.540 4.540 4.550 4.530 4.600 37,820,241 172,338,272 4.5568 3.101 3.101 3.108 3.095 3.142 55,363,951 3.1128 0.00%
2018-01-04 0 4.540 4.540 4.550 4.470 4.640 95,463,598 434,791,870 4.5545 3.101 3.101 3.108 3.054 3.170 139,746,385 3.1113 2.25%
2018-01-03 0 4.440 4.430 4.440 4.350 4.470 38,656,452 171,288,190 4.4310 3.033 3.026 3.033 2.972 3.054 56,588,056 3.0269 0.23%
2018-01-02 0 4.430 4.430 4.440 4.410 4.490 41,516,432 184,569,752 4.4457 3.026 3.026 3.033 3.013 3.067 60,774,697 3.0370 0.45%
2017-12-29 0 4.410 4.400 4.410 4.360 4.550 97,531,344 430,775,433 4.4168 3.013 3.006 3.013 2.978 3.108 142,773,298 3.0172 -1.56%
2017-12-28 0 4.480 4.480 4.490 4.450 4.550 71,226,344 319,947,196 4.4920 3.060 3.060 3.067 3.040 3.108 104,266,173 3.0686 -0.67%
2017-12-27 0 4.510 4.510 4.520 4.490 4.590 49,459,186 223,865,049 4.5263 3.081 3.081 3.088 3.067 3.136 72,401,864 3.0920 -1.53%
2017-12-22 0 4.580 4.570 4.580 4.440 4.610 123,845,969 564,582,851 4.5588 3.129 3.122 3.129 3.033 3.149 181,294,512 3.1142 3.62%
2017-12-21 0 4.420 4.420 4.430 4.300 4.500 64,505,996 284,974,113 4.4178 3.019 3.019 3.026 2.937 3.074 94,428,451 3.0179 1.38%
2017-12-20 0 4.360 4.350 4.360 4.310 4.370 22,190,366 96,352,459 4.3421 2.978 2.972 2.978 2.944 2.985 32,483,831 2.9662 0.00%
2017-12-19 0 4.360 4.350 4.360 4.280 4.370 36,242,848 157,213,982 4.3378 2.978 2.972 2.978 2.924 2.985 53,054,851 2.9632 1.40%
2017-12-18 0 4.300 4.290 4.300 4.270 4.310 26,529,904 113,809,518 4.2899 2.937 2.931 2.937 2.917 2.944 38,836,355 2.9305 -0.23%
2017-12-15 0 4.310 4.300 4.310 4.290 4.330 29,532,579 127,211,466 4.3075 2.944 2.937 2.944 2.931 2.958 43,231,883 2.9425 0.00%
2017-12-14 0 4.310 4.300 4.310 4.290 4.380 24,086,360 104,006,009 4.3180 2.944 2.937 2.944 2.931 2.992 35,259,322 2.9497 0.00%
2017-12-13 0 4.310 4.310 4.320 4.280 4.370 22,392,621 96,898,432 4.3272 2.944 2.944 2.951 2.924 2.985 32,779,907 2.9560 0.47%
2017-12-12 0 4.290 4.280 4.290 4.260 4.400 41,426,870 179,032,048 4.3216 2.931 2.924 2.931 2.910 3.006 60,643,590 2.9522 -0.23%
2017-12-11 0 4.300 4.290 4.300 4.230 4.310 23,081,061 99,010,549 4.2897 2.937 2.931 2.937 2.890 2.944 33,787,694 2.9304 0.00%
2017-12-08 0 4.300 4.290 4.300 4.200 4.310 40,417,940 172,720,844 4.2734 2.937 2.931 2.937 2.869 2.944 59,166,647 2.9192 -0.23%
2017-12-07 0 4.310 4.300 4.310 4.290 4.400 45,337,927 195,327,966 4.3083 2.944 2.937 2.944 2.931 3.006 66,368,873 2.9431 -1.15%
2017-12-06 0 4.360 4.360 4.370 4.330 4.390 66,552,288 289,821,549 4.3548 2.978 2.978 2.985 2.958 2.999 97,423,959 2.9748 -0.91%
2017-12-05 0 4.400 4.400 4.410 4.350 4.440 45,057,264 198,039,042 4.3953 3.006 3.006 3.013 2.972 3.033 65,958,018 3.0025 -0.23%
2017-12-04 0 4.410 4.400 4.410 4.390 4.430 29,265,244 128,990,317 4.4076 3.013 3.006 3.013 2.999 3.026 42,840,540 3.0109 0.00%
2017-12-01 0 4.410 4.410 4.420 4.410 4.460 74,575,093 329,500,907 4.4184 3.013 3.013 3.019 3.013 3.047 109,168,310 3.0183 -0.68%
2017-11-30 0 4.440 4.440 4.450 4.420 4.480 110,818,071 491,948,185 4.4392 3.033 3.033 3.040 3.019 3.060 162,223,351 3.0325 0.00%
2017-11-29 0 4.440 4.440 4.450 4.430 4.480 25,475,188 113,121,489 4.4405 3.033 3.033 3.040 3.026 3.060 37,292,387 3.0334 0.00%
2017-11-28 0 4.440 4.430 4.440 4.420 4.490 40,773,394 181,037,309 4.4401 3.033 3.026 3.033 3.019 3.067 59,686,986 3.0331 -0.22%
2017-11-27 0 4.450 4.440 4.450 4.430 4.500 28,282,991 125,786,591 4.4474 3.040 3.033 3.040 3.026 3.074 41,402,648 3.0381 -0.22%
2017-11-24 0 4.460 4.460 4.470 4.450 4.500 16,975,134 75,927,822 4.4729 3.047 3.047 3.054 3.040 3.074 24,849,405 3.0555 -0.22%
2017-11-23 0 4.470 4.460 4.470 4.400 4.520 42,746,185 191,466,988 4.4792 3.054 3.047 3.054 3.006 3.088 62,574,897 3.0598 0.68%
2017-11-22 0 4.440 4.440 4.450 4.410 4.480 45,100,695 200,274,312 4.4406 3.033 3.033 3.040 3.013 3.060 66,021,596 3.0335 0.68%
2017-11-21 0 4.410 4.400 4.410 4.360 4.450 43,365,637 191,077,306 4.4062 3.013 3.006 3.013 2.978 3.040 63,481,695 3.0100 0.46%
2017-11-20 0 4.450 4.450 4.460 4.400 4.470 38,374,693 170,452,352 4.4418 2.999 2.999 3.006 2.965 3.012 56,943,373 2.9934 0.23%
2017-11-17 0 4.440 4.430 4.440 4.420 4.490 27,794,113 123,633,774 4.4482 2.992 2.985 2.992 2.979 3.026 41,243,080 2.9977 0.00%
2017-11-16 0 4.440 4.430 4.440 4.420 4.480 26,988,030 119,757,425 4.4374 2.992 2.985 2.992 2.979 3.019 40,046,951 2.9904 -0.45%
2017-11-15 0 4.460 4.450 4.460 4.430 4.500 37,776,725 168,230,582 4.4533 3.006 2.999 3.006 2.985 3.033 56,056,061 3.0011 -0.67%
2017-11-14 0 4.490 4.490 4.500 4.480 4.530 23,892,422 107,519,840 4.5002 3.026 3.026 3.033 3.019 3.053 35,453,446 3.0327 -0.22%
2017-11-13 0 4.500 4.500 4.510 4.470 4.550 32,642,721 147,112,964 4.5068 3.033 3.033 3.039 3.012 3.066 48,437,824 3.0372 -1.10%
2017-11-10 0 4.550 4.550 4.560 4.520 4.590 42,056,057 191,192,866 4.5461 3.066 3.066 3.073 3.046 3.093 62,406,069 3.0637 -0.44%
2017-11-09 0 4.570 4.560 4.570 4.520 4.590 45,915,929 209,493,830 4.5626 3.080 3.073 3.080 3.046 3.093 68,133,649 3.0747 0.44%
2017-11-08 0 4.550 4.550 4.560 4.510 4.620 74,795,589 341,138,195 4.5609 3.066 3.066 3.073 3.039 3.113 110,987,549 3.0737 0.66%
2017-11-07 0 4.520 4.510 4.520 4.480 4.540 45,895,170 207,011,810 4.5105 3.046 3.039 3.046 3.019 3.060 68,102,845 3.0397 -0.22%
2017-11-06 0 4.530 4.520 4.530 4.450 4.540 72,405,665 326,357,712 4.5074 3.053 3.046 3.053 2.999 3.060 107,441,192 3.0375 -0.44%
2017-11-03 0 4.550 4.540 4.550 4.520 4.730 138,045,406 631,516,393 4.5747 3.066 3.060 3.066 3.046 3.188 204,842,577 3.0829 -2.78%
2017-11-02 0 4.680 4.670 4.680 4.520 4.820 128,384,760 602,994,482 4.6968 3.154 3.147 3.154 3.046 3.248 190,507,355 3.1652 2.18%
2017-11-01 0 4.580 4.580 4.590 4.470 4.600 59,279,655 270,534,045 4.5637 3.087 3.087 3.093 3.012 3.100 87,963,791 3.0755 1.33%
2017-10-31 0 4.520 4.520 4.530 4.500 4.550 31,489,825 142,409,577 4.5224 3.046 3.046 3.053 3.033 3.066 46,727,067 3.0477 -1.09%
2017-10-30 0 4.570 4.560 4.570 4.550 4.640 42,618,458 195,175,028 4.5796 3.080 3.073 3.080 3.066 3.127 63,240,603 3.0862 -1.30%
2017-10-27 0 4.630 4.620 4.630 4.600 4.650 39,135,815 180,881,525 4.6219 3.120 3.113 3.120 3.100 3.134 58,072,785 3.1147 0.65%
2017-10-26 0 4.600 4.600 4.610 4.520 4.650 52,208,641 239,948,255 4.5959 3.100 3.100 3.107 3.046 3.134 77,471,268 3.0973 1.10%
2017-10-25 0 4.550 4.550 4.560 4.530 4.580 22,092,418 100,625,751 4.5548 3.066 3.066 3.073 3.053 3.087 32,782,459 3.0695 0.44%
2017-10-24 0 4.530 4.530 4.540 4.500 4.560 34,962,605 158,379,137 4.5300 3.053 3.053 3.060 3.033 3.073 51,880,250 3.0528 -0.66%
2017-10-23 0 4.560 4.550 4.560 4.510 4.600 38,087,513 173,650,730 4.5593 3.073 3.066 3.073 3.039 3.100 56,517,233 3.0725 -0.22%
2017-10-20 0 4.570 4.570 4.580 4.450 4.610 89,959,202 410,069,250 4.5584 3.080 3.080 3.087 2.999 3.107 133,488,504 3.0719 2.47%
2017-10-19 0 4.460 4.460 4.470 4.440 4.530 73,242,322 328,959,589 4.4914 3.006 3.006 3.012 2.992 3.053 108,682,690 3.0268 -0.89%
2017-10-18 0 4.500 4.490 4.500 4.490 4.530 22,946,337 103,444,173 4.5081 3.033 3.026 3.033 3.026 3.053 34,049,571 3.0380 -0.22%
2017-10-17 0 4.510 4.510 4.520 4.500 4.560 29,959,897 135,405,082 4.5195 3.039 3.039 3.046 3.033 3.073 44,456,840 3.0458 -0.44%
2017-10-16 0 4.530 4.520 4.530 4.490 4.550 67,335,811 304,297,125 4.5191 3.053 3.046 3.053 3.026 3.066 99,918,146 3.0455 1.34%
2017-10-13 0 4.470 4.470 4.480 4.360 4.570 107,986,220 486,256,639 4.5030 3.012 3.012 3.019 2.938 3.080 160,238,405 3.0346 2.05%
2017-10-12 0 4.380 4.370 4.380 4.310 4.390 37,158,847 162,139,527 4.3634 2.952 2.945 2.952 2.905 2.958 55,139,205 2.9405 1.15%
2017-10-11 0 4.330 4.320 4.330 4.310 4.400 39,816,099 172,796,087 4.3399 2.918 2.911 2.918 2.905 2.965 59,082,244 2.9247 -1.14%
2017-10-10 0 4.380 4.370 4.380 4.350 4.390 49,823,912 217,738,399 4.3702 2.952 2.945 2.952 2.932 2.958 73,932,620 2.9451 0.23%
2017-10-09 0 4.370 4.360 4.370 4.340 4.390 50,275,605 219,597,175 4.3679 2.945 2.938 2.945 2.925 2.958 74,602,877 2.9435 0.69%
2017-10-06 0 4.340 4.340 4.350 4.300 4.370 38,698,652 168,165,010 4.3455 2.925 2.925 2.932 2.898 2.945 57,424,089 2.9285 0.93%
2017-10-04 0 4.300 4.300 4.320 4.300 4.380 36,859,857 159,570,841 4.3291 2.898 2.898 2.911 2.898 2.952 54,695,541 2.9174 -1.38%
2017-10-03 0 4.360 4.350 4.360 4.310 4.420 103,908,892 453,505,119 4.3644 2.938 2.932 2.938 2.905 2.979 154,188,146 2.9412 1.16%
2017-09-29 0 4.310 4.310 4.320 4.280 4.360 34,265,084 147,749,698 4.3120 2.905 2.905 2.911 2.884 2.938 50,845,213 2.9059 0.23%
2017-09-28 0 4.300 4.290 4.300 4.290 4.390 50,608,365 218,597,085 4.3194 2.898 2.891 2.898 2.891 2.958 75,096,653 2.9109 -1.15%
2017-09-27 0 4.350 4.340 4.350 4.180 4.370 178,896,433 766,173,017 4.2828 2.932 2.925 2.932 2.817 2.945 265,460,528 2.8862 4.32%
2017-09-26 0 4.170 4.160 4.170 4.130 4.200 34,388,803 143,538,087 4.1740 2.810 2.803 2.810 2.783 2.830 51,028,797 2.8129 0.00%
2017-09-25 0 4.170 4.160 4.170 4.140 4.210 49,476,799 206,290,243 4.1694 2.810 2.803 2.810 2.790 2.837 73,417,547 2.8098 -0.24%
2017-09-22 0 4.180 4.180 4.190 4.150 4.190 33,671,840 140,532,903 4.1736 2.817 2.817 2.824 2.797 2.824 49,964,911 2.8126 -0.24%
2017-09-21 0 4.190 4.190 4.200 4.130 4.220 31,593,370 132,482,141 4.1934 2.824 2.824 2.830 2.783 2.844 46,880,715 2.8259 0.24%
2017-09-20 0 4.180 4.170 4.180 4.130 4.190 42,752,466 178,287,043 4.1702 2.817 2.810 2.817 2.783 2.824 63,439,455 2.8103 0.00%
2017-09-19 0 4.180 4.170 4.180 4.150 4.190 46,640,232 194,317,721 4.1663 2.817 2.810 2.817 2.797 2.824 69,208,426 2.8077 -0.24%
2017-09-18 0 4.190 4.190 4.200 4.180 4.240 32,729,284 137,503,104 4.2012 2.824 2.824 2.830 2.817 2.857 48,566,273 2.8312 -0.71%
2017-09-15 0 4.220 4.210 4.220 4.180 4.250 44,140,029 185,908,901 4.2118 2.844 2.837 2.844 2.817 2.864 65,498,430 2.8384 -0.94%
2017-09-14 0 4.260 4.250 4.260 4.230 4.270 25,901,564 110,141,028 4.2523 2.871 2.864 2.871 2.851 2.878 38,434,768 2.8657 0.00%
2017-09-13 0 4.260 4.260 4.270 4.220 4.280 38,546,909 163,888,479 4.2517 2.871 2.871 2.878 2.844 2.884 57,198,920 2.8652 -0.23%
2017-09-12 0 4.270 4.270 4.280 4.220 4.310 48,058,977 205,100,840 4.2677 2.878 2.878 2.884 2.844 2.905 71,313,671 2.8760 0.71%
2017-09-11 0 4.240 4.230 4.240 4.190 4.250 37,765,007 159,525,946 4.2242 2.857 2.851 2.857 2.824 2.864 56,038,673 2.8467 1.44%
2017-09-08 0 4.180 4.180 4.190 4.100 4.210 59,856,742 249,266,629 4.1644 2.817 2.817 2.824 2.763 2.837 88,820,118 2.8064 0.72%
2017-09-07 0 4.150 4.150 4.160 4.120 4.190 68,767,044 285,061,366 4.1453 2.797 2.797 2.803 2.777 2.824 102,041,922 2.7936 -0.95%
2017-09-06 0 4.190 4.190 4.200 4.190 4.310 61,258,892 259,783,371 4.2407 2.824 2.824 2.830 2.824 2.905 90,900,738 2.8579 -0.24%
2017-09-05 0 4.200 4.200 4.210 4.160 4.230 55,603,474 233,387,035 4.1973 2.830 2.830 2.837 2.803 2.851 82,508,786 2.8286 0.00%
2017-09-04 0 4.200 4.200 4.210 4.180 4.240 49,279,630 207,229,187 4.2052 2.830 2.830 2.837 2.817 2.857 73,124,972 2.8339 -1.18%
2017-09-01 0 4.250 4.240 4.250 4.240 4.270 41,488,775 176,453,882 4.2531 2.864 2.857 2.864 2.857 2.878 61,564,291 2.8662 -0.70%
2017-08-31 0 4.280 4.270 4.280 4.240 4.300 50,973,244 217,400,234 4.2650 2.884 2.878 2.884 2.857 2.898 75,638,089 2.8742 -0.70%
2017-08-30 0 4.310 4.300 4.310 4.260 4.320 39,585,015 169,982,241 4.2941 2.905 2.898 2.905 2.871 2.911 58,739,343 2.8938 0.70%
2017-08-29 0 4.280 4.280 4.290 4.240 4.310 35,269,578 150,794,376 4.2755 2.884 2.884 2.891 2.857 2.905 52,335,760 2.8813 -0.23%
2017-08-28 0 4.290 4.290 4.300 4.220 4.330 57,797,026 246,635,204 4.2673 2.891 2.891 2.898 2.844 2.918 85,763,751 2.8758 -1.15%
2017-08-25 0 4.340 4.330 4.340 4.300 4.340 35,761,926 154,423,591 4.3181 2.925 2.918 2.925 2.898 2.925 53,066,345 2.9100 0.23%
2017-08-24 0 4.330 4.330 4.340 4.290 4.400 129,272,868 558,969,688 4.3240 2.918 2.918 2.925 2.891 2.965 191,825,199 2.9140 -0.69%
2017-08-22 0 4.360 4.350 4.360 4.280 4.410 123,087,484 532,939,781 4.3298 2.938 2.932 2.938 2.884 2.972 182,646,842 2.9179 -1.80%
2017-08-21 0 4.440 4.430 4.440 4.370 4.500 159,129,008 701,981,251 4.4114 2.992 2.985 2.992 2.945 3.033 236,128,076 2.9729 -2.63%
2017-08-18 0 4.560 4.550 4.560 4.520 4.630 148,162,128 675,901,070 4.5619 3.073 3.066 3.073 3.046 3.120 219,854,561 3.0743 -3.39%
2017-08-17 0 4.720 4.710 4.720 4.700 4.750 37,393,471 176,517,135 4.7205 3.181 3.174 3.181 3.167 3.201 55,487,359 3.1812 0.64%
2017-08-16 0 4.690 4.680 4.690 4.660 4.710 32,025,577 150,040,732 4.6850 3.161 3.154 3.161 3.140 3.174 47,522,058 3.1573 0.21%
2017-08-15 0 4.680 4.680 4.700 4.680 4.730 35,271,624 165,871,339 4.7027 3.154 3.154 3.167 3.154 3.188 52,338,796 3.1692 -0.64%
2017-08-14 0 4.710 4.710 4.720 4.700 4.740 28,179,101 132,945,485 4.7179 3.174 3.174 3.181 3.167 3.194 41,814,355 3.1794 -0.42%
2017-08-11 0 4.730 4.730 4.740 4.710 4.770 62,520,657 295,768,520 4.7307 3.188 3.188 3.194 3.174 3.215 92,773,044 3.1881 -1.25%
2017-08-10 0 4.790 4.780 4.790 4.740 4.830 52,859,855 252,474,655 4.7763 3.228 3.221 3.228 3.194 3.255 78,437,590 3.2188 -0.83%
2017-08-09 0 4.830 4.820 4.830 4.800 4.850 40,463,577 195,084,425 4.8212 3.255 3.248 3.255 3.235 3.268 60,043,022 3.2491 0.00%
2017-08-08 0 4.830 4.830 4.840 4.800 4.850 33,226,316 160,208,448 4.8217 3.255 3.255 3.262 3.235 3.268 49,303,808 3.2494 0.00%
2017-08-07 0 4.830 4.820 4.830 4.810 4.850 30,240,486 146,027,101 4.8289 3.255 3.248 3.255 3.242 3.268 44,873,200 3.2542 0.00%
2017-08-04 0 4.830 4.820 4.830 4.800 4.840 26,516,580 127,668,712 4.8147 3.255 3.248 3.255 3.235 3.262 39,347,377 3.2447 0.00%
2017-08-03 0 4.830 4.830 4.840 4.820 4.860 17,651,408 85,390,623 4.8376 3.255 3.255 3.262 3.248 3.275 26,192,541 3.2601 0.00%
2017-08-02 0 4.830 4.830 4.840 4.830 4.870 27,967,151 135,477,702 4.8442 3.255 3.255 3.262 3.255 3.282 41,499,847 3.2645 0.00%
2017-08-01 0 4.830 4.830 4.840 4.810 4.860 34,419,400 166,475,930 4.8367 3.255 3.255 3.262 3.242 3.275 51,074,199 3.2595 -0.21%
2017-07-31 0 4.840 4.830 4.840 4.840 4.880 33,671,399 163,308,433 4.8501 3.262 3.255 3.262 3.262 3.289 49,964,257 3.2685 0.21%
2017-07-28 0 4.830 4.830 4.840 4.830 4.870 34,139,652 165,454,382 4.8464 3.255 3.255 3.262 3.255 3.282 50,659,088 3.2660 -1.02%
2017-07-27 0 4.880 4.880 4.890 4.860 4.910 27,035,820 131,939,277 4.8802 3.289 3.289 3.295 3.275 3.309 40,117,866 3.2888 -0.41%
2017-07-26 0 4.900 4.890 4.900 4.870 4.940 29,876,822 146,268,010 4.8957 3.302 3.295 3.302 3.282 3.329 44,333,567 3.2993 -0.41%
2017-07-25 0 4.920 4.920 4.930 4.880 4.950 40,320,711 197,959,437 4.9096 3.316 3.316 3.322 3.289 3.336 59,831,027 3.3086 -0.61%
2017-07-24 0 4.950 4.950 4.960 4.930 5.010 52,632,006 261,156,271 4.9619 3.336 3.336 3.343 3.322 3.376 78,099,490 3.3439 0.00%
2017-07-21 0 4.950 4.940 4.950 4.870 5.060 192,793,439 960,803,167 4.9836 3.336 3.329 3.336 3.282 3.410 286,081,993 3.3585 2.06%
2017-07-20 0 4.850 4.850 4.860 4.840 4.890 36,543,687 177,643,249 4.8611 3.268 3.268 3.275 3.262 3.295 54,226,383 3.2760 0.00%
2017-07-19 0 4.850 4.840 4.850 4.820 4.870 34,453,796 166,860,867 4.8430 3.268 3.262 3.268 3.248 3.282 51,125,239 3.2638 0.21%
2017-07-18 0 4.840 4.830 4.840 4.800 4.860 31,032,807 149,762,995 4.8260 3.262 3.255 3.262 3.235 3.275 46,048,908 3.2523 -0.41%
2017-07-17 0 4.860 4.850 4.860 4.820 4.920 36,480,536 177,360,121 4.8618 3.275 3.268 3.275 3.248 3.316 54,132,674 3.2764 0.00%
2017-07-14 0 4.860 4.860 4.870 4.850 4.900 22,046,674 107,348,418 4.8691 3.275 3.275 3.282 3.268 3.302 32,714,580 3.2814 -0.21%
2017-07-13 0 4.870 4.860 4.870 4.850 4.900 44,659,464 217,645,582 4.8734 3.282 3.275 3.282 3.268 3.302 66,269,208 3.2843 0.83%
2017-07-12 0 4.830 4.820 4.830 4.810 4.880 36,058,096 174,498,937 4.8394 3.255 3.248 3.255 3.242 3.289 53,505,825 3.2613 0.62%
2017-07-11 0 4.800 4.800 4.810 4.780 4.820 30,505,618 146,423,788 4.7999 3.235 3.235 3.242 3.221 3.248 45,266,623 3.2347 0.21%
2017-07-10 0 4.790 4.780 4.790 4.750 4.830 38,032,207 182,275,297 4.7927 3.228 3.221 3.228 3.201 3.255 56,435,165 3.2298 0.52%
2017-07-07 0 4.970 4.970 4.980 4.950 4.980 31,012,974 154,112,228 4.9693 3.211 3.211 3.218 3.198 3.218 47,999,330 3.2107 -0.20%
2017-07-06 0 4.980 4.970 4.980 4.950 4.990 40,220,163 200,046,641 4.9738 3.218 3.211 3.218 3.198 3.224 62,249,459 3.2136 0.40%
2017-07-05 0 4.960 4.950 4.960 4.920 4.980 28,276,770 139,965,756 4.9498 3.205 3.198 3.205 3.179 3.218 43,764,458 3.1982 0.20%
2017-07-04 0 4.950 4.940 4.950 4.910 5.000 44,199,642 218,509,762 4.9437 3.198 3.192 3.198 3.172 3.231 68,408,569 3.1942 -0.40%
2017-07-03 0 4.970 4.950 4.970 4.900 4.970 34,017,421 168,280,334 4.9469 3.211 3.198 3.211 3.166 3.211 52,649,365 3.1962 0.81%
2017-06-30 0 4.930 4.930 4.940 4.920 4.950 41,369,467 204,102,740 4.9337 3.185 3.185 3.192 3.179 3.198 64,028,257 3.1877 -0.80%
2017-06-29 0 4.970 4.960 4.970 4.950 4.990 28,013,886 139,278,108 4.9718 3.211 3.205 3.211 3.198 3.224 43,357,588 3.2123 -0.20%
2017-06-28 0 4.980 4.980 4.990 4.930 5.000 39,287,631 194,990,730 4.9632 3.218 3.218 3.224 3.185 3.231 60,806,163 3.2068 -0.40%
2017-06-27 0 5.000 5.000 5.010 4.980 5.040 21,023,161 105,276,589 5.0076 3.231 3.231 3.237 3.218 3.256 32,537,919 3.2355 -0.60%
2017-06-26 0 5.030 5.030 5.040 5.000 5.050 18,156,217 91,299,339 5.0285 3.250 3.250 3.256 3.231 3.263 28,100,699 3.2490 0.00%
2017-06-23 0 5.030 5.020 5.030 5.000 5.040 20,319,381 101,962,310 5.0180 3.250 3.243 3.250 3.231 3.256 31,448,666 3.2422 -0.20%
2017-06-22 0 5.040 5.020 5.040 4.990 5.080 33,380,434 168,244,103 5.0402 3.256 3.243 3.256 3.224 3.282 51,663,489 3.2565 0.20%
2017-06-21 0 5.030 5.020 5.030 4.970 5.030 26,689,360 133,589,172 5.0053 3.250 3.243 3.250 3.211 3.250 41,307,596 3.2340 0.20%
2017-06-20 0 5.020 5.020 5.030 4.980 5.040 29,620,453 148,426,935 5.0110 3.243 3.243 3.250 3.218 3.256 45,844,100 3.2376 0.00%
2017-06-19 0 5.020 5.010 5.020 4.990 5.070 60,568,571 303,701,934 5.0142 3.243 3.237 3.243 3.224 3.276 93,743,051 3.2397 -0.59%
2017-06-16 0 5.050 5.040 5.050 4.980 5.070 45,644,310 229,242,669 5.0224 3.263 3.256 3.263 3.218 3.276 70,644,508 3.2450 -0.39%
2017-06-15 0 5.070 5.070 5.080 5.040 5.100 33,192,857 168,365,268 5.0723 3.276 3.276 3.282 3.256 3.295 51,373,173 3.2773 -1.17%
2017-06-14 0 5.130 5.120 5.130 5.060 5.130 44,540,125 227,018,731 5.0969 3.315 3.308 3.315 3.269 3.315 68,935,541 3.2932 0.00%
2017-06-13 0 5.130 5.120 5.130 5.070 5.140 29,684,137 151,852,639 5.1156 3.315 3.308 3.315 3.276 3.321 45,942,665 3.3053 0.39%
2017-06-12 0 5.110 5.100 5.110 5.060 5.130 40,488,678 206,145,876 5.0914 3.302 3.295 3.302 3.269 3.315 62,665,045 3.2896 -0.58%
2017-06-09 0 5.140 5.130 5.140 5.090 5.160 43,662,320 223,303,033 5.1143 3.321 3.315 3.321 3.289 3.334 67,576,947 3.3044 -0.19%
2017-06-08 0 5.150 5.140 5.150 5.050 5.180 80,125,826 411,812,338 5.1396 3.327 3.321 3.327 3.263 3.347 124,012,161 3.3207 1.58%
2017-06-07 0 5.070 5.070 5.080 5.020 5.100 39,051,482 198,027,848 5.0709 3.276 3.276 3.282 3.243 3.295 60,440,671 3.2764 0.00%
2017-06-06 0 5.070 5.060 5.070 5.010 5.080 38,795,736 195,932,996 5.0504 3.276 3.269 3.276 3.237 3.282 60,044,848 3.2631 0.40%
2017-06-05 0 5.050 5.040 5.050 5.010 5.070 39,655,328 199,704,812 5.0360 3.263 3.256 3.263 3.237 3.276 61,375,254 3.2538 -0.39%
2017-06-02 0 5.070 5.070 5.080 5.050 5.100 60,691,630 308,010,311 5.0750 3.276 3.276 3.282 3.263 3.295 93,933,512 3.2790 0.00%
2017-06-01 0 5.070 5.060 5.070 5.060 5.120 86,811,023 442,027,958 5.0918 3.276 3.269 3.276 3.269 3.308 134,358,959 3.2899 -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 3.295 3.295 3.302 3.224 3.366 546,190,390 3.2943 5.15%
2017-05-29 0 4.850 4.850 4.860 4.770 4.900 80,894,246 390,690,142 4.8296 3.134 3.134 3.140 3.082 3.166 125,201,459 3.1205 -0.61%
2017-05-26 0 4.880 4.880 4.890 4.870 4.990 130,205,424 638,755,760 4.9058 3.153 3.153 3.159 3.147 3.224 201,521,243 3.1697 -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 3.263 3.256 3.263 3.127 3.334 407,154,160 3.2673 3.70%
2017-05-24 0 4.870 4.860 4.870 4.840 4.880 42,357,877 205,926,058 4.8616 3.147 3.140 3.147 3.127 3.153 65,558,037 3.1411 -0.61%
2017-05-23 0 4.900 4.890 4.900 4.850 4.980 96,050,352 470,397,440 4.8974 3.166 3.159 3.166 3.134 3.218 148,658,832 3.1643 -1.21%
2017-05-22 0 4.960 4.950 4.960 4.930 4.990 46,782,563 232,068,205 4.9606 3.205 3.198 3.205 3.185 3.224 72,406,202 3.2051 0.20%
2017-05-19 0 4.950 4.950 4.960 4.930 4.990 24,510,847 121,385,580 4.9523 3.198 3.198 3.205 3.185 3.224 37,935,872 3.1998 -0.40%
2017-05-18 0 4.970 4.960 4.970 4.910 4.990 36,663,357 181,666,145 4.9550 3.211 3.205 3.211 3.172 3.224 56,744,528 3.2015 -0.40%
2017-05-17 0 4.990 4.990 5.000 4.920 5.060 71,317,750 357,276,632 5.0096 3.224 3.224 3.231 3.179 3.269 110,379,746 3.2368 0.60%
2017-05-16 0 4.960 4.950 4.960 4.900 4.960 45,804,119 226,267,771 4.9399 3.205 3.198 3.205 3.166 3.205 70,891,847 3.1917 0.61%
2017-05-15 0 4.930 4.920 4.930 4.840 4.940 51,878,396 253,811,496 4.8924 3.185 3.179 3.185 3.127 3.192 80,293,113 3.1611 0.61%
2017-05-12 0 4.900 4.890 4.900 4.870 4.940 23,697,407 116,143,413 4.9011 3.166 3.159 3.166 3.147 3.192 36,676,897 3.1667 -0.81%
2017-05-11 0 4.940 4.930 4.940 4.900 4.980 49,555,313 244,673,768 4.9374 3.192 3.185 3.192 3.166 3.218 76,697,636 3.1901 -0.40%
2017-05-10 0 4.960 4.960 4.970 4.920 5.020 40,158,968 199,768,105 4.9744 3.205 3.205 3.211 3.179 3.243 62,154,747 3.2140 0.20%
2017-05-09 0 4.950 4.940 4.950 4.850 4.950 24,945,913 122,550,060 4.9126 3.198 3.192 3.198 3.134 3.198 38,609,232 3.1741 0.61%
2017-05-08 0 4.920 4.910 4.920 4.840 4.940 41,336,098 201,653,327 4.8784 3.179 3.172 3.179 3.127 3.192 63,976,612 3.1520 0.61%
2017-05-05 0 4.890 4.890 4.900 4.880 4.950 42,730,830 209,497,355 4.9027 3.159 3.159 3.166 3.153 3.198 66,135,263 3.1677 -0.81%
2017-05-04 0 4.930 4.930 4.940 4.910 4.990 36,477,552 180,225,800 4.9407 3.185 3.185 3.192 3.172 3.224 56,456,954 3.1923 -1.20%
2017-05-02 0 4.990 4.980 4.990 4.930 5.060 36,560,354 182,654,872 4.9960 3.224 3.218 3.224 3.185 3.269 56,585,108 3.2280 0.20%
2017-04-28 0 4.980 4.970 4.980 4.950 5.030 43,452,081 215,906,629 4.9688 3.218 3.211 3.218 3.198 3.250 67,251,556 3.2104 -0.60%
2017-04-27 0 5.010 5.010 5.020 4.980 5.100 61,516,470 308,102,231 5.0085 3.237 3.237 3.243 3.218 3.295 95,210,131 3.2360 -1.38%
2017-04-26 0 5.080 5.070 5.080 5.050 5.160 42,603,756 216,413,694 5.0797 3.282 3.276 3.282 3.263 3.334 65,938,588 3.2820 -0.59%
2017-04-25 0 5.110 5.090 5.110 5.050 5.130 59,037,139 300,632,799 5.0923 3.302 3.289 3.302 3.263 3.315 91,372,827 3.2902 0.99%
2017-04-24 0 5.060 5.060 5.070 4.990 5.110 44,478,813 224,633,782 5.0504 3.269 3.269 3.276 3.224 3.302 68,840,647 3.2631 0.20%
2017-04-21 0 5.050 5.050 5.060 4.990 5.170 106,170,247 541,708,681 5.1023 3.263 3.263 3.269 3.224 3.340 164,321,573 3.2966 1.61%
2017-04-20 0 4.970 4.960 4.970 4.870 4.970 48,970,656 241,033,944 4.9220 3.211 3.205 3.211 3.147 3.211 75,792,752 3.1802 0.20%
2017-04-19 0 4.960 4.960 4.970 4.910 4.990 41,285,581 204,476,849 4.9527 3.205 3.205 3.211 3.172 3.224 63,898,426 3.2000 -0.60%
2017-04-18 0 4.990 4.980 4.990 4.950 5.130 86,185,020 432,009,580 5.0126 3.224 3.218 3.224 3.198 3.315 133,390,083 3.2387 -1.77%
2017-04-13 0 5.080 5.070 5.080 5.050 5.130 53,399,741 271,687,795 5.0878 3.282 3.276 3.282 3.263 3.315 82,647,726 3.2873 -0.78%
2017-04-12 0 5.120 5.120 5.130 5.050 5.130 44,226,514 225,753,942 5.1045 3.308 3.308 3.315 3.263 3.315 68,450,160 3.2981 0.39%
2017-04-11 0 5.100 5.100 5.110 5.050 5.270 113,346,706 578,930,350 5.1076 3.295 3.295 3.302 3.263 3.405 175,428,706 3.3001 -2.86%
2017-04-10 0 5.250 5.240 5.250 5.210 5.400 100,257,791 529,329,897 5.2797 3.392 3.386 3.392 3.366 3.489 155,170,760 3.4113 -2.78%
2017-04-07 0 5.400 5.390 5.400 5.140 5.400 142,193,926 752,712,932 5.2936 3.489 3.483 3.489 3.321 3.489 220,076,060 3.4202 3.05%
2017-04-06 0 5.240 5.240 5.250 5.230 5.300 61,193,260 322,012,236 5.2622 3.386 3.386 3.392 3.379 3.424 94,709,893 3.4000 -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 3.431 3.431 3.437 3.353 3.476 299,409,275 3.4255 1.72%
2017-04-03 0 5.220 5.210 5.220 5.100 5.220 92,338,743 477,766,974 5.1741 3.373 3.366 3.373 3.295 3.373 142,914,309 3.3430 1.95%
2017-03-31 0 5.120 5.120 5.130 5.060 5.140 93,890,964 478,558,252 5.0970 3.308 3.308 3.315 3.269 3.321 145,316,709 3.2932 0.99%
2017-03-30 0 5.070 5.070 5.080 5.020 5.150 88,082,283 445,983,433 5.0633 3.276 3.276 3.282 3.243 3.327 136,326,511 3.2714 -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 3.321 3.321 3.327 3.282 3.373 361,561,815 3.3342 1.18%
2017-03-28 0 5.080 5.070 5.080 4.880 5.080 179,215,835 900,088,867 5.0224 3.282 3.276 3.282 3.153 3.282 277,375,525 3.2450 4.10%
2017-03-27 0 4.880 4.880 4.890 4.880 4.960 31,951,382 156,782,227 4.9069 3.153 3.153 3.159 3.153 3.205 49,451,720 3.1704 -0.61%
2017-03-24 0 4.910 4.910 4.920 4.900 4.940 31,424,520 154,623,090 4.9205 3.172 3.172 3.179 3.166 3.192 48,636,287 3.1792 -0.41%
2017-03-23 0 4.930 4.920 4.930 4.900 4.970 71,985,009 355,596,007 4.9399 3.185 3.179 3.185 3.166 3.211 111,412,474 3.1917 0.41%
2017-03-22 0 4.910 4.900 4.910 4.840 4.910 53,863,820 262,777,721 4.8786 3.172 3.166 3.172 3.127 3.172 83,365,989 3.1521 -0.41%
2017-03-21 0 4.930 4.920 4.930 4.880 4.940 56,400,644 277,215,160 4.9151 3.185 3.179 3.185 3.153 3.192 87,292,277 3.1757 0.61%
2017-03-20 0 4.900 4.890 4.900 4.840 4.950 89,901,235 441,616,792 4.9122 3.166 3.159 3.166 3.127 3.198 139,141,735 3.1739 0.82%
2017-03-17 0 4.860 4.850 4.860 4.800 4.870 91,848,295 444,945,574 4.8444 3.140 3.134 3.140 3.101 3.147 142,155,234 3.1300 1.04%
2017-03-16 0 4.810 4.800 4.810 4.750 4.820 74,576,149 357,216,784 4.7900 3.108 3.101 3.108 3.069 3.114 115,422,828 3.0949 1.26%
2017-03-15 0 4.750 4.740 4.750 4.710 4.780 42,458,827 201,943,488 4.7562 3.069 3.063 3.069 3.043 3.088 65,714,279 3.0731 0.42%
2017-03-14 0 4.730 4.720 4.730 4.660 4.740 53,890,282 254,175,377 4.7165 3.056 3.050 3.056 3.011 3.063 83,406,945 3.0474 1.28%
2017-03-13 0 4.670 4.670 4.680 4.630 4.700 37,029,295 173,010,787 4.6723 3.017 3.017 3.024 2.992 3.037 57,310,896 3.0188 0.21%
2017-03-10 0 4.660 4.650 4.660 4.610 4.680 37,967,674 175,994,267 4.6354 3.011 3.004 3.011 2.979 3.024 58,763,242 2.9950 0.00%
2017-03-09 0 4.660 4.650 4.660 4.630 4.690 24,275,780 113,035,757 4.6563 3.011 3.004 3.011 2.992 3.030 37,572,055 3.0085 -0.64%
2017-03-08 0 4.690 4.690 4.700 4.670 4.720 32,368,331 151,946,258 4.6943 3.030 3.030 3.037 3.017 3.050 50,097,040 3.0330 -0.42%
2017-03-07 0 4.710 4.700 4.710 4.670 4.720 37,342,740 175,589,928 4.7021 3.043 3.037 3.043 3.017 3.050 57,796,021 3.0381 0.64%
2017-03-06 0 4.680 4.670 4.680 4.660 4.720 35,543,505 166,702,399 4.6901 3.024 3.017 3.024 3.011 3.050 55,011,313 3.0303 0.21%
2017-03-03 0 4.670 4.670 4.680 4.620 4.700 54,975,526 256,568,243 4.6670 3.017 3.017 3.024 2.985 3.037 85,086,596 3.0154 0.21%
2017-03-02 0 4.660 4.660 4.670 4.660 4.750 45,855,725 215,475,604 4.6990 3.011 3.011 3.017 3.011 3.069 70,971,718 3.0361 -0.21%
2017-03-01 0 4.670 4.670 4.680 4.650 4.690 38,348,143 179,242,364 4.6741 3.017 3.017 3.024 3.004 3.030 59,352,101 3.0200 0.21%
2017-02-28 0 4.660 4.660 4.680 4.650 4.710 65,216,654 304,446,578 4.6682 3.011 3.011 3.024 3.004 3.043 100,936,971 3.0162 -0.85%
2017-02-27 0 4.700 4.690 4.700 4.680 4.730 35,487,121 166,841,219 4.7015 3.037 3.030 3.037 3.024 3.056 54,924,046 3.0377 -0.84%
2017-02-24 0 4.740 4.730 4.740 4.640 4.780 108,210,746 511,213,137 4.7242 3.063 3.056 3.063 2.998 3.088 167,479,690 3.0524 1.94%
2017-02-23 0 4.650 4.650 4.660 4.610 4.690 129,922,567 603,378,202 4.6441 3.004 3.004 3.011 2.979 3.030 201,083,460 3.0006 -1.06%
2017-02-22 0 4.700 4.690 4.700 4.690 4.750 58,778,623 276,784,682 4.7089 3.037 3.030 3.037 3.030 3.069 90,972,717 3.0425 0.00%
2017-02-21 0 4.700 4.690 4.700 4.670 4.770 77,139,279 362,759,066 4.7027 3.037 3.030 3.037 3.017 3.082 119,389,830 3.0384 -1.26%
2017-02-20 0 4.760 4.750 4.760 4.630 4.780 117,454,677 553,224,652 4.7101 3.075 3.069 3.075 2.992 3.088 181,786,686 3.0433 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 3.037 3.037 3.043 3.024 3.134 417,053,326 3.0569 -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 3.153 3.153 3.159 3.140 3.392 435,476,594 3.2051 -6.69%
2017-02-15 0 5.230 5.220 5.230 5.190 5.270 120,110,326 627,423,827 5.2237 3.379 3.373 3.379 3.353 3.405 185,896,881 3.3751 0.58%
2017-02-14 0 5.200 5.190 5.200 5.170 5.230 50,247,351 260,850,533 5.1913 3.360 3.353 3.360 3.340 3.379 77,768,716 3.3542 -0.38%
2017-02-13 0 5.220 5.210 5.220 5.190 5.240 45,783,241 238,513,085 5.2096 3.373 3.366 3.373 3.353 3.386 70,859,534 3.3660 0.38%
2017-02-10 0 5.200 5.190 5.200 5.180 5.230 70,872,435 368,747,736 5.2030 3.360 3.353 3.360 3.347 3.379 109,690,524 3.3617 0.78%
2017-02-09 0 5.160 5.160 5.170 5.120 5.240 101,955,974 527,614,704 5.1749 3.334 3.334 3.340 3.308 3.386 157,799,068 3.3436 0.19%
2017-02-08 0 5.150 5.140 5.150 5.020 5.150 60,470,000 308,262,405 5.0978 3.327 3.321 3.327 3.243 3.327 93,590,491 3.2937 2.59%
2017-02-07 0 5.020 5.020 5.030 5.010 5.050 35,244,441 177,210,862 5.0281 3.243 3.243 3.250 3.237 3.263 54,548,446 3.2487 -0.40%
2017-02-06 0 5.040 5.030 5.040 4.980 5.040 33,380,614 167,347,219 5.0133 3.256 3.250 3.256 3.218 3.256 51,663,768 3.2392 0.80%
2017-02-03 0 5.000 4.990 5.000 4.980 5.050 68,383,167 341,644,676 4.9960 3.231 3.224 3.231 3.218 3.263 105,837,840 3.2280 -0.20%
2017-02-02 0 5.010 5.000 5.010 5.000 5.100 42,374,106 212,784,205 5.0216 3.237 3.231 3.237 3.231 3.295 65,583,155 3.2445 -0.60%
2017-02-01 0 5.040 5.040 5.050 4.990 5.090 41,561,313 209,159,878 5.0326 3.256 3.256 3.263 3.224 3.289 64,325,181 3.2516 -1.37%
2017-01-27 0 5.110 5.110 5.130 5.100 5.150 23,751,080 121,767,849 5.1268 3.302 3.302 3.315 3.295 3.327 36,759,968 3.3125 -0.39%
2017-01-26 0 5.130 5.130 5.140 5.010 5.140 56,229,243 287,057,243 5.1051 3.315 3.315 3.321 3.237 3.321 87,026,996 3.2985 1.99%
2017-01-25 0 5.030 5.030 5.040 4.900 5.050 87,998,538 438,219,384 4.9798 3.250 3.250 3.256 3.166 3.263 136,196,897 3.2175 1.00%
2017-01-24 0 4.980 4.970 4.980 4.950 5.050 68,093,245 339,733,084 4.9892 3.218 3.211 3.218 3.198 3.263 105,389,122 3.2236 -0.80%
2017-01-23 0 5.020 5.020 5.030 5.000 5.120 38,977,075 196,654,907 5.0454 3.243 3.243 3.250 3.231 3.308 60,325,510 3.2599 -1.18%
2017-01-20 0 5.080 5.080 5.090 5.070 5.130 46,603,664 237,247,612 5.0908 3.282 3.282 3.289 3.276 3.315 72,129,317 3.2892 -0.97%
2017-01-19 0 5.130 5.120 5.130 5.100 5.190 71,444,856 366,812,164 5.1342 3.315 3.308 3.315 3.295 3.353 110,576,470 3.3173 -0.97%
2017-01-18 0 5.180 5.170 5.180 5.130 5.190 62,594,176 323,364,150 5.1660 3.347 3.340 3.347 3.315 3.353 96,878,116 3.3378 0.39%
2017-01-17 0 5.160 5.160 5.170 5.140 5.210 45,662,078 236,161,067 5.1719 3.334 3.334 3.340 3.321 3.366 70,672,008 3.3416 0.19%
2017-01-16 0 5.150 5.150 5.160 5.110 5.200 72,500,533 373,850,384 5.1565 3.327 3.327 3.334 3.302 3.360 112,210,360 3.3317 0.59%
2017-01-13 0 5.120 5.110 5.120 5.080 5.180 58,509,629 300,015,004 5.1276 3.308 3.302 3.308 3.282 3.347 90,556,390 3.3130 0.20%
2017-01-12 0 5.110 5.110 5.120 4.980 5.140 99,354,247 507,295,854 5.1059 3.302 3.302 3.308 3.218 3.321 153,772,329 3.2990 2.20%
2017-01-11 0 5.000 4.990 5.000 4.980 5.020 53,537,663 267,633,744 4.9990 3.231 3.224 3.231 3.218 3.243 82,861,190 3.2299 -0.20%
2017-01-10 0 5.010 5.000 5.010 4.980 5.030 44,668,272 223,661,283 5.0072 3.237 3.231 3.237 3.218 3.250 69,133,876 3.2352 -0.20%
2017-01-09 0 5.020 5.010 5.020 4.970 5.040 56,871,100 284,660,335 5.0054 3.243 3.237 3.243 3.211 3.256 88,020,410 3.2340 1.21%
2017-01-06 0 4.960 4.960 4.970 4.890 5.040 54,303,887 269,443,503 4.9618 3.205 3.205 3.211 3.159 3.256 84,047,089 3.2059 -0.40%
2017-01-05 0 4.980 4.980 4.990 4.930 5.050 104,405,344 521,716,694 4.9970 3.218 3.218 3.224 3.185 3.263 161,590,002 3.2286 1.63%
2017-01-04 0 4.900 4.900 4.910 4.790 4.920 105,336,950 515,385,300 4.8927 3.166 3.166 3.172 3.095 3.179 163,031,865 3.1613 2.30%
2017-01-03 0 4.790 4.790 4.800 4.690 4.870 69,663,191 334,372,681 4.7998 3.095 3.095 3.101 3.030 3.147 107,818,956 3.1012 1.91%
2016-12-30 0 4.700 4.700 4.710 4.600 4.800 74,154,027 351,809,604 4.7443 3.037 3.037 3.043 2.972 3.101 114,769,502 3.0654 1.51%
2016-12-29 0 4.630 4.620 4.630 4.590 4.660 35,601,253 164,436,942 4.6189 2.992 2.985 2.992 2.966 3.011 55,100,690 2.9843 -0.64%
2016-12-28 0 4.660 4.650 4.660 4.610 4.670 29,147,169 135,303,269 4.6421 3.011 3.004 3.011 2.979 3.017 45,111,590 2.9993 -0.21%
2016-12-23 0 4.670 4.670 4.680 4.650 4.730 21,498,969 100,535,630 4.6763 3.017 3.017 3.024 3.004 3.056 33,274,335 3.0214 -0.21%
2016-12-22 0 4.680 4.670 4.680 4.650 4.700 28,292,184 132,413,098 4.6802 3.024 3.017 3.024 3.004 3.037 43,788,315 3.0239 -0.21%
2016-12-21 0 4.690 4.690 4.700 4.650 4.720 24,170,973 113,281,765 4.6867 3.030 3.030 3.037 3.004 3.050 37,409,843 3.0281 -0.21%
2016-12-20 0 4.700 4.690 4.700 4.660 4.710 28,343,105 132,701,973 4.6820 3.037 3.030 3.037 3.011 3.043 43,867,126 3.0251 -0.21%
2016-12-19 0 4.710 4.700 4.710 4.650 4.740 23,168,415 108,765,414 4.6946 3.043 3.037 3.043 3.004 3.063 35,858,167 3.0332 -0.42%
2016-12-16 0 4.730 4.720 4.730 4.660 4.750 46,889,572 221,130,002 4.7160 3.056 3.050 3.056 3.011 3.069 72,571,822 3.0471 0.42%
2016-12-15 0 4.710 4.710 4.720 4.640 4.730 66,325,661 310,807,804 4.6861 3.043 3.043 3.050 2.998 3.056 102,653,401 3.0277 -0.63%
2016-12-14 0 4.740 4.730 4.740 4.710 4.820 43,933,339 208,757,115 4.7517 3.063 3.056 3.063 3.043 3.114 67,996,408 3.0701 -0.63%
2016-12-13 0 4.770 4.760 4.770 4.740 4.800 34,247,012 163,030,463 4.7604 3.082 3.075 3.082 3.063 3.101 53,004,708 3.0758 0.00%
2016-12-12 0 4.770 4.750 4.770 4.740 4.840 50,359,802 241,439,738 4.7943 3.082 3.069 3.082 3.063 3.127 77,942,758 3.0977 -0.21%
2016-12-09 0 4.780 4.780 4.790 4.770 4.820 26,159,570 125,318,715 4.7905 3.088 3.088 3.095 3.082 3.114 40,487,630 3.0952 -0.21%
2016-12-08 0 4.790 4.780 4.790 4.760 4.810 28,321,798 135,529,726 4.7854 3.095 3.088 3.095 3.075 3.108 43,834,149 3.0919 0.21%
2016-12-07 0 4.780 4.770 4.780 4.740 4.830 17,112,779 81,523,637 4.7639 3.088 3.082 3.088 3.063 3.121 26,485,751 3.0780 0.00%
2016-12-06 0 4.780 4.770 4.780 4.750 4.830 19,769,095 94,576,357 4.7841 3.088 3.082 3.088 3.069 3.121 30,596,979 3.0910 0.21%
2016-12-05 0 4.770 4.770 4.780 4.700 4.860 37,654,548 179,359,541 4.7633 3.082 3.082 3.088 3.037 3.140 58,278,611 3.0776 -1.04%
2016-12-02 0 4.820 4.820 4.830 4.790 4.850 27,013,029 130,372,125 4.8263 3.114 3.114 3.121 3.095 3.134 41,808,544 3.1183 -0.41%
2016-12-01 0 4.840 4.830 4.840 4.810 4.880 33,807,953 164,092,202 4.8537 3.127 3.121 3.127 3.108 3.153 52,325,168 3.1360 0.62%
2016-11-30 0 4.810 4.800 4.810 4.780 4.820 63,272,596 303,883,155 4.8028 3.108 3.101 3.108 3.088 3.114 97,928,118 3.1031 0.42%
2016-11-29 0 4.790 4.790 4.800 4.760 4.810 38,151,270 182,721,812 4.7894 3.095 3.095 3.101 3.075 3.108 59,047,397 3.0945 -0.62%
2016-11-28 0 4.820 4.820 4.830 4.810 4.890 32,338,126 156,498,608 4.8394 3.114 3.114 3.121 3.108 3.159 50,050,291 3.1268 0.21%
2016-11-25 0 4.810 4.800 4.810 4.770 4.850 23,431,320 112,771,676 4.8129 3.108 3.101 3.108 3.082 3.134 36,265,069 3.1097 0.42%
2016-11-24 0 4.790 4.790 4.800 4.750 4.820 20,680,714 98,911,755 4.7828 3.095 3.095 3.101 3.069 3.114 32,007,908 3.0902 -0.62%
2016-11-23 0 4.820 4.810 4.820 4.800 4.850 19,197,163 92,558,257 4.8215 3.114 3.108 3.114 3.101 3.134 29,711,789 3.1152 0.21%
2016-11-22 0 4.810 4.810 4.820 4.720 4.860 59,548,091 286,815,066 4.8165 3.108 3.108 3.114 3.050 3.140 92,163,636 3.1120 1.05%
2016-11-21 0 4.760 4.750 4.760 4.680 4.800 31,655,747 150,263,156 4.7468 3.075 3.069 3.075 3.024 3.101 48,994,161 3.0670 0.63%
2016-11-18 0 4.730 4.730 4.740 4.690 4.770 25,324,934 119,970,172 4.7372 3.056 3.056 3.063 3.030 3.082 39,195,849 3.0608 0.21%
2016-11-17 0 4.720 4.720 4.730 4.720 4.810 22,679,142 107,612,401 4.7450 3.050 3.050 3.056 3.050 3.108 35,100,910 3.0658 0.00%
2016-11-16 0 4.720 4.710 4.720 4.720 4.810 28,484,045 135,172,245 4.7455 3.050 3.043 3.050 3.050 3.108 44,085,261 3.0662 -0.21%
2016-11-15 0 4.790 4.790 4.800 4.730 4.820 29,334,269 140,144,217 4.7775 3.056 3.056 3.062 3.018 3.075 45,977,081 3.0481 0.63%
2016-11-14 0 4.760 4.750 4.760 4.690 4.800 37,116,503 176,277,531 4.7493 3.037 3.031 3.037 2.992 3.062 58,174,570 3.0301 -1.24%
2016-11-11 0 4.820 4.820 4.830 4.740 4.840 44,884,192 215,419,683 4.7995 3.075 3.075 3.082 3.024 3.088 70,349,261 3.0621 -0.62%
2016-11-10 0 4.850 4.850 4.860 4.810 4.870 52,846,765 256,125,130 4.8466 3.094 3.094 3.101 3.069 3.107 82,829,404 3.0922 1.89%
2016-11-09 0 4.760 4.760 4.770 4.590 4.880 96,400,370 455,000,244 4.7199 3.037 3.037 3.043 2.929 3.114 151,093,169 3.0114 -1.86%
2016-11-08 0 4.850 4.850 4.860 4.810 4.880 32,358,049 156,456,606 4.8352 3.094 3.094 3.101 3.069 3.114 50,716,405 3.0849 0.00%
2016-11-07 0 4.850 4.840 4.850 4.800 4.870 52,272,641 252,410,601 4.8287 3.094 3.088 3.094 3.062 3.107 81,929,551 3.0808 -0.21%
2016-11-04 0 4.860 4.860 4.870 4.810 4.960 52,405,145 255,682,735 4.8790 3.101 3.101 3.107 3.069 3.165 82,137,231 3.1129 -0.21%
2016-11-03 0 4.870 4.870 4.880 4.820 4.960 40,460,611 197,300,797 4.8764 3.107 3.107 3.114 3.075 3.165 63,415,959 3.1112 -0.81%
2016-11-02 0 4.910 4.910 4.920 4.880 4.950 65,053,355 319,905,090 4.9176 3.133 3.133 3.139 3.114 3.158 101,961,409 3.1375 -1.41%
2016-11-01 0 4.980 4.980 4.990 4.910 5.020 34,653,294 172,601,989 4.9808 3.177 3.177 3.184 3.133 3.203 54,313,858 3.1779 0.00%
2016-10-31 0 4.980 4.980 4.990 4.940 5.040 48,061,007 239,381,398 4.9808 3.177 3.177 3.184 3.152 3.216 75,328,444 3.1778 -0.80%
2016-10-28 0 5.020 5.010 5.020 4.980 5.050 40,384,003 201,967,684 5.0012 3.203 3.196 3.203 3.177 3.222 63,295,888 3.1909 -0.59%
2016-10-27 0 5.050 5.050 5.060 4.970 5.110 56,681,127 285,209,251 5.0318 3.222 3.222 3.228 3.171 3.260 88,839,193 3.2104 -0.39%
2016-10-26 0 5.070 5.070 5.080 5.060 5.120 38,103,355 193,573,928 5.0802 3.235 3.235 3.241 3.228 3.267 59,721,313 3.2413 -0.98%
2016-10-25 0 5.120 5.120 5.130 5.100 5.170 21,585,127 110,789,902 5.1327 3.267 3.267 3.273 3.254 3.299 33,831,460 3.2748 -0.19%
2016-10-24 0 5.130 5.130 5.140 5.090 5.140 30,884,773 158,231,097 5.1233 3.273 3.273 3.279 3.248 3.279 48,407,265 3.2687 -0.19%
2016-10-20 0 5.140 5.130 5.140 5.090 5.140 29,508,866 151,039,439 5.1184 3.279 3.273 3.279 3.248 3.279 46,250,736 3.2657 0.59%
2016-10-19 0 5.110 5.100 5.110 5.060 5.150 21,087,956 107,414,420 5.0936 3.260 3.254 3.260 3.228 3.286 33,052,219 3.2498 -0.78%
2016-10-18 0 5.150 5.140 5.150 5.080 5.150 23,062,746 117,968,706 5.1151 3.286 3.279 3.286 3.241 3.286 36,147,407 3.2635 0.98%
2016-10-17 0 5.100 5.090 5.100 5.050 5.130 22,146,353 112,641,037 5.0862 3.254 3.248 3.254 3.222 3.273 34,711,098 3.2451 -0.78%
2016-10-14 0 5.140 5.140 5.150 5.080 5.150 23,120,525 118,196,389 5.1122 3.279 3.279 3.286 3.241 3.286 36,237,967 3.2617 0.78%
2016-10-13 0 5.100 5.090 5.100 5.080 5.160 49,164,975 250,930,666 5.1039 3.254 3.248 3.254 3.241 3.292 77,058,749 3.2564 -1.16%
2016-10-12 0 5.160 5.150 5.160 5.090 5.160 32,878,178 168,456,458 5.1237 3.292 3.286 3.292 3.248 3.292 51,531,629 3.2690 0.19%
2016-10-11 0 5.150 5.140 5.150 5.110 5.250 63,115,616 324,897,000 5.1476 3.286 3.279 3.286 3.260 3.350 98,924,293 3.2843 -0.96%
2016-10-07 0 5.200 5.200 5.210 5.190 5.270 34,867,424 181,912,884 5.2173 3.318 3.318 3.324 3.311 3.362 54,649,475 3.3287 -1.14%
2016-10-06 0 5.260 5.260 5.270 5.220 5.340 72,882,989 385,665,126 5.2916 3.356 3.356 3.362 3.330 3.407 114,233,190 3.3761 1.54%
2016-10-05 0 5.180 5.180 5.190 5.120 5.210 38,661,542 200,058,165 5.1746 3.305 3.305 3.311 3.267 3.324 60,596,188 3.3015 0.00%
2016-10-04 0 5.180 5.170 5.180 5.130 5.210 47,635,330 246,399,739 5.1726 3.305 3.299 3.305 3.273 3.324 74,661,259 3.3002 0.00%
2016-10-03 0 5.180 5.180 5.190 5.170 5.240 36,462,074 189,181,425 5.1884 3.305 3.305 3.311 3.299 3.343 57,148,850 3.3103 0.78%
2016-09-30 0 5.140 5.130 5.140 5.110 5.200 44,562,867 229,547,841 5.1511 3.279 3.273 3.279 3.260 3.318 69,845,632 3.2865 -0.77%
2016-09-29 0 5.180 5.170 5.180 5.150 5.230 46,020,151 238,388,758 5.1801 3.305 3.299 3.305 3.286 3.337 72,129,707 3.3050 0.00%
2016-09-28 0 5.180 5.170 5.180 5.150 5.230 34,566,775 178,956,332 5.1771 3.305 3.299 3.305 3.286 3.337 54,178,252 3.3031 -0.19%
2016-09-27 0 5.190 5.180 5.190 5.100 5.240 41,221,090 213,550,247 5.1806 3.311 3.305 3.311 3.254 3.343 64,607,896 3.3053 0.97%
2016-09-26 0 5.140 5.130 5.140 5.080 5.230 68,980,427 354,039,034 5.1325 3.279 3.273 3.279 3.241 3.337 108,116,507 3.2746 -2.10%
2016-09-23 0 5.250 5.250 5.260 5.220 5.310 43,154,395 227,144,311 5.2635 3.350 3.350 3.356 3.330 3.388 67,638,063 3.3582 0.38%
2016-09-22 0 5.230 5.220 5.230 5.200 5.300 73,437,471 385,259,021 5.2461 3.337 3.330 3.337 3.318 3.382 115,102,258 3.3471 0.00%
2016-09-21 0 5.230 5.230 5.240 5.180 5.330 37,426,131 196,671,087 5.2549 3.337 3.337 3.343 3.305 3.401 58,659,865 3.3527 0.77%
2016-09-20 0 5.190 5.190 5.200 5.170 5.230 39,979,946 207,764,717 5.1967 3.311 3.311 3.318 3.299 3.337 62,662,589 3.3156 -0.76%
2016-09-19 0 5.230 5.230 5.240 5.210 5.390 76,149,022 402,335,443 5.2835 3.337 3.337 3.343 3.324 3.439 119,352,208 3.3710 0.97%
2016-09-15 0 5.180 5.170 5.180 5.130 5.210 42,608,316 220,159,242 5.1670 3.305 3.299 3.305 3.273 3.324 66,782,166 3.2967 0.00%
2016-09-14 0 5.180 5.180 5.190 5.130 5.230 33,515,841 173,678,520 5.1820 3.305 3.305 3.311 3.273 3.337 52,531,070 3.3062 0.00%
2016-09-13 0 5.180 5.170 5.180 5.160 5.310 52,645,601 274,736,218 5.2186 3.305 3.299 3.305 3.292 3.388 82,514,110 3.3296 -1.15%
2016-09-12 0 5.240 5.230 5.240 5.220 5.360 85,637,033 451,046,740 5.2670 3.343 3.337 3.343 3.330 3.420 134,223,247 3.3604 -3.85%
2016-09-09 0 5.450 5.440 5.450 5.370 5.540 92,218,200 502,988,781 5.4543 3.477 3.471 3.477 3.426 3.535 144,538,243 3.4800 0.18%
2016-09-08 0 5.440 5.430 5.440 5.360 5.460 46,356,977 250,502,434 5.4038 3.471 3.464 3.471 3.420 3.484 72,657,632 3.4477 -0.18%
2016-09-07 0 5.450 5.440 5.450 5.390 5.530 47,497,599 258,838,777 5.4495 3.477 3.471 3.477 3.439 3.528 74,445,386 3.4769 -1.09%
2016-09-06 0 5.510 5.500 5.510 5.400 5.540 65,321,068 357,901,105 5.4791 3.515 3.509 3.515 3.445 3.535 102,381,009 3.4958 1.66%
2016-09-05 0 5.420 5.420 5.430 5.350 5.480 63,708,919 346,244,601 5.4348 3.458 3.458 3.464 3.413 3.496 99,854,207 3.4675 1.88%
2016-09-02 0 5.320 5.310 5.320 5.270 5.370 32,675,307 173,918,410 5.3226 3.394 3.388 3.394 3.362 3.426 51,213,659 3.3959 -0.37%
2016-09-01 0 5.340 5.340 5.350 5.190 5.370 67,876,870 360,533,149 5.3116 3.407 3.407 3.413 3.311 3.426 106,386,847 3.3889 2.10%
2016-08-31 0 5.230 5.230 5.240 5.170 5.270 43,869,692 228,721,144 5.2136 3.337 3.337 3.343 3.299 3.362 68,759,184 3.3264 -0.38%
2016-08-30 0 5.250 5.240 5.250 5.180 5.270 34,102,249 178,524,494 5.2350 3.350 3.343 3.350 3.305 3.362 53,450,177 3.3400 0.96%
2016-08-29 0 5.200 5.180 5.200 5.150 5.230 30,022,971 155,698,099 5.1860 3.318 3.305 3.318 3.286 3.337 47,056,519 3.3087 0.39%
2016-08-26 0 5.180 5.170 5.180 5.110 5.240 53,000,773 274,867,715 5.1861 3.305 3.299 3.305 3.260 3.343 83,070,789 3.3088 0.78%
2016-08-25 0 5.140 5.130 5.140 5.090 5.180 45,228,432 231,737,945 5.1237 3.279 3.273 3.279 3.248 3.305 70,888,806 3.2690 -0.77%
2016-08-24 0 5.180 5.180 5.190 5.130 5.230 41,047,823 212,064,802 5.1663 3.305 3.305 3.311 3.273 3.337 64,336,326 3.2962 -0.77%
2016-08-23 0 5.220 5.210 5.220 5.150 5.260 56,262,077 292,146,406 5.1926 3.330 3.324 3.330 3.286 3.356 88,182,395 3.3130 -0.57%
2016-08-22 0 5.250 5.240 5.250 5.130 5.320 69,595,139 362,109,597 5.2031 3.350 3.343 3.350 3.273 3.394 109,079,977 3.3197 -0.19%
2016-08-19 0 5.260 5.260 5.270 5.200 5.510 170,030,333 899,157,488 5.2882 3.356 3.356 3.362 3.318 3.515 266,497,129 3.3740 -3.84%
2016-08-18 0 5.470 5.460 5.470 5.450 5.630 163,895,611 905,167,859 5.5228 3.490 3.484 3.490 3.477 3.592 256,881,869 3.5237 2.24%
2016-08-17 0 5.350 5.350 5.360 5.320 5.460 80,455,676 433,933,408 5.3934 3.413 3.413 3.420 3.394 3.484 126,102,245 3.4411 -1.65%
2016-08-16 0 5.440 5.430 5.440 5.370 5.510 58,532,447 317,549,780 5.4252 3.471 3.464 3.471 3.426 3.515 91,740,861 3.4614 -0.55%
2016-08-15 0 5.470 5.470 5.490 5.380 5.550 77,411,079 423,676,974 5.4731 3.490 3.490 3.503 3.433 3.541 121,330,294 3.4919 1.30%
2016-08-12 0 5.400 5.390 5.400 5.350 5.470 67,268,295 364,173,611 5.4137 3.445 3.439 3.445 3.413 3.490 105,432,996 3.4541 1.31%
2016-08-11 0 5.330 5.330 5.340 5.290 5.380 55,453,320 295,658,490 5.3317 3.401 3.401 3.407 3.375 3.433 86,914,789 3.4017 -0.93%
2016-08-10 0 5.380 5.360 5.380 5.290 5.450 61,457,687 329,118,835 5.3552 3.433 3.420 3.433 3.375 3.477 96,325,737 3.4167 -0.37%
2016-08-09 0 5.400 5.400 5.410 5.380 5.540 90,193,294 490,904,898 5.4428 3.445 3.445 3.452 3.433 3.535 141,364,505 3.4726 -0.92%
2016-08-08 0 5.450 5.440 5.450 5.140 5.450 129,736,386 692,473,902 5.3375 3.477 3.471 3.477 3.279 3.477 203,342,391 3.4055 6.03%
2016-08-05 0 5.140 5.130 5.140 5.090 5.150 37,649,643 192,717,553 5.1187 3.279 3.273 3.279 3.248 3.286 59,010,187 3.2658 0.98%
2016-08-04 0 5.090 5.080 5.090 5.050 5.140 30,783,949 157,102,191 5.1034 3.248 3.241 3.248 3.222 3.279 48,249,238 3.2561 0.59%
2016-08-03 0 5.060 5.050 5.060 5.010 5.070 45,565,512 229,765,525 5.0425 3.228 3.222 3.228 3.196 3.235 71,417,128 3.2172 -0.39%
2016-08-01 0 5.080 5.070 5.080 5.040 5.120 32,909,582 167,270,158 5.0827 3.241 3.235 3.241 3.216 3.267 51,580,850 3.2429 1.20%
2016-07-29 0 5.020 5.010 5.020 5.000 5.110 72,142,776 363,687,958 5.0412 3.203 3.196 3.203 3.190 3.260 113,073,017 3.2164 -0.59%
2016-07-28 0 5.050 5.040 5.050 5.000 5.110 73,893,705 372,962,990 5.0473 3.222 3.216 3.222 3.190 3.260 115,817,336 3.2203 -1.37%
2016-07-27 0 5.120 5.100 5.120 5.030 5.160 77,479,730 394,768,051 5.0951 3.267 3.254 3.267 3.209 3.292 121,437,894 3.2508 0.79%
2016-07-26 0 5.080 5.070 5.080 5.040 5.240 107,376,450 550,956,985 5.1311 3.241 3.235 3.241 3.216 3.343 168,296,534 3.2737 -0.97%
2016-07-25 0 5.130 5.120 5.130 5.090 5.290 109,178,159 562,824,202 5.1551 3.273 3.267 3.273 3.248 3.375 171,120,443 3.2891 -2.84%
2016-07-22 0 5.280 5.270 5.280 5.220 5.350 70,964,800 375,005,615 5.2844 3.369 3.362 3.369 3.330 3.413 111,226,715 3.3715 0.19%
2016-07-21 0 5.270 5.260 5.270 5.220 5.400 168,265,056 896,027,367 5.3251 3.362 3.356 3.362 3.330 3.445 263,730,321 3.3975 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 3.324 3.324 3.330 3.235 3.401 332,908,193 3.3348 3.17%
2016-07-19 0 5.050 5.040 5.060 5.030 5.150 104,460,603 529,042,965 5.0645 3.222 3.216 3.228 3.209 3.286 163,726,379 3.2313 -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 3.254 3.248 3.254 3.037 3.273 312,254,394 3.2048 7.59%
2016-07-15 0 4.740 4.740 4.750 4.650 4.780 81,763,674 387,009,830 4.7333 3.024 3.024 3.031 2.967 3.050 128,152,336 3.0199 0.42%
2016-07-14 0 4.720 4.710 4.720 4.590 4.740 70,652,061 330,838,621 4.6826 3.011 3.005 3.011 2.929 3.024 110,736,544 2.9876 2.16%
2016-07-13 0 4.620 4.600 4.620 4.570 4.670 50,912,706 234,790,021 4.6116 2.948 2.935 2.948 2.916 2.980 79,798,056 2.9423 0.43%
2016-07-12 0 4.600 4.600 4.610 4.520 4.630 57,256,500 262,159,011 4.5787 2.935 2.935 2.941 2.884 2.954 89,741,004 2.9213 1.77%
2016-07-11 0 4.520 4.510 4.520 4.500 4.580 58,308,945 263,671,278 4.5220 2.884 2.877 2.884 2.871 2.922 91,390,555 2.8851 1.01%
2016-07-08 0 4.680 4.680 4.690 4.620 4.700 49,511,723 231,223,450 4.6701 2.855 2.855 2.861 2.819 2.867 81,157,186 2.8491 0.43%
2016-07-07 0 4.660 4.640 4.670 4.610 4.680 70,562,851 328,226,456 4.6515 2.843 2.831 2.849 2.812 2.855 115,663,162 2.8378 0.87%
2016-07-06 0 4.620 4.610 4.620 4.560 4.650 52,849,250 243,452,314 4.6065 2.819 2.812 2.819 2.782 2.837 86,627,897 2.8103 -0.86%
2016-07-05 0 4.660 4.660 4.670 4.660 4.750 47,940,991 225,143,517 4.6963 2.843 2.843 2.849 2.843 2.898 78,582,520 2.8651 -1.27%
2016-07-04 0 4.720 4.700 4.720 4.570 4.750 73,374,732 342,568,482 4.6688 2.880 2.867 2.880 2.788 2.898 120,272,260 2.8483 1.07%
2016-06-30 0 4.670 4.660 4.670 4.630 4.730 50,732,893 236,795,453 4.6675 2.849 2.843 2.849 2.825 2.886 83,158,868 2.8475 0.21%
2016-06-29 0 4.660 4.650 4.660 4.570 4.680 29,742,443 137,780,132 4.6324 2.843 2.837 2.843 2.788 2.855 48,752,353 2.8261 1.75%
2016-06-28 0 4.580 4.570 4.580 4.520 4.590 50,045,271 228,054,305 4.5570 2.794 2.788 2.794 2.758 2.800 82,031,752 2.7801 -1.72%
2016-06-27 0 4.660 4.660 4.670 4.610 4.710 32,929,541 153,122,333 4.6500 2.843 2.843 2.849 2.812 2.873 53,976,488 2.8368 -1.06%
2016-06-24 0 4.710 4.690 4.710 4.490 4.870 73,176,310 340,874,347 4.6583 2.873 2.861 2.873 2.739 2.971 119,947,016 2.8419 -1.67%
2016-06-23 0 4.790 4.790 4.800 4.770 4.850 31,501,282 151,521,945 4.8100 2.922 2.922 2.928 2.910 2.959 51,635,355 2.9345 -0.62%
2016-06-22 0 4.820 4.810 4.830 4.700 4.860 63,079,567 304,166,184 4.8219 2.941 2.934 2.947 2.867 2.965 103,396,931 2.9417 1.90%
2016-06-21 0 4.730 4.730 4.740 4.710 4.770 26,451,481 125,086,401 4.7289 2.886 2.886 2.892 2.873 2.910 43,357,970 2.8850 -0.84%
2016-06-20 0 4.770 4.770 4.780 4.720 4.820 35,960,236 171,594,556 4.7718 2.910 2.910 2.916 2.880 2.941 58,944,254 2.9111 0.63%
2016-06-17 0 4.740 4.740 4.750 4.650 4.780 69,488,737 328,727,699 4.7307 2.892 2.892 2.898 2.837 2.916 113,902,527 2.8860 1.72%
2016-06-16 0 4.660 4.650 4.660 4.570 4.800 70,326,765 327,738,711 4.6602 2.843 2.837 2.843 2.788 2.928 115,276,182 2.8431 -2.92%
2016-06-15 0 4.800 4.780 4.800 4.670 4.830 48,564,181 232,271,572 4.7828 2.928 2.916 2.928 2.849 2.947 79,604,022 2.9178 1.69%
2016-06-14 0 4.720 4.710 4.720 4.710 4.900 73,252,921 349,780,431 4.7750 2.880 2.873 2.880 2.873 2.989 120,072,593 2.9131 -3.67%
2016-06-13 0 4.900 4.900 4.920 4.770 4.920 110,997,232 540,657,797 4.8709 2.989 2.989 3.002 2.910 3.002 181,941,215 2.9716 0.41%
2016-06-10 0 4.880 4.860 4.880 4.830 4.960 141,721,712 693,761,383 4.8952 2.977 2.965 2.977 2.947 3.026 232,303,275 2.9864 2.09%
2016-06-08 0 4.780 4.780 4.790 4.670 4.850 98,590,208 469,626,828 4.7634 2.916 2.916 2.922 2.849 2.959 161,604,231 2.9060 1.27%
2016-06-07 0 4.720 4.710 4.720 4.630 4.740 108,563,104 509,016,853 4.6887 2.880 2.873 2.880 2.825 2.892 177,951,312 2.8604 1.94%
2016-06-06 0 4.630 4.620 4.640 4.610 4.680 65,006,520 301,713,865 4.6413 2.825 2.819 2.831 2.812 2.855 106,555,497 2.8315 -1.07%
2016-06-03 0 4.680 4.660 4.670 4.560 4.680 125,285,337 581,308,815 4.6399 2.855 2.843 2.849 2.782 2.855 205,361,576 2.8307 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 2.782 2.776 2.782 2.745 2.843 1,206,069,173 2.7846 -4.00%
2016-06-01 0 4.750 4.740 4.760 4.690 4.790 61,797,308 292,825,920 4.7385 2.898 2.892 2.904 2.861 2.922 101,295,114 2.8908 -0.42%
2016-05-31 0 4.770 4.760 4.770 4.760 4.920 92,812,063 447,290,697 4.8193 2.910 2.904 2.910 2.904 3.002 152,132,979 2.9401 0.21%
2016-05-30 0 4.760 4.760 4.770 4.710 4.870 65,920,482 315,037,703 4.7791 2.904 2.904 2.910 2.873 2.971 108,053,619 2.9156 -0.63%
2016-05-27 0 4.790 4.800 4.810 4.770 4.910 100,573,410 484,316,777 4.8156 2.922 2.928 2.934 2.910 2.995 164,854,998 2.9378 -3.82%
2016-05-26 0 4.980 4.980 4.990 4.880 5.000 24,607,075 121,518,495 4.9384 3.038 3.038 3.044 2.977 3.050 40,334,710 3.0128 -0.40%
2016-05-25 0 5.000 5.010 5.020 4.920 5.070 35,388,511 176,375,938 4.9840 3.050 3.056 3.063 3.002 3.093 58,007,110 3.0406 2.88%
2016-05-24 0 4.860 4.850 4.860 4.750 4.910 40,859,347 197,172,177 4.8256 2.965 2.959 2.965 2.898 2.995 66,974,636 2.9440 -0.41%
2016-05-23 0 4.880 4.880 4.890 4.830 5.000 40,379,410 197,379,309 4.8881 2.977 2.977 2.983 2.947 3.050 66,187,947 2.9821 -1.81%
2016-05-20 0 4.970 4.960 4.970 4.950 5.080 25,982,706 130,174,117 5.0100 3.032 3.026 3.032 3.020 3.099 42,589,577 3.0565 -0.80%
2016-05-19 0 5.010 5.000 5.010 4.930 5.120 23,141,734 116,813,600 5.0477 3.056 3.050 3.056 3.008 3.124 37,932,795 3.0795 0.00%
2016-05-18 0 5.010 5.000 5.010 4.970 5.160 34,300,360 172,068,618 5.0165 3.056 3.050 3.056 3.032 3.148 56,223,467 3.0604 -2.91%
2016-05-17 0 5.160 5.160 5.180 5.060 5.200 39,338,880 201,510,679 5.1224 3.148 3.148 3.160 3.087 3.172 64,482,361 3.1251 -0.19%
2016-05-16 0 5.170 5.170 5.190 4.920 5.250 56,876,059 293,260,519 5.1561 3.154 3.154 3.166 3.002 3.203 93,228,445 3.1456 3.40%
2016-05-13 0 5.000 4.990 5.000 4.960 5.110 74,286,125 371,281,797 4.9980 3.050 3.044 3.050 3.026 3.117 121,766,170 3.0491 -2.91%
2016-05-12 0 5.150 5.150 5.160 5.120 5.260 42,814,950 221,998,873 5.1851 3.142 3.142 3.148 3.124 3.209 70,180,165 3.1633 -1.72%
2016-05-11 0 5.240 5.240 5.250 5.200 5.340 74,431,385 391,827,665 5.2643 3.197 3.197 3.203 3.172 3.258 122,004,273 3.2116 0.19%
2016-05-10 0 5.230 5.230 5.250 5.180 5.590 149,746,697 793,286,962 5.2975 3.191 3.191 3.203 3.160 3.410 245,457,437 3.2319 -8.25%
2016-05-09 0 5.700 5.700 5.710 5.670 5.760 20,724,027 118,298,640 5.7083 3.477 3.477 3.484 3.459 3.514 33,969,808 3.4825 1.06%
2016-05-06 0 5.640 5.630 5.640 5.600 5.780 57,259,056 324,167,658 5.6614 3.441 3.435 3.441 3.416 3.526 93,856,235 3.4539 -2.42%
2016-05-05 0 5.780 5.790 5.800 5.760 5.850 51,988,261 301,874,590 5.8066 3.526 3.532 3.538 3.514 3.569 85,216,606 3.5424 -1.37%
2016-05-04 0 5.860 5.850 5.860 5.820 5.940 39,879,181 233,717,861 5.8606 3.575 3.569 3.575 3.551 3.624 65,367,996 3.5754 -0.51%
2016-05-03 0 5.890 5.890 5.910 5.880 6.100 73,342,348 436,750,950 5.9550 3.593 3.593 3.606 3.587 3.721 120,219,177 3.6330 -4.54%
2016-04-29 0 6.170 6.150 6.160 6.120 6.380 52,107,110 322,883,145 6.1965 3.764 3.752 3.758 3.734 3.892 85,411,417 3.7803 -3.59%
2016-04-28 0 6.400 6.390 6.410 6.320 6.490 34,241,741 219,885,011 6.4215 3.904 3.898 3.911 3.856 3.959 56,127,381 3.9176 0.31%
2016-04-27 0 6.380 6.370 6.390 6.340 6.470 20,800,650 132,873,747 6.3880 3.892 3.886 3.898 3.868 3.947 34,095,405 3.8971 -1.39%
2016-04-26 0 6.470 6.450 6.470 6.380 6.480 44,842,320 288,667,419 6.4374 3.947 3.935 3.947 3.892 3.953 73,503,330 3.9273 1.41%
2016-04-25 0 6.380 6.380 6.390 6.280 6.450 35,972,300 229,737,064 6.3865 3.892 3.892 3.898 3.831 3.935 58,964,029 3.8962 0.79%
2016-04-22 0 6.330 6.340 6.350 6.230 6.400 37,449,488 236,233,376 6.3081 3.862 3.868 3.874 3.801 3.904 61,385,363 3.8484 -1.25%
2016-04-21 0 6.410 6.410 6.420 6.330 6.470 22,306,681 143,018,423 6.4115 3.911 3.911 3.917 3.862 3.947 36,564,017 3.9115 0.79%
2016-04-20 0 6.360 6.340 6.350 6.240 6.580 39,708,235 251,960,122 6.3453 3.880 3.868 3.874 3.807 4.014 65,087,790 3.8711 -2.45%
2016-04-19 0 6.520 6.520 6.530 6.420 6.530 40,007,433 259,638,390 6.4898 3.978 3.978 3.984 3.917 3.984 65,578,221 3.9592 1.56%
2016-04-18 0 6.420 6.420 6.440 6.330 6.470 33,399,776 214,018,610 6.4078 3.917 3.917 3.929 3.862 3.947 54,747,274 3.9092 -0.62%
2016-04-15 0 6.460 6.460 6.470 6.360 6.480 61,476,465 395,922,826 6.4402 3.941 3.941 3.947 3.880 3.953 100,769,204 3.9290 0.47%
2016-04-14 0 6.430 6.410 6.420 6.240 6.490 99,858,591 636,767,543 6.3767 3.923 3.911 3.917 3.807 3.959 163,683,302 3.8902 3.71%
2016-04-13 0 6.200 6.200 6.220 6.080 6.220 56,411,869 346,840,728 6.1484 3.782 3.782 3.795 3.709 3.795 92,467,567 3.7509 2.65%
2016-04-12 0 6.040 6.040 6.050 5.860 6.070 69,613,718 418,469,919 6.0113 3.685 3.685 3.691 3.575 3.703 114,107,390 3.6673 2.72%
2016-04-11 0 5.880 5.860 5.880 5.820 5.970 31,920,069 188,002,083 5.8898 3.587 3.575 3.587 3.551 3.642 52,321,811 3.5932 -0.51%
2016-04-08 0 5.910 5.890 5.900 5.730 5.940 69,570,388 406,788,657 5.8472 3.606 3.593 3.599 3.496 3.624 114,036,366 3.5672 2.78%
2016-04-07 0 5.750 5.740 5.750 5.700 5.780 28,449,377 163,363,156 5.7422 3.508 3.502 3.508 3.477 3.526 46,632,823 3.5032 1.05%
2016-04-06 0 5.690 5.690 5.700 5.660 5.780 44,641,636 255,437,690 5.7220 3.471 3.471 3.477 3.453 3.526 73,174,379 3.4908 0.00%
2016-04-05 0 5.690 5.680 5.690 5.660 5.870 88,680,315 506,778,777 5.7147 3.471 3.465 3.471 3.453 3.581 145,360,420 3.4864 -4.21%
2016-04-01 0 5.940 5.930 5.950 5.890 6.040 52,199,267 310,317,925 5.9449 3.624 3.618 3.630 3.593 3.685 85,562,477 3.6268 -1.66%
2016-03-31 0 6.040 6.050 6.060 6.000 6.210 70,884,443 429,061,656 6.0530 3.685 3.691 3.697 3.660 3.789 116,190,300 3.6927 -1.79%
2016-03-30 0 6.150 6.130 6.140 5.980 6.180 88,851,437 541,447,673 6.0939 3.752 3.740 3.746 3.648 3.770 145,640,915 3.7177 1.99%
2016-03-29 0 6.030 6.040 6.050 6.010 6.240 55,451,355 336,017,951 6.0597 3.679 3.685 3.691 3.667 3.807 90,893,140 3.6968 -1.95%
2016-03-24 0 6.150 6.150 6.160 6.090 6.200 41,377,811 254,425,071 6.1488 3.752 3.752 3.758 3.715 3.782 67,824,477 3.7512 -2.23%
2016-03-23 0 6.290 6.290 6.300 6.260 6.420 31,375,355 198,088,842 6.3135 3.837 3.837 3.843 3.819 3.917 51,428,942 3.8517 -1.26%
2016-03-22 0 6.370 6.370 6.390 6.280 6.440 40,243,510 255,909,967 6.3590 3.886 3.886 3.898 3.831 3.929 65,965,187 3.8795 1.92%
2016-03-21 0 6.250 6.240 6.250 6.210 6.380 59,496,386 373,221,149 6.2730 3.813 3.807 3.813 3.789 3.892 97,523,556 3.8270 -0.32%
2016-03-18 0 6.270 6.260 6.280 6.190 6.510 101,589,424 643,164,150 6.3310 3.825 3.819 3.831 3.776 3.972 166,520,398 3.8624 -3.39%
2016-03-17 0 6.490 6.480 6.500 6.430 6.530 39,009,175 253,388,240 6.4956 3.959 3.953 3.965 3.923 3.984 63,941,925 3.9628 0.31%
2016-03-16 0 6.470 6.450 6.470 6.420 6.560 29,878,911 193,057,844 6.4613 3.947 3.935 3.947 3.917 4.002 48,976,045 3.9419 -1.67%
2016-03-15 0 6.580 6.570 6.580 6.520 6.600 23,476,853 154,229,844 6.5694 4.014 4.008 4.014 3.978 4.026 38,482,105 4.0078 0.46%
2016-03-14 0 6.550 6.540 6.570 6.460 6.600 33,056,972 216,364,249 6.5452 3.996 3.990 4.008 3.941 4.026 54,185,366 3.9930 1.71%
2016-03-11 0 6.440 6.430 6.450 6.320 6.480 37,940,319 244,499,879 6.4443 3.929 3.923 3.935 3.856 3.953 62,189,909 3.9315 1.74%
2016-03-10 0 6.330 6.320 6.330 6.310 6.450 37,394,613 238,760,326 6.3849 3.862 3.856 3.862 3.850 3.935 61,295,414 3.8952 -0.94%
2016-03-09 0 6.390 6.380 6.410 6.350 6.410 26,891,770 171,539,755 6.3789 3.898 3.892 3.911 3.874 3.911 44,079,670 3.8916 -0.78%
2016-03-08 0 6.440 6.440 6.450 6.360 6.550 33,513,700 215,947,770 6.4436 3.929 3.929 3.935 3.880 3.996 54,934,012 3.9310 -1.53%
2016-03-07 0 6.540 6.520 6.550 6.480 6.660 49,343,674 324,559,927 6.5775 3.990 3.978 3.996 3.953 4.063 80,881,729 4.0128 -0.30%
2016-03-04 0 6.560 6.560 6.570 6.460 6.580 65,500,298 427,969,455 6.5339 4.002 4.002 4.008 3.941 4.014 107,364,874 3.9861 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 3.917 3.923 3.929 3.911 4.039 497,923,614 3.9330 -4.04%
2016-03-02 0 6.690 6.670 6.690 6.640 6.740 38,521,475 257,778,953 6.6918 4.081 4.069 4.081 4.051 4.112 63,142,511 4.0825 1.83%
2016-03-01 0 6.570 6.550 6.590 6.420 6.590 21,129,869 137,464,289 6.5057 4.008 3.996 4.020 3.917 4.020 34,635,044 3.9689 1.23%
2016-02-29 0 6.490 6.460 6.500 6.400 6.630 60,518,196 392,504,988 6.4857 3.959 3.941 3.965 3.904 4.045 99,198,457 3.9568 -2.26%
2016-02-26 0 6.640 6.640 6.660 6.530 6.680 25,669,944 169,389,180 6.5987 4.051 4.051 4.063 3.984 4.075 42,076,912 4.0257 2.79%
2016-02-25 0 6.460 6.450 6.470 6.390 6.620 33,035,767 213,649,698 6.4672 3.941 3.935 3.947 3.898 4.039 54,150,608 3.9455 -1.22%
2016-02-24 0 6.540 6.520 6.530 6.450 6.700 38,430,976 250,877,520 6.5280 3.990 3.978 3.984 3.935 4.087 62,994,170 3.9826 -1.95%
2016-02-23 0 6.670 6.680 6.700 6.670 6.830 32,202,812 216,328,293 6.7177 4.069 4.075 4.087 4.069 4.167 52,785,269 4.0983 -2.06%
2016-02-22 0 6.810 6.800 6.820 6.700 6.820 30,785,281 208,307,451 6.7665 4.155 4.148 4.161 4.087 4.161 50,461,722 4.1280 1.19%
2016-02-19 0 6.730 6.720 6.730 6.590 6.740 34,532,665 229,526,280 6.6466 4.106 4.100 4.106 4.020 4.112 56,604,250 4.0549 0.75%
2016-02-18 0 6.680 6.670 6.680 6.600 6.760 39,864,694 266,198,674 6.6776 4.075 4.069 4.075 4.026 4.124 65,344,250 4.0738 2.30%
2016-02-17 0 6.530 6.520 6.540 6.520 6.780 38,470,396 254,817,940 6.6237 3.984 3.978 3.990 3.978 4.136 63,058,785 4.0410 -0.31%
2016-02-16 0 6.550 6.550 6.560 6.510 6.780 35,934,843 237,587,650 6.6116 3.996 3.996 4.002 3.972 4.136 58,902,631 4.0336 -1.21%
2016-02-15 0 6.630 6.640 6.650 6.470 6.670 28,345,473 187,020,066 6.5979 4.045 4.051 4.057 3.947 4.069 46,462,508 4.0252 3.11%
2016-02-12 0 6.430 6.410 6.430 6.240 6.490 54,098,865 346,833,369 6.4111 3.923 3.911 3.923 3.807 3.959 88,676,205 3.9112 1.42%
2016-02-11 0 6.340 6.350 6.370 6.210 6.450 107,510,033 675,857,253 6.2865 3.868 3.874 3.886 3.789 3.935 176,225,170 3.8352 -6.90%
2016-02-05 0 6.810 6.800 6.810 6.620 6.890 72,172,516 490,933,227 6.8022 4.155 4.148 4.155 4.039 4.203 118,301,646 4.1498 -0.15%
2016-02-04 0 6.820 6.800 6.820 6.650 7.040 96,196,940 658,871,314 6.8492 4.161 4.148 4.161 4.057 4.295 157,681,303 4.1785 3.18%
2016-02-03 0 6.610 6.610 6.620 6.540 7.290 117,416,478 797,141,989 6.7890 4.033 4.033 4.039 3.990 4.447 192,463,328 4.1418 -10.19%
2016-02-02 0 7.360 7.340 7.370 6.980 7.490 87,135,810 641,729,434 7.3647 4.490 4.478 4.496 4.258 4.569 142,828,743 4.4930 3.66%
2016-02-01 0 7.100 7.080 7.090 6.870 7.200 48,130,934 339,021,407 7.0437 4.332 4.319 4.325 4.191 4.393 78,893,865 4.2972 3.20%
2016-01-29 0 6.880 6.850 6.880 6.700 6.900 31,509,081 215,377,965 6.8354 4.197 4.179 4.197 4.087 4.209 51,648,139 4.1701 0.88%
2016-01-28 0 6.820 6.820 6.840 6.680 6.870 26,834,046 181,571,577 6.7665 4.161 4.161 4.173 4.075 4.191 43,985,051 4.1280 -0.87%
2016-01-27 0 6.880 6.870 6.900 6.670 6.940 26,242,433 179,252,781 6.8306 4.197 4.191 4.209 4.069 4.234 43,015,308 4.1672 1.62%
2016-01-26 0 6.770 6.750 6.770 6.720 6.960 33,564,180 229,426,701 6.8355 4.130 4.118 4.130 4.100 4.246 55,016,757 4.1701 -2.73%
2016-01-25 0 6.960 6.960 6.970 6.690 7.050 64,243,796 443,700,710 6.9065 4.246 4.246 4.252 4.081 4.301 105,305,278 4.2135 5.61%
2016-01-22 0 6.590 6.580 6.600 6.490 6.680 36,600,064 240,348,515 6.5669 4.020 4.014 4.026 3.959 4.075 59,993,029 4.0063 3.62%
2016-01-21 0 6.360 6.340 6.370 6.310 6.760 31,472,321 204,749,305 6.5057 3.880 3.868 3.886 3.850 4.124 51,587,884 3.9689 -2.75%
2016-01-20 0 6.540 6.510 6.550 6.470 6.750 31,119,572 204,019,649 6.5560 3.990 3.972 3.996 3.947 4.118 51,009,675 3.9996 -4.39%
2016-01-19 0 6.840 6.830 6.850 6.450 6.860 43,078,273 289,889,661 6.7294 4.173 4.167 4.179 3.935 4.185 70,611,791 4.1054 4.75%
2016-01-18 0 6.530 6.520 6.530 6.300 6.680 36,124,395 235,736,850 6.5257 3.984 3.978 3.984 3.843 4.075 59,213,335 3.9811 1.24%
2016-01-15 0 6.450 6.430 6.450 6.430 6.850 52,515,222 345,762,000 6.5840 3.935 3.923 3.935 3.923 4.179 86,080,375 4.0167 -4.02%
2016-01-14 0 6.720 6.720 6.740 6.500 6.770 29,899,843 197,911,467 6.6191 4.100 4.100 4.112 3.965 4.130 49,010,355 4.0382 -0.15%
2016-01-13 0 6.730 6.720 6.730 6.660 7.030 31,210,960 213,185,341 6.8305 4.106 4.100 4.106 4.063 4.289 51,159,474 4.1671 -0.44%
2016-01-12 0 6.760 6.740 6.760 6.740 7.080 31,166,767 214,210,588 6.8730 4.124 4.112 4.124 4.112 4.319 51,087,035 4.1931 -1.60%
2016-01-11 0 6.870 6.860 6.870 6.820 7.020 46,470,445 319,643,917 6.8784 4.191 4.185 4.191 4.161 4.283 76,172,073 4.1963 -4.05%
2016-01-08 0 7.160 7.170 7.180 6.920 7.440 56,609,445 409,423,177 7.2324 4.368 4.374 4.380 4.222 4.539 92,791,424 4.4123 2.58%
2016-01-07 0 6.980 6.970 6.990 6.810 7.120 62,538,484 433,102,149 6.9254 4.258 4.252 4.264 4.155 4.344 102,510,014 4.2250 -1.97%
2016-01-06 0 7.120 7.110 7.120 7.100 7.320 63,589,622 457,683,013 7.1974 4.344 4.338 4.344 4.332 4.466 104,232,988 4.3910 -3.13%
2016-01-05 0 7.350 7.340 7.350 7.330 7.690 52,007,858 388,498,982 7.4700 4.484 4.478 4.484 4.472 4.691 85,248,728 4.5572 -1.47%
2016-01-04 0 7.460 7.430 7.450 7.370 7.900 60,807,483 458,842,517 7.5458 4.551 4.533 4.545 4.496 4.820 99,672,642 4.6035 -5.21%
2015-12-31 0 7.870 7.830 7.870 7.800 7.950 15,148,909 119,152,063 7.8654 4.801 4.777 4.801 4.759 4.850 24,831,348 4.7985 -0.25%
2015-12-30 0 7.890 7.880 7.890 7.880 7.990 19,335,472 152,758,023 7.9004 4.813 4.807 4.813 4.807 4.874 31,693,757 4.8198 -0.63%
2015-12-29 0 7.940 7.930 7.940 7.910 8.010 16,886,623 134,273,361 7.9515 4.844 4.838 4.844 4.826 4.887 27,679,724 4.8510 -0.63%
2015-12-28 0 7.990 7.990 8.010 7.850 8.130 17,587,210 140,574,668 7.9930 4.874 4.874 4.887 4.789 4.960 28,828,092 4.8763 -1.72%
2015-12-24 0 8.130 8.140 8.150 8.090 8.250 5,490,922 44,678,562 8.1368 4.960 4.966 4.972 4.935 5.033 9,000,450 4.9640 -0.12%
2015-12-23 0 8.140 8.120 8.140 7.960 8.210 18,183,049 148,027,013 8.1409 4.966 4.954 4.966 4.856 5.009 29,804,762 4.9666 1.62%
2015-12-22 0 8.010 8.000 8.010 7.920 8.050 16,098,883 128,817,438 8.0016 4.887 4.881 4.887 4.832 4.911 26,388,499 4.8816 -0.37%
2015-12-21 0 8.040 8.030 8.050 7.810 8.060 18,957,561 151,698,852 8.0020 4.905 4.899 4.911 4.765 4.917 31,074,304 4.8818 1.39%
2015-12-18 0 7.930 7.920 7.960 7.810 7.970 26,171,104 207,399,350 7.9247 4.838 4.832 4.856 4.765 4.862 42,898,389 4.8347 -1.00%
2015-12-17 0 8.010 8.000 8.040 7.900 8.140 27,576,303 221,684,545 8.0390 4.887 4.881 4.905 4.820 4.966 45,201,723 4.9043 -0.37%
2015-12-16 0 8.040 8.050 8.060 7.960 8.080 24,625,512 197,784,936 8.0317 4.905 4.911 4.917 4.856 4.929 40,364,931 4.8999 1.77%
2015-12-15 0 7.900 7.890 7.910 7.740 7.940 39,291,101 308,638,441 7.8552 4.820 4.813 4.826 4.722 4.844 64,404,045 4.7922 -0.75%
2015-12-14 0 7.960 7.960 7.970 7.660 8.020 38,736,132 306,449,536 7.9112 4.856 4.856 4.862 4.673 4.893 63,494,367 4.8264 -1.49%
2015-12-11 0 8.080 8.080 8.100 7.960 8.240 29,806,899 241,565,934 8.1044 4.929 4.929 4.942 4.856 5.027 48,858,006 4.9442 0.50%
2015-12-10 0 8.040 8.020 8.040 7.920 8.300 68,967,232 555,150,838 8.0495 4.905 4.893 4.905 4.832 5.064 113,047,702 4.9108 -3.37%
2015-12-09 0 8.320 8.300 8.320 8.300 8.460 22,949,095 192,279,254 8.3785 5.076 5.064 5.076 5.064 5.161 37,617,030 5.1115 -1.42%
2015-12-08 0 8.440 8.430 8.440 8.300 8.450 36,917,223 309,204,066 8.3756 5.149 5.143 5.149 5.064 5.155 60,512,900 5.1097 -1.17%
2015-12-07 0 8.540 8.540 8.560 8.350 8.730 29,748,679 255,425,108 8.5861 5.210 5.210 5.222 5.094 5.326 48,762,575 5.2381 1.30%
2015-12-04 0 8.430 8.400 8.430 8.280 8.440 20,325,870 169,974,499 8.3625 5.143 5.125 5.143 5.051 5.149 33,317,169 5.1017 0.12%
2015-12-03 0 8.420 8.420 8.430 8.310 8.470 27,259,175 228,583,725 8.3856 5.137 5.137 5.143 5.070 5.167 44,681,902 5.1158 -0.12%
2015-12-02 0 8.430 8.420 8.450 8.330 8.500 28,779,151 242,187,636 8.4154 5.143 5.137 5.155 5.082 5.186 47,173,372 5.1340 0.00%
2015-12-01 0 8.430 8.410 8.440 8.230 8.480 40,310,463 337,009,987 8.3604 5.143 5.131 5.149 5.021 5.173 66,074,933 5.1004 2.80%
2015-11-30 0 8.200 8.260 8.300 7.990 8.440 71,014,432 586,900,893 8.2645 5.003 5.039 5.064 4.874 5.149 116,403,372 5.0420 0.86%
2015-11-27 0 8.130 8.140 8.150 8.110 8.480 54,159,133 443,720,829 8.1929 4.960 4.966 4.972 4.948 5.173 88,774,993 4.9983 -3.79%
2015-11-26 0 8.450 8.440 8.450 8.390 8.710 39,488,945 335,964,000 8.5078 5.155 5.149 5.155 5.119 5.314 64,728,341 5.1904 -2.20%
2015-11-25 0 8.640 8.620 8.650 8.520 8.730 30,557,430 263,542,570 8.6245 5.271 5.259 5.277 5.198 5.326 50,088,240 5.2616 -0.69%
2015-11-24 0 8.760 8.750 8.770 8.420 8.820 63,593,625 555,304,904 8.7321 5.308 5.302 5.314 5.102 5.344 104,958,443 5.2907 3.42%
2015-11-23 0 8.470 8.460 8.470 8.390 8.550 20,761,534 175,481,869 8.4523 5.132 5.126 5.132 5.083 5.180 34,265,986 5.1212 -0.82%
2015-11-20 0 8.540 8.530 8.540 8.350 8.550 34,074,879 287,757,939 8.4449 5.174 5.168 5.174 5.059 5.180 56,239,068 5.1167 0.59%
2015-11-19 0 8.490 8.460 8.490 8.310 8.490 33,445,419 280,826,088 8.3965 5.144 5.126 5.144 5.035 5.144 55,200,173 5.0874 1.31%
2015-11-18 0 8.380 8.360 8.370 8.280 8.520 27,979,235 234,781,367 8.3913 5.077 5.065 5.071 5.017 5.162 46,178,480 5.0842 -1.64%
2015-11-17 0 8.520 8.510 8.520 8.400 8.640 57,022,225 486,012,420 8.5232 5.162 5.156 5.162 5.090 5.235 94,112,640 5.1642 2.65%
2015-11-16 0 8.300 8.320 8.330 8.020 8.480 95,582,925 792,973,893 8.2962 5.029 5.041 5.047 4.859 5.138 157,755,356 5.0266 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 5.017 4.987 4.993 4.653 5.059 265,768,324 4.8950 7.53%
2015-11-12 0 7.700 7.700 7.720 7.250 7.720 76,507,428 578,941,855 7.5671 4.665 4.665 4.677 4.393 4.677 126,272,099 4.5849 5.77%
2015-11-11 0 7.280 7.270 7.280 7.200 7.420 29,597,484 216,529,666 7.3158 4.411 4.405 4.411 4.362 4.496 48,849,328 4.4326 0.55%
2015-11-10 0 7.240 7.230 7.240 7.230 7.480 32,238,717 235,938,680 7.3185 4.387 4.381 4.387 4.381 4.532 53,208,565 4.4342 -4.23%
2015-11-09 0 7.560 7.530 7.560 7.400 7.680 22,877,315 173,460,218 7.5822 4.581 4.562 4.581 4.484 4.653 37,757,988 4.5940 0.13%
2015-11-06 0 7.550 7.530 7.560 7.530 7.720 22,524,999 171,574,430 7.6171 4.574 4.562 4.581 4.562 4.677 37,176,507 4.6151 -1.18%
2015-11-05 0 7.640 7.610 7.630 7.580 7.690 39,401,744 300,835,745 7.6351 4.629 4.611 4.623 4.593 4.659 65,030,822 4.6260 0.39%
2015-11-04 0 7.610 7.610 7.620 7.450 7.680 50,583,270 384,634,483 7.6040 4.611 4.611 4.617 4.514 4.653 83,485,432 4.6072 2.56%
2015-11-03 0 7.420 7.420 7.430 7.280 7.430 47,300,958 349,079,516 7.3800 4.496 4.496 4.502 4.411 4.502 78,068,122 4.4715 2.20%
2015-11-02 0 7.260 7.270 7.280 7.200 7.350 47,115,540 343,409,544 7.2887 4.399 4.405 4.411 4.362 4.453 77,762,098 4.4162 0.28%
2015-10-30 0 7.240 7.200 7.210 7.080 7.260 48,234,488 347,691,179 7.2084 4.387 4.362 4.368 4.290 4.399 79,608,872 4.3675 2.26%
2015-10-29 0 7.080 7.070 7.080 6.980 7.120 48,536,352 343,003,275 7.0669 4.290 4.284 4.290 4.229 4.314 80,107,085 4.2818 1.87%
2015-10-28 0 6.950 6.930 6.950 6.940 7.110 29,314,472 205,478,435 7.0095 4.211 4.199 4.211 4.205 4.308 48,382,229 4.2470 -1.97%
2015-10-27 0 7.090 7.070 7.100 6.950 7.230 43,419,795 306,054,507 7.0487 4.296 4.284 4.302 4.211 4.381 71,662,436 4.2708 -1.53%
2015-10-26 0 7.200 7.170 7.200 7.130 7.290 48,572,393 348,729,214 7.1796 4.362 4.344 4.362 4.320 4.417 80,166,569 4.3501 1.98%
2015-10-23 0 7.060 7.050 7.070 7.020 7.130 43,027,008 304,453,306 7.0759 4.278 4.272 4.284 4.253 4.320 71,014,158 4.2872 1.58%
2015-10-22 0 6.950 6.950 6.970 6.910 7.180 80,127,381 560,591,997 6.9963 4.211 4.211 4.223 4.187 4.350 132,246,670 4.2390 -4.14%
2015-10-20 0 7.250 7.240 7.260 7.130 7.340 31,551,142 229,086,576 7.2608 4.393 4.387 4.399 4.320 4.447 52,073,753 4.3993 0.14%
2015-10-19 0 7.240 7.240 7.250 7.110 7.420 72,171,971 521,846,044 7.2306 4.387 4.387 4.393 4.308 4.496 119,116,620 4.3810 -2.82%
2015-10-16 0 7.450 7.440 7.450 7.440 7.640 41,645,920 312,804,724 7.5111 4.514 4.508 4.514 4.508 4.629 68,734,734 4.5509 -2.49%
2015-10-15 0 7.640 7.620 7.640 7.380 7.650 51,255,068 386,162,270 7.5341 4.629 4.617 4.629 4.471 4.635 84,594,204 4.5649 2.00%
2015-10-14 0 7.490 7.490 7.500 7.440 7.660 51,130,541 385,019,638 7.5301 4.538 4.538 4.544 4.508 4.641 84,388,678 4.5625 -2.60%
2015-10-13 0 7.690 7.670 7.680 7.520 7.940 90,427,515 701,190,810 7.7542 4.659 4.647 4.653 4.556 4.811 149,246,582 4.6982 1.72%
2015-10-12 0 7.560 7.570 7.580 7.120 7.600 120,345,617 895,240,721 7.4389 4.581 4.587 4.593 4.314 4.605 198,625,075 4.5072 7.69%
2015-10-09 0 7.020 7.000 7.010 6.880 7.040 71,030,396 496,192,919 6.9856 4.253 4.241 4.247 4.169 4.265 117,232,502 4.2326 3.54%
2015-10-08 0 6.780 6.760 6.790 6.730 6.990 43,029,529 293,330,467 6.8170 4.108 4.096 4.114 4.078 4.235 71,018,319 4.1303 -2.02%
2015-10-07 0 6.920 6.910 6.930 6.470 6.950 106,748,995 717,223,370 6.7188 4.193 4.187 4.199 3.920 4.211 176,184,457 4.0709 5.33%
2015-10-06 0 6.570 6.570 6.580 6.560 6.900 51,207,585 342,929,800 6.6969 3.981 3.981 3.987 3.975 4.181 84,515,836 4.0576 -3.38%
2015-10-05 0 6.800 6.800 6.810 6.700 6.820 33,937,294 229,332,888 6.7575 4.120 4.120 4.126 4.059 4.132 56,011,991 4.0944 1.64%
2015-10-02 0 6.690 6.670 6.680 6.350 6.700 52,459,815 343,867,513 6.5549 4.053 4.041 4.047 3.847 4.059 86,582,586 3.9716 2.45%
2015-09-30 0 6.530 6.510 6.530 6.140 6.550 77,873,307 498,850,896 6.4059 3.956 3.944 3.956 3.720 3.969 128,526,421 3.8813 5.66%
2015-09-29 0 6.180 6.160 6.170 6.150 6.300 54,500,503 337,553,179 6.1936 3.744 3.732 3.738 3.726 3.817 89,950,650 3.7526 -5.65%
2015-09-25 0 6.550 6.540 6.560 6.450 6.690 36,858,955 241,145,504 6.5424 3.969 3.963 3.975 3.908 4.053 60,834,062 3.9640 -0.76%
2015-09-24 0 6.600 6.610 6.620 6.550 6.790 58,202,333 386,875,264 6.6471 3.999 4.005 4.011 3.969 4.114 96,060,356 4.0274 -0.90%
2015-09-23 0 6.660 6.640 6.660 6.520 6.930 73,628,315 493,200,209 6.6985 4.035 4.023 4.035 3.950 4.199 121,520,251 4.0586 -3.76%
2015-09-22 0 6.920 6.920 6.930 6.860 7.130 49,168,158 342,334,211 6.9625 4.193 4.193 4.199 4.156 4.320 81,149,853 4.2185 -1.98%
2015-09-21 0 7.060 7.050 7.060 6.960 7.290 48,946,895 347,610,956 7.1018 4.278 4.272 4.278 4.217 4.417 80,784,668 4.3029 -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 4.362 4.387 4.393 4.344 4.441 255,173,975 4.3783 -2.44%
2015-09-17 0 7.380 7.360 7.390 7.050 7.440 109,205,556 793,936,708 7.2701 4.471 4.459 4.478 4.272 4.508 180,238,901 4.4049 5.73%
2015-09-16 0 6.980 6.970 6.980 6.730 7.000 71,688,691 492,487,073 6.8698 4.229 4.223 4.229 4.078 4.241 118,318,988 4.1624 4.96%
2015-09-15 0 6.650 6.630 6.640 6.520 6.720 36,509,873 242,958,133 6.6546 4.029 4.017 4.023 3.950 4.072 60,257,918 4.0320 0.61%
2015-09-14 0 6.610 6.580 6.610 6.500 6.740 28,651,992 189,912,575 6.6283 4.005 3.987 4.005 3.938 4.084 47,288,835 4.0160 0.46%
2015-09-11 0 6.580 6.570 6.580 6.510 6.720 33,218,139 220,071,852 6.6251 3.987 3.981 3.987 3.944 4.072 54,825,057 4.0141 0.92%
2015-09-10 0 6.520 6.500 6.510 6.480 6.950 44,450,300 294,678,503 6.6294 3.950 3.938 3.944 3.926 4.211 73,363,238 4.0167 -4.82%
2015-09-09 0 6.850 6.830 6.850 6.730 6.920 50,046,427 341,976,611 6.8332 4.150 4.138 4.150 4.078 4.193 82,599,396 4.1402 1.63%
2015-09-08 0 6.740 6.730 6.740 6.380 6.760 57,418,604 378,210,436 6.5869 4.084 4.078 4.084 3.866 4.096 94,766,846 3.9910 6.14%
2015-09-07 0 6.350 6.360 6.380 6.300 6.460 38,178,380 244,103,131 6.3938 3.847 3.853 3.866 3.817 3.914 63,011,714 3.8739 0.47%
2015-09-04 0 6.320 6.330 6.350 6.200 6.460 64,268,314 406,100,522 6.3188 3.829 3.835 3.847 3.757 3.914 106,071,987 3.8285 3.10%
2015-09-02 0 6.130 6.120 6.130 6.020 6.380 87,824,870 539,711,459 6.1453 3.714 3.708 3.714 3.647 3.866 144,951,032 3.7234 -2.54%
2015-09-01 0 6.290 6.280 6.300 6.200 6.420 72,599,651 457,495,619 6.3016 3.811 3.805 3.817 3.757 3.890 119,822,487 3.8181 -1.10%
2015-08-31 0 6.360 6.370 6.390 6.300 6.990 82,151,853 527,595,234 6.4222 3.853 3.860 3.872 3.817 4.235 135,587,970 3.8912 -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 4.078 4.053 4.066 3.920 4.229 295,233,459 3.9707 6.66%
2015-08-27 0 6.310 6.320 6.330 6.100 6.570 126,167,310 794,525,724 6.2974 3.823 3.829 3.835 3.696 3.981 208,233,520 3.8156 2.60%
2015-08-26 0 6.150 6.150 6.160 6.140 6.510 97,307,799 614,902,492 6.3191 3.726 3.726 3.732 3.720 3.944 160,602,184 3.8287 -3.30%
2015-08-25 0 6.360 6.360 6.380 6.300 6.750 84,495,778 547,603,722 6.4808 3.853 3.853 3.866 3.817 4.090 139,456,514 3.9267 -2.15%
2015-08-24 0 6.500 6.500 6.510 6.370 6.590 105,682,527 682,824,431 6.4611 3.938 3.938 3.944 3.860 3.993 174,424,299 3.9147 -3.85%
2015-08-21 0 6.760 6.750 6.780 6.680 6.920 77,794,135 527,158,654 6.7763 4.096 4.090 4.108 4.047 4.193 128,395,751 4.1057 -2.45%
2015-08-20 0 6.930 6.910 6.930 6.840 7.100 72,828,163 505,456,249 6.9404 4.199 4.187 4.199 4.144 4.302 120,199,636 4.2051 -2.39%
2015-08-19 0 7.100 7.090 7.100 6.800 7.110 73,158,703 512,549,210 7.0060 4.302 4.296 4.302 4.120 4.308 120,745,177 4.2449 4.26%
2015-08-18 0 6.810 6.800 6.810 6.800 7.330 105,899,741 745,687,996 7.0415 4.126 4.120 4.126 4.120 4.441 174,782,801 4.2664 -5.81%
2015-08-17 0 7.230 7.210 7.240 7.180 7.430 79,222,333 579,645,391 7.3167 4.381 4.368 4.387 4.350 4.502 130,752,928 4.4331 -0.28%
2015-08-14 0 7.250 7.240 7.250 7.220 7.760 117,746,873 872,632,555 7.4111 4.393 4.387 4.393 4.375 4.702 194,335,964 4.4903 -5.84%
2015-08-13 0 7.700 7.700 7.710 7.650 8.470 123,665,690 975,135,595 7.8853 4.665 4.665 4.671 4.635 5.132 204,104,707 4.7776 -9.09%
2015-08-12 0 8.470 8.430 8.470 8.320 8.600 39,433,458 333,968,436 8.4692 5.132 5.108 5.132 5.041 5.211 65,083,164 5.1314 -1.85%
2015-08-11 0 8.630 8.620 8.630 8.400 8.860 62,914,342 546,714,888 8.6898 5.229 5.223 5.229 5.090 5.368 103,837,316 5.2651 2.86%
2015-08-10 0 8.390 8.370 8.390 8.130 8.410 32,253,481 268,062,650 8.3111 5.083 5.071 5.083 4.926 5.096 53,232,932 5.0357 1.70%
2015-08-07 0 8.250 8.250 8.260 8.200 8.370 33,801,464 279,762,093 8.2766 4.999 4.999 5.005 4.968 5.071 55,787,809 5.0148 -0.48%
2015-08-06 0 8.290 8.280 8.290 8.260 8.520 25,170,163 209,541,817 8.3250 5.023 5.017 5.023 5.005 5.162 41,542,232 5.0441 -2.01%
2015-08-05 0 8.460 8.450 8.460 8.300 8.560 27,056,407 226,899,383 8.3862 5.126 5.120 5.126 5.029 5.186 44,655,393 5.0811 0.00%
2015-08-04 0 8.460 8.450 8.480 8.230 8.490 35,440,654 297,068,476 8.3821 5.126 5.120 5.138 4.987 5.144 58,493,219 5.0787 1.93%
2015-08-03 0 8.300 8.310 8.320 8.180 8.410 40,396,813 333,107,372 8.2459 5.029 5.035 5.041 4.956 5.096 66,673,139 4.9961 -1.31%
2015-07-31 0 8.410 8.400 8.470 8.380 8.760 41,487,354 351,103,157 8.4629 5.096 5.090 5.132 5.077 5.308 68,473,028 5.1276 -2.66%
2015-07-30 0 8.640 8.640 8.650 8.580 8.800 30,741,965 266,752,192 8.6771 5.235 5.235 5.241 5.199 5.332 50,738,243 5.2574 0.70%
2015-07-29 0 8.580 8.580 8.600 8.470 8.870 36,176,345 311,079,677 8.5990 5.199 5.199 5.211 5.132 5.374 59,707,444 5.2101 -0.35%
2015-07-28 0 8.610 8.590 8.610 8.450 8.950 41,708,294 361,684,240 8.6718 5.217 5.205 5.217 5.120 5.423 68,837,680 5.2542 -1.26%
2015-07-27 0 8.720 8.710 8.720 8.610 9.100 75,420,970 666,693,449 8.8396 5.283 5.277 5.283 5.217 5.514 124,478,948 5.3559 -4.91%
2015-07-24 0 9.170 9.160 9.170 9.050 9.310 29,898,520 273,836,292 9.1589 5.556 5.550 5.556 5.483 5.641 49,346,174 5.5493 -0.33%
2015-07-23 0 9.200 9.220 9.230 9.030 9.230 53,318,481 486,056,280 9.1161 5.574 5.586 5.592 5.471 5.592 87,999,776 5.5234 1.88%
2015-07-22 0 9.030 9.010 9.020 8.980 9.200 49,672,552 448,859,208 9.0364 5.471 5.459 5.465 5.441 5.574 81,982,332 5.4751 -2.59%
2015-07-21 0 9.270 9.250 9.280 9.210 9.410 47,306,860 439,000,981 9.2799 5.617 5.605 5.623 5.580 5.701 78,077,863 5.6226 -1.59%
2015-07-20 0 9.420 9.420 9.440 9.350 9.690 30,650,399 290,996,050 9.4940 5.708 5.708 5.720 5.665 5.871 50,587,117 5.7524 -1.67%
2015-07-17 0 9.580 9.560 9.600 9.360 9.680 33,308,902 319,163,501 9.5819 5.804 5.792 5.817 5.671 5.865 54,974,858 5.8056 3.46%
2015-07-16 0 9.260 9.270 9.300 9.140 9.380 48,834,793 451,431,950 9.2441 5.611 5.617 5.635 5.538 5.683 80,599,648 5.6009 -1.07%
2015-07-15 0 9.360 9.390 9.420 9.280 9.700 46,746,256 439,967,151 9.4118 5.671 5.689 5.708 5.623 5.877 77,152,611 5.7026 -1.89%
2015-07-14 0 9.540 9.530 9.540 9.510 9.930 41,117,019 395,574,766 9.6207 5.780 5.774 5.780 5.762 6.017 67,861,807 5.8291 -3.25%
2015-07-13 0 9.860 9.850 9.860 9.510 9.870 44,251,365 428,390,427 9.6808 5.974 5.968 5.974 5.762 5.980 73,034,905 5.8656 1.02%
2015-07-10 0 9.760 9.750 9.760 9.630 9.950 54,323,336 530,596,925 9.7674 5.914 5.907 5.914 5.835 6.029 89,658,244 5.9180 1.56%
2015-07-09 0 9.610 9.580 9.600 9.170 9.980 96,186,294 922,756,775 9.5934 5.823 5.804 5.817 5.556 6.047 158,751,190 5.8126 7.86%
2015-07-08 0 8.910 8.920 8.940 8.800 9.170 91,001,792 815,459,338 8.9609 5.399 5.405 5.417 5.332 5.556 150,194,400 5.4294 -3.57%
2015-07-07 0 9.240 9.260 9.280 9.150 9.440 79,564,188 737,983,467 9.2753 5.598 5.611 5.623 5.544 5.720 131,317,145 5.6199 -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 5.714 5.708 5.726 5.495 6.132 190,737,889 5.6695 -6.22%
2015-07-03 0 10.26 10.22 10.26 10.18 10.50 37,871,344 390,274,260 10.305 6.092 6.069 6.092 6.045 6.235 63,779,308 6.1191 -2.84%
2015-07-02 0 10.56 10.52 10.58 10.32 10.98 41,975,889 442,617,129 10.545 6.270 6.247 6.282 6.128 6.520 70,691,791 6.2612 -1.68%
2015-06-30 0 10.74 10.72 10.74 10.28 10.92 51,439,904 550,363,116 10.699 6.377 6.365 6.377 6.104 6.484 86,630,183 6.3530 4.07%
2015-06-29 0 10.32 10.28 10.34 10.12 10.94 75,328,687 779,638,806 10.350 6.128 6.104 6.140 6.009 6.496 126,861,394 6.1456 -5.67%
2015-06-26 0 10.94 10.92 10.94 10.70 11.02 36,296,910 393,396,367 10.838 6.496 6.484 6.496 6.354 6.544 61,127,796 6.4356 0.00%
2015-06-25 0 10.94 10.90 10.94 10.90 11.26 58,654,437 644,246,440 10.984 6.496 6.472 6.496 6.472 6.686 98,780,212 6.5220 -3.36%
2015-06-24 0 11.32 11.30 11.32 11.20 11.56 27,945,245 316,182,640 11.314 6.722 6.710 6.722 6.650 6.864 47,062,718 6.7183 -1.22%
2015-06-23 0 11.46 11.46 11.48 11.34 11.58 39,874,320 457,405,158 11.471 6.805 6.805 6.817 6.734 6.876 67,152,529 6.8114 1.60%
2015-06-22 0 11.28 11.28 11.30 11.18 11.50 17,808,313 201,190,294 11.298 6.698 6.698 6.710 6.639 6.829 29,991,063 6.7083 -0.35%
2015-06-19 0 11.32 11.34 11.36 11.24 11.58 43,329,472 494,251,574 11.407 6.722 6.734 6.745 6.674 6.876 72,971,366 6.7732 1.62%
2015-06-18 0 11.14 11.12 11.14 11.02 11.36 17,759,549 198,825,779 11.195 6.615 6.603 6.615 6.544 6.745 29,908,940 6.6477 0.72%
2015-06-17 0 11.06 11.02 11.08 10.82 11.16 25,339,411 280,232,443 11.059 6.567 6.544 6.579 6.425 6.627 42,674,221 6.5668 1.84%
2015-06-16 0 10.86 10.84 10.90 10.84 11.12 48,880,701 534,653,464 10.938 6.449 6.437 6.472 6.437 6.603 82,320,217 6.4948 -2.69%
2015-06-15 0 11.16 11.14 11.18 11.06 11.40 32,735,535 366,461,349 11.195 6.627 6.615 6.639 6.567 6.769 55,130,068 6.6472 -2.28%
2015-06-12 0 11.42 11.42 11.46 11.14 11.50 36,250,417 409,773,590 11.304 6.781 6.781 6.805 6.615 6.829 61,049,497 6.7122 2.15%
2015-06-11 0 11.18 11.16 11.20 11.08 11.36 52,664,772 591,135,695 11.224 6.639 6.627 6.650 6.579 6.745 88,692,989 6.6650 -0.18%
2015-06-10 0 11.20 11.18 11.22 11.14 11.52 48,808,125 552,873,060 11.327 6.650 6.639 6.662 6.615 6.840 82,197,992 6.7261 -2.44%
2015-06-09 0 11.48 11.48 11.50 11.40 11.96 45,717,645 525,616,904 11.497 6.817 6.817 6.829 6.769 7.102 76,993,300 6.8268 -3.20%
2015-06-08 0 11.86 11.86 11.88 11.72 11.96 31,903,962 377,163,539 11.822 7.042 7.042 7.054 6.959 7.102 53,729,612 7.0197 -1.17%
2015-06-05 0 12.00 11.96 12.02 11.88 12.28 49,295,421 590,891,425 11.987 7.125 7.102 7.137 7.054 7.292 83,018,649 7.1176 -1.32%
2015-06-04 0 12.16 12.16 12.20 12.00 12.46 31,270,358 382,313,964 12.226 7.220 7.220 7.244 7.125 7.399 52,662,556 7.2597 -0.33%
2015-06-03 0 12.20 12.18 12.20 12.14 12.30 20,669,989 252,373,639 12.210 7.244 7.232 7.244 7.209 7.304 34,810,425 7.2499 0.33%
2015-06-02 0 12.16 12.14 12.16 12.14 12.50 35,332,997 432,255,921 12.234 7.220 7.209 7.220 7.209 7.422 59,504,466 7.2643 -1.30%
2015-06-01 0 12.32 12.32 12.36 12.10 12.48 30,922,847 380,189,691 12.295 7.315 7.315 7.339 7.185 7.410 52,077,311 7.3005 0.16%
2015-05-29 0 12.30 12.36 12.38 12.12 12.58 70,231,702 869,942,671 12.387 7.304 7.339 7.351 7.197 7.470 118,277,538 7.3551 0.49%
2015-05-28 0 12.24 12.24 12.26 12.22 12.50 57,698,008 712,147,843 12.343 7.268 7.268 7.280 7.256 7.422 97,169,485 7.3289 -2.08%
2015-05-27 0 12.50 12.48 12.52 12.40 12.68 76,216,187 954,155,329 12.519 7.422 7.410 7.434 7.363 7.529 128,356,037 7.4337 -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 7.589 7.589 7.612 7.434 7.636 160,950,017 7.5695 -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 7.660 7.636 7.648 7.541 7.874 158,411,154 7.6357 -4.44%
2015-05-21 0 13.50 13.42 13.48 13.14 13.66 34,783,617 466,767,339 13.419 8.016 7.969 8.004 7.802 8.111 58,579,252 7.9681 1.05%
2015-05-20 0 13.36 13.34 13.36 13.26 13.52 15,566,068 208,052,436 13.366 7.933 7.921 7.933 7.874 8.028 26,214,888 7.9364 0.75%
2015-05-19 0 13.26 13.28 13.30 13.22 13.40 19,923,977 264,964,036 13.299 7.874 7.885 7.897 7.850 7.957 33,554,063 7.8966 -0.90%
2015-05-18 0 13.38 13.36 13.38 13.30 13.56 29,028,997 389,825,122 13.429 7.945 7.933 7.945 7.897 8.052 48,887,870 7.9739 -0.74%
2015-05-15 0 13.48 13.42 13.48 13.20 13.78 29,224,440 391,717,575 13.404 8.004 7.969 8.004 7.838 8.182 49,217,016 7.9590 -1.75%
2015-05-14 0 13.72 13.70 13.76 13.66 13.88 25,379,083 349,442,230 13.769 8.147 8.135 8.171 8.111 8.242 42,741,032 8.1758 2.08%
2015-05-13 0 13.44 13.44 13.50 13.42 13.74 14,241,800 192,748,446 13.534 7.981 7.981 8.016 7.969 8.159 23,984,682 8.0363 -0.44%
2015-05-12 0 13.50 13.48 13.50 13.48 13.84 40,719,756 557,398,217 13.689 8.016 8.004 8.016 8.004 8.218 68,576,332 8.1281 -2.60%
2015-05-11 0 13.86 13.84 13.86 13.30 13.94 50,598,445 692,996,880 13.696 8.230 8.218 8.230 7.897 8.277 85,213,078 8.1325 4.21%
2015-05-08 0 13.30 13.26 13.30 12.92 13.38 35,558,128 469,758,176 13.211 7.897 7.874 7.897 7.672 7.945 59,883,610 7.8445 4.23%
2015-05-07 0 12.76 12.74 12.80 12.68 13.04 37,795,475 483,982,922 12.805 7.577 7.565 7.600 7.529 7.743 63,651,536 7.6036 -3.04%
2015-05-06 0 13.16 13.16 13.20 13.06 13.50 27,993,968 371,821,310 13.282 7.814 7.814 7.838 7.755 8.016 47,144,772 7.8868 -2.37%
2015-05-05 0 13.48 13.46 13.50 13.30 13.68 24,021,455 323,765,904 13.478 8.004 7.992 8.016 7.897 8.123 40,454,645 8.0032 0.60%
2015-05-04 0 13.40 13.40 13.42 13.32 13.54 21,032,363 281,707,028 13.394 7.957 7.957 7.969 7.909 8.040 35,420,701 7.9532 0.00%
2015-04-30 0 13.40 13.34 13.40 13.20 13.48 25,491,949 340,455,467 13.355 7.957 7.921 7.957 7.838 8.004 42,931,111 7.9303 -1.18%
2015-04-29 0 13.56 13.56 13.60 13.24 13.68 40,591,959 549,344,660 13.533 8.052 8.052 8.076 7.862 8.123 68,361,108 8.0359 1.50%
2015-04-28 0 13.36 13.36 13.38 13.00 13.38 25,559,487 339,668,012 13.289 7.933 7.933 7.945 7.719 7.945 43,044,852 7.8910 0.75%
2015-04-27 0 13.26 13.22 13.30 12.90 13.36 25,576,121 335,245,555 13.108 7.874 7.850 7.897 7.660 7.933 43,072,865 7.7832 1.38%
2015-04-24 0 13.08 13.00 13.10 12.86 13.18 30,392,191 395,140,684 13.001 7.767 7.719 7.779 7.636 7.826 51,183,631 7.7201 -0.46%
2015-04-23 0 13.14 13.10 13.16 13.00 13.32 25,568,361 337,262,199 13.191 7.802 7.779 7.814 7.719 7.909 43,059,796 7.8324 -0.15%
2015-04-22 0 13.16 13.14 13.20 12.94 13.30 29,294,466 385,602,778 13.163 7.814 7.802 7.838 7.684 7.897 49,334,947 7.8160 1.70%
2015-04-21 0 12.94 12.94 12.96 12.80 13.06 47,676,468 617,314,708 12.948 7.684 7.684 7.695 7.600 7.755 80,292,163 7.6884 2.37%
2015-04-20 0 12.64 12.58 12.64 12.40 13.08 56,106,132 712,471,016 12.699 7.505 7.470 7.505 7.363 7.767 94,488,599 7.5403 -4.39%
2015-04-17 0 13.22 13.20 13.24 13.10 13.54 40,779,951 544,308,779 13.347 7.850 7.838 7.862 7.779 8.040 68,677,706 7.9256 -1.34%
2015-04-16 0 13.40 13.38 13.40 13.22 13.52 40,079,391 537,184,657 13.403 7.957 7.945 7.957 7.850 8.028 67,497,890 7.9585 1.06%
2015-04-15 0 13.26 13.26 13.28 12.98 13.28 52,602,679 693,074,274 13.176 7.874 7.874 7.885 7.707 7.885 88,588,418 7.8235 1.69%
2015-04-14 0 13.04 13.04 13.10 12.82 13.20 75,490,497 983,696,467 13.031 7.743 7.743 7.779 7.612 7.838 127,133,899 7.7375 -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 7.897 7.897 7.909 7.672 8.004 145,076,595 7.9285 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 7.648 7.636 7.648 7.363 8.028 175,748,238 7.6434 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 7.565 7.553 7.565 7.268 8.491 245,879,386 7.7128 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 6.935 6.935 6.971 6.686 6.983 184,972,182 6.8489 4.29%
2015-04-02 0 11.20 11.20 11.22 11.14 11.36 52,225,811 587,420,814 11.248 6.650 6.650 6.662 6.615 6.745 87,953,733 6.6787 -0.71%
2015-04-01 0 11.28 11.26 11.28 11.20 11.44 43,468,526 491,013,456 11.296 6.698 6.686 6.698 6.650 6.793 73,205,548 6.7073 -0.35%
2015-03-31 0 11.32 11.30 11.36 11.22 11.40 52,188,886 589,760,074 11.300 6.722 6.710 6.745 6.662 6.769 87,891,547 6.7101 1.43%
2015-03-30 0 11.16 11.18 11.20 11.02 11.34 35,670,141 400,392,160 11.225 6.627 6.639 6.650 6.544 6.734 60,072,251 6.6652 0.72%
2015-03-27 0 11.08 11.06 11.08 10.90 11.10 52,494,959 577,502,168 11.001 6.579 6.567 6.579 6.472 6.591 88,407,006 6.5323 -1.77%
2015-03-26 0 11.28 11.26 11.30 11.08 11.48 41,619,716 469,139,490 11.272 6.698 6.686 6.710 6.579 6.817 70,091,958 6.6932 -2.08%
2015-03-25 0 11.52 11.50 11.52 11.40 11.70 44,572,676 514,740,774 11.548 6.840 6.829 6.840 6.769 6.947 75,065,052 6.8573 1.41%
2015-03-24 0 11.36 11.32 11.34 11.02 11.40 34,331,390 386,389,551 11.255 6.745 6.722 6.734 6.544 6.769 57,817,654 6.6829 1.61%
2015-03-23 0 11.18 11.16 11.18 10.84 11.20 24,747,765 274,614,078 11.097 6.639 6.627 6.639 6.437 6.650 41,677,827 6.5890 2.95%
2015-03-20 0 10.86 10.82 10.90 10.76 11.08 52,790,044 573,264,920 10.859 6.449 6.425 6.472 6.389 6.579 88,903,960 6.4481 -1.45%
2015-03-19 0 11.02 11.06 11.10 10.82 11.12 34,431,942 378,987,995 11.007 6.544 6.567 6.591 6.425 6.603 57,986,995 6.5357 0.00%
2015-03-18 0 11.02 11.02 11.04 10.84 11.10 36,626,941 402,737,979 10.996 6.544 6.544 6.555 6.437 6.591 61,683,603 6.5291 1.66%
2015-03-17 0 10.84 10.84 10.88 10.76 11.00 35,472,554 384,917,810 10.851 6.437 6.437 6.460 6.389 6.532 59,739,494 6.4433 -0.55%
2015-03-16 0 10.90 10.88 10.92 10.64 11.08 40,819,389 442,843,613 10.849 6.472 6.460 6.484 6.318 6.579 68,744,124 6.4419 -0.37%
2015-03-13 0 10.94 10.92 10.96 10.80 11.28 82,879,355 906,651,771 10.939 6.496 6.484 6.508 6.413 6.698 139,577,509 6.4957 -4.20%
2015-03-12 0 11.42 11.40 11.46 11.18 11.56 26,468,576 301,835,168 11.404 6.781 6.769 6.805 6.639 6.864 44,575,853 6.7713 1.06%
2015-03-11 0 11.30 11.28 11.32 11.24 11.60 30,846,915 351,738,511 11.403 6.710 6.698 6.722 6.674 6.888 51,949,434 6.7708 -2.92%
2015-03-10 0 11.64 11.64 11.66 11.52 12.00 40,258,776 472,970,832 11.748 6.912 6.912 6.924 6.840 7.125 67,799,993 6.9760 -3.00%
2015-03-09 0 12.00 11.98 12.00 11.82 12.24 48,816,545 588,535,532 12.056 7.125 7.114 7.125 7.019 7.268 82,212,172 7.1587 -1.96%
2015-03-06 0 12.24 12.20 12.22 11.88 12.30 80,646,263 983,826,511 12.199 7.268 7.244 7.256 7.054 7.304 135,816,749 7.2438 2.34%
2015-03-05 0 11.96 11.92 11.98 11.90 12.08 31,574,977 378,727,479 11.995 7.102 7.078 7.114 7.066 7.173 53,175,566 7.1222 0.34%
2015-03-04 0 11.92 11.92 11.94 11.90 12.18 39,622,413 477,809,615 12.059 7.078 7.078 7.090 7.066 7.232 66,728,291 7.1605 0.34%
2015-03-03 0 11.88 11.86 11.92 11.80 12.06 24,326,514 289,575,276 11.904 7.054 7.042 7.078 7.007 7.161 40,968,396 7.0683 -1.82%
2015-03-02 0 12.10 12.08 12.14 11.94 12.20 23,235,162 280,155,153 12.057 7.185 7.173 7.209 7.090 7.244 39,130,445 7.1595 1.17%
2015-02-27 0 11.96 11.92 11.96 11.84 12.16 27,107,502 326,319,397 12.038 7.102 7.078 7.102 7.030 7.220 45,651,871 7.1480 0.50%
2015-02-26 0 11.90 11.92 11.96 11.78 12.00 13,585,105 161,868,789 11.915 7.066 7.078 7.102 6.995 7.125 22,878,739 7.0751 0.34%
2015-02-25 0 11.86 11.84 11.90 11.78 12.00 25,089,841 297,779,155 11.869 7.042 7.030 7.066 6.995 7.125 42,253,919 7.0474 -0.67%
2015-02-24 0 11.94 11.92 11.96 11.74 11.98 21,860,936 259,807,061 11.885 7.090 7.078 7.102 6.971 7.114 36,816,105 7.0569 -0.50%
2015-02-23 0 12.00 11.98 12.00 11.52 12.12 34,189,277 406,307,333 11.884 7.125 7.114 7.125 6.840 7.197 57,578,321 7.0566 1.01%
2015-02-18 0 11.88 11.86 11.90 11.84 12.00 13,176,902 156,811,396 11.900 7.054 7.042 7.066 7.030 7.125 22,191,282 7.0664 -0.50%
2015-02-17 0 11.94 11.92 11.94 11.88 12.10 12,640,436 151,280,877 11.968 7.090 7.078 7.090 7.054 7.185 21,287,817 7.1065 -0.33%
2015-02-16 0 11.98 11.98 12.00 11.88 12.16 27,548,507 330,370,819 11.992 7.114 7.114 7.125 7.054 7.220 46,394,570 7.1209 -1.16%
2015-02-13 0 12.12 12.10 12.12 12.02 12.36 41,064,660 497,892,469 12.125 7.197 7.185 7.197 7.137 7.339 69,157,186 7.1994 -1.14%
2015-02-12 0 12.26 12.22 12.28 11.92 12.30 53,672,719 650,919,371 12.128 7.280 7.256 7.292 7.078 7.304 90,390,477 7.2012 2.34%
2015-02-11 0 11.98 11.98 12.00 11.84 12.22 55,206,106 662,470,203 12.000 7.114 7.114 7.125 7.030 7.256 92,972,861 7.1254 1.01%
2015-02-10 0 11.86 11.86 11.88 11.64 11.92 41,291,842 488,672,596 11.835 7.042 7.042 7.054 6.912 7.078 69,539,784 7.0272 0.00%
2015-02-09 0 11.86 11.84 11.86 11.38 11.96 47,897,254 565,240,888 11.801 7.042 7.030 7.042 6.757 7.102 80,663,990 7.0074 3.13%
2015-02-06 0 11.50 11.50 11.54 11.48 11.78 42,073,541 486,904,421 11.573 6.829 6.829 6.852 6.817 6.995 70,856,247 6.8717 -0.69%
2015-02-05 0 11.58 11.56 11.60 11.48 11.80 59,612,643 690,676,656 11.586 6.876 6.864 6.888 6.817 7.007 100,393,931 6.8797 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 6.805 6.793 6.805 6.567 6.924 266,255,597 6.7954 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 6.484 6.484 6.496 6.377 6.567 255,927,280 6.4753 7.27%
2015-02-02 0 10.18 10.16 10.20 10.02 10.24 38,498,232 389,765,553 10.124 6.045 6.033 6.057 5.950 6.080 64,835,053 6.0116 1.39%
2015-01-30 0 10.04 10.04 10.08 9.960 10.16 33,462,393 335,764,703 10.034 5.962 5.962 5.985 5.914 6.033 56,354,173 5.9581 0.00%
2015-01-29 0 10.04 10.04 10.06 10.00 10.28 59,669,803 601,251,373 10.076 5.962 5.962 5.974 5.938 6.104 100,490,194 5.9832 -2.71%
2015-01-28 0 10.32 10.30 10.34 10.26 10.50 42,201,351 435,604,138 10.322 6.128 6.116 6.140 6.092 6.235 71,071,493 6.1291 -1.90%
2015-01-27 0 10.52 10.48 10.52 10.42 10.66 28,236,001 297,228,043 10.527 6.247 6.223 6.247 6.187 6.330 47,552,381 6.2505 -0.75%
2015-01-26 0 10.60 10.60 10.64 10.44 10.74 23,816,636 252,714,039 10.611 6.294 6.294 6.318 6.199 6.377 40,109,708 6.3006 0.57%
2015-01-23 0 10.54 10.54 10.56 10.36 10.58 47,272,309 495,955,002 10.491 6.259 6.259 6.270 6.152 6.282 79,611,517 6.2297 2.33%
2015-01-22 0 10.30 10.28 10.30 10.24 10.50 31,503,537 325,493,392 10.332 6.116 6.104 6.116 6.080 6.235 53,055,254 6.1350 -0.77%
2015-01-21 0 10.38 10.38 10.40 10.28 10.54 24,973,229 260,475,452 10.430 6.164 6.164 6.175 6.104 6.259 42,057,532 6.1933 0.39%
2015-01-20 0 10.34 10.32 10.34 10.20 10.42 16,874,100 174,237,144 10.326 6.140 6.128 6.140 6.057 6.187 28,417,751 6.1313 0.39%
2015-01-19 0 10.30 10.30 10.32 10.26 10.48 15,456,093 159,363,795 10.311 6.116 6.116 6.128 6.092 6.223 26,029,679 6.1224 -0.58%
2015-01-16 0 10.36 10.36 10.38 10.32 10.62 43,472,615 454,059,522 10.445 6.152 6.152 6.164 6.128 6.306 73,212,434 6.2019 -2.45%
2015-01-15 0 10.62 10.62 10.64 10.56 10.78 22,973,571 244,912,275 10.661 6.306 6.306 6.318 6.270 6.401 38,689,898 6.3301 -1.12%
2015-01-14 0 10.74 10.72 10.74 10.66 10.86 41,495,044 445,147,291 10.728 6.377 6.365 6.377 6.330 6.449 69,881,998 6.3700 0.75%
2015-01-13 0 10.66 10.66 10.70 10.56 10.80 23,511,484 251,232,839 10.686 6.330 6.330 6.354 6.270 6.413 39,595,800 6.3449 -0.93%
2015-01-12 0 10.76 10.74 10.78 10.60 10.80 24,148,128 258,765,363 10.716 6.389 6.377 6.401 6.294 6.413 40,667,975 6.3629 0.00%
2015-01-09 0 10.76 10.76 10.78 10.62 11.08 54,806,469 594,807,298 10.853 6.389 6.389 6.401 6.306 6.579 92,299,831 6.4443 -0.74%
2015-01-08 0 10.84 10.80 10.82 10.56 11.00 75,549,834 816,407,444 10.806 6.437 6.413 6.425 6.270 6.532 127,233,829 6.4166 4.03%
2015-01-07 0 10.42 10.40 10.42 10.20 10.68 60,627,420 633,473,898 10.449 6.187 6.175 6.187 6.057 6.342 102,102,922 6.2043 3.37%
2015-01-06 0 10.08 10.06 10.08 9.900 10.14 23,258,408 233,079,495 10.021 5.985 5.974 5.985 5.878 6.021 39,169,594 5.9505 0.20%
2015-01-05 0 10.06 10.08 10.10 10.02 10.18 30,148,437 303,827,614 10.078 5.974 5.985 5.997 5.950 6.045 50,773,124 5.9840 -1.57%
2015-01-02 0 10.22 10.20 10.22 10.12 10.26 11,729,448 119,393,392 10.179 6.069 6.057 6.069 6.009 6.092 19,753,618 6.0441 0.20%
2014-12-31 0 10.20 10.18 10.26 10.02 10.26 13,775,951 139,369,843 10.117 6.057 6.045 6.092 5.950 6.092 23,200,144 6.0073 0.00%
2014-12-30 0 10.20 10.18 10.20 10.16 10.36 16,128,719 165,398,013 10.255 6.057 6.045 6.057 6.033 6.152 27,162,451 6.0892 0.20%
2014-12-29 0 10.18 10.16 10.20 10.14 10.32 19,942,464 203,420,602 10.200 6.045 6.033 6.057 6.021 6.128 33,585,197 6.0569 0.39%
2014-12-24 0 10.14 10.12 10.14 9.960 10.16 12,499,546 126,073,110 10.086 6.021 6.009 6.021 5.914 6.033 21,050,544 5.9891 1.00%
2014-12-23 0 10.04 10.04 10.10 9.970 10.18 24,660,173 247,750,158 10.047 5.962 5.962 5.997 5.920 6.045 41,530,313 5.9655 -0.20%
2014-12-22 0 10.06 10.06 10.08 9.930 10.20 26,696,736 268,820,781 10.069 5.974 5.974 5.985 5.896 6.057 44,960,098 5.9791 -0.98%
2014-12-19 0 10.16 10.12 10.18 10.00 10.18 60,754,013 614,494,377 10.114 6.033 6.009 6.045 5.938 6.045 102,316,117 6.0058 2.52%
2014-12-18 0 9.910 9.880 9.910 9.680 10.04 73,273,653 716,988,780 9.7851 5.884 5.867 5.884 5.748 5.962 123,400,502 5.8103 -0.20%
2014-12-17 0 9.930 9.930 9.940 9.780 10.32 85,027,338 845,621,302 9.9453 5.896 5.896 5.902 5.807 6.128 143,194,938 5.9054 -4.15%
2014-12-16 0 10.36 10.34 10.36 10.32 10.64 35,830,563 373,595,920 10.427 6.152 6.140 6.152 6.128 6.318 60,342,419 6.1913 -1.89%
2014-12-15 0 10.56 10.54 10.56 10.42 10.60 13,823,544 145,612,500 10.534 6.270 6.259 6.270 6.187 6.294 23,280,295 6.2548 -0.38%
2014-12-12 0 10.60 10.58 10.60 10.46 10.78 18,990,671 200,679,488 10.567 6.294 6.282 6.294 6.211 6.401 31,982,278 6.2747 -0.38%
2014-12-11 0 10.64 10.64 10.66 10.38 10.72 23,167,831 244,389,342 10.549 6.318 6.318 6.330 6.164 6.365 39,017,053 6.2637 -1.12%
2014-12-10 0 10.76 10.72 10.74 10.48 10.80 26,636,500 285,469,940 10.717 6.389 6.365 6.377 6.223 6.413 44,858,654 6.3638 0.94%
2014-12-09 0 10.66 10.62 10.66 10.58 11.00 34,437,626 369,341,168 10.725 6.330 6.306 6.330 6.282 6.532 57,996,567 6.3683 -0.74%
2014-12-08 0 10.74 10.74 10.76 10.46 10.92 42,443,912 454,633,497 10.711 6.377 6.377 6.389 6.211 6.484 71,479,991 6.3603 1.13%
2014-12-05 0 10.62 10.58 10.60 10.34 10.66 45,027,677 475,609,523 10.563 6.306 6.282 6.294 6.140 6.330 75,831,321 6.2719 1.14%
2014-12-04 0 10.50 10.48 10.50 10.30 10.66 40,613,754 426,552,299 10.503 6.235 6.223 6.235 6.116 6.330 68,397,813 6.2363 0.57%
2014-12-03 0 10.44 10.40 10.44 10.24 10.66 47,672,275 497,730,808 10.441 6.199 6.175 6.199 6.080 6.330 80,285,101 6.1995 -1.88%
2014-12-02 0 10.64 10.62 10.64 10.52 10.70 31,913,049 338,337,505 10.602 6.318 6.306 6.318 6.247 6.354 53,744,915 6.2952 0.57%
2014-12-01 0 10.58 10.54 10.58 10.50 10.94 34,879,103 369,224,818 10.586 6.282 6.259 6.282 6.235 6.496 58,740,061 6.2857 -2.76%
2014-11-28 0 10.88 10.84 10.88 10.72 10.90 19,519,000 211,682,540 10.845 6.460 6.437 6.460 6.365 6.472 32,872,039 6.4396 0.93%
2014-11-27 0 10.78 10.76 10.78 10.72 10.90 17,854,296 193,328,738 10.828 6.401 6.389 6.401 6.365 6.472 30,068,503 6.4296 -0.19%
2014-11-26 0 10.80 10.78 10.80 10.62 10.80 26,318,005 281,511,905 10.697 6.413 6.401 6.413 6.306 6.413 44,322,275 6.3515 1.12%
2014-11-25 0 10.68 10.62 10.64 10.60 10.80 49,481,414 531,037,143 10.732 6.342 6.306 6.318 6.294 6.413 83,331,881 6.3726 0.19%
2014-11-24 0 10.66 10.66 10.68 10.60 10.84 35,237,957 378,027,980 10.728 6.330 6.330 6.342 6.294 6.437 59,344,408 6.3701 1.14%
2014-11-21 0 10.54 10.44 10.46 10.34 10.60 58,257,128 612,544,715 10.515 6.259 6.199 6.211 6.140 6.294 98,111,102 6.2434 1.74%
2014-11-20 0 10.36 10.34 10.36 10.32 10.52 25,778,158 267,606,417 10.381 6.152 6.140 6.152 6.128 6.247 43,413,116 6.1642 -0.96%
2014-11-19 0 10.46 10.46 10.48 10.34 10.60 28,969,882 302,987,938 10.459 6.211 6.211 6.223 6.140 6.294 48,788,314 6.2103 0.58%
2014-11-18 0 10.46 10.44 10.46 10.42 10.78 34,009,903 357,347,664 10.507 6.175 6.164 6.175 6.152 6.364 57,606,677 6.2032 -2.06%
2014-11-17 0 10.68 10.64 10.66 10.60 11.00 36,891,730 395,372,268 10.717 6.305 6.282 6.293 6.258 6.494 62,487,975 6.3272 -1.48%
2014-11-14 0 10.84 10.82 10.84 10.68 10.90 38,724,162 419,156,610 10.824 6.400 6.388 6.400 6.305 6.435 65,591,786 6.3904 1.50%
2014-11-13 0 10.68 10.68 10.70 10.66 10.82 31,370,482 336,200,176 10.717 6.305 6.305 6.317 6.293 6.388 53,135,971 6.3272 -0.74%
2014-11-12 0 10.76 10.76 10.80 10.60 10.90 35,500,595 380,890,952 10.729 6.353 6.353 6.376 6.258 6.435 60,131,641 6.3343 -0.92%
2014-11-11 0 10.86 10.84 10.86 10.62 10.96 51,858,155 561,467,142 10.827 6.412 6.400 6.412 6.270 6.471 87,838,415 6.3920 3.23%
2014-11-10 0 10.52 10.52 10.54 10.50 10.78 79,380,492 843,993,686 10.632 6.211 6.211 6.223 6.199 6.364 134,456,318 6.2771 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 6.057 6.034 6.057 5.975 6.175 248,747,611 6.0550 -4.82%
2014-11-06 0 10.78 10.80 10.82 10.62 11.52 88,852,896 970,807,201 10.926 6.364 6.376 6.388 6.270 6.801 150,500,872 6.4505 -5.11%
2014-11-05 0 11.36 11.38 11.40 11.32 11.44 17,245,534 196,248,360 11.380 6.707 6.719 6.730 6.683 6.754 29,210,842 6.7183 -0.35%
2014-11-04 0 11.40 11.40 11.42 11.30 11.54 35,808,932 408,602,176 11.411 6.730 6.730 6.742 6.671 6.813 60,653,909 6.7366 0.00%
2014-11-03 0 11.40 11.38 11.40 11.32 11.62 20,583,050 235,227,627 11.428 6.730 6.719 6.730 6.683 6.860 34,863,995 6.7470 -0.18%
2014-10-31 0 11.42 11.44 11.52 11.32 11.52 31,137,594 355,510,735 11.417 6.742 6.754 6.801 6.683 6.801 52,741,500 6.7406 -0.52%
2014-10-30 0 11.48 11.48 11.50 11.34 11.58 21,566,774 246,530,721 11.431 6.778 6.778 6.789 6.695 6.837 36,530,248 6.7487 -0.17%
2014-10-29 0 11.50 11.48 11.52 11.40 11.56 27,115,031 311,537,416 11.489 6.789 6.778 6.801 6.730 6.825 45,928,000 6.7832 0.35%
2014-10-28 0 11.46 11.44 11.46 11.28 11.58 26,334,578 300,320,031 11.404 6.766 6.754 6.766 6.660 6.837 44,606,052 6.7327 1.78%
2014-10-27 0 11.26 11.26 11.28 11.06 11.30 19,751,343 221,351,950 11.207 6.648 6.648 6.660 6.530 6.671 33,455,233 6.6164 0.36%
2014-10-24 0 11.22 11.20 11.22 11.12 11.34 13,932,466 156,638,149 11.243 6.624 6.612 6.624 6.565 6.695 23,599,099 6.6375 0.00%
2014-10-23 0 11.22 11.24 11.26 11.14 11.28 13,331,675 149,278,872 11.197 6.624 6.636 6.648 6.577 6.660 22,581,467 6.6107 -0.71%
2014-10-22 0 11.30 11.28 11.32 11.20 11.36 27,549,041 310,978,264 11.288 6.671 6.660 6.683 6.612 6.707 46,663,135 6.6643 1.44%
2014-10-21 0 11.14 11.08 11.12 11.00 11.28 29,079,772 324,353,112 11.154 6.577 6.541 6.565 6.494 6.660 49,255,919 6.5851 1.46%
2014-10-20 0 10.98 10.98 11.00 10.84 11.04 30,792,404 337,214,446 10.951 6.482 6.482 6.494 6.400 6.518 52,156,810 6.4654 1.48%
2014-10-17 0 10.82 10.76 10.86 10.64 10.88 67,334,940 724,883,957 10.765 6.388 6.353 6.412 6.282 6.423 114,053,313 6.3557 -0.18%
2014-10-16 0 10.84 10.82 10.84 10.74 10.96 39,851,247 432,332,546 10.849 6.400 6.388 6.400 6.341 6.471 67,500,866 6.4048 -2.34%
2014-10-15 0 11.10 11.08 11.12 10.66 11.14 54,109,098 594,412,244 10.985 6.553 6.541 6.565 6.293 6.577 91,651,108 6.4856 3.16%
2014-10-14 0 10.76 10.74 10.76 10.36 11.02 69,409,637 749,039,318 10.792 6.353 6.341 6.353 6.116 6.506 117,567,478 6.3711 -1.47%
2014-10-13 0 10.92 10.90 10.92 10.80 11.08 64,104,304 700,082,947 10.921 6.447 6.435 6.447 6.376 6.541 108,581,195 6.4476 -3.19%
2014-10-10 0 11.28 11.26 11.28 11.12 11.68 86,965,334 985,659,890 11.334 6.660 6.648 6.660 6.565 6.896 147,303,680 6.6913 -5.05%
2014-10-09 0 11.88 11.88 11.90 11.80 12.08 20,160,659 240,784,446 11.943 7.014 7.014 7.026 6.966 7.132 34,148,541 7.0511 -0.34%
2014-10-08 0 11.92 11.88 11.92 11.82 12.00 22,265,742 265,252,152 11.913 7.037 7.014 7.037 6.978 7.085 37,714,174 7.0332 -1.00%
2014-10-07 0 12.04 12.04 12.08 11.60 12.12 52,686,306 626,573,016 11.893 7.108 7.108 7.132 6.848 7.155 89,241,154 7.0211 2.21%
2014-10-06 0 11.78 11.76 11.78 11.60 11.84 45,931,967 536,886,461 11.689 6.955 6.943 6.955 6.848 6.990 77,800,515 6.9008 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 6.907 6.907 6.931 6.530 6.966 165,486,811 6.7398 1.21%
2014-09-30 0 11.56 11.56 11.58 11.48 11.66 44,616,830 516,574,811 11.578 6.825 6.825 6.837 6.778 6.884 75,572,909 6.8354 -1.53%
2014-09-29 0 11.74 11.68 11.72 11.42 11.78 43,882,987 508,259,617 11.582 6.931 6.896 6.919 6.742 6.955 74,329,910 6.8379 -0.84%
2014-09-26 0 11.84 11.84 11.86 11.82 12.02 24,496,733 291,080,493 11.882 6.990 6.990 7.002 6.978 7.096 41,493,073 7.0152 -0.34%
2014-09-25 0 11.88 11.86 11.88 11.82 12.08 44,316,452 528,717,500 11.931 7.014 7.002 7.014 6.978 7.132 75,064,122 7.0435 0.51%
2014-09-24 0 11.82 11.84 11.86 11.62 12.00 43,582,606 513,674,413 11.786 6.978 6.990 7.002 6.860 7.085 73,821,119 6.9584 -1.34%
2014-09-23 0 11.98 11.96 11.98 11.88 12.20 27,142,224 326,642,779 12.034 7.073 7.061 7.073 7.014 7.203 45,974,060 7.1049 0.34%
2014-09-22 0 11.94 11.96 11.98 11.86 12.08 25,101,819 301,053,654 11.993 7.049 7.061 7.073 7.002 7.132 42,517,980 7.0806 -1.16%
2014-09-19 0 12.08 11.98 12.00 11.88 12.20 64,803,379 783,045,400 12.083 7.132 7.073 7.085 7.014 7.203 109,765,303 7.1338 0.83%
2014-09-18 0 11.98 11.96 12.00 11.90 12.16 37,153,871 445,934,890 12.002 7.073 7.061 7.085 7.026 7.179 62,931,995 7.0860 -0.33%
2014-09-17 0 12.02 12.02 12.04 11.84 12.12 54,395,640 655,234,351 12.046 7.096 7.096 7.108 6.990 7.155 92,136,459 7.1116 3.62%
2014-09-16 0 11.60 11.58 11.60 11.58 12.20 41,769,910 492,085,290 11.781 6.848 6.837 6.848 6.837 7.203 70,750,737 6.9552 -2.85%
2014-09-15 0 11.94 11.92 11.94 11.92 12.30 29,217,499 352,130,189 12.052 7.049 7.037 7.049 7.037 7.262 49,489,204 7.1153 -2.45%
2014-09-12 0 12.24 12.24 12.26 12.02 12.28 44,837,100 545,551,637 12.167 7.226 7.226 7.238 7.096 7.250 75,946,007 7.1834 3.03%
2014-09-11 0 11.88 11.88 11.90 11.80 12.48 58,005,018 696,009,189 11.999 7.014 7.014 7.026 6.966 7.368 98,250,098 7.0841 -4.19%
2014-09-10 0 12.40 12.40 12.44 12.24 12.50 35,899,306 443,614,387 12.357 7.321 7.321 7.344 7.226 7.380 60,806,986 7.2955 -1.74%
2014-09-08 0 12.62 12.58 12.60 12.20 12.70 34,621,233 431,722,205 12.470 7.451 7.427 7.439 7.203 7.498 58,642,160 7.3620 2.44%
2014-09-05 0 12.32 12.28 12.32 12.06 12.34 44,970,934 549,573,918 12.221 7.273 7.250 7.273 7.120 7.285 76,172,697 7.2148 0.49%
2014-09-04 0 12.26 12.24 12.26 12.20 12.44 29,472,503 362,052,195 12.284 7.238 7.226 7.238 7.203 7.344 49,921,135 7.2525 0.00%
2014-09-03 0 12.26 12.22 12.26 12.04 12.32 24,127,488 294,671,214 12.213 7.238 7.214 7.238 7.108 7.273 40,867,638 7.2104 0.99%
2014-09-02 0 12.14 12.12 12.14 11.96 12.34 32,240,372 392,378,305 12.170 7.167 7.155 7.167 7.061 7.285 54,609,408 7.1852 -0.98%
2014-09-01 0 12.26 12.18 12.20 11.84 12.30 37,952,684 461,415,229 12.158 7.238 7.191 7.203 6.990 7.262 64,285,041 7.1776 3.55%
2014-08-29 0 11.84 11.82 11.84 11.52 11.94 27,746,062 327,998,487 11.821 6.990 6.978 6.990 6.801 7.049 46,996,853 6.9792 2.07%
2014-08-28 0 11.60 11.58 11.62 11.56 11.90 28,650,801 335,591,262 11.713 6.848 6.837 6.860 6.825 7.026 48,529,319 6.9152 -0.85%
2014-08-27 0 11.70 11.72 11.74 11.68 11.90 23,196,385 273,010,716 11.770 6.907 6.919 6.931 6.896 7.026 39,290,516 6.9485 0.34%
2014-08-26 0 11.66 11.62 11.64 11.62 11.80 28,281,669 330,684,270 11.693 6.884 6.860 6.872 6.860 6.966 47,904,075 6.9031 -0.17%
2014-08-25 0 11.68 11.66 11.68 11.62 11.82 23,652,171 277,741,769 11.743 6.896 6.884 6.896 6.860 6.978 40,062,536 6.9327 -1.02%
2014-08-22 0 11.80 11.78 11.82 11.76 12.00 25,757,667 304,782,664 11.833 6.966 6.955 6.978 6.943 7.085 43,628,869 6.9858 -0.17%
2014-08-21 0 11.82 11.80 11.84 11.48 11.88 47,671,368 558,890,679 11.724 6.978 6.966 6.990 6.778 7.014 80,746,748 6.9215 1.37%
2014-08-20 0 11.66 11.66 11.70 11.60 12.10 53,074,860 627,831,717 11.829 6.884 6.884 6.907 6.848 7.144 89,899,295 6.9837 -2.83%
2014-08-19 0 12.00 12.02 12.04 11.78 12.10 66,030,841 790,813,201 11.976 7.085 7.096 7.108 6.955 7.144 111,844,403 7.0707 2.74%
2014-08-18 0 11.68 11.68 11.70 11.64 11.98 51,656,059 609,796,137 11.805 6.896 6.896 6.907 6.872 7.073 87,496,100 6.9694 1.04%
2014-08-15 0 11.56 11.56 11.60 11.32 11.64 46,594,364 533,381,980 11.447 6.825 6.825 6.848 6.683 6.872 78,922,497 6.7583 2.66%
2014-08-14 0 11.26 11.24 11.26 11.16 11.66 45,176,337 514,469,085 11.388 6.648 6.636 6.648 6.589 6.884 76,520,613 6.7233 -1.40%
2014-08-13 0 11.42 11.38 11.42 11.16 11.44 57,420,280 649,601,916 11.313 6.742 6.719 6.742 6.589 6.754 97,259,657 6.6790 -0.52%
2014-08-12 0 11.48 11.44 11.46 11.02 11.58 49,898,199 570,173,587 11.427 6.778 6.754 6.766 6.506 6.837 84,518,601 6.7461 3.61%
2014-08-11 0 11.08 11.06 11.08 11.00 11.32 33,252,743 370,696,999 11.148 6.541 6.530 6.541 6.494 6.683 56,324,183 6.5815 0.36%
2014-08-08 0 11.04 11.04 11.06 10.82 11.06 31,111,645 341,423,221 10.974 6.518 6.518 6.530 6.388 6.530 52,697,547 6.4789 0.73%
2014-08-07 0 10.96 10.94 10.96 10.70 11.00 32,752,660 357,339,203 10.910 6.471 6.459 6.471 6.317 6.494 55,477,132 6.4412 1.11%
2014-08-06 0 10.84 10.80 10.84 10.62 10.96 29,517,759 319,131,346 10.812 6.400 6.376 6.400 6.270 6.471 49,997,790 6.3829 0.56%
2014-08-05 0 10.78 10.76 10.80 10.58 10.84 20,278,281 217,580,723 10.730 6.364 6.353 6.376 6.246 6.400 34,347,771 6.3346 1.32%
2014-08-04 0 10.64 10.62 10.64 10.58 10.70 14,732,301 156,546,809 10.626 6.282 6.270 6.282 6.246 6.317 24,953,876 6.2734 -0.19%
2014-08-01 0 10.66 10.64 10.68 10.58 10.74 21,017,279 223,832,942 10.650 6.293 6.282 6.305 6.246 6.341 35,599,502 6.2875 0.00%
2014-07-31 0 10.66 10.64 10.70 10.58 10.78 33,443,125 356,757,022 10.668 6.293 6.282 6.317 6.246 6.364 56,646,656 6.2979 1.14%
2014-07-30 0 10.54 10.54 10.56 10.50 10.86 41,930,487 445,220,977 10.618 6.223 6.223 6.234 6.199 6.412 71,022,725 6.2687 -2.23%
2014-07-29 0 10.78 10.76 10.78 10.68 10.78 14,795,552 158,787,712 10.732 6.364 6.353 6.364 6.305 6.364 25,061,012 6.3360 -0.19%
2014-07-28 0 10.80 10.78 10.80 10.76 10.90 14,617,565 158,291,169 10.829 6.376 6.364 6.376 6.353 6.435 24,759,534 6.3931 -0.18%
2014-07-25 0 10.82 10.78 10.82 10.70 10.84 22,103,934 238,331,172 10.782 6.388 6.364 6.388 6.317 6.400 37,440,100 6.3657 0.19%
2014-07-24 0 10.80 10.78 10.80 10.52 10.86 33,687,271 361,990,966 10.746 6.376 6.364 6.376 6.211 6.412 57,060,196 6.3440 2.66%
2014-07-23 0 10.52 10.50 10.52 10.48 10.76 42,194,450 446,725,827 10.587 6.211 6.199 6.211 6.187 6.353 71,469,831 6.2506 -1.87%
2014-07-22 0 10.72 10.72 10.74 10.68 10.92 37,269,428 401,825,572 10.782 6.329 6.329 6.341 6.305 6.447 63,127,727 6.3653 -1.47%
2014-07-21 0 10.88 10.84 10.88 10.82 10.98 16,580,928 180,637,598 10.894 6.423 6.400 6.423 6.388 6.482 28,085,119 6.4318 -1.09%
2014-07-18 0 11.00 11.00 11.02 10.80 11.04 28,185,828 308,887,501 10.959 6.494 6.494 6.506 6.376 6.518 47,741,738 6.4700 0.55%
2014-07-17 0 10.94 10.92 10.94 10.88 11.12 26,693,110 292,720,025 10.966 6.459 6.447 6.459 6.423 6.565 45,213,341 6.4742 -0.18%
2014-07-16 0 10.96 10.94 10.96 10.94 11.14 22,550,130 248,433,563 11.017 6.471 6.459 6.471 6.459 6.577 38,195,876 6.5042 -0.36%
2014-07-15 0 11.00 11.00 11.02 10.88 11.04 32,145,060 352,834,863 10.976 6.494 6.494 6.506 6.423 6.518 54,447,967 6.4802 0.92%
2014-07-14 0 10.90 10.86 10.88 10.74 10.94 30,158,424 328,355,289 10.888 6.435 6.412 6.423 6.341 6.459 51,082,962 6.4279 0.93%
2014-07-11 0 10.80 10.80 10.82 10.52 10.84 35,346,268 379,001,433 10.723 6.376 6.376 6.388 6.211 6.400 59,870,239 6.3304 2.08%
2014-07-10 0 10.58 10.56 10.58 10.52 10.60 25,259,334 266,889,204 10.566 6.246 6.234 6.246 6.211 6.258 42,784,782 6.2379 0.76%
2014-07-09 0 10.50 10.48 10.52 10.38 10.74 50,996,097 535,850,334 10.508 6.199 6.187 6.211 6.128 6.341 86,378,243 6.2035 -2.42%
2014-07-08 0 10.76 10.76 10.78 10.64 10.86 61,628,386 665,281,197 10.795 6.353 6.353 6.364 6.282 6.412 104,387,434 6.3732 2.87%
2014-07-07 0 10.46 10.42 10.44 10.38 10.52 12,975,878 135,422,291 10.436 6.175 6.152 6.164 6.128 6.211 21,978,810 6.1615 0.97%
2014-07-04 0 10.36 10.30 10.34 10.28 10.46 22,368,238 231,894,003 10.367 6.116 6.081 6.105 6.069 6.175 37,887,784 6.1205 -0.00%
2014-07-03 0 10.54 10.52 10.56 10.34 10.66 30,260,911 318,789,905 10.535 6.116 6.105 6.128 6.000 6.186 52,147,114 6.1133 0.38%
2014-07-02 0 10.50 10.48 10.50 10.48 10.64 31,322,911 329,791,711 10.529 6.093 6.082 6.093 6.082 6.174 53,977,206 6.1098 -0.76%
2014-06-30 0 10.58 10.50 10.54 10.30 10.60 36,432,805 382,499,593 10.499 6.140 6.093 6.116 5.977 6.151 62,782,831 6.0924 2.12%
2014-06-27 0 10.36 10.34 10.36 10.14 10.38 20,578,910 211,656,681 10.285 6.012 6.000 6.012 5.884 6.024 35,462,606 5.9684 0.58%
2014-06-26 0 10.30 10.30 10.32 10.18 10.40 27,490,953 282,314,808 10.269 5.977 5.977 5.989 5.907 6.035 47,373,784 5.9593 -0.96%
2014-06-25 0 10.40 10.36 10.40 10.20 10.42 25,463,626 263,484,620 10.347 6.035 6.012 6.035 5.919 6.047 43,880,193 6.0046 1.36%
2014-06-24 0 10.26 10.24 10.30 10.12 10.30 35,583,317 364,282,006 10.237 5.954 5.942 5.977 5.873 5.977 61,318,950 5.9408 1.18%
2014-06-23 0 10.14 10.10 10.14 10.04 10.40 44,189,804 449,605,866 10.174 5.884 5.861 5.884 5.826 6.035 76,150,079 5.9042 -0.78%
2014-06-20 0 10.22 10.20 10.22 10.02 10.24 29,103,646 296,194,529 10.177 5.931 5.919 5.931 5.815 5.942 50,152,857 5.9058 0.79%
2014-06-19 0 10.14 10.12 10.14 10.04 10.22 44,857,160 455,270,889 10.149 5.884 5.873 5.884 5.826 5.931 77,300,100 5.8897 1.81%
2014-06-18 0 9.960 9.960 10.00 9.930 10.00 25,345,794 252,472,498 9.9611 5.780 5.780 5.803 5.762 5.803 43,677,139 5.7804 -0.80%
2014-06-17 0 10.04 10.00 10.02 9.880 10.04 32,957,480 328,555,156 9.9691 5.826 5.803 5.815 5.733 5.826 56,793,977 5.7850 0.40%
2014-06-16 0 10.00 9.990 10.00 9.580 10.10 46,993,162 468,380,458 9.9670 5.803 5.797 5.803 5.559 5.861 80,980,966 5.7838 1.01%
2014-06-13 0 9.900 9.890 9.910 9.640 9.970 31,263,335 309,921,548 9.9133 5.745 5.739 5.751 5.594 5.786 53,874,542 5.7527 1.75%
2014-06-12 0 9.730 9.700 9.750 9.540 9.800 21,652,713 209,947,520 9.6961 5.646 5.629 5.658 5.536 5.687 37,313,037 5.6267 1.04%
2014-06-11 0 9.630 9.650 9.660 9.550 9.660 30,603,861 293,868,753 9.6023 5.588 5.600 5.606 5.542 5.606 52,738,103 5.5722 0.00%
2014-06-10 0 9.630 9.610 9.630 9.540 9.670 33,927,754 326,255,352 9.6162 5.588 5.577 5.588 5.536 5.611 58,466,002 5.5803 0.21%
2014-06-09 0 9.610 9.590 9.610 9.480 9.620 20,731,407 198,485,296 9.5741 5.577 5.565 5.577 5.501 5.582 35,725,397 5.5559 1.26%
2014-06-06 0 9.490 9.470 9.550 9.440 9.680 73,758,262 702,243,676 9.5209 5.507 5.495 5.542 5.478 5.617 127,103,924 5.5250 -1.04%
2014-06-05 0 9.590 9.570 9.580 9.570 9.780 37,012,403 357,455,792 9.6577 5.565 5.553 5.559 5.553 5.675 63,781,623 5.6044 -1.64%
2014-06-04 0 9.750 9.730 9.750 9.660 9.800 30,423,672 296,538,009 9.7469 5.658 5.646 5.658 5.606 5.687 52,427,592 5.6561 -1.52%
2014-06-03 0 9.900 9.890 9.900 9.650 9.980 51,286,872 507,459,794 9.8945 5.745 5.739 5.745 5.600 5.791 88,380,101 5.7418 3.12%
2014-05-30 0 9.600 9.590 9.650 9.550 9.720 49,997,711 480,660,927 9.6137 5.571 5.565 5.600 5.542 5.641 86,158,555 5.5788 0.00%
2014-05-29 0 9.600 9.590 9.630 9.570 9.900 51,130,452 495,868,150 9.6981 5.571 5.565 5.588 5.553 5.745 88,110,551 5.6278 -2.44%
2014-05-28 0 9.840 9.830 9.840 9.810 9.940 57,977,933 573,545,112 9.8925 5.710 5.704 5.710 5.693 5.768 99,910,472 5.7406 1.03%
2014-05-27 0 9.740 9.750 9.760 9.550 9.830 50,098,198 488,826,836 9.7574 5.652 5.658 5.664 5.542 5.704 86,331,719 5.6622 1.35%
2014-05-26 0 9.610 9.590 9.610 9.430 9.660 37,029,108 355,189,132 9.5922 5.577 5.565 5.577 5.472 5.606 63,810,410 5.5663 1.37%
2014-05-23 0 9.480 9.450 9.470 9.360 9.480 37,157,842 350,643,333 9.4366 5.501 5.484 5.495 5.432 5.501 64,032,251 5.4760 0.11%
2014-05-22 0 9.470 9.460 9.470 9.260 9.500 68,013,376 640,291,068 9.4142 5.495 5.490 5.495 5.374 5.513 117,204,049 5.4630 0.32%
2014-05-21 0 9.440 9.440 9.450 9.090 9.470 66,731,171 622,442,631 9.3276 5.478 5.478 5.484 5.275 5.495 114,994,489 5.4128 3.40%
2014-05-20 0 9.130 9.130 9.140 8.900 9.280 56,854,484 518,979,270 9.1282 5.298 5.298 5.304 5.165 5.385 97,974,489 5.2971 2.01%
2014-05-19 0 8.950 8.950 8.960 8.880 8.990 21,880,482 195,699,532 8.9440 5.194 5.194 5.199 5.153 5.217 37,705,540 5.1902 -0.44%
2014-05-16 0 8.990 8.990 9.000 8.700 9.000 31,217,637 277,820,543 8.8995 5.217 5.217 5.223 5.049 5.223 53,795,792 5.1644 1.12%
2014-05-15 0 8.890 8.880 8.890 8.640 8.900 30,633,823 269,418,495 8.7948 5.159 5.153 5.159 5.014 5.165 52,789,735 5.1036 2.30%
2014-05-14 0 8.690 8.690 8.700 8.530 8.730 22,565,113 195,488,248 8.6633 5.043 5.043 5.049 4.950 5.066 38,885,331 5.0273 0.93%
2014-05-13 0 8.610 8.610 8.620 8.520 8.830 39,826,532 344,124,137 8.6406 4.996 4.996 5.002 4.944 5.124 68,631,071 5.0141 2.14%
2014-05-12 0 8.430 8.430 8.450 8.170 8.500 35,095,740 292,799,843 8.3429 4.892 4.892 4.904 4.741 4.933 60,478,733 4.8414 0.96%
2014-05-09 0 8.350 8.340 8.360 8.180 8.420 19,522,693 162,642,453 8.3309 4.845 4.840 4.851 4.747 4.886 33,642,480 4.8344 0.12%
2014-05-08 0 8.340 8.340 8.350 8.300 8.470 41,957,205 351,450,848 8.3764 4.840 4.840 4.845 4.816 4.915 72,302,753 4.8608 -1.77%
2014-05-07 0 8.490 8.460 8.470 8.200 8.590 64,666,667 543,906,173 8.4109 4.927 4.909 4.915 4.758 4.985 111,436,833 4.8808 -2.75%
2014-05-05 0 8.730 8.720 8.730 8.720 8.940 17,187,907 150,683,282 8.7668 5.066 5.060 5.066 5.060 5.188 29,619,060 5.0874 -1.80%
2014-05-02 0 8.890 8.890 8.900 8.810 8.950 20,772,284 184,138,660 8.8646 5.159 5.159 5.165 5.112 5.194 35,795,838 5.1441 0.79%
2014-04-30 0 8.820 8.800 8.820 8.790 9.050 44,555,419 397,081,111 8.9121 5.118 5.107 5.118 5.101 5.252 76,780,125 5.1717 -0.11%
2014-04-29 0 8.830 8.830 8.850 8.590 8.870 33,847,959 295,274,523 8.7236 5.124 5.124 5.136 4.985 5.147 58,328,495 5.0623 1.96%
2014-04-28 0 8.660 8.650 8.660 8.650 8.880 23,696,262 206,482,666 8.7137 5.025 5.020 5.025 5.020 5.153 40,834,583 5.0566 -1.59%
2014-04-25 0 8.800 8.780 8.800 8.750 8.940 40,727,268 359,993,990 8.8391 5.107 5.095 5.107 5.078 5.188 70,183,264 5.1293 0.00%
2014-04-24 0 8.800 8.770 8.800 8.740 8.940 29,431,534 259,842,325 8.8287 5.107 5.089 5.107 5.072 5.188 50,717,890 5.1233 -0.68%
2014-04-23 0 8.860 8.850 8.860 8.830 9.140 47,022,694 419,190,209 8.9146 5.141 5.136 5.141 5.124 5.304 81,031,857 5.1732 -1.23%
2014-04-22 0 8.970 8.980 8.990 8.900 9.270 46,326,037 418,170,349 9.0267 5.205 5.211 5.217 5.165 5.379 79,831,342 5.2382 -3.34%
2014-04-17 0 9.280 9.280 9.290 9.220 9.510 30,603,353 286,180,036 9.3513 5.385 5.385 5.391 5.350 5.519 52,737,228 5.4265 -0.64%
2014-04-16 0 9.340 9.330 9.340 9.150 9.380 34,606,892 320,876,922 9.2721 5.420 5.414 5.420 5.310 5.443 59,636,326 5.3806 2.19%
2014-04-15 0 9.140 9.100 9.120 9.100 9.470 51,274,368 473,461,604 9.2339 5.304 5.281 5.292 5.281 5.495 88,358,554 5.3584 -3.08%
2014-04-14 0 9.430 9.430 9.450 9.280 9.470 31,080,601 291,753,864 9.3870 5.472 5.472 5.484 5.385 5.495 53,559,645 5.4473 -0.53%
2014-04-11 0 9.480 9.480 9.490 9.300 9.530 58,797,231 555,695,122 9.4510 5.501 5.501 5.507 5.397 5.530 101,322,327 5.4844 0.85%
2014-04-10 0 9.400 9.400 9.410 8.990 9.480 91,083,849 846,240,680 9.2908 5.455 5.455 5.461 5.217 5.501 156,960,241 5.3914 4.91%
2014-04-09 0 8.960 8.970 8.990 8.890 9.030 30,397,924 271,792,186 8.9411 5.199 5.205 5.217 5.159 5.240 52,383,222 5.1885 0.34%
2014-04-08 0 8.930 8.910 8.930 8.810 8.990 42,408,246 377,546,277 8.9027 5.182 5.170 5.182 5.112 5.217 73,080,009 5.1662 -0.67%
2014-04-07 0 8.990 8.990 9.000 8.830 9.090 53,816,266 483,743,163 8.9888 5.217 5.217 5.223 5.124 5.275 92,738,879 5.2162 0.90%
2014-04-04 0 8.910 8.890 8.910 8.800 8.980 28,369,779 252,483,132 8.8997 5.170 5.159 5.170 5.107 5.211 48,888,221 5.1645 -1.00%
2014-04-03 0 9.000 8.990 9.000 8.920 9.050 61,153,462 547,734,772 8.9567 5.223 5.217 5.223 5.176 5.252 105,382,702 5.1976 1.81%
2014-04-02 0 8.840 8.840 8.850 8.770 9.000 32,461,620 287,570,088 8.8588 5.130 5.130 5.136 5.089 5.223 55,939,486 5.1407 0.00%
2014-04-01 0 8.840 8.850 8.860 8.530 8.860 68,521,873 600,925,806 8.7698 5.130 5.136 5.141 4.950 5.141 118,080,316 5.0891 3.15%
2014-03-31 0 8.570 8.520 8.560 8.420 8.600 30,112,237 257,246,887 8.5429 4.973 4.944 4.967 4.886 4.991 51,890,912 4.9575 0.59%
2014-03-28 0 8.520 8.510 8.520 8.310 8.650 56,110,088 478,019,489 8.5193 4.944 4.938 4.944 4.822 5.020 96,691,708 4.9437 1.55%
2014-03-27 0 8.390 8.370 8.390 8.250 8.440 48,570,443 406,247,556 8.3641 4.869 4.857 4.869 4.787 4.898 83,699,015 4.8537 0.84%
2014-03-26 0 8.320 8.310 8.320 8.270 8.390 42,019,827 349,622,640 8.3204 4.828 4.822 4.828 4.799 4.869 72,410,666 4.8283 1.09%
2014-03-25 0 8.230 8.240 8.250 8.220 8.380 31,919,395 263,718,351 8.2620 4.776 4.782 4.787 4.770 4.863 55,005,097 4.7944 -1.79%
2014-03-24 0 8.380 8.380 8.400 8.370 8.530 45,653,335 385,890,143 8.4526 4.863 4.863 4.875 4.857 4.950 78,672,109 4.9050 0.00%
2014-03-21 0 8.380 8.390 8.420 8.350 8.470 41,223,646 346,719,669 8.4107 4.863 4.869 4.886 4.845 4.915 71,038,647 4.8807 -0.12%
2014-03-20 0 8.390 8.390 8.400 8.360 8.530 38,900,681 328,533,464 8.4454 4.869 4.869 4.875 4.851 4.950 67,035,598 4.9009 -1.18%
2014-03-19 0 8.490 8.490 8.500 8.440 8.570 40,020,632 340,498,548 8.5081 4.927 4.927 4.933 4.898 4.973 68,965,553 4.9372 1.19%
2014-03-18 0 8.390 8.380 8.390 8.360 8.480 31,571,983 265,979,271 8.4245 4.869 4.863 4.869 4.851 4.921 54,406,419 4.8887 1.45%
2014-03-17 0 8.270 8.280 8.290 8.130 8.400 29,303,253 242,957,175 8.2911 4.799 4.805 4.811 4.718 4.875 50,496,830 4.8113 0.61%
2014-03-14 0 8.220 8.200 8.220 8.100 8.270 44,786,550 366,463,094 8.1824 4.770 4.758 4.770 4.700 4.799 77,178,422 4.7483 -1.56%
2014-03-13 0 8.350 8.350 8.370 8.280 8.450 31,279,871 262,088,615 8.3788 4.845 4.845 4.857 4.805 4.904 53,903,037 4.8622 -1.07%
2014-03-12 0 8.440 8.430 8.450 8.270 8.540 62,951,297 528,892,396 8.4016 4.898 4.892 4.904 4.799 4.956 108,480,821 4.8754 -1.75%
2014-03-11 0 8.590 8.590 8.600 8.190 8.640 96,589,076 820,457,020 8.4943 4.985 4.985 4.991 4.753 5.014 166,447,124 4.9292 5.01%
2014-03-10 0 8.180 8.170 8.190 8.080 8.240 35,997,539 294,346,089 8.1768 4.747 4.741 4.753 4.689 4.782 62,032,758 4.7450 -1.09%
2014-03-07 0 8.270 8.280 8.290 8.220 8.340 33,258,711 275,010,416 8.2688 4.799 4.805 4.811 4.770 4.840 57,313,073 4.7984 -0.48%
2014-03-06 0 8.310 8.300 8.330 8.090 8.320 48,335,701 396,372,101 8.2004 4.822 4.816 4.834 4.695 4.828 83,294,496 4.7587 2.09%
2014-03-05 0 8.140 8.130 8.140 8.090 8.370 73,077,627 600,560,431 8.2181 4.724 4.718 4.724 4.695 4.857 125,931,019 4.7690 -1.81%
2014-03-04 0 8.290 8.290 8.310 8.230 8.460 43,778,644 364,471,377 8.3253 4.811 4.811 4.822 4.776 4.909 75,441,548 4.8312 -1.07%
2014-03-03 0 8.380 8.360 8.370 8.210 8.530 87,829,537 737,384,917 8.3956 4.863 4.851 4.857 4.764 4.950 151,352,248 4.8720 1.21%
2014-02-28 0 8.280 8.270 8.280 8.210 8.390 85,578,943 710,707,011 8.3047 4.805 4.799 4.805 4.764 4.869 147,473,912 4.8192 1.22%
2014-02-27 0 8.180 8.190 8.200 7.920 8.210 106,840,913 864,808,808 8.0944 4.747 4.753 4.758 4.596 4.764 184,113,602 4.6971 4.20%
2014-02-26 0 7.850 7.840 7.850 7.620 7.940 81,458,829 636,715,447 7.8164 4.555 4.550 4.555 4.422 4.608 140,373,926 4.5359 1.68%
2014-02-25 0 7.720 7.710 7.720 7.670 7.990 109,838,545 859,336,700 7.8236 4.480 4.474 4.480 4.451 4.637 189,279,271 4.5400 -1.03%
2014-02-24 0 7.800 7.790 7.800 7.660 7.860 113,013,019 876,664,004 7.7572 4.526 4.521 4.526 4.445 4.561 194,749,683 4.5015 -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 4.584 4.579 4.584 4.497 4.747 291,794,292 4.5703 -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 4.695 4.689 4.695 4.660 4.909 253,448,904 4.7291 -4.49%
2014-02-19 0 8.470 8.460 8.470 8.460 8.620 33,448,974 284,598,277 8.5084 4.915 4.909 4.915 4.909 5.002 57,640,944 4.9374 -0.59%
2014-02-18 0 8.520 8.510 8.550 8.430 8.570 56,259,371 478,398,931 8.5035 4.944 4.938 4.962 4.892 4.973 96,948,960 4.9345 -0.47%
2014-02-17 0 8.560 8.560 8.570 8.500 8.760 80,384,690 692,887,292 8.6196 4.967 4.967 4.973 4.933 5.083 138,522,916 5.0020 -1.72%
2014-02-14 0 8.710 8.690 8.700 8.550 8.790 85,748,375 741,893,417 8.6520 5.054 5.043 5.049 4.962 5.101 147,765,886 5.0207 0.93%
2014-02-13 0 8.630 8.630 8.640 8.520 8.870 81,714,456 707,069,636 8.6529 5.008 5.008 5.014 4.944 5.147 140,814,435 5.0213 -0.58%
2014-02-12 0 8.680 8.680 8.690 8.540 8.690 65,068,169 560,209,445 8.6096 5.037 5.037 5.043 4.956 5.043 112,128,721 4.9961 1.52%
2014-02-11 0 8.550 8.570 8.580 8.520 8.640 52,788,553 451,354,713 8.5502 4.962 4.973 4.979 4.944 5.014 90,967,873 4.9617 -0.81%
2014-02-10 0 8.620 8.620 8.630 8.430 8.730 92,028,695 793,259,290 8.6197 5.002 5.002 5.008 4.892 5.066 158,588,447 5.0020 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 4.886 4.886 4.898 4.776 5.014 239,145,133 4.8638 1.32%
2014-02-06 0 8.310 8.300 8.310 8.150 8.630 109,397,349 911,541,986 8.3324 4.822 4.816 4.822 4.729 5.008 188,518,980 4.8353 -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 4.938 4.938 4.944 4.869 5.141 379,305,009 4.9838 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 4.880 4.880 4.886 4.863 5.391 608,690,276 5.0364 -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 5.838 5.826 5.838 5.768 6.198 308,631,487 5.9236 -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 6.360 6.360 6.372 6.198 6.453 159,207,475 6.3686 4.58%
2014-01-28 0 10.48 10.46 10.48 9.840 10.54 56,363,120 580,687,812 10.303 6.082 6.070 6.082 5.710 6.116 97,127,746 5.9786 5.86%
2014-01-27 0 9.900 9.900 9.930 9.840 10.30 76,436,508 765,857,066 10.020 5.745 5.745 5.762 5.710 5.977 131,719,211 5.8143 -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 6.058 6.058 6.070 6.000 6.546 220,292,378 6.2201 1.16%
2014-01-23 1 - - - - - 0 0 - 5.989 - - - - 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 5.989 5.977 6.000 5.954 6.105 56,931,813 6.0166 -1.34%
2014-01-21 0 10.46 10.46 10.48 10.34 10.64 55,124,303 579,126,419 10.506 6.070 6.070 6.082 6.000 6.174 94,992,954 6.0965 2.75%
2014-01-20 0 10.18 10.16 10.18 10.04 10.26 28,119,482 286,414,658 10.186 5.907 5.896 5.907 5.826 5.954 48,456,897 5.9107 1.39%
2014-01-17 0 10.04 10.04 10.06 10.02 10.46 65,999,577 668,829,272 10.134 5.826 5.826 5.838 5.815 6.070 113,733,770 5.8807 -4.02%
2014-01-16 0 10.46 10.46 10.48 10.00 10.48 85,163,045 874,195,942 10.265 6.070 6.070 6.082 5.803 6.082 146,757,216 5.9567 5.02%
2014-01-15 0 9.960 9.950 9.960 9.550 10.04 83,410,917 820,284,347 9.8343 5.780 5.774 5.780 5.542 5.826 143,737,861 5.7068 5.51%
2014-01-14 0 9.440 9.440 9.450 9.410 9.670 38,270,142 364,410,161 9.5220 5.478 5.478 5.484 5.461 5.611 65,949,022 5.5256 -1.05%
2014-01-13 0 9.540 9.540 9.560 9.250 9.630 69,649,809 662,974,640 9.5187 5.536 5.536 5.548 5.368 5.588 120,024,032 5.5237 3.81%
2014-01-10 0 9.190 9.200 9.210 9.010 9.300 47,144,751 433,604,722 9.1973 5.333 5.339 5.345 5.228 5.397 81,242,191 5.3372 2.00%
2014-01-09 0 9.010 9.000 9.010 8.970 9.320 44,019,678 400,617,552 9.1009 5.228 5.223 5.228 5.205 5.408 75,856,909 5.2812 0.22%
2014-01-08 0 8.990 8.980 8.990 8.950 9.050 41,537,073 373,707,878 8.9970 5.217 5.211 5.217 5.194 5.252 71,578,760 5.2209 0.00%
2014-01-07 0 8.990 8.980 8.990 8.930 9.200 30,641,285 276,644,113 9.0285 5.217 5.211 5.217 5.182 5.339 52,802,594 5.2392 -1.64%
2014-01-06 0 9.140 9.150 9.160 9.120 9.330 25,878,290 237,841,752 9.1908 5.304 5.310 5.316 5.292 5.414 44,594,763 5.3334 -1.61%
2014-01-03 0 9.290 9.280 9.300 9.260 9.440 23,027,571 215,016,054 9.3373 5.391 5.385 5.397 5.374 5.478 39,682,261 5.4184 -2.11%
2014-01-02 0 9.490 9.470 9.490 9.330 9.500 14,303,680 134,902,867 9.4313 5.507 5.495 5.507 5.414 5.513 24,648,816 5.4730 0.64%
2013-12-31 0 9.430 9.430 9.470 9.310 9.520 9,757,560 92,071,758 9.4359 5.472 5.472 5.495 5.403 5.524 16,814,715 5.4757 0.86%
2013-12-30 0 9.350 9.310 9.360 9.300 9.420 10,657,480 99,620,771 9.3475 5.426 5.403 5.432 5.397 5.466 18,365,502 5.4243 -0.32%
2013-12-27 0 9.380 9.360 9.400 9.280 9.400 9,324,140 87,277,773 9.3604 5.443 5.432 5.455 5.385 5.455 16,067,824 5.4318 0.32%
2013-12-24 0 9.350 9.340 9.350 9.200 9.380 13,140,003 122,365,137 9.3124 5.426 5.420 5.426 5.339 5.443 22,643,510 5.4040 1.08%
2013-12-23 0 9.250 9.240 9.260 9.130 9.320 25,664,057 235,935,195 9.1932 5.368 5.362 5.374 5.298 5.408 44,225,586 5.3348 1.43%
2013-12-20 0 9.120 9.120 9.130 9.100 9.450 32,382,848 299,656,584 9.2536 5.292 5.292 5.298 5.281 5.484 55,803,742 5.3698 -2.67%
2013-12-19 0 9.370 9.350 9.360 9.260 9.520 26,743,517 252,318,596 9.4348 5.437 5.426 5.432 5.374 5.524 46,085,765 5.4750 -0.53%
2013-12-18 0 9.420 9.410 9.430 9.390 9.570 19,617,375 185,950,189 9.4789 5.466 5.461 5.472 5.449 5.553 33,805,641 5.5006 -0.21%
2013-12-17 0 9.440 9.420 9.450 9.330 9.540 33,624,790 318,391,838 9.4690 5.478 5.466 5.484 5.414 5.536 57,943,919 5.4948 1.61%
2013-12-16 0 9.290 9.290 9.300 9.200 9.440 29,477,426 274,876,255 9.3250 5.391 5.391 5.397 5.339 5.478 50,796,974 5.4113 0.22%
2013-12-13 0 9.270 9.250 9.280 9.140 9.320 30,776,360 285,383,249 9.2728 5.379 5.368 5.385 5.304 5.408 53,035,362 5.3810 -0.32%
2013-12-12 0 9.300 9.300 9.310 9.280 9.390 25,147,058 234,622,524 9.3300 5.397 5.397 5.403 5.385 5.449 43,334,667 5.4142 -1.59%
2013-12-11 0 9.450 9.420 9.450 9.360 9.640 29,026,346 274,169,183 9.4455 5.484 5.466 5.484 5.432 5.594 50,019,650 5.4812 -0.42%
2013-12-10 0 9.490 9.480 9.490 9.470 9.560 26,083,260 247,975,536 9.5071 5.507 5.501 5.507 5.495 5.548 44,947,977 5.5169 0.11%
2013-12-09 0 9.480 9.470 9.490 9.420 9.640 43,403,075 413,027,060 9.5161 5.501 5.495 5.507 5.466 5.594 74,794,348 5.5222 1.94%
2013-12-06 0 9.300 9.300 9.310 9.100 9.380 30,417,882 283,042,689 9.3051 5.397 5.397 5.403 5.281 5.443 52,417,615 5.3998 1.31%
2013-12-05 0 9.180 9.170 9.180 9.080 9.240 28,690,960 262,580,168 9.1520 5.327 5.321 5.327 5.269 5.362 49,441,696 5.3109 0.55%
2013-12-04 0 9.130 9.130 9.140 9.060 9.200 21,900,146 200,037,947 9.1341 5.298 5.298 5.304 5.258 5.339 37,739,426 5.3005 -0.11%
2013-12-03 0 9.140 9.140 9.150 9.120 9.280 15,486,682 141,941,633 9.1654 5.304 5.304 5.310 5.292 5.385 26,687,424 5.3187 -1.30%
2013-12-02 0 9.260 9.240 9.270 9.150 9.270 13,678,208 126,268,914 9.2314 5.374 5.362 5.379 5.310 5.379 23,570,972 5.3570 0.76%
2013-11-29 0 9.190 9.180 9.190 9.110 9.260 16,647,280 152,650,675 9.1697 5.333 5.327 5.333 5.287 5.374 28,687,425 5.3212 0.00%
2013-11-28 0 9.190 9.170 9.190 9.020 9.290 19,445,926 178,796,249 9.1945 5.333 5.321 5.333 5.234 5.391 33,510,192 5.3356 -0.11%
2013-11-27 0 9.200 9.190 9.210 9.020 9.220 25,011,736 229,119,985 9.1605 5.339 5.333 5.345 5.234 5.350 43,101,474 5.3158 -0.11%
2013-11-26 0 9.210 9.150 9.190 9.080 9.250 52,438,484 481,637,220 9.1848 5.345 5.310 5.333 5.269 5.368 90,364,617 5.3299 0.33%
2013-11-25 0 9.180 9.180 9.200 8.970 9.200 24,573,785 224,550,143 9.1378 5.327 5.327 5.339 5.205 5.339 42,346,775 5.3027 1.66%
2013-11-22 0 9.030 9.020 9.040 8.930 9.090 25,477,477 229,398,890 9.0040 5.240 5.234 5.246 5.182 5.275 43,904,062 5.2250 0.00%
2013-11-21 0 9.030 9.020 9.040 8.980 9.080 34,364,242 310,074,496 9.0232 5.240 5.234 5.246 5.211 5.269 59,218,179 5.2361 0.44%
2013-11-20 0 8.990 8.990 9.000 8.960 9.170 49,972,174 452,103,998 9.0471 5.217 5.217 5.223 5.199 5.321 86,114,548 5.2500 -2.07%
2013-11-19 0 9.240 9.250 9.270 9.150 9.500 54,163,251 501,151,264 9.2526 5.327 5.333 5.344 5.275 5.477 93,946,866 5.3344 -2.33%
2013-11-18 0 9.460 9.420 9.430 9.180 9.560 99,698,104 934,710,182 9.3754 5.454 5.431 5.437 5.293 5.512 172,927,663 5.4052 5.23%
2013-11-15 0 8.990 8.960 8.990 8.870 9.050 50,100,415 449,539,818 8.9728 5.183 5.166 5.183 5.114 5.218 86,899,824 5.1731 1.93%
2013-11-14 0 8.820 8.800 8.820 8.710 8.830 20,804,596 182,961,674 8.7943 5.085 5.073 5.085 5.022 5.091 36,085,843 5.0702 0.80%
2013-11-13 0 8.750 8.740 8.760 8.580 8.870 43,423,271 378,643,665 8.7198 5.045 5.039 5.050 4.947 5.114 75,318,230 5.0273 -1.13%
2013-11-12 0 8.850 8.850 8.860 8.710 8.860 41,265,354 362,732,772 8.7902 5.102 5.102 5.108 5.022 5.108 71,575,295 5.0678 0.68%
2013-11-11 0 8.790 8.790 8.800 8.570 8.830 65,627,287 573,140,088 8.7333 5.068 5.068 5.073 4.941 5.091 113,831,386 5.0350 3.05%
2013-11-08 0 8.530 8.510 8.520 8.380 8.650 60,147,859 511,321,351 8.5011 4.918 4.906 4.912 4.831 4.987 104,327,247 4.9011 -0.81%
2013-11-07 0 8.600 8.590 8.600 8.300 8.740 59,908,185 513,082,994 8.5645 4.958 4.952 4.958 4.785 5.039 103,911,529 4.9377 2.14%
2013-11-06 0 8.420 8.410 8.420 8.270 8.500 27,129,963 227,418,092 8.3825 4.854 4.849 4.854 4.768 4.901 47,057,275 4.8328 -0.24%
2013-11-05 0 8.440 8.440 8.450 8.400 8.470 31,173,845 262,898,966 8.4333 4.866 4.866 4.872 4.843 4.883 54,071,441 4.8621 0.96%
2013-11-04 0 8.360 8.350 8.360 8.200 8.480 22,823,273 190,210,029 8.3340 4.820 4.814 4.820 4.728 4.889 39,587,265 4.8048 -0.95%
2013-11-01 0 8.440 8.420 8.430 8.360 8.480 40,882,111 345,170,238 8.4431 4.866 4.854 4.860 4.820 4.889 70,910,555 4.8677 1.69%
2013-10-31 0 8.300 8.280 8.300 8.190 8.350 31,366,998 260,644,485 8.3095 4.785 4.774 4.785 4.722 4.814 54,406,468 4.7907 1.47%
2013-10-30 0 8.180 8.170 8.200 8.080 8.200 25,974,215 211,297,538 8.1349 4.716 4.710 4.728 4.658 4.728 45,052,615 4.6900 1.36%
2013-10-29 0 8.070 8.050 8.070 7.950 8.110 24,056,863 192,901,515 8.0186 4.653 4.641 4.653 4.583 4.676 41,726,943 4.6229 0.12%
2013-10-28 0 8.060 8.040 8.050 7.920 8.060 26,451,647 210,989,906 7.9764 4.647 4.635 4.641 4.566 4.647 45,880,727 4.5987 -0.12%
2013-10-25 0 8.070 8.080 8.090 8.020 8.200 24,045,100 194,905,026 8.1058 4.653 4.658 4.664 4.624 4.728 41,706,540 4.6732 -0.74%
2013-10-24 0 8.130 8.110 8.130 8.080 8.250 30,053,468 244,067,838 8.1211 4.687 4.676 4.687 4.658 4.756 52,128,133 4.6821 -1.09%
2013-10-23 0 8.220 8.200 8.210 8.190 8.340 19,534,396 160,872,730 8.2354 4.739 4.728 4.733 4.722 4.808 33,882,665 4.7479 -0.48%
2013-10-22 0 8.260 8.260 8.280 8.160 8.300 31,035,781 255,304,858 8.2261 4.762 4.762 4.774 4.704 4.785 53,831,967 4.7426 0.98%
2013-10-21 0 8.180 8.180 8.190 8.110 8.220 26,094,440 213,217,771 8.1710 4.716 4.716 4.722 4.676 4.739 45,261,147 4.7108 1.36%
2013-10-18 0 8.070 8.040 8.070 7.890 8.170 55,477,727 444,268,183 8.0080 4.653 4.635 4.653 4.549 4.710 96,226,842 4.6169 -1.71%
2013-10-17 0 8.210 8.210 8.220 8.200 8.400 21,253,889 176,240,052 8.2921 4.733 4.733 4.739 4.728 4.843 36,865,148 4.7807 -1.32%
2013-10-16 0 8.320 8.300 8.320 8.280 8.420 22,782,405 190,299,211 8.3529 4.797 4.785 4.797 4.774 4.854 39,516,379 4.8157 -0.12%
2013-10-15 0 8.330 8.330 8.340 8.330 8.400 15,416,459 128,750,118 8.3515 4.803 4.803 4.808 4.803 4.843 26,740,049 4.8149 0.00%
2013-10-11 0 8.330 8.320 8.340 8.280 8.400 26,420,833 220,604,732 8.3497 4.803 4.797 4.808 4.774 4.843 45,827,280 4.8138 1.22%
2013-10-10 0 8.230 8.220 8.230 8.100 8.260 19,510,209 159,762,574 8.1887 4.745 4.739 4.745 4.670 4.762 33,840,712 4.7210 1.35%
2013-10-09 0 8.120 8.120 8.130 8.120 8.190 15,321,949 124,980,320 8.1569 4.681 4.681 4.687 4.681 4.722 26,576,121 4.7027 -0.85%
2013-10-08 0 8.190 8.170 8.180 8.110 8.230 19,535,027 159,787,916 8.1796 4.722 4.710 4.716 4.676 4.745 33,883,759 4.7158 0.12%
2013-10-07 0 8.180 8.150 8.190 8.120 8.240 16,276,230 133,058,926 8.1750 4.716 4.699 4.722 4.681 4.751 28,231,333 4.7132 -0.37%
2013-10-04 0 8.210 8.210 8.220 8.110 8.250 20,941,581 171,821,217 8.2048 4.733 4.733 4.739 4.676 4.756 36,323,446 4.7303 0.74%
2013-10-03 0 8.150 8.140 8.160 8.080 8.200 20,585,748 167,692,327 8.1460 4.699 4.693 4.704 4.658 4.728 35,706,249 4.6964 0.62%
2013-10-02 0 8.100 8.090 8.100 8.060 8.200 25,456,667 206,928,060 8.1286 4.670 4.664 4.670 4.647 4.728 44,154,921 4.6864 -0.12%
2013-09-30 0 8.110 8.060 8.080 8.060 8.200 27,210,792 220,912,932 8.1186 4.676 4.647 4.658 4.647 4.728 47,197,474 4.6806 -1.82%
2013-09-27 0 8.260 8.240 8.280 8.210 8.300 24,592,222 203,126,639 8.2598 4.762 4.751 4.774 4.733 4.785 42,655,530 4.7620 0.36%
2013-09-26 0 8.230 8.200 8.230 8.080 8.300 29,018,228 238,181,666 8.2080 4.745 4.728 4.745 4.658 4.785 50,332,495 4.7322 0.98%
2013-09-25 0 8.150 8.150 8.160 8.140 8.280 30,209,237 247,357,674 8.1881 4.699 4.699 4.704 4.693 4.774 52,398,316 4.7207 -0.85%
2013-09-24 0 8.220 8.210 8.220 8.000 8.250 65,864,940 538,854,820 8.1812 4.739 4.733 4.739 4.612 4.756 114,243,598 4.7167 3.14%
2013-09-23 0 7.970 7.960 8.000 7.930 8.210 29,917,450 239,110,540 7.9923 4.595 4.589 4.612 4.572 4.733 51,892,208 4.6078 -1.85%
2013-09-19 0 8.120 8.110 8.120 8.110 8.250 30,883,388 252,657,614 8.1810 4.681 4.676 4.681 4.676 4.756 53,567,640 4.7166 0.12%
2013-09-18 0 8.110 8.110 8.120 8.100 8.180 26,884,135 218,511,352 8.1279 4.676 4.676 4.681 4.670 4.716 46,630,883 4.6860 -0.37%
2013-09-17 0 8.140 8.130 8.140 7.970 8.150 41,210,489 332,429,994 8.0666 4.693 4.687 4.693 4.595 4.699 71,480,131 4.6507 1.24%
2013-09-16 0 8.040 8.030 8.040 7.910 8.100 36,301,437 290,608,444 8.0054 4.635 4.630 4.635 4.560 4.670 62,965,316 4.6154 1.13%
2013-09-13 0 7.950 7.940 7.970 7.800 7.990 30,470,202 240,863,722 7.9049 4.583 4.578 4.595 4.497 4.606 52,850,963 4.5574 0.63%
2013-09-12 0 7.900 7.910 7.920 7.850 8.080 29,211,239 232,065,867 7.9444 4.555 4.560 4.566 4.526 4.658 50,667,275 4.5802 -0.88%
2013-09-11 0 7.970 7.960 7.970 7.930 8.200 53,650,379 431,661,539 8.0458 4.595 4.589 4.595 4.572 4.728 93,057,283 4.6387 -0.87%
2013-09-10 0 8.040 8.030 8.040 7.930 8.050 95,873,917 767,033,865 8.0004 4.635 4.630 4.635 4.572 4.641 166,294,561 4.6125 3.88%
2013-09-09 0 7.740 7.730 7.740 7.640 7.750 49,870,723 383,281,417 7.6855 4.462 4.457 4.462 4.405 4.468 86,501,420 4.4309 2.52%
2013-09-06 0 7.550 7.530 7.560 7.520 7.650 27,255,471 206,204,469 7.5656 4.353 4.341 4.359 4.336 4.410 47,274,970 4.3618 -0.66%
2013-09-05 0 7.600 7.610 7.620 7.520 7.640 39,801,260 302,161,171 7.5917 4.382 4.387 4.393 4.336 4.405 69,035,805 4.3769 1.33%
2013-09-04 0 7.500 7.490 7.500 7.450 7.620 32,310,265 243,904,096 7.5488 4.324 4.318 4.324 4.295 4.393 56,042,576 4.3521 -1.45%
2013-09-03 0 7.610 7.610 7.630 7.580 7.740 28,961,528 221,403,276 7.6447 4.387 4.387 4.399 4.370 4.462 50,234,148 4.4074 0.79%
2013-09-02 0 7.550 7.540 7.550 7.450 7.590 36,063,735 272,138,891 7.5461 4.353 4.347 4.353 4.295 4.376 62,553,019 4.3505 0.67%
2013-08-30 0 7.500 7.490 7.500 7.400 7.520 25,131,865 187,772,791 7.4715 4.324 4.318 4.324 4.266 4.336 43,591,548 4.3076 -0.27%
2013-08-29 0 7.520 7.510 7.540 7.360 7.540 27,269,103 203,111,528 7.4484 4.336 4.330 4.347 4.243 4.347 47,298,615 4.2942 1.76%
2013-08-28 0 7.390 7.380 7.390 7.340 7.450 38,315,905 283,523,502 7.3996 4.261 4.255 4.261 4.232 4.295 66,459,437 4.2661 -1.73%
2013-08-27 0 7.520 7.520 7.540 7.410 7.570 35,896,045 269,105,603 7.4968 4.336 4.336 4.347 4.272 4.364 62,262,159 4.3221 1.76%
2013-08-26 0 7.390 7.380 7.400 7.350 7.450 16,968,400 125,489,184 7.3955 4.261 4.255 4.266 4.238 4.295 29,431,911 4.2637 -0.14%
2013-08-23 0 7.400 7.400 7.410 7.320 7.540 28,937,677 215,170,411 7.4356 4.266 4.266 4.272 4.220 4.347 50,192,779 4.2869 -0.67%
2013-08-22 0 7.450 7.430 7.450 7.240 7.490 33,747,135 249,938,396 7.4062 4.295 4.284 4.295 4.174 4.318 58,534,846 4.2699 1.64%
2013-08-21 0 7.330 7.330 7.340 7.150 7.430 43,789,670 320,526,424 7.3197 4.226 4.226 4.232 4.122 4.284 75,953,754 4.2200 0.41%
2013-08-20 0 7.300 7.330 7.340 7.230 7.680 99,115,118 734,686,831 7.4125 4.209 4.226 4.232 4.168 4.428 171,916,466 4.2735 -4.95%
2013-08-19 0 7.680 7.680 7.690 7.670 7.920 36,112,663 280,146,398 7.7576 4.428 4.428 4.434 4.422 4.566 62,637,885 4.4725 -2.54%
2013-08-16 0 7.880 7.880 7.890 7.680 7.900 62,139,332 485,118,843 7.8070 4.543 4.543 4.549 4.428 4.555 107,781,483 4.5009 2.07%
2013-08-15 0 7.720 7.720 7.740 7.660 7.800 78,333,156 605,750,377 7.7330 4.451 4.451 4.462 4.416 4.497 135,869,882 4.4583 2.12%
2013-08-13 0 7.560 7.560 7.570 7.410 7.630 42,762,933 322,080,392 7.5318 4.359 4.359 4.364 4.272 4.399 74,172,866 4.3423 -0.92%
2013-08-12 0 7.630 7.630 7.650 7.540 7.690 35,658,801 272,119,378 7.6312 4.399 4.399 4.410 4.347 4.434 61,850,656 4.3996 1.06%
2013-08-09 0 7.550 7.550 7.560 7.430 7.600 43,608,483 329,646,048 7.5592 4.353 4.353 4.359 4.284 4.382 75,639,483 4.3581 1.89%
2013-08-08 0 7.410 7.390 7.400 7.360 7.450 30,120,896 223,440,361 7.4181 4.272 4.261 4.266 4.243 4.295 52,245,087 4.2768 1.37%
2013-08-07 0 7.310 7.300 7.320 7.290 7.530 72,878,890 542,632,129 7.4457 4.214 4.209 4.220 4.203 4.341 126,409,386 4.2927 -0.68%
2013-08-06 0 7.360 7.360 7.370 7.070 7.390 51,484,440 374,300,114 7.2702 4.243 4.243 4.249 4.076 4.261 89,300,433 4.1915 2.08%
2013-08-05 0 7.210 7.210 7.220 7.130 7.250 23,201,259 166,821,762 7.1902 4.157 4.157 4.163 4.111 4.180 40,242,887 4.1454 0.42%
2013-08-02 0 7.180 7.180 7.190 7.100 7.190 19,154,234 137,009,770 7.1530 4.139 4.139 4.145 4.093 4.145 33,223,269 4.1239 0.84%
2013-08-01 0 7.120 7.120 7.130 7.100 7.190 25,715,448 183,451,722 7.1339 4.105 4.105 4.111 4.093 4.145 44,603,780 4.1129 0.71%
2013-07-31 0 7.070 7.070 7.120 7.020 7.120 23,219,416 164,347,327 7.0780 4.076 4.076 4.105 4.047 4.105 40,274,380 4.0807 0.00%
2013-07-30 0 7.070 7.070 7.090 7.000 7.160 22,651,363 160,108,151 7.0684 4.076 4.076 4.088 4.036 4.128 39,289,085 4.0751 -1.12%
2013-07-29 0 7.150 7.120 7.150 7.060 7.220 23,529,093 167,921,480 7.1368 4.122 4.105 4.122 4.070 4.163 40,811,519 4.1146 0.28%
2013-07-26 0 7.130 7.140 7.150 7.070 7.180 19,064,841 135,851,368 7.1258 4.111 4.116 4.122 4.076 4.139 33,068,216 4.1082 0.42%
2013-07-25 0 7.100 7.100 7.120 7.030 7.200 20,451,080 145,760,279 7.1273 4.093 4.093 4.105 4.053 4.151 35,472,665 4.1091 0.85%
2013-07-24 0 7.040 7.040 7.050 7.000 7.090 21,436,045 151,014,633 7.0449 4.059 4.059 4.065 4.036 4.088 37,181,100 4.0616 -0.28%
2013-07-23 0 7.060 7.050 7.060 6.920 7.100 42,913,252 302,025,790 7.0381 4.070 4.065 4.070 3.990 4.093 74,433,596 4.0577 2.02%
2013-07-22 0 6.920 6.920 6.950 6.860 7.040 23,087,267 159,603,588 6.9131 3.990 3.990 4.007 3.955 4.059 40,045,166 3.9856 -1.28%
2013-07-19 0 7.010 7.000 7.030 6.920 7.040 29,630,715 207,326,227 6.9970 4.041 4.036 4.053 3.990 4.059 51,394,862 4.0340 -0.71%
2013-07-18 0 7.060 7.060 7.100 7.050 7.210 19,508,336 138,842,696 7.1171 4.070 4.070 4.093 4.065 4.157 33,837,463 4.1032 -0.98%
2013-07-17 0 7.270 7.250 7.270 7.220 7.340 25,337,497 184,055,799 7.2642 4.111 4.099 4.111 4.082 4.150 44,811,158 4.1074 0.69%
2013-07-16 0 7.220 7.220 7.230 7.140 7.250 20,570,836 148,095,320 7.1993 4.082 4.082 4.088 4.037 4.099 36,380,980 4.0707 0.56%
2013-07-15 0 7.180 7.170 7.200 7.160 7.270 28,006,023 202,145,960 7.2179 4.060 4.054 4.071 4.048 4.111 49,530,635 4.0812 -0.14%
2013-07-12 0 7.190 7.160 7.200 7.150 7.450 53,564,182 389,353,118 7.2689 4.065 4.048 4.071 4.043 4.212 94,732,049 4.1100 0.56%
2013-07-11 0 7.150 7.170 7.180 6.920 7.230 66,318,155 472,162,136 7.1197 4.043 4.054 4.060 3.913 4.088 117,288,353 4.0257 3.62%
2013-07-10 0 6.900 6.890 6.900 6.850 6.980 33,551,591 231,733,920 6.9068 3.901 3.896 3.901 3.873 3.947 59,338,365 3.9053 -0.14%
2013-07-09 0 6.910 6.910 6.920 6.830 6.970 29,470,638 203,442,887 6.9032 3.907 3.907 3.913 3.862 3.941 52,120,910 3.9033 0.00%
2013-07-08 0 6.910 6.880 6.900 6.640 6.950 41,883,921 285,404,318 6.8142 3.907 3.890 3.901 3.754 3.930 74,074,680 3.8529 1.32%
2013-07-05 0 6.820 6.820 6.830 6.730 6.910 43,659,541 297,030,489 6.8033 3.856 3.856 3.862 3.805 3.907 77,214,990 3.8468 0.29%
2013-07-04 0 6.800 6.780 6.790 6.730 6.850 49,365,775 334,720,724 6.7804 3.845 3.834 3.839 3.805 3.873 87,306,869 3.8338 -0.58%
2013-07-03 0 6.840 6.840 6.860 6.820 7.040 54,091,860 373,515,499 6.9052 3.868 3.868 3.879 3.856 3.981 95,665,285 3.9044 -2.29%
2013-07-02 0 7.000 6.980 6.990 6.980 7.240 50,925,683 360,366,663 7.0763 3.958 3.947 3.952 3.947 4.094 90,065,677 4.0012 -0.43%
2013-06-28 0 7.030 7.020 7.070 6.920 7.120 78,565,385 550,627,788 7.0085 3.975 3.969 3.998 3.913 4.026 138,948,447 3.9628 0.14%
2013-06-27 0 7.020 7.020 7.040 7.000 7.130 51,117,876 360,441,236 7.0512 3.969 3.969 3.981 3.958 4.032 90,405,584 3.9869 0.14%
2013-06-26 0 7.010 7.000 7.010 6.700 7.070 65,175,827 454,988,448 6.9809 3.964 3.958 3.964 3.788 3.998 115,268,065 3.9472 2.49%
2013-06-25 0 6.840 6.820 6.830 6.650 6.920 67,098,404 456,286,026 6.8003 3.868 3.856 3.862 3.760 3.913 118,668,279 3.8451 0.29%
2013-06-24 0 6.820 6.810 6.820 6.760 7.070 58,333,143 398,974,434 6.8396 3.856 3.851 3.856 3.822 3.998 103,166,294 3.8673 -4.21%
2013-06-21 0 7.120 7.120 7.140 6.920 7.150 53,201,291 374,440,478 7.0382 4.026 4.026 4.037 3.913 4.043 94,090,251 3.9796 -0.14%
2013-06-20 0 7.130 7.110 7.120 7.100 7.230 41,643,871 297,735,681 7.1496 4.032 4.020 4.026 4.015 4.088 73,650,135 4.0426 -1.38%
2013-06-19 0 7.230 7.220 7.250 7.140 7.400 53,462,393 387,886,475 7.2553 4.088 4.082 4.099 4.037 4.184 94,552,028 4.1024 -1.36%
2013-06-18 0 7.330 7.320 7.350 7.160 7.430 53,980,335 394,040,934 7.2997 4.145 4.139 4.156 4.048 4.201 95,468,045 4.1275 -1.48%
2013-06-17 0 7.440 7.430 7.440 7.380 7.520 30,482,602 226,980,537 7.4462 4.207 4.201 4.207 4.173 4.252 53,910,640 4.2103 -0.27%
2013-06-14 0 7.460 7.430 7.480 7.350 7.530 54,572,465 405,692,545 7.4340 4.218 4.201 4.229 4.156 4.258 96,515,269 4.2034 0.81%
2013-06-13 0 7.400 7.370 7.400 7.210 7.500 65,713,105 483,184,361 7.3529 4.184 4.167 4.184 4.077 4.241 116,218,280 4.1576 -3.90%
2013-06-11 0 7.700 7.670 7.700 7.650 7.980 38,215,083 296,175,889 7.7502 4.354 4.337 4.354 4.326 4.512 67,586,080 4.3822 -3.27%
2013-06-10 0 7.960 7.950 7.960 7.790 7.980 25,098,200 198,476,806 7.9080 4.501 4.495 4.501 4.405 4.512 44,387,944 4.4714 2.98%
2013-06-07 0 7.730 7.720 7.740 7.610 7.800 30,521,021 235,222,036 7.7069 4.371 4.365 4.376 4.303 4.410 53,978,587 4.3577 -0.26%
2013-06-06 0 7.750 7.730 7.740 7.710 7.970 44,695,381 348,826,232 7.8045 4.382 4.371 4.376 4.359 4.506 79,046,946 4.4129 -2.88%
2013-06-05 0 7.980 7.960 7.980 7.820 8.080 42,377,724 335,388,917 7.9143 4.512 4.501 4.512 4.422 4.569 74,948,006 4.4750 -1.24%
2013-06-04 0 8.080 8.070 8.080 7.900 8.130 53,985,608 434,516,969 8.0488 4.569 4.563 4.569 4.467 4.597 95,477,371 4.5510 3.32%
2013-06-03 0 7.820 7.800 7.820 7.740 7.980 43,079,694 338,291,609 7.8527 4.422 4.410 4.422 4.376 4.512 76,189,490 4.4401 -2.13%
2013-05-31 0 7.990 7.950 7.990 7.780 8.020 90,927,789 723,100,393 7.9525 4.518 4.495 4.518 4.399 4.535 160,812,234 4.4966 3.50%
2013-05-30 0 7.720 7.700 7.730 7.540 7.750 39,281,911 300,472,112 7.6491 4.365 4.354 4.371 4.263 4.382 69,472,841 4.3250 1.05%
2013-05-29 0 7.640 7.640 7.650 7.600 7.900 39,589,999 305,069,826 7.7057 4.320 4.320 4.326 4.297 4.467 70,017,717 4.3570 -1.93%
2013-05-28 0 7.790 7.790 7.800 7.660 7.830 35,429,340 274,152,083 7.7380 4.405 4.405 4.410 4.331 4.427 62,659,297 4.3753 -0.26%
2013-05-27 0 7.810 7.800 7.810 7.690 7.930 62,555,021 489,180,106 7.8200 4.416 4.410 4.416 4.348 4.484 110,632,984 4.4216 1.96%
2013-05-24 0 7.660 7.650 7.670 7.630 7.770 119,573,677 919,319,869 7.6883 4.331 4.326 4.337 4.314 4.393 211,474,515 4.3472 3.79%
2013-05-23 0 7.380 7.370 7.380 7.080 7.490 116,344,836 849,596,789 7.3024 4.173 4.167 4.173 4.003 4.235 205,764,081 4.1290 2.79%
2013-05-22 0 7.180 7.170 7.180 7.080 7.500 31,244,714 224,728,838 7.1925 4.060 4.054 4.060 4.003 4.241 55,258,489 4.0669 -1.10%
2013-05-21 0 7.260 7.260 7.280 7.110 7.280 55,510,777 401,315,593 7.2295 4.105 4.105 4.116 4.020 4.116 98,174,740 4.0878 1.26%
2013-05-20 0 7.170 7.160 7.170 7.000 7.190 84,176,975 599,896,155 7.1266 4.054 4.048 4.054 3.958 4.065 148,872,941 4.0296 3.46%
2013-05-16 0 6.930 6.940 6.950 6.600 6.950 46,071,631 313,621,196 6.8073 3.918 3.924 3.930 3.732 3.930 81,480,942 3.8490 3.28%
2013-05-15 0 6.710 6.710 6.720 6.680 6.750 22,712,144 152,485,031 6.7138 3.794 3.794 3.800 3.777 3.817 40,168,035 3.7962 0.75%
2013-05-14 0 6.660 6.650 6.660 6.630 6.740 23,059,012 153,728,248 6.6667 3.766 3.760 3.766 3.749 3.811 40,781,496 3.7696 -0.60%
2013-05-13 0 6.700 6.690 6.700 6.650 6.850 42,246,998 283,133,439 6.7019 3.788 3.783 3.788 3.760 3.873 74,716,808 3.7894 -2.19%
2013-05-10 0 6.850 6.850 6.860 6.730 6.910 28,634,589 194,899,607 6.8064 3.873 3.873 3.879 3.805 3.907 50,642,298 3.8486 0.15%
2013-05-09 0 6.840 6.840 6.850 6.780 6.920 30,113,891 205,893,323 6.8372 3.868 3.868 3.873 3.834 3.913 53,258,549 3.8659 -0.73%
2013-05-08 0 6.890 6.880 6.910 6.800 6.910 30,003,353 205,779,751 6.8586 3.896 3.890 3.907 3.845 3.907 53,063,054 3.8780 1.47%
2013-05-07 0 6.790 6.780 6.790 6.740 6.890 53,213,928 361,943,678 6.8017 3.839 3.834 3.839 3.811 3.896 94,112,600 3.8459 -0.88%
2013-05-06 0 6.850 6.850 6.860 6.740 6.970 36,714,378 250,082,927 6.8116 3.873 3.873 3.879 3.811 3.941 64,931,977 3.8515 0.29%
2013-05-03 0 6.830 6.820 6.830 6.800 6.900 45,723,847 312,088,531 6.8255 3.862 3.856 3.862 3.845 3.901 80,865,861 3.8593 -1.01%
2013-05-02 0 6.900 6.900 6.910 6.780 7.040 53,769,297 369,244,124 6.8672 3.901 3.901 3.907 3.834 3.981 95,094,809 3.8829 -2.68%
2013-04-30 0 7.090 7.080 7.100 7.010 7.240 34,514,165 244,356,053 7.0799 4.009 4.003 4.015 3.964 4.094 61,040,745 4.0032 -0.84%
2013-04-29 0 7.150 7.150 7.170 7.050 7.180 20,986,541 148,986,973 7.0992 4.043 4.043 4.054 3.986 4.060 37,116,184 4.0141 1.42%
2013-04-26 0 7.050 7.050 7.060 7.000 7.200 24,595,851 173,844,927 7.0681 3.986 3.986 3.992 3.958 4.071 43,499,504 3.9965 -0.70%
2013-04-25 0 7.100 7.100 7.110 7.020 7.190 26,693,989 189,711,325 7.1069 4.015 4.015 4.020 3.969 4.065 47,210,210 4.0184 -0.84%
2013-04-24 0 7.160 7.160 7.170 7.110 7.250 52,492,391 376,009,474 7.1631 4.048 4.048 4.054 4.020 4.099 92,836,511 4.0502 1.70%
2013-04-23 0 7.040 7.030 7.050 6.890 7.080 44,306,014 310,743,007 7.0136 3.981 3.975 3.986 3.896 4.003 78,358,323 3.9657 0.57%
2013-04-22 0 7.000 7.000 7.010 6.910 7.170 56,435,002 394,405,262 6.9887 3.958 3.958 3.964 3.907 4.054 99,809,297 3.9516 -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 3.992 3.981 3.986 3.687 4.003 285,983,792 3.8787 9.46%
2013-04-18 0 6.450 6.450 6.460 6.450 6.710 78,359,440 514,108,774 6.5609 3.647 3.647 3.653 3.647 3.794 138,584,219 3.7097 -3.30%
2013-04-17 0 6.670 6.660 6.690 6.630 6.850 61,579,202 413,804,473 6.7199 3.771 3.766 3.783 3.749 3.873 108,907,179 3.7996 -0.89%
2013-04-16 0 6.730 6.710 6.730 6.510 6.770 95,268,029 637,530,743 6.6920 3.805 3.794 3.805 3.681 3.828 168,488,256 3.7838 1.97%
2013-04-15 0 6.600 6.590 6.600 6.460 6.690 94,540,887 623,931,755 6.5996 3.732 3.726 3.732 3.653 3.783 167,202,254 3.7316 -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 3.766 3.766 3.771 3.760 3.986 399,582,970 3.8241 -6.06%
2013-04-11 0 7.090 7.090 7.100 7.040 7.680 113,583,934 820,815,661 7.2265 4.009 4.009 4.015 3.981 4.342 200,881,231 4.0861 -5.84%
2013-04-10 0 7.530 7.520 7.530 7.400 7.580 31,661,177 237,256,638 7.4936 4.258 4.252 4.258 4.184 4.286 55,995,034 4.2371 2.31%
2013-04-09 0 7.360 7.340 7.350 7.340 7.490 28,901,979 213,452,647 7.3854 4.162 4.150 4.156 4.150 4.235 51,115,197 4.1759 -0.14%
2013-04-08 0 7.370 7.370 7.380 7.310 7.410 24,705,278 181,998,666 7.3668 4.167 4.167 4.173 4.133 4.190 43,693,034 4.1654 0.27%
2013-04-05 0 7.350 7.330 7.340 7.300 7.700 69,222,014 510,743,162 7.3783 4.156 4.145 4.150 4.128 4.354 122,424,034 4.1719 -3.67%
2013-04-03 0 7.630 7.630 7.640 7.570 7.710 47,794,785 364,657,110 7.6296 4.314 4.314 4.320 4.280 4.359 84,528,462 4.3140 1.46%
2013-04-02 0 7.520 7.500 7.510 7.500 7.780 40,984,360 310,119,508 7.5668 4.252 4.241 4.246 4.241 4.399 72,483,743 4.2785 -2.46%
2013-03-28 0 7.710 7.700 7.710 7.700 7.960 47,344,137 367,455,302 7.7614 4.359 4.354 4.359 4.354 4.501 83,731,459 4.3885 -3.14%
2013-03-27 0 7.960 7.940 7.950 7.830 7.980 35,757,890 282,679,106 7.9054 4.501 4.490 4.495 4.427 4.512 63,240,361 4.4699 0.63%
2013-03-26 0 7.910 7.900 7.910 7.870 8.180 53,370,213 423,549,888 7.9361 4.473 4.467 4.473 4.450 4.625 94,389,001 4.4873 -2.47%
2013-03-25 0 8.110 8.100 8.120 8.070 8.290 35,814,290 290,809,663 8.1199 4.586 4.580 4.591 4.563 4.687 63,340,108 4.5912 -0.12%
2013-03-22 0 8.120 8.120 8.130 7.930 8.140 60,471,352 485,203,626 8.0237 4.591 4.591 4.597 4.484 4.603 106,947,868 4.5368 2.92%
2013-03-21 0 7.890 7.880 7.890 7.820 8.070 58,282,143 460,243,056 7.8968 4.461 4.456 4.461 4.422 4.563 103,076,097 4.4651 1.41%
2013-03-20 0 7.780 7.780 7.790 7.640 7.810 76,664,182 591,627,707 7.7171 4.399 4.399 4.405 4.320 4.416 135,586,035 4.3635 0.65%
2013-03-19 0 7.730 7.710 7.730 7.350 7.730 64,111,096 487,427,080 7.6029 4.371 4.359 4.371 4.156 4.371 113,385,013 4.2989 2.79%
2013-03-18 0 7.520 7.510 7.530 7.460 7.650 55,435,301 417,725,734 7.5354 4.252 4.246 4.258 4.218 4.326 98,041,255 4.2607 -2.72%
2013-03-15 0 7.730 7.700 7.740 7.710 8.050 52,386,679 412,005,710 7.8647 4.371 4.354 4.376 4.359 4.552 92,649,552 4.4469 -2.77%
2013-03-14 0 7.950 7.950 7.960 7.630 8.000 88,556,698 693,341,363 7.8293 4.495 4.495 4.501 4.314 4.523 156,618,792 4.4269 -0.87%
2013-03-13 0 8.020 8.010 8.020 8.010 8.320 61,457,447 496,834,798 8.0842 4.535 4.529 4.535 4.529 4.704 108,691,847 4.5710 -3.49%
2013-03-12 0 8.310 8.320 8.330 8.260 8.480 26,727,565 223,503,590 8.3623 4.699 4.704 4.710 4.670 4.795 47,269,591 4.7283 -0.95%
2013-03-11 0 8.390 8.410 8.430 8.360 8.660 48,380,902 410,257,852 8.4797 4.744 4.755 4.767 4.727 4.897 85,565,051 4.7947 -3.78%
2013-03-08 0 8.720 8.690 8.720 8.510 8.720 35,782,629 309,154,535 8.6398 4.931 4.914 4.931 4.812 4.931 63,284,113 4.8852 1.87%
2013-03-07 0 8.560 8.550 8.560 8.410 8.610 38,731,267 328,721,934 8.4872 4.840 4.834 4.840 4.755 4.868 68,498,988 4.7989 0.23%
2013-03-06 0 8.540 8.510 8.530 8.470 8.620 44,938,479 383,579,014 8.5356 4.829 4.812 4.823 4.789 4.874 79,476,882 4.8263 1.07%
2013-03-05 0 8.450 8.450 8.460 8.420 8.800 77,072,990 660,054,959 8.5640 4.778 4.778 4.784 4.761 4.976 136,309,041 4.8423 -1.86%
2013-03-04 0 8.610 8.620 8.660 8.600 8.920 94,991,682 837,167,441 8.8131 4.868 4.874 4.897 4.863 5.044 167,999,516 4.9832 -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 5.089 5.083 5.089 4.931 5.128 442,513,531 5.0544 3.93%
2013-02-28 0 8.660 8.640 8.650 8.510 8.690 49,116,922 424,361,887 8.6398 4.897 4.885 4.891 4.812 4.914 86,866,755 4.8852 2.49%
2013-02-27 0 8.450 8.410 8.460 8.280 8.490 42,189,029 354,358,390 8.3993 4.778 4.755 4.784 4.682 4.800 74,614,285 4.7492 2.42%
2013-02-26 0 8.250 8.230 8.250 8.180 8.430 47,562,525 394,600,874 8.2965 4.665 4.653 4.665 4.625 4.767 84,117,694 4.6911 -3.06%
2013-02-25 0 8.510 8.500 8.510 8.440 8.700 51,498,830 440,173,027 8.5472 4.812 4.806 4.812 4.772 4.919 91,079,328 4.8329 0.00%
2013-02-22 0 8.510 8.500 8.510 8.500 8.730 39,212,951 336,049,762 8.5699 4.812 4.806 4.812 4.806 4.936 69,350,881 4.8456 -0.70%
2013-02-21 0 8.570 8.560 8.590 8.450 8.640 38,409,078 327,812,031 8.5348 4.846 4.840 4.857 4.778 4.885 67,929,174 4.8258 -0.70%
2013-02-20 0 8.630 8.620 8.630 8.580 8.760 30,283,960 261,704,157 8.6417 4.880 4.874 4.880 4.851 4.953 53,559,328 4.8862 -0.46%
2013-02-19 0 8.670 8.670 8.680 8.620 8.800 36,730,473 319,446,350 8.6970 4.902 4.902 4.908 4.874 4.976 64,960,443 4.9176 -1.37%
2013-02-18 0 8.790 8.770 8.790 8.760 8.890 29,074,838 256,107,231 8.8086 4.970 4.959 4.970 4.953 5.027 51,420,910 4.9806 -0.34%
2013-02-15 0 8.820 8.820 8.830 8.500 8.840 30,681,873 268,401,719 8.7479 4.987 4.987 4.993 4.806 4.998 54,263,065 4.9463 3.16%
2013-02-14 0 8.550 8.550 8.580 8.500 8.800 55,978,227 482,910,644 8.6268 4.834 4.834 4.851 4.806 4.976 99,001,459 4.8778 -1.95%
2013-02-08 0 8.720 8.710 8.750 8.660 8.870 60,095,426 524,870,442 8.7339 4.931 4.925 4.947 4.897 5.015 106,283,017 4.9384 -1.69%
2013-02-07 0 8.870 8.840 8.870 8.600 8.880 105,903,565 929,456,305 8.7764 5.015 4.998 5.015 4.863 5.021 187,297,954 4.9624 5.22%
2013-02-06 0 8.430 8.440 8.450 8.120 8.450 57,239,708 476,760,025 8.3292 4.767 4.772 4.778 4.591 4.778 101,232,477 4.7096 4.72%
2013-02-05 0 8.050 8.050 8.060 7.980 8.120 58,024,159 467,624,123 8.0591 4.552 4.552 4.557 4.512 4.591 102,619,834 4.5569 -2.07%
2013-02-04 0 8.220 8.190 8.210 8.150 8.380 44,961,697 372,061,676 8.2751 4.648 4.631 4.642 4.608 4.738 79,517,945 4.6790 -0.24%
2013-02-01 0 8.240 8.240 8.250 8.080 8.320 67,339,429 552,647,984 8.2069 4.659 4.659 4.665 4.569 4.704 119,094,549 4.6404 2.11%
2013-01-31 0 8.070 8.080 8.100 8.030 8.480 119,067,521 973,018,447 8.1720 4.563 4.569 4.580 4.540 4.795 210,579,343 4.6207 -2.77%
2013-01-30 0 8.300 8.290 8.300 8.230 8.720 60,105,230 506,911,202 8.4337 4.693 4.687 4.693 4.653 4.931 106,300,356 4.7687 -2.70%
2013-01-29 0 8.530 8.540 8.550 8.060 8.550 70,007,557 590,312,501 8.4321 4.823 4.829 4.834 4.557 4.834 123,813,322 4.7678 5.18%
2013-01-28 0 8.110 8.100 8.120 8.060 8.360 47,815,121 389,533,843 8.1467 4.586 4.580 4.591 4.557 4.727 84,564,428 4.6064 -1.34%
2013-01-25 0 8.220 8.210 8.220 8.110 8.520 114,525,445 948,042,063 8.2780 4.648 4.642 4.648 4.586 4.817 202,546,360 4.6806 -2.49%
2013-01-24 0 8.430 8.410 8.420 7.950 8.450 97,327,245 805,367,679 8.2748 4.767 4.755 4.761 4.495 4.778 172,130,125 4.6788 6.57%
2013-01-23 0 7.910 7.880 7.910 7.750 7.970 51,758,028 406,514,110 7.8541 4.473 4.456 4.473 4.382 4.506 91,537,738 4.4409 2.99%
2013-01-22 0 7.680 7.670 7.680 7.650 7.760 15,138,865 116,686,133 7.7077 4.342 4.337 4.342 4.326 4.388 26,774,155 4.3582 -0.78%
2013-01-21 0 7.740 7.720 7.740 7.710 7.880 29,753,805 230,513,200 7.7474 4.376 4.365 4.376 4.359 4.456 52,621,711 4.3806 1.04%
2013-01-18 0 7.660 7.650 7.680 7.640 7.790 19,392,919 149,689,461 7.7188 4.331 4.326 4.342 4.320 4.405 34,297,751 4.3644 0.13%
2013-01-17 0 7.650 7.620 7.650 7.570 7.800 23,922,640 183,044,166 7.6515 4.326 4.309 4.326 4.280 4.410 42,308,883 4.3264 -1.16%
2013-01-16 0 7.740 7.730 7.740 7.550 7.790 34,031,165 262,034,806 7.6998 4.376 4.371 4.376 4.269 4.405 60,186,525 4.3537 2.11%
2013-01-15 0 7.580 7.590 7.620 7.540 7.800 64,311,383 494,073,903 7.6825 4.286 4.292 4.309 4.263 4.410 113,739,235 4.3439 -2.07%
2013-01-14 0 7.740 7.710 7.740 7.620 7.760 51,047,264 393,822,777 7.7149 4.376 4.359 4.376 4.309 4.388 90,280,701 4.3622 0.26%
2013-01-11 0 7.720 7.710 7.730 7.610 7.780 62,125,657 477,478,344 7.6857 4.365 4.359 4.371 4.303 4.399 109,873,624 4.3457 0.78%
2013-01-10 0 7.660 7.620 7.650 7.600 7.710 46,811,699 357,317,980 7.6331 4.331 4.309 4.326 4.297 4.359 82,789,805 4.3160 1.46%
2013-01-09 0 7.550 7.510 7.530 7.440 7.590 23,712,709 178,545,463 7.5295 4.269 4.246 4.258 4.207 4.292 41,937,605 4.2574 1.75%
2013-01-08 0 7.420 7.410 7.450 7.390 7.630 30,289,873 227,201,701 7.5009 4.195 4.190 4.212 4.179 4.314 53,569,785 4.2412 -0.13%
2013-01-07 0 7.430 7.420 7.450 7.400 7.530 41,425,332 309,322,939 7.4670 4.201 4.195 4.212 4.184 4.258 73,263,633 4.2221 -0.93%
2013-01-04 0 7.500 7.480 7.500 7.310 7.520 67,007,625 495,563,239 7.3956 4.241 4.229 4.241 4.133 4.252 118,507,730 4.1817 2.74%
2013-01-03 0 7.300 7.300 7.310 7.240 7.340 49,606,569 361,718,874 7.2918 4.128 4.128 4.133 4.094 4.150 87,732,730 4.1230 0.69%
2013-01-02 0 7.250 7.250 7.260 7.070 7.260 44,610,710 320,766,204 7.1903 4.099 4.099 4.105 3.998 4.105 78,897,200 4.0656 3.28%
2012-12-31 0 7.020 7.010 7.020 6.990 7.150 32,199,726 226,521,415 7.0349 3.969 3.964 3.969 3.952 4.043 56,947,496 3.9777 -2.23%
2012-12-28 0 7.180 7.180 7.190 7.100 7.310 34,005,576 243,785,430 7.1690 4.060 4.060 4.065 4.015 4.133 60,141,269 4.0535 -1.78%
2012-12-27 0 7.310 7.290 7.310 7.290 7.470 16,293,248 120,058,074 7.3686 4.133 4.122 4.133 4.122 4.224 28,815,763 4.1664 0.41%
2012-12-24 0 7.280 7.250 7.280 7.140 7.300 11,384,043 82,653,238 7.2604 4.116 4.099 4.116 4.037 4.128 20,133,486 4.1053 2.10%
2012-12-21 0 7.130 7.130 7.150 7.080 7.290 25,505,138 182,970,834 7.1739 4.032 4.032 4.043 4.003 4.122 45,107,643 4.0563 -1.66%
2012-12-20 0 7.250 7.240 7.250 7.200 7.310 34,263,060 248,588,762 7.2553 4.099 4.094 4.099 4.071 4.133 60,596,648 4.1024 -1.23%
2012-12-19 0 7.340 7.340 7.350 7.210 7.370 41,431,752 302,039,250 7.2900 4.150 4.150 4.156 4.077 4.167 73,274,987 4.1220 0.96%
2012-12-18 0 7.270 7.240 7.290 7.200 7.350 27,361,871 198,452,141 7.2529 4.111 4.094 4.122 4.071 4.156 48,391,406 4.1010 -0.27%
2012-12-17 0 7.290 7.270 7.280 7.220 7.390 29,280,955 213,270,025 7.2836 4.122 4.111 4.116 4.082 4.179 51,785,442 4.1183 -1.75%
2012-12-14 0 7.420 7.420 7.440 7.320 7.490 24,688,977 182,764,407 7.4027 4.195 4.195 4.207 4.139 4.235 43,664,204 4.1857 0.41%
2012-12-13 0 7.390 7.370 7.390 7.350 7.690 31,916,117 239,236,838 7.4958 4.179 4.167 4.179 4.156 4.348 56,445,913 4.2383 -1.73%
2012-12-12 0 7.520 7.520 7.550 7.420 7.550 28,738,630 215,450,588 7.4969 4.252 4.252 4.269 4.195 4.269 50,826,302 4.2390 1.08%
2012-12-11 0 7.440 7.430 7.460 7.360 7.490 22,975,708 170,522,092 7.4218 4.207 4.201 4.218 4.162 4.235 40,634,167 4.1965 -0.93%
2012-12-10 0 7.510 7.500 7.510 7.340 7.580 48,366,105 360,975,791 7.4634 4.246 4.241 4.246 4.150 4.286 85,538,882 4.2200 3.02%
2012-12-07 0 7.290 7.290 7.300 7.130 7.300 27,386,800 198,439,013 7.2458 4.122 4.122 4.128 4.032 4.128 48,435,495 4.0970 0.83%
2012-12-06 0 7.230 7.230 7.250 7.160 7.280 50,267,582 363,348,501 7.2283 4.088 4.088 4.099 4.048 4.116 88,901,778 4.0871 -0.14%
2012-12-05 0 7.240 7.270 7.280 7.160 7.280 26,311,623 190,305,504 7.2328 4.094 4.111 4.116 4.048 4.116 46,533,969 4.0896 -0.14%
2012-12-04 0 7.250 7.230 7.250 7.180 7.330 21,276,633 153,962,155 7.2362 4.099 4.088 4.099 4.060 4.145 37,629,232 4.0916 1.26%
2012-12-03 0 7.160 7.160 7.180 7.150 7.360 26,099,769 188,421,931 7.2193 4.048 4.048 4.060 4.043 4.162 46,159,290 4.0820 -1.92%
2012-11-30 0 7.300 7.290 7.380 7.160 7.440 52,792,752 387,749,520 7.3447 4.128 4.122 4.173 4.048 4.207 93,367,720 4.1529 0.27%
2012-11-29 0 7.280 7.270 7.280 7.050 7.290 42,603,604 308,373,453 7.2382 4.116 4.111 4.116 3.986 4.122 75,347,491 4.0927 2.68%
2012-11-28 0 7.090 7.080 7.090 6.960 7.100 19,642,338 138,090,076 7.0302 4.009 4.003 4.009 3.935 4.015 34,738,866 3.9751 0.28%
2012-11-27 0 7.070 7.090 7.100 7.030 7.230 30,439,756 216,302,702 7.1059 3.998 4.009 4.015 3.975 4.088 53,834,864 4.0179 -1.39%
2012-11-26 0 7.170 7.170 7.180 7.080 7.200 18,368,816 131,374,580 7.1520 4.054 4.054 4.060 4.003 4.071 32,486,552 4.0440 0.28%
2012-11-23 0 7.150 7.130 7.150 6.960 7.190 40,260,719 286,308,627 7.1114 4.043 4.032 4.043 3.935 4.065 71,203,933 4.0210 2.29%
2012-11-22 0 6.990 6.990 7.000 6.870 7.000 22,032,693 152,925,685 6.9409 3.952 3.952 3.958 3.884 3.958 38,966,378 3.9246 1.75%
2012-11-21 0 6.870 6.870 6.880 6.790 7.070 49,503,275 340,267,596 6.8736 3.884 3.884 3.890 3.839 3.998 87,550,047 3.8865 -2.07%
2012-11-20 0 7.060 7.050 7.070 6.990 7.120 25,742,899 181,691,495 7.0579 3.966 3.961 3.972 3.927 4.000 45,820,195 3.9653 1.29%
2012-11-19 0 6.970 6.970 6.980 6.870 7.090 30,442,182 212,470,499 6.9795 3.916 3.916 3.922 3.860 3.983 54,184,523 3.9212 -0.29%
2012-11-16 0 6.990 6.970 6.990 6.920 7.110 36,496,637 255,503,402 7.0007 3.927 3.916 3.927 3.888 3.995 64,960,944 3.9332 0.00%
2012-11-15 0 6.990 6.990 7.010 6.830 7.070 47,795,735 334,760,354 7.0040 3.927 3.927 3.938 3.837 3.972 85,072,388 3.9350 0.72%
2012-11-14 0 6.940 6.940 6.950 6.800 6.950 24,620,514 169,658,238 6.8909 3.899 3.899 3.905 3.820 3.905 43,822,444 3.8715 1.76%
2012-11-13 0 6.820 6.820 6.840 6.740 6.940 34,098,936 232,680,864 6.8237 3.832 3.832 3.843 3.787 3.899 60,693,238 3.8337 -1.02%
2012-11-12 0 6.890 6.850 6.890 6.800 6.960 46,492,653 319,729,647 6.8770 3.871 3.848 3.871 3.820 3.910 82,753,012 3.8637 -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 3.910 3.905 3.910 3.708 3.916 293,127,692 3.8569 5.78%
2012-11-08 0 6.580 6.560 6.580 6.500 6.760 76,896,991 508,648,935 6.6147 3.697 3.686 3.697 3.652 3.798 136,870,176 3.7163 -2.66%
2012-11-07 0 6.760 6.750 6.770 6.650 6.880 104,898,984 710,134,586 6.7697 3.798 3.792 3.804 3.736 3.865 186,711,368 3.8034 1.35%
2012-11-06 0 6.670 6.670 6.680 6.380 6.720 101,919,549 671,245,003 6.5860 3.747 3.747 3.753 3.584 3.775 181,408,225 3.7002 4.55%
2012-11-05 0 6.380 6.370 6.380 6.360 6.500 33,861,215 217,189,267 6.4141 3.584 3.579 3.584 3.573 3.652 60,270,115 3.6036 -0.78%
2012-11-02 0 6.430 6.430 6.440 6.390 6.490 72,093,380 464,380,046 6.4414 3.613 3.613 3.618 3.590 3.646 128,320,152 3.6189 0.78%
2012-11-01 0 6.380 6.370 6.380 6.210 6.390 65,359,212 414,324,393 6.3392 3.584 3.579 3.584 3.489 3.590 116,333,900 3.5615 2.41%
2012-10-31 0 6.230 6.210 6.240 6.170 6.270 37,290,783 232,404,860 6.2322 3.500 3.489 3.506 3.466 3.523 66,374,457 3.5014 0.65%
2012-10-30 0 6.190 6.200 6.210 6.130 6.260 28,626,473 176,651,578 6.1709 3.478 3.483 3.489 3.444 3.517 50,952,714 3.4670 -0.96%
2012-10-29 0 6.250 6.240 6.260 6.160 6.290 20,852,514 129,739,698 6.2218 3.511 3.506 3.517 3.461 3.534 37,115,721 3.4955 0.48%
2012-10-26 0 6.220 6.230 6.240 6.200 6.290 25,380,920 158,223,899 6.2340 3.495 3.500 3.506 3.483 3.534 45,175,903 3.5024 -0.64%
2012-10-25 0 6.260 6.260 6.270 6.210 6.320 18,956,551 118,684,576 6.2609 3.517 3.517 3.523 3.489 3.551 33,741,066 3.5175 0.16%
2012-10-24 0 6.250 6.240 6.250 6.150 6.290 44,575,501 278,238,637 6.2420 3.511 3.506 3.511 3.455 3.534 79,340,642 3.5069 0.48%
2012-10-22 0 6.220 6.210 6.240 6.190 6.270 51,443,098 320,646,209 6.2330 3.495 3.489 3.506 3.478 3.523 91,564,387 3.5019 -1.11%
2012-10-19 0 6.290 6.290 6.300 6.210 6.350 49,785,392 313,100,582 6.2890 3.534 3.534 3.539 3.489 3.568 88,613,810 3.5333 -0.63%
2012-10-18 0 6.330 6.340 6.350 6.290 6.400 58,417,320 370,512,355 6.3425 3.556 3.562 3.568 3.534 3.596 103,977,916 3.5634 0.00%
2012-10-17 0 6.330 6.320 6.330 6.240 6.350 44,014,846 277,741,128 6.3102 3.556 3.551 3.556 3.506 3.568 78,342,724 3.5452 0.48%
2012-10-16 0 6.300 6.300 6.310 6.160 6.340 63,217,496 397,234,697 6.2836 3.539 3.539 3.545 3.461 3.562 112,521,826 3.5303 2.44%
2012-10-15 0 6.150 6.140 6.160 6.090 6.190 38,962,047 238,736,855 6.1274 3.455 3.450 3.461 3.422 3.478 69,349,166 3.4425 -0.16%
2012-10-12 0 6.160 6.160 6.170 6.130 6.250 75,282,200 465,091,305 6.1780 3.461 3.461 3.466 3.444 3.511 133,995,984 3.4709 -0.48%
2012-10-11 0 6.190 6.200 6.210 6.150 6.300 63,541,125 395,359,238 6.2221 3.478 3.483 3.489 3.455 3.539 113,097,858 3.4957 0.32%
2012-10-10 0 6.170 6.160 6.170 6.080 6.180 103,157,331 633,127,610 6.1375 3.466 3.461 3.466 3.416 3.472 183,611,372 3.4482 -0.80%
2012-10-09 0 6.220 6.210 6.220 6.210 6.420 66,161,842 416,376,600 6.2933 3.495 3.489 3.495 3.489 3.607 117,762,514 3.5357 -2.20%
2012-10-08 0 6.360 6.350 6.360 6.340 6.520 43,857,384 281,063,748 6.4086 3.573 3.568 3.573 3.562 3.663 78,062,455 3.6005 -2.90%
2012-10-05 0 6.550 6.550 6.560 6.530 6.630 35,054,609 230,138,910 6.5652 3.680 3.680 3.686 3.669 3.725 62,394,255 3.6885 0.61%
2012-10-04 0 6.510 6.510 6.520 6.330 6.540 46,293,856 298,825,398 6.4550 3.657 3.657 3.663 3.556 3.674 82,399,170 3.6266 0.46%
2012-10-03 0 6.480 6.480 6.500 6.450 6.580 44,669,980 290,681,205 6.5073 3.641 3.641 3.652 3.624 3.697 79,508,807 3.6560 0.93%
2012-09-28 0 6.420 6.420 6.430 6.400 6.540 52,424,778 339,343,693 6.4730 3.607 3.607 3.613 3.596 3.674 93,311,695 3.6367 -1.08%
2012-09-27 0 6.490 6.490 6.500 6.320 6.530 42,409,561 273,301,604 6.4443 3.646 3.646 3.652 3.551 3.669 75,485,451 3.6206 2.20%
2012-09-26 0 6.350 6.340 6.360 6.290 6.430 45,918,458 291,975,093 6.3586 3.568 3.562 3.573 3.534 3.613 81,730,993 3.5724 -1.55%
2012-09-25 0 6.450 6.440 6.450 6.290 6.450 56,275,836 360,384,559 6.4039 3.624 3.618 3.624 3.534 3.624 100,166,255 3.5979 0.31%
2012-09-24 0 6.430 6.450 6.460 6.180 6.460 51,732,886 328,757,877 6.3549 3.613 3.624 3.629 3.472 3.629 92,080,186 3.5703 2.88%
2012-09-21 0 6.250 6.220 6.240 6.160 6.270 59,696,606 371,031,405 6.2153 3.511 3.495 3.506 3.461 3.523 106,254,937 3.4919 -0.16%
2012-09-20 0 6.260 6.250 6.260 6.230 6.400 58,591,208 367,167,503 6.2666 3.517 3.511 3.517 3.500 3.596 104,287,422 3.5207 -2.34%
2012-09-19 0 6.410 6.400 6.410 6.310 6.450 42,472,881 271,820,912 6.3999 3.601 3.596 3.601 3.545 3.624 75,598,156 3.5956 0.94%
2012-09-18 0 6.350 6.350 6.360 6.280 6.410 22,962,233 145,701,525 6.3453 3.568 3.568 3.573 3.528 3.601 40,870,843 3.5649 0.47%
2012-09-17 0 6.320 6.300 6.330 6.250 6.440 34,329,547 217,104,919 6.3241 3.551 3.539 3.556 3.511 3.618 61,103,706 3.5531 -0.47%
2012-09-14 0 6.350 6.340 6.350 6.280 6.420 55,695,023 352,918,056 6.3366 3.568 3.562 3.568 3.528 3.607 99,132,456 3.5601 2.58%
2012-09-13 0 6.190 6.190 6.210 6.150 6.270 43,585,688 270,211,467 6.1995 3.478 3.478 3.489 3.455 3.523 77,578,859 3.4831 0.81%
2012-09-12 0 6.140 6.140 6.150 6.100 6.320 70,602,248 437,781,242 6.2007 3.450 3.450 3.455 3.427 3.551 125,666,063 3.4837 -1.60%
2012-09-11 0 6.240 6.230 6.240 6.180 6.280 52,997,069 330,269,830 6.2319 3.506 3.500 3.506 3.472 3.528 94,330,325 3.5012 -1.58%
2012-09-10 0 6.340 6.330 6.340 6.300 6.440 48,091,318 305,961,027 6.3621 3.562 3.556 3.562 3.539 3.618 85,598,501 3.5744 -2.16%
2012-09-07 0 6.480 6.470 6.480 6.430 6.580 78,309,995 507,162,837 6.4763 3.641 3.635 3.641 3.613 3.697 139,385,204 3.6386 1.89%
2012-09-06 0 6.360 6.360 6.370 6.180 6.390 102,087,212 643,860,248 6.3070 3.573 3.573 3.579 3.472 3.590 181,706,651 3.5434 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 3.438 3.433 3.438 3.416 3.590 865,423,831 3.5296 -7.55%
2012-09-04 0 6.620 6.610 6.640 6.580 6.880 108,380,979 728,652,349 6.7231 3.719 3.714 3.731 3.697 3.865 192,909,026 3.7772 1.22%
2012-09-03 0 6.540 6.530 6.540 6.330 6.560 36,076,766 233,842,118 6.4818 3.674 3.669 3.674 3.556 3.686 64,213,609 3.6416 3.81%
2012-08-31 0 6.300 6.300 6.310 6.240 6.450 26,912,113 170,386,988 6.3312 3.539 3.539 3.545 3.506 3.624 47,901,297 3.5570 -0.63%
2012-08-30 0 6.340 6.340 6.370 6.290 6.390 29,434,076 186,258,583 6.3280 3.562 3.562 3.579 3.534 3.590 52,390,180 3.5552 -0.31%
2012-08-29 0 6.360 6.340 6.360 6.330 6.470 20,326,929 130,316,399 6.4110 3.573 3.562 3.573 3.556 3.635 36,180,224 3.6019 0.00%
2012-08-28 0 6.360 6.350 6.370 6.310 6.500 22,288,409 142,099,382 6.3755 3.573 3.568 3.579 3.545 3.652 39,671,493 3.5819 -1.40%
2012-08-27 0 6.450 6.440 6.460 6.410 6.500 15,255,190 98,591,802 6.4628 3.624 3.618 3.629 3.601 3.652 27,152,955 3.6310 0.94%
2012-08-24 0 6.390 6.400 6.410 6.300 6.430 40,194,433 255,894,111 6.3664 3.590 3.596 3.601 3.539 3.613 71,542,710 3.5768 -1.39%
2012-08-23 0 6.480 6.460 6.480 6.410 6.590 48,160,115 312,951,068 6.4981 3.641 3.629 3.641 3.601 3.702 85,720,954 3.6508 0.62%
2012-08-22 0 6.440 6.440 6.450 6.390 6.580 47,693,736 308,587,078 6.4702 3.618 3.618 3.624 3.590 3.697 84,890,838 3.6351 -2.72%
2012-08-21 0 6.620 6.610 6.620 6.610 6.850 62,342,217 416,917,193 6.6876 3.719 3.714 3.719 3.714 3.848 110,963,903 3.7572 -2.07%
2012-08-20 0 6.760 6.750 6.760 6.720 6.870 35,431,073 240,681,106 6.7929 3.798 3.792 3.798 3.775 3.860 63,064,330 3.8164 -2.59%
2012-08-17 0 6.940 6.920 6.930 6.760 6.960 136,698,216 940,616,912 6.8810 3.899 3.888 3.893 3.798 3.910 243,311,326 3.8659 5.15%
2012-08-16 0 6.600 6.590 6.600 6.330 6.630 128,505,726 836,186,087 6.5070 3.708 3.702 3.708 3.556 3.725 228,729,383 3.6558 6.28%
2012-08-15 0 6.210 6.210 6.220 6.130 6.240 56,639,608 350,633,591 6.1906 3.489 3.489 3.495 3.444 3.506 100,813,738 3.4780 1.47%
2012-08-14 0 6.120 6.120 6.130 6.040 6.150 24,446,642 148,940,590 6.0925 3.438 3.438 3.444 3.393 3.455 43,512,966 3.4229 0.66%
2012-08-13 0 6.080 6.070 6.090 6.020 6.180 25,795,359 156,865,800 6.0812 3.416 3.410 3.422 3.382 3.472 45,913,569 3.4165 -1.14%
2012-08-10 0 6.150 6.140 6.160 6.020 6.180 37,441,789 227,807,481 6.0843 3.455 3.450 3.461 3.382 3.472 66,643,235 3.4183 0.33%
2012-08-09 0 6.130 6.130 6.140 6.080 6.180 26,027,107 159,471,767 6.1271 3.444 3.444 3.450 3.416 3.472 46,326,061 3.4424 0.49%
2012-08-08 0 6.100 6.090 6.100 6.000 6.270 45,394,583 276,674,749 6.0949 3.427 3.422 3.427 3.371 3.523 80,798,539 3.4243 -1.45%
2012-08-07 0 6.190 6.180 6.200 6.010 6.200 53,814,315 330,067,795 6.1335 3.478 3.472 3.483 3.377 3.483 95,784,954 3.4459 3.34%
2012-08-06 0 5.990 5.990 6.000 5.900 6.030 33,704,505 201,322,793 5.9732 3.365 3.365 3.371 3.315 3.388 59,991,184 3.3559 2.04%
2012-08-03 0 5.870 5.860 5.880 5.670 5.920 44,865,047 262,426,250 5.8492 3.298 3.292 3.304 3.186 3.326 79,856,010 3.2862 2.62%
2012-08-02 0 5.720 5.720 5.730 5.670 5.950 108,283,832 623,165,881 5.7549 3.214 3.214 3.219 3.186 3.343 192,736,113 3.2333 -0.52%
2012-08-01 0 5.750 5.740 5.750 5.350 5.760 129,412,842 728,390,918 5.6284 3.230 3.225 3.230 3.006 3.236 230,343,974 3.1622 6.88%
2012-07-31 0 5.380 5.370 5.380 5.360 5.490 54,259,683 292,666,210 5.3938 3.023 3.017 3.023 3.011 3.084 96,577,672 3.0304 -0.92%
2012-07-30 0 5.430 5.440 5.450 5.400 5.620 32,121,167 175,332,310 5.4585 3.051 3.056 3.062 3.034 3.157 57,172,975 3.0667 -2.34%
2012-07-27 0 5.560 5.550 5.560 5.460 5.630 53,727,809 296,533,471 5.5192 3.124 3.118 3.124 3.068 3.163 95,630,981 3.1008 3.54%
2012-07-26 0 5.370 5.360 5.370 5.360 5.550 34,235,232 185,661,705 5.4231 3.017 3.011 3.017 3.011 3.118 60,935,833 3.0468 -0.19%
2012-07-25 0 5.380 5.380 5.390 5.360 5.570 46,301,160 251,848,924 5.4394 3.023 3.023 3.028 3.011 3.129 82,412,170 3.0560 -3.58%
2012-07-24 0 5.580 5.580 5.590 5.550 5.810 24,967,549 140,395,054 5.6231 3.135 3.135 3.141 3.118 3.264 44,440,137 3.1592 -2.45%
2012-07-23 0 5.720 5.710 5.730 5.700 5.820 16,456,958 94,728,565 5.7561 3.214 3.208 3.219 3.202 3.270 29,292,001 3.2339 -3.54%
2012-07-20 0 5.930 5.930 5.940 5.810 5.990 26,079,198 154,488,935 5.9238 3.332 3.332 3.337 3.264 3.365 46,418,779 3.3282 1.54%
2012-07-19 0 5.840 5.830 5.860 5.720 5.880 34,509,602 199,573,792 5.7831 3.281 3.275 3.292 3.214 3.304 61,424,189 3.2491 2.64%
2012-07-18 0 5.690 5.680 5.690 5.610 5.850 67,166,810 380,887,256 5.6708 3.197 3.191 3.197 3.152 3.287 119,551,272 3.1860 -3.07%
2012-07-17 0 5.870 5.870 5.880 5.870 6.100 27,780,636 164,616,397 5.9256 3.298 3.298 3.304 3.298 3.427 49,447,195 3.3291 -0.51%
2012-07-16 0 5.900 5.920 5.930 5.850 6.020 33,878,539 201,057,315 5.9347 3.315 3.326 3.332 3.287 3.382 60,300,950 3.3342 0.51%
2012-07-13 0 5.870 5.850 5.860 5.820 6.150 83,891,887 498,322,367 5.9401 3.298 3.287 3.292 3.270 3.455 149,320,503 3.3373 -2.49%
2012-07-12 0 6.020 6.020 6.040 5.830 6.120 122,969,119 737,452,233 5.9971 3.382 3.382 3.393 3.275 3.438 218,874,689 3.3693 2.03%
2012-07-11 0 5.900 5.890 5.900 5.750 5.950 98,182,386 578,927,572 5.8965 3.315 3.309 3.315 3.230 3.343 174,756,389 3.3128 1.55%
2012-07-10 0 5.810 5.800 5.810 5.680 5.850 113,747,467 655,745,066 5.7649 3.264 3.259 3.264 3.191 3.287 202,460,924 3.2389 3.01%
2012-07-09 0 5.640 5.630 5.640 5.530 5.700 99,331,803 557,395,021 5.6114 3.169 3.163 3.169 3.107 3.202 176,802,254 3.1526 -1.05%
2012-07-06 0 5.700 5.720 5.730 5.670 5.940 114,741,999 658,580,989 5.7397 3.202 3.214 3.219 3.186 3.337 204,231,107 3.2247 -4.36%
2012-07-05 0 5.960 5.950 5.960 5.920 6.040 61,389,000 367,828,133 5.9918 3.348 3.343 3.348 3.326 3.393 109,267,256 3.3663 0.68%
2012-07-04 0 6.020 6.010 6.020 6.010 6.280 126,513,333 770,212,515 6.0880 3.326 3.320 3.326 3.320 3.470 228,986,860 3.3636 -5.35%
2012-07-03 0 6.360 6.360 6.380 6.250 6.620 69,372,716 442,209,032 6.3744 3.514 3.514 3.525 3.453 3.657 125,563,370 3.5218 -2.75%
2012-06-29 0 6.540 6.530 6.540 6.440 6.580 28,412,195 185,197,554 6.5182 3.613 3.608 3.613 3.558 3.635 51,425,563 3.6013 0.77%
2012-06-28 0 6.490 6.490 6.500 6.430 6.600 30,598,818 199,802,959 6.5298 3.586 3.586 3.591 3.553 3.646 55,383,311 3.6076 -0.61%
2012-06-27 0 6.530 6.510 6.530 6.400 6.550 35,332,384 229,122,226 6.4848 3.608 3.597 3.608 3.536 3.619 63,950,980 3.5828 0.31%
2012-06-26 0 6.510 6.500 6.510 6.340 6.610 60,483,287 394,618,965 6.5244 3.597 3.591 3.597 3.503 3.652 109,473,663 3.6047 2.52%
2012-06-25 0 6.350 6.330 6.340 6.200 6.730 100,371,095 640,874,269 6.3850 3.508 3.497 3.503 3.425 3.718 181,669,879 3.5277 -4.94%
2012-06-22 0 6.680 6.660 6.690 6.600 6.940 113,880,047 768,206,979 6.7458 3.691 3.680 3.696 3.646 3.834 206,120,839 3.7270 -1.33%
2012-06-21 0 6.770 6.760 6.780 6.660 7.330 139,726,168 962,877,732 6.8912 3.740 3.735 3.746 3.680 4.050 252,901,854 3.8073 -9.37%
2012-06-20 0 7.470 7.460 7.470 7.220 7.510 29,418,847 218,730,735 7.4351 4.127 4.122 4.127 3.989 4.149 53,247,585 4.1078 1.22%
2012-06-19 0 7.380 7.370 7.390 7.080 7.400 30,798,678 225,410,148 7.3188 4.077 4.072 4.083 3.912 4.088 55,745,054 4.0436 2.50%
2012-06-18 0 7.200 7.160 7.200 7.130 7.350 23,869,494 172,474,885 7.2257 3.978 3.956 3.978 3.939 4.061 43,203,355 3.9922 -0.83%
2012-06-15 0 7.260 7.220 7.230 7.180 7.350 27,678,717 201,263,839 7.2714 4.011 3.989 3.995 3.967 4.061 50,097,981 4.0174 1.40%
2012-06-14 0 7.160 7.150 7.160 7.100 7.250 16,560,033 118,706,197 7.1682 3.956 3.950 3.956 3.923 4.006 29,973,362 3.9604 -1.10%
2012-06-13 0 7.240 7.210 7.240 7.200 7.350 32,223,404 234,191,457 7.2677 4.000 3.983 4.000 3.978 4.061 58,323,782 4.0154 1.40%
2012-06-12 0 7.140 7.140 7.160 6.700 7.180 23,818,562 167,407,805 7.0285 3.945 3.945 3.956 3.702 3.967 43,111,169 3.8832 2.29%
2012-06-11 0 6.980 6.970 6.990 6.870 7.010 23,839,118 165,951,822 6.9613 3.856 3.851 3.862 3.796 3.873 43,148,375 3.8461 1.90%
2012-06-08 0 6.850 6.820 6.860 6.780 6.870 11,894,212 81,176,604 6.8249 3.785 3.768 3.790 3.746 3.796 21,528,310 3.7707 -0.72%
2012-06-07 0 6.900 6.900 6.910 6.720 6.950 37,500,039 257,865,843 6.8764 3.812 3.812 3.818 3.713 3.840 67,874,397 3.7992 3.14%
2012-06-06 0 6.690 6.680 6.700 6.570 6.720 18,203,657 121,734,647 6.6874 3.696 3.691 3.702 3.630 3.713 32,948,292 3.6947 2.45%
2012-06-05 0 6.530 6.530 6.570 6.480 6.680 23,729,704 155,209,582 6.5407 3.608 3.608 3.630 3.580 3.691 42,950,338 3.6137 0.15%
2012-06-04 0 6.520 6.520 6.530 6.490 6.610 27,998,209 182,819,706 6.5297 3.602 3.602 3.608 3.586 3.652 50,676,255 3.6076 -3.41%
2012-06-01 0 6.750 6.710 6.740 6.530 6.780 38,363,102 257,295,291 6.7068 3.729 3.707 3.724 3.608 3.746 69,436,525 3.7055 2.27%
2012-05-31 0 6.600 6.600 6.630 6.440 6.660 45,495,951 297,188,223 6.5322 3.646 3.646 3.663 3.558 3.680 82,346,854 3.6090 0.46%
2012-05-30 0 6.570 6.560 6.570 6.420 6.630 49,460,543 321,654,098 6.5032 3.630 3.624 3.630 3.547 3.663 89,522,694 3.5930 -1.50%
2012-05-29 0 6.670 6.660 6.700 6.330 6.730 31,687,000 208,585,384 6.5827 3.685 3.680 3.702 3.497 3.718 57,352,901 3.6369 4.22%
2012-05-28 0 6.400 6.410 6.420 6.390 6.540 27,028,952 174,339,645 6.4501 3.536 3.541 3.547 3.530 3.613 48,921,918 3.5636 -2.88%
2012-05-25 0 6.590 6.580 6.590 6.560 6.750 41,881,480 278,731,162 6.6552 3.641 3.635 3.641 3.624 3.729 75,804,726 3.6770 -2.08%
2012-05-24 0 6.730 6.700 6.720 6.660 6.920 50,469,539 342,526,005 6.7868 3.718 3.702 3.713 3.680 3.823 91,348,959 3.7496 -0.74%
2012-05-23 0 6.780 6.780 6.790 6.660 6.940 70,588,293 478,382,947 6.7771 3.746 3.746 3.751 3.680 3.834 127,763,542 3.7443 -1.45%
2012-05-22 0 6.880 6.900 6.910 6.600 6.920 36,150,257 246,063,191 6.8067 3.801 3.812 3.818 3.646 3.823 65,431,316 3.7606 5.68%
2012-05-21 0 6.510 6.480 6.500 6.410 6.530 21,811,611 141,189,191 6.4731 3.597 3.580 3.591 3.541 3.608 39,478,624 3.5763 -0.31%
2012-05-18 0 6.530 6.520 6.530 6.370 6.530 41,861,764 270,060,663 6.4512 3.608 3.602 3.608 3.519 3.608 75,769,041 3.5643 -1.21%
2012-05-17 0 6.610 6.580 6.600 6.460 6.800 28,690,714 190,442,807 6.6378 3.652 3.635 3.646 3.569 3.757 51,929,677 3.6673 1.07%
2012-05-16 0 6.540 6.530 6.540 6.510 6.840 29,820,565 197,465,878 6.6218 3.613 3.608 3.613 3.597 3.779 53,974,687 3.6585 -4.53%
2012-05-15 0 6.850 6.850 6.860 6.600 6.900 20,618,114 139,971,394 6.7888 3.785 3.785 3.790 3.646 3.812 37,318,416 3.7507 -0.44%
2012-05-14 0 6.880 6.870 6.880 6.870 7.180 22,153,356 154,356,771 6.9676 3.801 3.796 3.801 3.796 3.967 40,097,176 3.8496 -4.58%
2012-05-11 0 7.210 7.170 7.210 7.020 7.220 21,147,639 150,532,941 7.1182 3.983 3.961 3.983 3.878 3.989 38,276,847 3.9327 0.98%
2012-05-10 0 7.140 7.110 7.120 7.010 7.180 35,424,125 251,902,550 7.1110 3.945 3.928 3.934 3.873 3.967 64,117,030 3.9288 2.59%
2012-05-09 0 6.960 6.960 6.970 6.910 7.060 39,738,235 278,545,149 7.0095 3.845 3.845 3.851 3.818 3.901 71,925,491 3.8727 -3.20%
2012-05-08 0 7.190 7.180 7.190 7.090 7.520 37,960,253 275,224,782 7.2503 3.972 3.967 3.972 3.917 4.155 68,707,376 4.0058 -3.62%
2012-05-07 0 7.460 7.420 7.460 7.400 7.650 19,604,622 146,662,270 7.4810 4.122 4.099 4.122 4.088 4.227 35,484,014 4.1332 -2.61%
2012-05-04 0 7.660 7.640 7.660 7.360 7.690 48,638,988 369,217,901 7.5910 4.232 4.221 4.232 4.066 4.249 88,035,694 4.1940 3.51%
2012-05-03 0 7.400 7.390 7.400 7.370 7.450 19,217,732 142,599,665 7.4202 4.088 4.083 4.088 4.072 4.116 34,783,750 4.0996 -0.94%
2012-05-02 0 7.470 7.470 7.490 7.440 7.530 16,272,292 121,910,420 7.4919 4.127 4.127 4.138 4.111 4.160 29,452,556 4.1392 0.13%
2012-04-30 0 7.460 7.440 7.450 7.280 7.480 15,924,670 117,787,725 7.3966 4.122 4.111 4.116 4.022 4.133 28,823,367 4.0865 2.33%
2012-04-27 0 7.290 7.280 7.290 7.250 7.440 17,866,169 131,139,851 7.3401 4.028 4.022 4.028 4.006 4.111 32,337,445 4.0554 -2.54%
2012-04-26 0 7.480 7.480 7.490 7.280 7.490 16,424,327 121,122,751 7.3746 4.133 4.133 4.138 4.022 4.138 29,727,737 4.0744 1.49%
2012-04-25 0 7.370 7.360 7.370 7.280 7.380 11,954,903 87,724,684 7.3380 4.072 4.066 4.072 4.022 4.077 21,638,160 4.0542 0.27%
2012-04-24 0 7.350 7.330 7.340 7.140 7.350 18,539,974 134,604,534 7.2602 4.061 4.050 4.055 3.945 4.061 33,557,020 4.0112 0.82%
2012-04-23 0 7.290 7.290 7.300 7.210 7.420 21,041,125 153,044,962 7.2736 4.028 4.028 4.033 3.983 4.099 38,084,058 4.0186 -1.49%
2012-04-20 0 7.400 7.390 7.400 7.360 7.580 18,251,593 135,787,228 7.4397 4.088 4.083 4.088 4.066 4.188 33,035,055 4.1104 -1.60%
2012-04-19 0 7.520 7.520 7.530 7.490 7.660 17,201,807 129,974,059 7.5558 4.155 4.155 4.160 4.138 4.232 31,134,962 4.1745 -0.53%
2012-04-18 0 7.560 7.530 7.570 7.530 7.700 21,966,644 167,136,672 7.6087 4.177 4.160 4.182 4.160 4.254 39,759,231 4.2037 -0.53%
2012-04-17 0 7.600 7.580 7.600 7.420 7.710 30,478,933 231,055,717 7.5808 4.199 4.188 4.199 4.099 4.260 55,166,321 4.1883 1.06%
2012-04-16 0 7.520 7.500 7.510 7.340 7.520 11,492,960 85,474,382 7.4371 4.155 4.144 4.149 4.055 4.155 20,802,051 4.1089 1.76%
2012-04-13 0 7.390 7.370 7.410 7.320 7.450 13,485,460 99,641,756 7.3888 4.083 4.072 4.094 4.044 4.116 24,408,440 4.0823 1.09%
2012-04-12 0 7.310 7.290 7.300 7.260 7.420 17,378,829 127,060,493 7.3112 4.039 4.028 4.033 4.011 4.099 31,455,368 4.0394 -0.54%
2012-04-11 0 7.350 7.310 7.350 7.120 7.390 13,623,391 99,148,722 7.2778 4.061 4.039 4.061 3.934 4.083 24,658,093 4.0209 0.41%
2012-04-10 0 7.320 7.320 7.350 7.320 7.480 22,419,152 165,792,190 7.3951 4.044 4.044 4.061 4.044 4.133 40,578,262 4.0857 -2.92%
2012-04-05 0 7.540 7.510 7.540 7.070 7.540 41,191,336 305,525,719 7.4172 4.166 4.149 4.166 3.906 4.166 74,555,578 4.0980 4.29%
2012-04-03 0 7.230 7.220 7.250 7.180 7.430 29,042,282 211,561,842 7.2846 3.995 3.989 4.006 3.967 4.105 52,566,009 4.0247 2.12%
2012-04-02 0 7.080 7.070 7.090 6.890 7.090 18,948,448 133,048,174 7.0216 3.912 3.906 3.917 3.807 3.917 34,296,350 3.8794 1.29%
2012-03-30 0 6.990 6.970 6.990 6.950 7.370 40,839,292 290,478,370 7.1127 3.862 3.851 3.862 3.840 4.072 73,918,385 3.9297 -3.98%
2012-03-29 0 7.280 7.310 7.320 7.200 7.400 27,448,056 199,335,711 7.2623 4.022 4.039 4.044 3.978 4.088 49,680,488 4.0124 -0.41%
2012-03-28 0 7.310 7.300 7.310 6.950 7.500 77,698,522 567,580,051 7.3049 4.039 4.033 4.039 3.840 4.144 140,632,929 4.0359 3.69%
2012-03-27 0 7.050 7.050 7.060 6.980 7.070 30,523,431 214,481,300 7.0268 3.895 3.895 3.901 3.856 3.906 55,246,862 3.8822 1.59%
2012-03-26 0 6.940 6.940 6.950 6.650 6.950 22,018,126 151,274,546 6.8705 3.834 3.834 3.840 3.674 3.840 39,852,412 3.7959 3.74%
2012-03-23 0 6.690 6.680 6.690 6.620 6.800 17,125,401 114,916,566 6.7103 3.696 3.691 3.696 3.657 3.757 30,996,668 3.7074 -0.59%
2012-03-22 0 6.730 6.720 6.750 6.560 6.820 14,016,309 94,378,743 6.7335 3.718 3.713 3.729 3.624 3.768 25,369,267 3.7202 1.51%
2012-03-21 0 6.630 6.620 6.640 6.560 6.700 10,122,110 66,890,607 6.6084 3.663 3.657 3.669 3.624 3.702 18,320,837 3.6511 -0.75%
2012-03-20 0 6.680 6.640 6.680 6.620 6.790 24,309,704 162,692,366 6.6925 3.691 3.669 3.691 3.657 3.751 44,000,128 3.6975 -0.30%
2012-03-19 0 6.700 6.680 6.730 6.680 6.840 15,365,203 104,122,525 6.7765 3.702 3.691 3.718 3.691 3.779 27,810,741 3.7440 -1.76%
2012-03-16 0 6.820 6.810 6.850 6.730 6.920 24,039,813 164,103,531 6.8263 3.768 3.762 3.785 3.718 3.823 43,511,630 3.7715 -0.15%
2012-03-15 0 6.830 6.810 6.850 6.730 6.850 24,718,483 168,397,701 6.8126 3.774 3.762 3.785 3.718 3.785 44,740,010 3.7639 0.29%
2012-03-14 0 6.810 6.800 6.810 6.720 6.860 26,120,098 177,763,522 6.8056 3.762 3.757 3.762 3.713 3.790 47,276,908 3.7600 1.19%
2012-03-13 0 6.730 6.720 6.730 6.550 6.730 27,906,282 184,621,262 6.6158 3.718 3.713 3.718 3.619 3.718 50,509,869 3.6552 1.05%
2012-03-12 0 6.660 6.660 6.670 6.650 6.840 15,308,014 102,827,738 6.7172 3.680 3.680 3.685 3.674 3.779 27,707,230 3.7112 -0.75%
2012-03-09 0 6.710 6.710 6.720 6.660 6.800 27,706,699 186,652,834 6.7367 3.707 3.707 3.713 3.680 3.757 50,148,627 3.7220 -1.76%
2012-03-08 0 6.830 6.830 6.840 6.650 6.880 31,611,001 215,199,580 6.8077 3.774 3.774 3.779 3.674 3.801 57,215,344 3.7612 2.86%
2012-03-07 0 6.640 6.630 6.640 6.550 6.750 22,673,519 150,832,679 6.6524 3.669 3.663 3.669 3.619 3.729 41,038,662 3.6754 -1.63%
2012-03-06 0 6.750 6.740 6.750 6.470 6.950 43,892,800 292,150,258 6.6560 3.729 3.724 3.729 3.575 3.840 79,445,179 3.6774 1.20%
2012-03-05 0 6.670 6.680 6.690 6.610 6.810 16,996,013 113,941,145 6.7040 3.685 3.691 3.696 3.652 3.762 30,762,478 3.7039 -1.33%
2012-03-02 0 6.760 6.740 6.750 6.720 6.840 17,794,599 120,286,059 6.7597 3.735 3.724 3.729 3.713 3.779 32,207,904 3.7347 0.15%
2012-03-01 0 6.750 6.750 6.760 6.720 6.870 16,708,212 113,478,328 6.7918 3.729 3.729 3.735 3.713 3.796 30,241,564 3.7524 -1.75%
2012-02-29 0 6.870 6.850 6.880 6.760 6.930 32,399,635 221,959,883 6.8507 3.796 3.785 3.801 3.735 3.829 58,642,757 3.7849 0.44%
2012-02-28 0 6.840 6.830 6.840 6.710 6.900 24,015,273 163,521,555 6.8091 3.779 3.774 3.779 3.707 3.812 43,467,213 3.7620 0.29%
2012-02-27 0 6.820 6.780 6.820 6.770 6.920 18,256,671 124,613,292 6.8256 3.768 3.746 3.768 3.740 3.823 33,044,247 3.7711 -1.02%
2012-02-24 0 6.890 6.880 6.910 6.750 7.000 33,906,777 232,994,442 6.8716 3.807 3.801 3.818 3.729 3.867 61,370,657 3.7965 -0.29%
2012-02-23 0 6.910 6.890 6.900 6.880 7.090 35,174,144 245,616,795 6.9829 3.818 3.807 3.812 3.801 3.917 63,664,569 3.8580 -2.81%
2012-02-22 0 7.110 7.100 7.110 6.970 7.150 39,975,285 282,664,456 7.0710 3.928 3.923 3.928 3.851 3.950 72,354,548 3.9067 -0.97%
2012-02-21 0 7.180 7.190 7.200 6.770 7.200 32,641,021 228,756,118 7.0082 3.967 3.972 3.978 3.740 3.978 59,079,662 3.8720 3.91%
2012-02-20 0 6.910 6.890 6.910 6.850 7.090 26,153,046 181,921,531 6.9560 3.818 3.807 3.818 3.785 3.917 47,336,543 3.8432 -1.14%
2012-02-17 0 6.990 6.940 6.950 6.830 7.030 43,794,818 304,588,397 6.9549 3.862 3.834 3.840 3.774 3.884 79,267,834 3.8425 1.75%
2012-02-16 0 6.870 6.870 6.880 6.760 6.980 40,228,555 277,172,022 6.8899 3.796 3.796 3.801 3.735 3.856 72,812,962 3.8066 0.88%
2012-02-15 0 6.810 6.820 6.830 6.700 6.870 31,121,506 211,359,210 6.7914 3.762 3.768 3.774 3.702 3.796 56,329,367 3.7522 3.18%
2012-02-14 0 6.600 6.590 6.600 6.560 6.800 28,911,005 192,019,066 6.6417 3.646 3.641 3.646 3.624 3.757 52,328,400 3.6695 -2.94%
2012-02-13 0 6.800 6.790 6.800 6.600 6.910 45,273,772 309,010,567 6.8254 3.757 3.751 3.757 3.646 3.818 81,944,714 3.7710 1.19%
2012-02-10 0 6.720 6.700 6.720 6.560 6.840 80,571,176 541,404,424 6.7196 3.713 3.702 3.713 3.624 3.779 145,832,381 3.7125 3.54%
2012-02-09 0 6.490 6.480 6.490 6.230 6.550 106,773,718 683,245,968 6.3990 3.586 3.580 3.586 3.442 3.619 193,258,511 3.5354 3.84%
2012-02-08 0 6.250 6.240 6.250 6.110 6.290 47,456,799 295,326,666 6.2231 3.453 3.448 3.453 3.376 3.475 85,895,954 3.4382 1.46%
2012-02-07 0 6.160 6.150 6.160 6.050 6.290 34,973,892 215,726,716 6.1682 3.403 3.398 3.403 3.343 3.475 63,302,116 3.4079 -0.16%
2012-02-06 0 6.170 6.160 6.170 6.120 6.370 66,079,461 411,093,828 6.2212 3.409 3.403 3.409 3.381 3.519 119,602,637 3.4372 0.16%
2012-02-03 0 6.160 6.150 6.160 6.090 6.240 27,682,629 170,369,711 6.1544 3.403 3.398 3.403 3.365 3.448 50,105,061 3.4002 -0.81%
2012-02-02 0 6.210 6.190 6.230 6.100 6.230 22,087,012 136,047,553 6.1596 3.431 3.420 3.442 3.370 3.442 39,977,095 3.4031 1.14%
2012-02-01 0 6.140 6.120 6.140 6.070 6.250 23,148,644 142,144,353 6.1405 3.392 3.381 3.392 3.354 3.453 41,898,630 3.3926 -1.13%
2012-01-31 0 6.210 6.170 6.180 5.900 6.210 39,976,171 242,435,384 6.0645 3.431 3.409 3.414 3.260 3.431 72,356,151 3.3506 4.90%
2012-01-30 0 5.920 5.900 5.920 5.830 5.960 27,338,150 161,408,621 5.9042 3.271 3.260 3.271 3.221 3.293 49,481,560 3.2620 0.34%
2012-01-27 0 5.900 5.880 5.890 5.890 6.120 34,836,405 207,871,145 5.9671 3.260 3.249 3.254 3.254 3.381 63,053,267 3.2968 -1.99%
2012-01-26 0 6.020 6.020 6.040 5.870 6.040 45,703,914 273,864,647 5.9921 3.326 3.326 3.337 3.243 3.337 82,723,263 3.3106 2.03%
2012-01-20 0 5.900 5.880 5.890 5.860 6.300 68,108,683 411,139,150 6.0365 3.260 3.249 3.254 3.238 3.481 123,275,493 3.3351 -6.79%
2012-01-19 0 6.330 6.330 6.340 5.900 6.340 76,682,875 471,386,884 6.1472 3.497 3.497 3.503 3.260 3.503 138,794,626 3.3963 7.29%
2012-01-18 0 5.900 5.900 5.920 5.870 6.020 36,814,127 217,900,324 5.9189 3.260 3.260 3.271 3.243 3.326 66,632,908 3.2702 -0.51%
2012-01-17 0 5.930 5.920 5.930 5.890 5.950 49,144,214 290,918,465 5.9197 3.276 3.271 3.276 3.254 3.287 88,950,144 3.2706 1.19%
2012-01-16 0 5.860 5.850 5.860 5.850 5.990 21,614,352 127,906,868 5.9177 3.238 3.232 3.238 3.232 3.309 39,121,589 3.2695 -2.50%
2012-01-13 0 6.010 6.010 6.020 5.850 6.030 43,342,821 258,461,849 5.9632 3.320 3.320 3.326 3.232 3.332 78,449,727 3.2946 2.91%
2012-01-12 0 5.840 5.840 5.850 5.790 5.980 38,487,704 226,039,299 5.8730 3.227 3.227 3.232 3.199 3.304 69,662,053 3.2448 0.52%
2012-01-11 0 5.810 5.800 5.810 5.760 5.880 41,714,962 242,285,661 5.8081 3.210 3.204 3.210 3.182 3.249 75,503,332 3.2089 -1.36%
2012-01-10 0 5.890 5.880 5.890 5.790 5.980 79,002,165 464,765,203 5.8829 3.254 3.249 3.254 3.199 3.304 142,992,499 3.2503 -1.67%
2012-01-09 0 5.990 5.960 5.970 5.560 6.000 68,718,357 403,235,195 5.8679 3.309 3.293 3.298 3.072 3.315 124,378,992 3.2420 7.35%
2012-01-06 0 5.580 5.570 5.590 5.370 5.610 25,113,377 138,459,252 5.5134 3.083 3.077 3.088 2.967 3.099 45,454,761 3.0461 3.33%
2012-01-05 0 5.400 5.400 5.420 5.320 5.420 18,785,967 100,771,125 5.3642 2.983 2.983 2.995 2.939 2.995 34,002,263 2.9637 2.27%
2012-01-04 0 5.280 5.270 5.280 5.260 5.360 15,468,854 81,990,757 5.3004 2.917 2.912 2.917 2.906 2.961 27,998,348 2.9284 0.76%
2012-01-03 0 5.240 5.230 5.250 5.200 5.270 13,889,615 72,684,939 5.2330 2.895 2.890 2.901 2.873 2.912 25,139,954 2.8912 1.16%
2011-12-30 0 5.180 5.170 5.180 5.130 5.240 28,072,973 145,394,197 5.1792 2.862 2.856 2.862 2.834 2.895 50,811,577 2.8614 -0.38%
2011-12-29 0 5.200 5.220 5.230 5.190 5.290 11,687,409 61,281,850 5.2434 2.873 2.884 2.890 2.867 2.923 21,154,000 2.8969 -2.44%
2011-12-28 0 5.330 5.330 5.340 5.290 5.400 19,706,177 105,343,221 5.3457 2.945 2.945 2.950 2.923 2.983 35,667,826 2.9535 -2.56%
2011-12-23 0 5.470 5.460 5.470 5.430 5.530 13,204,812 72,254,470 5.4718 3.022 3.017 3.022 3.000 3.055 23,900,472 3.0231 2.43%
2011-12-22 0 5.340 5.340 5.350 5.320 5.400 13,399,389 71,717,263 5.3523 2.950 2.950 2.956 2.939 2.983 24,252,653 2.9571 0.38%
2011-12-21 0 5.320 5.320 5.370 5.280 5.540 20,919,638 112,095,043 5.3584 2.939 2.939 2.967 2.917 3.061 37,864,169 2.9605 -1.66%
2011-12-20 0 5.410 5.390 5.410 5.280 5.560 14,002,682 75,477,485 5.3902 2.989 2.978 2.989 2.917 3.072 25,344,603 2.9780 -2.35%
2011-12-19 0 5.540 5.500 5.550 5.470 5.570 9,840,158 54,311,388 5.5194 3.061 3.039 3.066 3.022 3.077 17,810,509 3.0494 -0.18%
2011-12-16 0 5.550 5.510 5.550 5.410 5.580 25,868,900 143,605,197 5.5513 3.066 3.044 3.066 2.989 3.083 46,822,244 3.0670 1.28%
2011-12-15 0 5.480 5.440 5.480 5.380 5.490 13,919,149 75,659,367 5.4356 3.028 3.006 3.028 2.972 3.033 25,193,410 3.0031 -1.26%
2011-12-14 0 5.550 5.550 5.560 5.450 5.600 21,635,033 120,306,594 5.5607 3.066 3.066 3.072 3.011 3.094 39,159,021 3.0723 1.09%
2011-12-13 0 5.490 5.480 5.490 5.400 5.500 14,960,235 81,669,337 5.4591 3.033 3.028 3.033 2.983 3.039 27,077,757 3.0161 -0.36%
2011-12-12 0 5.510 5.510 5.520 5.380 5.520 21,493,321 117,241,344 5.4548 3.044 3.044 3.050 2.972 3.050 38,902,525 3.0137 3.18%
2011-12-09 0 5.340 5.340 5.350 5.280 5.400 22,795,235 121,645,100 5.3364 2.950 2.950 2.956 2.917 2.983 41,258,966 2.9483 -4.30%
2011-12-08 0 5.580 5.580 5.590 5.430 5.600 22,705,010 125,455,179 5.5254 3.083 3.083 3.088 3.000 3.094 41,095,660 3.0528 1.64%
2011-12-07 0 5.490 5.480 5.490 5.440 5.510 27,009,675 147,859,725 5.4743 3.033 3.028 3.033 3.006 3.044 48,887,027 3.0245 0.18%
2011-12-06 0 5.480 5.460 5.490 5.420 5.600 20,796,155 114,119,256 5.4875 3.028 3.017 3.033 2.995 3.094 37,640,667 3.0318 -2.14%
2011-12-05 0 5.600 5.590 5.610 5.440 5.650 18,828,169 105,301,693 5.5928 3.094 3.088 3.099 3.006 3.122 34,078,648 3.0900 2.00%
2011-12-02 0 5.490 5.470 5.500 5.470 5.590 19,682,220 108,310,033 5.5029 3.033 3.022 3.039 3.022 3.088 35,624,465 3.0403 -1.96%
2011-12-01 0 5.600 5.580 5.600 5.520 5.700 44,396,580 246,892,392 5.5611 3.094 3.083 3.094 3.050 3.149 80,357,012 3.0724 4.48%
2011-11-30 0 5.360 5.320 5.340 5.240 5.430 34,460,748 184,435,423 5.3520 2.961 2.939 2.950 2.895 3.000 62,373,335 2.9570 -1.11%
2011-11-29 0 5.420 5.410 5.430 5.310 5.480 56,075,840 304,157,413 5.4240 2.995 2.989 3.000 2.934 3.028 101,496,263 2.9967 3.83%
2011-11-28 0 5.220 5.200 5.210 5.110 5.240 17,823,189 92,733,601 5.2030 2.884 2.873 2.878 2.823 2.895 32,259,652 2.8746 3.57%
2011-11-25 0 5.040 5.030 5.040 5.000 5.130 20,971,665 105,766,785 5.0433 2.785 2.779 2.785 2.762 2.834 37,958,337 2.7864 -2.33%
2011-11-24 0 5.160 5.150 5.160 5.020 5.290 32,763,000 168,509,660 5.1433 2.851 2.845 2.851 2.774 2.923 59,300,441 2.8416 0.39%
2011-11-23 0 5.140 5.130 5.140 5.130 5.270 14,392,629 74,460,247 5.1735 2.840 2.834 2.840 2.834 2.912 26,050,400 2.8583 -2.65%
2011-11-22 0 5.280 5.270 5.280 5.130 5.350 38,584,000 202,273,456 5.2424 2.917 2.912 2.917 2.834 2.956 69,836,347 2.8964 0.00%
2011-11-21 0 5.280 5.270 5.280 5.050 5.370 32,987,105 171,574,273 5.2013 2.917 2.912 2.917 2.790 2.967 59,706,067 2.8736 1.93%
2011-11-18 0 5.180 5.180 5.190 5.170 5.440 36,618,389 193,573,397 5.2862 2.862 2.862 2.867 2.856 3.006 66,278,626 2.9206 -3.18%
2011-11-17 0 5.350 5.340 5.360 5.290 5.460 30,476,326 163,775,889 5.3739 2.956 2.950 2.961 2.923 3.017 55,161,603 2.9690 -0.59%
2011-11-16 0 5.420 5.400 5.430 5.340 5.550 24,344,922 131,963,150 5.4206 2.974 2.963 2.979 2.930 3.045 44,374,988 2.9738 -0.73%
2011-11-15 0 5.460 5.450 5.480 5.430 5.640 31,636,152 174,106,876 5.5034 2.995 2.990 3.006 2.979 3.094 57,665,161 3.0193 -1.27%
2011-11-14 0 5.530 5.520 5.530 5.520 5.670 22,850,841 127,748,384 5.5905 3.034 3.028 3.034 3.028 3.111 41,651,634 3.0671 0.55%
2011-11-11 0 5.500 5.490 5.500 5.430 5.580 26,044,186 143,281,295 5.5015 3.017 3.012 3.017 2.979 3.061 47,472,341 3.0182 -1.43%
2011-11-10 0 5.580 5.550 5.570 5.470 5.600 37,972,628 211,640,873 5.5735 3.061 3.045 3.056 3.001 3.072 69,215,046 3.0577 -3.46%
2011-11-09 0 5.780 5.760 5.800 5.610 5.830 59,935,568 341,316,069 5.6947 3.171 3.160 3.182 3.078 3.198 109,248,248 3.1242 4.90%
2011-11-08 0 5.510 5.500 5.530 5.500 5.660 34,965,579 193,977,698 5.5477 3.023 3.017 3.034 3.017 3.105 63,733,913 3.0436 -2.13%
2011-11-07 0 5.630 5.610 5.620 5.600 5.800 29,665,559 169,210,592 5.7039 3.089 3.078 3.083 3.072 3.182 54,073,240 3.1293 -3.26%
2011-11-04 0 5.820 5.800 5.820 5.750 5.850 74,537,395 432,430,209 5.8015 3.193 3.182 3.193 3.155 3.209 135,863,897 3.1828 0.69%
2011-11-03 0 5.780 5.770 5.800 5.610 6.040 141,662,708 826,205,498 5.8322 3.171 3.166 3.182 3.078 3.314 258,217,336 3.1997 3.21%
2011-11-02 0 5.600 5.600 5.610 5.250 5.630 39,578,700 214,556,697 5.4210 3.072 3.072 3.078 2.880 3.089 72,142,532 2.9741 4.87%
2011-11-01 0 5.340 5.340 5.350 5.220 5.380 29,223,722 154,774,792 5.2962 2.930 2.930 2.935 2.864 2.952 53,267,877 2.9056 0.56%
2011-10-31 0 5.310 5.310 5.320 5.270 5.480 21,244,229 113,761,318 5.3549 2.913 2.913 2.919 2.891 3.006 38,723,164 2.9378 -2.75%
2011-10-28 0 5.460 5.450 5.460 5.450 5.780 29,384,001 164,216,881 5.5886 2.995 2.990 2.995 2.990 3.171 53,560,027 3.0660 -1.27%
2011-10-27 0 5.530 5.530 5.540 5.500 5.710 46,850,520 263,820,100 5.6311 3.034 3.034 3.039 3.017 3.133 85,397,326 3.0893 -1.95%
2011-10-26 0 5.640 5.630 5.640 5.330 5.730 82,460,585 458,852,705 5.5645 3.094 3.089 3.094 2.924 3.144 150,305,983 3.0528 6.02%
2011-10-25 0 5.320 5.340 5.350 5.190 5.360 63,639,920 338,321,800 5.3162 2.919 2.930 2.935 2.847 2.941 116,000,399 2.9166 3.50%
2011-10-24 0 5.140 5.190 5.200 5.050 5.190 26,351,241 135,333,113 5.1357 2.820 2.847 2.853 2.771 2.847 48,032,029 2.8176 1.18%
2011-10-21 0 5.080 5.070 5.090 4.970 5.100 32,042,385 161,098,786 5.0277 2.787 2.781 2.792 2.727 2.798 58,405,627 2.7583 1.80%
2011-10-20 0 4.990 4.980 5.000 4.880 5.120 56,024,100 279,925,890 4.9965 2.738 2.732 2.743 2.677 2.809 102,118,575 2.7412 -2.73%
2011-10-19 0 5.130 5.130 5.140 5.010 5.160 27,216,831 139,335,157 5.1194 2.814 2.814 2.820 2.749 2.831 49,609,793 2.8086 2.60%
2011-10-18 0 5.000 4.990 5.000 4.970 5.140 44,706,660 225,971,485 5.0545 2.743 2.738 2.743 2.727 2.820 81,489,581 2.7730 -4.40%
2011-10-17 0 5.230 5.220 5.230 5.130 5.350 96,473,264 499,912,345 5.1819 2.869 2.864 2.869 2.814 2.935 175,847,756 2.8429 -0.38%
2011-10-14 0 5.250 5.240 5.280 5.220 5.340 31,812,719 167,540,983 5.2665 2.880 2.875 2.897 2.864 2.930 57,987,001 2.8893 -2.60%
2011-10-13 0 5.390 5.380 5.390 5.330 5.400 52,012,178 279,201,437 5.3680 2.957 2.952 2.957 2.924 2.963 94,805,798 2.9450 2.28%
2011-10-12 0 5.270 5.270 5.280 5.190 5.350 26,746,227 141,391,944 5.2864 2.891 2.891 2.897 2.847 2.935 48,751,994 2.9002 -0.19%
2011-10-11 0 5.280 5.250 5.270 5.190 5.310 37,219,661 196,160,283 5.2703 2.897 2.880 2.891 2.847 2.913 67,842,567 2.8914 3.53%
2011-10-10 0 5.100 5.090 5.100 4.950 5.150 17,706,671 89,521,405 5.0558 2.798 2.792 2.798 2.716 2.825 32,275,039 2.7737 1.59%
2011-10-07 0 5.020 4.990 5.020 4.900 5.090 46,254,188 231,526,718 5.0055 2.754 2.738 2.754 2.688 2.792 84,310,355 2.7461 4.37%
2011-10-06 0 4.810 4.820 4.830 4.600 4.850 47,267,101 224,526,121 4.7502 2.639 2.644 2.650 2.524 2.661 86,156,654 2.6060 3.22%
2011-10-04 0 4.660 4.660 4.670 4.650 4.960 36,082,315 170,714,637 4.7313 2.557 2.557 2.562 2.551 2.721 65,769,456 2.5957 -6.43%
2011-10-03 0 4.980 4.980 4.990 4.710 5.220 75,639,308 377,087,820 4.9853 2.732 2.732 2.738 2.584 2.864 137,872,422 2.7350 -5.86%
2011-09-30 0 5.290 5.250 5.290 5.130 5.390 80,343,171 423,189,780 5.2673 2.902 2.880 2.902 2.814 2.957 146,446,442 2.8897 1.15%
2011-09-28 0 5.230 5.230 5.270 4.910 5.260 75,494,760 390,036,964 5.1664 2.869 2.869 2.891 2.694 2.886 137,608,945 2.8344 5.44%
2011-09-27 0 4.960 4.950 4.990 4.620 5.100 65,211,416 314,548,211 4.8235 2.721 2.716 2.738 2.535 2.798 118,864,861 2.6463 11.21%
2011-09-26 0 4.460 4.470 4.490 4.370 4.780 37,916,000 172,045,820 4.5376 2.447 2.452 2.463 2.397 2.622 69,111,827 2.4894 -5.91%
2011-09-23 0 4.740 4.720 4.750 4.520 4.900 53,532,117 251,679,711 4.7015 2.600 2.589 2.606 2.480 2.688 97,576,284 2.5793 -4.24%
2011-09-22 0 4.950 4.930 4.970 4.920 5.100 46,288,879 232,318,206 5.0189 2.716 2.705 2.727 2.699 2.798 84,373,589 2.7534 -4.07%
2011-09-21 0 5.160 5.150 5.200 5.030 5.210 23,016,592 118,392,477 5.1438 2.831 2.825 2.853 2.760 2.858 41,953,759 2.8220 0.58%
2011-09-20 0 5.130 5.130 5.140 5.050 5.160 22,254,310 113,982,411 5.1218 2.814 2.814 2.820 2.771 2.831 40,564,300 2.8099 2.19%
2011-09-19 0 5.020 5.030 5.040 5.000 5.220 17,250,258 88,081,655 5.1061 2.754 2.760 2.765 2.743 2.864 31,443,107 2.8013 -3.09%
2011-09-16 0 5.180 5.180 5.210 5.160 5.280 29,014,399 151,580,317 5.2243 2.842 2.842 2.858 2.831 2.897 52,886,331 2.8662 -0.77%
2011-09-15 0 5.220 5.210 5.230 5.100 5.290 43,639,111 227,048,607 5.2029 2.864 2.858 2.869 2.798 2.902 79,543,693 2.8544 2.96%
2011-09-14 0 5.070 5.080 5.090 4.850 5.280 62,514,517 315,556,726 5.0477 2.781 2.787 2.792 2.661 2.897 113,949,057 2.7693 1.60%
2011-09-12 0 4.990 4.980 4.990 4.880 5.070 36,055,912 179,711,346 4.9842 2.738 2.732 2.738 2.677 2.781 65,721,330 2.7344 -0.40%
2011-09-09 0 5.010 5.000 5.010 4.960 5.100 19,430,674 97,341,543 5.0097 2.749 2.743 2.749 2.721 2.798 35,417,485 2.7484 -1.18%
2011-09-08 0 5.070 5.050 5.090 5.000 5.090 31,754,802 160,510,705 5.0547 2.781 2.771 2.792 2.743 2.792 57,881,432 2.7731 2.63%
2011-09-07 0 4.940 4.920 4.950 4.800 4.960 28,710,550 140,512,186 4.8941 2.710 2.699 2.716 2.633 2.721 52,332,486 2.6850 2.92%
2011-09-06 0 4.800 4.790 4.810 4.770 4.960 55,872,308 270,015,019 4.8327 2.633 2.628 2.639 2.617 2.721 101,841,894 2.6513 -5.88%
2011-09-05 0 5.100 5.090 5.140 5.060 5.240 21,239,725 108,988,270 5.1313 2.798 2.792 2.820 2.776 2.875 38,714,954 2.8151 -3.41%
2011-09-02 0 5.280 5.280 5.290 5.120 5.300 29,611,082 154,793,341 5.2275 2.897 2.897 2.902 2.809 2.908 53,973,942 2.8679 1.15%
2011-09-01 0 5.220 5.220 5.250 5.180 5.450 47,170,876 251,935,678 5.3409 2.864 2.864 2.880 2.842 2.990 85,981,259 2.9301 0.00%
2011-08-31 0 5.220 5.190 5.220 5.040 5.240 72,086,347 373,594,080 5.1826 2.864 2.847 2.864 2.765 2.875 131,396,221 2.8433 3.98%
2011-08-30 0 5.020 5.000 5.020 4.960 5.080 33,916,097 170,112,042 5.0157 2.754 2.743 2.754 2.721 2.787 61,820,957 2.7517 0.60%
2011-08-29 0 4.990 4.990 5.000 4.950 5.100 14,699,347 73,399,578 4.9934 2.738 2.738 2.743 2.716 2.798 26,793,404 2.7395 -0.20%
2011-08-26 0 5.000 4.990 5.010 4.880 5.050 31,137,889 155,529,194 4.9949 2.743 2.738 2.749 2.677 2.771 56,756,947 2.7403 -1.38%
2011-08-25 0 5.070 5.040 5.060 4.990 5.080 45,978,229 231,681,079 5.0389 2.781 2.765 2.776 2.738 2.787 83,807,348 2.7644 2.22%
2011-08-24 0 4.960 4.950 4.960 4.900 5.080 54,161,283 269,898,830 4.9832 2.721 2.716 2.721 2.688 2.787 98,723,104 2.7339 -0.20%
2011-08-23 0 4.970 4.970 4.980 4.780 4.990 54,581,056 267,101,619 4.8937 2.727 2.727 2.732 2.622 2.738 99,488,250 2.6848 4.85%
2011-08-22 0 4.740 4.700 4.720 4.440 4.760 56,265,332 259,123,398 4.6054 2.600 2.579 2.589 2.436 2.611 102,558,283 2.5266 3.95%
2011-08-19 0 4.560 4.550 4.580 4.390 4.600 41,690,557 188,754,453 4.5275 2.502 2.496 2.513 2.408 2.524 75,991,944 2.4839 -0.44%
2011-08-18 0 4.580 4.560 4.590 4.450 5.050 67,251,904 314,066,754 4.6700 2.513 2.502 2.518 2.441 2.771 122,584,184 2.5620 -6.53%
2011-08-17 0 4.900 4.880 4.920 4.780 4.990 32,641,536 159,861,185 4.8975 2.688 2.677 2.699 2.622 2.738 59,497,737 2.6868 1.87%
2011-08-16 0 4.810 4.810 4.830 4.760 4.920 22,412,232 108,417,319 4.8374 2.639 2.639 2.650 2.611 2.699 40,852,155 2.6539 -1.03%
2011-08-15 0 4.860 4.860 4.870 4.770 4.880 28,972,695 140,600,540 4.8529 2.666 2.666 2.672 2.617 2.677 52,810,314 2.6624 2.97%
2011-08-12 0 4.720 4.700 4.720 4.690 4.810 22,539,204 106,518,415 4.7259 2.589 2.579 2.589 2.573 2.639 41,083,594 2.5927 1.51%
2011-08-11 0 4.650 4.650 4.680 4.540 4.810 19,945,087 93,275,768 4.6766 2.551 2.551 2.568 2.491 2.639 36,355,138 2.5657 -1.48%
2011-08-10 0 4.720 4.700 4.710 4.550 4.740 60,305,863 281,020,832 4.6599 2.589 2.579 2.584 2.496 2.600 109,923,208 2.5565 4.89%
2011-08-09 0 4.500 4.470 4.500 4.220 4.650 98,461,237 439,954,676 4.4683 2.469 2.452 2.469 2.315 2.551 179,471,356 2.4514 -2.81%
2011-08-08 0 4.630 4.610 4.630 4.480 4.830 73,809,586 340,982,294 4.6198 2.540 2.529 2.540 2.458 2.650 134,537,275 2.5345 -5.51%
2011-08-05 0 4.900 4.870 4.900 4.800 4.930 55,834,004 270,954,643 4.8529 2.688 2.672 2.688 2.633 2.705 101,772,075 2.6624 -4.85%
2011-08-04 0 5.150 5.140 5.150 5.020 5.150 27,083,834 138,292,502 5.1061 2.825 2.820 2.825 2.754 2.825 49,367,371 2.8013 3.41%
2011-08-03 0 4.980 4.980 5.000 4.930 5.040 30,929,933 153,994,969 4.9788 2.732 2.732 2.743 2.705 2.765 56,377,892 2.7315 -2.54%
2011-08-02 0 5.110 5.110 5.130 5.060 5.160 23,783,499 121,549,306 5.1107 2.803 2.803 2.814 2.776 2.831 43,351,647 2.8038 -0.78%
2011-08-01 0 5.150 5.140 5.150 5.000 5.160 30,730,318 157,456,561 5.1238 2.825 2.820 2.825 2.743 2.831 56,014,042 2.8110 4.04%
2011-07-29 0 4.950 4.940 4.960 4.910 5.020 38,647,048 191,997,481 4.9680 2.716 2.710 2.721 2.694 2.754 70,444,353 2.7255 -1.39%
2011-07-28 0 5.020 5.010 5.030 4.970 5.100 43,976,973 221,582,420 5.0386 2.754 2.749 2.760 2.727 2.798 80,159,535 2.7643 -2.52%
2011-07-27 0 5.150 5.140 5.150 5.140 5.210 18,651,939 96,155,058 5.1552 2.825 2.820 2.825 2.820 2.858 33,998,037 2.8283 -0.77%
2011-07-26 0 5.190 5.170 5.190 5.140 5.220 27,477,427 141,891,084 5.1639 2.847 2.836 2.847 2.820 2.864 50,084,797 2.8330 0.78%
2011-07-25 0 5.150 5.140 5.150 5.060 5.220 31,152,274 160,579,145 5.1547 2.825 2.820 2.825 2.776 2.864 56,783,167 2.8279 0.00%
2011-07-22 0 5.150 5.140 5.150 5.070 5.160 45,539,940 233,994,161 5.1382 2.825 2.820 2.825 2.781 2.831 83,008,451 2.8189 1.78%
2011-07-21 0 5.060 5.060 5.070 5.020 5.090 43,428,611 219,071,750 5.0444 2.776 2.776 2.781 2.754 2.792 79,160,002 2.7675 -0.98%
2011-07-20 0 5.110 5.120 5.130 4.740 5.130 141,000,406 700,457,321 4.9678 2.803 2.809 2.814 2.600 2.814 257,010,118 2.7254 9.19%
2011-07-19 0 4.680 4.670 4.680 4.620 4.800 37,764,636 177,053,375 4.6883 2.568 2.562 2.568 2.535 2.633 68,835,926 2.5721 -2.50%
2011-07-18 0 4.800 4.790 4.800 4.740 4.860 30,525,544 146,778,832 4.8084 2.633 2.628 2.633 2.600 2.666 55,640,788 2.6380 -0.21%
2011-07-15 0 4.860 4.850 4.860 4.760 4.860 37,052,719 179,229,846 4.8372 2.639 2.633 2.639 2.585 2.639 68,240,332 2.6265 1.04%
2011-07-14 0 4.810 4.800 4.830 4.770 4.850 32,627,375 157,180,096 4.8174 2.612 2.606 2.623 2.590 2.633 60,090,136 2.6157 0.84%
2011-07-13 0 4.770 4.760 4.770 4.560 4.780 25,998,688 123,160,631 4.7372 2.590 2.585 2.590 2.476 2.595 47,882,022 2.5722 4.38%
2011-07-12 0 4.570 4.570 4.580 4.520 4.650 34,732,944 159,774,871 4.6001 2.481 2.481 2.487 2.454 2.525 63,967,981 2.4977 -2.77%
2011-07-11 0 4.700 4.690 4.710 4.620 4.850 33,613,949 159,382,888 4.7416 2.552 2.547 2.557 2.509 2.633 61,907,118 2.5745 -2.08%
2011-07-08 0 4.800 4.780 4.800 4.760 4.820 29,622,706 141,942,506 4.7917 2.606 2.595 2.606 2.585 2.617 54,556,409 2.6018 1.48%
2011-07-07 0 4.730 4.710 4.740 4.700 4.780 22,353,497 106,093,735 4.7462 2.568 2.557 2.574 2.552 2.595 41,168,640 2.5771 1.07%
2011-07-06 0 4.680 4.690 4.700 4.630 4.740 36,794,799 172,941,351 4.7002 2.541 2.547 2.552 2.514 2.574 67,765,319 2.5521 -0.43%
2011-07-05 0 4.700 4.690 4.700 4.590 4.700 38,513,274 180,014,237 4.6741 2.552 2.547 2.552 2.492 2.552 70,930,250 2.5379 1.29%
2011-07-04 0 4.640 4.640 4.650 4.520 4.650 65,602,775 302,048,619 4.6042 2.519 2.519 2.525 2.454 2.525 120,821,232 2.5000 4.27%
2011-06-30 0 4.450 4.420 4.450 4.300 4.480 35,236,801 156,000,115 4.4272 2.416 2.400 2.416 2.335 2.433 64,895,939 2.4039 2.53%
2011-06-29 0 4.340 4.320 4.340 4.270 4.350 19,365,722 83,804,448 4.3275 2.357 2.346 2.357 2.318 2.362 35,666,028 2.3497 2.36%
2011-06-28 0 4.240 4.250 4.280 4.210 4.320 14,304,194 60,948,692 4.2609 2.302 2.308 2.324 2.286 2.346 26,344,165 2.3136 -1.17%
2011-06-27 0 4.290 4.300 4.310 4.240 4.360 13,111,613 56,424,557 4.3034 2.329 2.335 2.340 2.302 2.367 24,147,778 2.3366 -1.38%
2011-06-24 0 4.350 4.340 4.360 4.230 4.360 18,843,384 81,646,965 4.3329 2.362 2.357 2.367 2.297 2.367 34,704,033 2.3527 1.40%
2011-06-23 0 4.290 4.280 4.290 4.260 4.360 18,571,391 79,757,701 4.2947 2.329 2.324 2.329 2.313 2.367 34,203,101 2.3319 0.47%
2011-06-22 0 4.270 4.260 4.280 4.190 4.280 21,993,130 93,408,116 4.2471 2.318 2.313 2.324 2.275 2.324 40,504,949 2.3061 2.40%
2011-06-21 0 4.170 4.150 4.170 4.110 4.250 32,520,623 135,979,553 4.1813 2.264 2.253 2.264 2.232 2.308 59,893,530 2.2704 -0.71%
2011-06-20 0 4.200 4.190 4.200 4.190 4.320 31,046,072 132,327,567 4.2623 2.280 2.275 2.280 2.275 2.346 57,177,835 2.3143 0.72%
2011-06-17 0 4.170 4.150 4.200 4.120 4.240 16,770,184 70,125,505 4.1816 2.264 2.253 2.280 2.237 2.302 30,885,802 2.2705 -0.95%
2011-06-16 0 4.210 4.190 4.210 4.110 4.230 18,296,033 76,366,153 4.1739 2.286 2.275 2.286 2.232 2.297 33,695,972 2.2663 -0.94%
2011-06-15 0 4.250 4.240 4.250 4.200 4.350 23,867,276 101,184,401 4.2395 2.308 2.302 2.308 2.280 2.362 43,956,581 2.3019 -0.93%
2011-06-14 0 4.290 4.280 4.290 4.190 4.330 19,317,873 82,094,687 4.2497 2.329 2.324 2.329 2.275 2.351 35,577,904 2.3075 0.94%
2011-06-13 0 4.250 4.240 4.250 4.150 4.290 13,014,734 54,983,832 4.2247 2.308 2.302 2.308 2.253 2.329 23,969,355 2.2939 -0.93%
2011-06-10 0 4.290 4.280 4.290 4.260 4.350 15,586,178 66,726,524 4.2811 2.329 2.324 2.329 2.313 2.362 28,705,207 2.3245 -1.15%
2011-06-09 0 4.340 4.340 4.360 4.280 4.410 20,806,028 89,993,712 4.3254 2.357 2.357 2.367 2.324 2.395 38,318,653 2.3486 -1.14%
2011-06-08 0 4.390 4.380 4.400 4.300 4.400 20,221,000 88,494,150 4.3763 2.384 2.378 2.389 2.335 2.389 37,241,201 2.3762 1.39%
2011-06-07 0 4.330 4.330 4.340 4.270 4.390 13,857,170 60,163,218 4.3417 2.351 2.351 2.357 2.318 2.384 25,520,877 2.3574 0.46%
2011-06-03 0 4.310 4.300 4.320 4.220 4.360 30,936,782 132,788,857 4.2923 2.340 2.335 2.346 2.291 2.367 56,976,555 2.3306 0.23%
2011-06-02 0 4.300 4.290 4.300 4.230 4.350 55,860,667 238,416,711 4.2681 2.335 2.329 2.335 2.297 2.362 102,879,103 2.3174 -2.93%
2011-06-01 0 4.430 4.420 4.430 4.370 4.600 71,893,185 318,034,282 4.4237 2.405 2.400 2.405 2.373 2.498 132,406,338 2.4020 -3.28%
2011-05-31 0 4.580 4.540 4.580 4.520 4.600 21,727,590 98,901,250 4.5519 2.487 2.465 2.487 2.454 2.498 40,015,902 2.4715 0.22%
2011-05-30 0 4.570 4.560 4.580 4.530 4.600 28,962,479 132,308,875 4.5683 2.481 2.476 2.487 2.460 2.498 53,340,463 2.4805 0.22%
2011-05-27 0 4.560 4.550 4.560 4.450 4.590 86,646,520 391,199,804 4.5149 2.476 2.471 2.476 2.416 2.492 159,577,690 2.4515 5.31%
2011-05-26 0 4.330 4.310 4.340 4.260 4.360 27,054,000 116,717,492 4.3142 2.351 2.340 2.357 2.313 2.367 49,825,600 2.3425 0.70%
2011-05-25 0 4.300 4.290 4.300 4.180 4.370 37,545,966 161,664,355 4.3058 2.335 2.329 2.335 2.270 2.373 69,148,750 2.3379 1.65%
2011-05-24 0 4.230 4.220 4.240 4.150 4.240 10,005,222 41,991,580 4.1970 2.297 2.291 2.302 2.253 2.302 18,426,709 2.2788 0.24%
2011-05-23 0 4.220 4.190 4.220 4.160 4.220 17,952,159 75,361,329 4.1979 2.291 2.275 2.291 2.259 2.291 33,062,656 2.2793 0.00%
2011-05-20 0 4.220 4.210 4.230 4.200 4.260 16,897,362 71,539,633 4.2338 2.291 2.286 2.297 2.280 2.313 31,120,027 2.2988 0.24%
2011-05-19 0 4.210 4.210 4.230 4.180 4.260 20,151,000 84,800,652 4.2083 2.286 2.286 2.297 2.270 2.313 37,112,281 2.2850 -0.47%
2011-05-18 0 4.230 4.230 4.240 4.200 4.270 20,495,453 86,764,034 4.2333 2.297 2.297 2.302 2.280 2.318 37,746,664 2.2986 -0.24%
2011-05-17 0 4.240 4.230 4.240 4.230 4.300 21,059,353 89,534,076 4.2515 2.302 2.297 2.302 2.297 2.335 38,785,204 2.3085 -1.40%
2011-05-16 0 4.300 4.270 4.300 4.270 4.330 27,429,276 117,964,114 4.3007 2.335 2.318 2.335 2.318 2.351 50,516,749 2.3351 -0.92%
2011-05-13 0 4.340 4.330 4.340 4.270 4.380 18,735,283 81,054,473 4.3263 2.357 2.351 2.357 2.318 2.378 34,504,942 2.3491 -0.91%
2011-05-12 0 4.380 4.370 4.400 4.340 4.420 16,003,350 70,172,595 4.3849 2.378 2.373 2.389 2.357 2.400 29,473,516 2.3809 -0.45%
2011-05-11 0 4.400 4.390 4.400 4.360 4.450 25,227,242 111,106,154 4.4042 2.389 2.384 2.389 2.367 2.416 46,461,243 2.3914 0.92%
2011-05-09 0 4.360 4.350 4.360 4.340 4.390 15,202,000 66,305,440 4.3616 2.367 2.362 2.367 2.357 2.384 27,997,663 2.3682 0.69%
2011-05-06 0 4.330 4.320 4.350 4.290 4.390 13,769,570 59,916,269 4.3514 2.351 2.346 2.362 2.329 2.384 25,359,543 2.3627 0.46%
2011-05-05 0 4.310 4.300 4.320 4.280 4.390 19,027,345 82,341,829 4.3276 2.340 2.335 2.346 2.324 2.384 35,042,836 2.3497 -0.46%
2011-05-04 0 4.330 4.340 4.350 4.250 4.420 36,963,394 158,884,831 4.2984 2.351 2.357 2.362 2.308 2.400 68,075,822 2.3339 -2.70%
2011-05-03 0 4.450 4.440 4.450 4.420 4.550 37,494,810 167,595,865 4.4698 2.416 2.411 2.416 2.400 2.471 69,054,535 2.4270 -1.55%
2011-04-29 0 4.520 4.540 4.550 4.480 4.600 17,092,881 77,234,269 4.5185 2.454 2.465 2.471 2.433 2.498 31,480,116 2.4534 -0.22%
2011-04-28 0 4.530 4.520 4.530 4.460 4.650 37,150,850 170,007,098 4.5761 2.460 2.454 2.460 2.422 2.525 68,421,061 2.4847 -0.88%
2011-04-27 0 4.570 4.570 4.580 4.550 4.670 33,704,348 155,335,065 4.6088 2.481 2.481 2.487 2.471 2.536 62,073,607 2.5024 0.44%
2011-04-26 0 4.550 4.550 4.570 4.530 4.630 32,852,233 150,328,961 4.5759 2.471 2.471 2.481 2.460 2.514 60,504,259 2.4846 0.44%
2011-04-21 0 4.530 4.520 4.550 4.460 4.580 67,111,881 303,181,629 4.5176 2.460 2.454 2.471 2.422 2.487 123,600,567 2.4529 2.26%
2011-04-20 0 4.430 4.430 4.440 4.390 4.510 54,104,140 239,335,935 4.4236 2.405 2.405 2.411 2.384 2.449 99,644,091 2.4019 0.91%
2011-04-19 0 4.390 4.390 4.400 4.390 4.440 27,755,008 122,480,965 4.4129 2.384 2.384 2.389 2.384 2.411 51,116,653 2.3961 -1.79%
2011-04-18 0 4.470 4.460 4.470 4.450 4.520 27,393,744 122,760,219 4.4813 2.427 2.422 2.427 2.416 2.454 50,451,309 2.4332 0.00%
2011-04-15 0 4.470 4.470 4.480 4.400 4.540 43,412,397 193,385,409 4.4546 2.427 2.427 2.433 2.389 2.465 79,953,010 2.4187 0.00%
2011-04-14 0 4.470 4.460 4.470 4.420 4.540 16,079,151 72,129,535 4.4859 2.427 2.422 2.427 2.400 2.465 29,613,120 2.4357 0.22%
2011-04-13 0 4.460 4.460 4.480 4.410 4.500 16,973,710 75,567,781 4.4520 2.422 2.422 2.433 2.395 2.443 31,260,637 2.4173 -0.22%
2011-04-12 0 4.470 4.470 4.480 4.400 4.540 19,580,195 86,923,442 4.4394 2.427 2.427 2.433 2.389 2.465 36,061,025 2.4105 -1.11%
2011-04-11 0 4.520 4.510 4.530 4.460 4.610 17,735,551 80,227,527 4.5235 2.454 2.449 2.460 2.422 2.503 32,663,727 2.4562 0.00%
2011-04-08 0 4.520 4.520 4.530 4.460 4.550 23,399,350 105,353,992 4.5024 2.454 2.454 2.460 2.422 2.471 43,094,797 2.4447 0.00%
2011-04-07 0 4.520 4.510 4.520 4.490 4.550 29,732,416 134,702,349 4.5305 2.454 2.449 2.454 2.438 2.471 54,758,463 2.4599 0.67%
2011-04-06 0 4.490 4.480 4.490 4.360 4.490 25,621,391 113,858,420 4.4439 2.438 2.433 2.438 2.367 2.438 47,187,151 2.4129 0.90%
2011-04-04 0 4.450 4.450 4.460 4.400 4.480 23,053,966 102,624,594 4.4515 2.416 2.416 2.422 2.389 2.433 42,458,701 2.4170 -0.22%
2011-04-01 0 4.460 4.450 4.470 4.390 4.510 47,580,719 211,444,920 4.4439 2.422 2.416 2.427 2.384 2.449 87,629,846 2.4129 0.68%
2011-03-31 0 4.430 4.410 4.440 4.320 4.450 35,651,353 156,278,765 4.3835 2.405 2.395 2.411 2.346 2.416 65,659,424 2.3801 2.78%
2011-03-30 0 4.310 4.300 4.310 4.200 4.330 39,317,509 168,089,791 4.2752 2.340 2.335 2.340 2.280 2.351 72,411,417 2.3213 1.17%
2011-03-29 0 4.260 4.250 4.270 4.200 4.300 35,354,096 150,606,866 4.2600 2.313 2.308 2.318 2.280 2.335 65,111,963 2.3130 0.95%
2011-03-28 0 4.220 4.210 4.220 4.150 4.400 107,218,546 452,167,596 4.2173 2.291 2.286 2.291 2.253 2.389 197,465,379 2.2899 -5.17%
2011-03-25 0 4.450 4.430 4.450 4.430 4.530 45,990,914 205,496,165 4.4682 2.416 2.405 2.416 2.405 2.460 84,701,888 2.4261 0.91%
2011-03-24 0 4.410 4.400 4.410 4.390 4.530 55,229,987 246,466,686 4.4626 2.395 2.389 2.395 2.384 2.460 101,717,573 2.4230 -1.56%
2011-03-23 0 4.480 4.470 4.500 4.380 4.560 100,860,746 455,271,620 4.5139 2.433 2.427 2.443 2.378 2.476 185,756,161 2.4509 0.67%
2011-03-22 0 4.450 4.450 4.460 4.230 4.470 132,118,439 579,465,584 4.3860 2.416 2.416 2.422 2.297 2.427 243,323,740 2.3815 6.46%
2011-03-21 0 4.180 4.170 4.190 3.970 4.200 97,357,480 395,204,519 4.0593 2.270 2.264 2.275 2.156 2.280 179,304,164 2.2041 5.82%
2011-03-18 0 3.950 3.930 3.950 3.910 4.020 63,540,658 253,172,657 3.9844 2.145 2.134 2.145 2.123 2.183 117,023,412 2.1634 0.51%
2011-03-17 0 3.930 3.920 3.930 3.900 4.050 82,437,940 327,670,252 3.9748 2.134 2.128 2.134 2.118 2.199 151,826,710 2.1582 -4.84%
2011-03-16 0 4.130 4.120 4.130 4.090 4.180 39,837,440 164,751,209 4.1356 2.242 2.237 2.242 2.221 2.270 73,368,979 2.2455 0.24%
2011-03-15 0 4.120 4.110 4.160 4.010 4.200 74,089,792 302,646,679 4.0849 2.237 2.232 2.259 2.177 2.280 136,451,849 2.2180 -2.14%
2011-03-14 0 4.210 4.220 4.230 4.190 4.390 99,108,671 421,858,837 4.2565 2.286 2.291 2.297 2.275 2.384 182,529,348 2.3112 -4.32%
2011-03-11 0 4.400 4.390 4.400 4.360 4.510 105,859,986 466,600,978 4.4077 2.389 2.384 2.389 2.367 2.449 194,963,307 2.3933 -3.30%
2011-03-10 0 4.550 4.550 4.560 4.540 4.680 52,754,875 242,155,935 4.5902 2.471 2.471 2.476 2.465 2.541 97,159,137 2.4924 -3.40%
2011-03-09 0 4.710 4.710 4.720 4.690 4.770 17,541,690 82,777,680 4.7189 2.557 2.557 2.563 2.547 2.590 32,306,691 2.5622 -0.21%
2011-03-08 0 4.720 4.710 4.720 4.630 4.720 29,279,422 137,432,990 4.6938 2.563 2.557 2.563 2.514 2.563 53,924,180 2.5486 1.72%
2011-03-07 0 4.640 4.640 4.650 4.610 4.700 30,456,568 141,359,919 4.6414 2.519 2.519 2.525 2.503 2.552 56,092,141 2.5201 -0.85%
2011-03-04 0 4.680 4.690 4.700 4.680 4.750 28,999,131 136,333,451 4.7013 2.541 2.547 2.552 2.541 2.579 53,407,965 2.5527 -0.43%
2011-03-03 0 4.700 4.690 4.700 4.640 4.750 35,557,005 166,924,205 4.6946 2.552 2.547 2.552 2.519 2.579 65,485,662 2.5490 -0.42%
2011-03-02 0 4.720 4.700 4.730 4.680 4.750 24,048,412 113,059,283 4.7013 2.563 2.552 2.568 2.541 2.579 44,290,181 2.5527 -0.63%
2011-03-01 0 4.750 4.750 4.760 4.730 4.820 27,466,493 130,630,668 4.7560 2.579 2.579 2.585 2.568 2.617 50,585,292 2.5824 0.85%
2011-02-28 0 4.710 4.710 4.720 4.670 4.790 66,040,333 311,782,658 4.7211 2.557 2.557 2.563 2.536 2.601 121,627,087 2.5634 -0.42%
2011-02-25 0 4.730 4.730 4.740 4.580 4.800 41,607,213 195,583,453 4.7007 2.568 2.568 2.574 2.487 2.606 76,628,386 2.5524 0.42%
2011-02-24 0 4.710 4.700 4.710 4.680 4.860 54,643,436 259,683,721 4.7523 2.557 2.552 2.557 2.541 2.639 100,637,317 2.5804 -2.48%
2011-02-23 0 4.830 4.810 4.830 4.690 4.870 118,215,406 563,569,993 4.7673 2.623 2.612 2.623 2.547 2.644 217,718,397 2.5885 0.62%
2011-02-22 0 4.800 4.800 4.810 4.790 4.920 62,499,016 301,683,492 4.8270 2.606 2.606 2.612 2.601 2.671 115,105,011 2.6209 -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 2.671 2.666 2.671 2.574 2.688 1,006,113,173 2.5690 0.82%
2011-02-18 0 4.880 4.880 4.890 4.820 5.040 77,518,040 382,586,855 4.9355 2.650 2.650 2.655 2.617 2.737 142,765,685 2.6798 -0.81%
2011-02-17 0 4.920 4.920 4.940 4.780 5.010 103,441,658 506,559,570 4.8971 2.671 2.671 2.682 2.595 2.720 190,509,450 2.6590 3.36%
2011-02-16 0 4.760 4.740 4.760 4.700 4.770 44,318,633 210,236,766 4.7438 2.585 2.574 2.585 2.552 2.590 81,622,033 2.5757 2.37%
2011-02-15 0 4.650 4.650 4.670 4.620 4.690 23,457,167 109,243,442 4.6571 2.525 2.525 2.536 2.509 2.547 43,201,280 2.5287 -0.21%
2011-02-14 0 4.660 4.670 4.700 4.520 4.700 38,831,795 180,120,494 4.6385 2.530 2.536 2.552 2.454 2.552 71,516,873 2.5186 3.79%
2011-02-11 0 4.490 4.480 4.490 4.400 4.560 43,122,558 193,717,957 4.4923 2.438 2.433 2.438 2.389 2.476 79,419,210 2.4392 1.13%
2011-02-10 0 4.440 4.440 4.450 4.420 4.520 19,853,000 88,818,030 4.4738 2.411 2.411 2.416 2.400 2.454 36,563,452 2.4291 -1.77%
2011-02-09 0 4.520 4.510 4.520 4.500 4.610 26,972,518 122,600,815 4.5454 2.454 2.449 2.454 2.443 2.503 49,675,534 2.4680 -1.74%
2011-02-08 0 4.600 4.580 4.600 4.580 4.630 22,603,451 104,084,564 4.6048 2.498 2.487 2.498 2.487 2.514 41,628,983 2.5003 0.22%
2011-02-07 0 4.590 4.590 4.600 4.580 4.700 22,507,394 103,974,425 4.6196 2.492 2.492 2.498 2.487 2.552 41,452,074 2.5083 -0.22%
2011-02-02 0 4.600 4.600 4.610 4.540 4.630 16,239,608 74,529,348 4.5894 2.498 2.498 2.503 2.465 2.514 29,908,635 2.4919 2.00%
2011-02-01 0 4.510 4.510 4.520 4.500 4.570 16,814,198 76,073,542 4.5244 2.449 2.449 2.454 2.443 2.481 30,966,863 2.4566 -0.22%
2011-01-31 0 4.520 4.520 4.530 4.480 4.540 32,018,002 144,538,421 4.5143 2.454 2.454 2.460 2.433 2.465 58,967,848 2.4511 -1.95%
2011-01-28 0 4.610 4.610 4.620 4.550 4.630 48,730,753 223,436,910 4.5851 2.503 2.503 2.509 2.471 2.514 89,747,875 2.4896 -0.86%
2011-01-27 0 4.650 4.650 4.660 4.630 4.740 32,681,153 152,218,935 4.6577 2.525 2.525 2.530 2.514 2.574 60,189,179 2.5290 -1.48%
2011-01-26 0 4.720 4.730 4.740 4.640 4.760 21,476,914 101,322,677 4.7177 2.563 2.568 2.574 2.519 2.585 39,554,229 2.5616 1.72%
2011-01-25 0 4.640 4.640 4.650 4.600 4.670 23,595,584 109,537,225 4.6423 2.519 2.519 2.525 2.498 2.536 43,456,203 2.5206 1.09%
2011-01-24 0 4.590 4.590 4.600 4.520 4.740 57,509,014 265,400,341 4.6149 2.492 2.492 2.498 2.454 2.574 105,914,878 2.5058 -2.13%
2011-01-21 0 4.690 4.690 4.700 4.680 4.790 44,768,892 211,343,348 4.7208 2.547 2.547 2.552 2.541 2.601 82,451,279 2.5633 -0.64%
2011-01-20 0 4.720 4.720 4.730 4.700 4.880 38,481,099 182,666,479 4.7469 2.563 2.563 2.568 2.552 2.650 70,870,993 2.5775 -2.68%
2011-01-19 0 4.850 4.850 4.860 4.840 4.950 29,376,523 143,268,332 4.8770 2.633 2.633 2.639 2.628 2.688 54,103,012 2.6481 -0.82%
2011-01-18 0 4.890 4.880 4.890 4.880 4.930 14,499,400 71,114,716 4.9047 2.655 2.650 2.655 2.650 2.677 26,703,678 2.6631 0.00%
2011-01-17 0 4.890 4.880 4.890 4.830 4.940 31,710,400 154,536,968 4.8734 2.655 2.650 2.655 2.623 2.682 58,401,334 2.6461 -1.21%
2011-01-14 0 4.950 4.950 4.960 4.900 4.990 33,670,341 166,707,809 4.9512 2.688 2.688 2.693 2.661 2.709 62,010,976 2.6884 1.23%
2011-01-13 0 4.890 4.880 4.900 4.850 4.950 72,720,558 356,216,850 4.8984 2.655 2.650 2.661 2.633 2.688 133,930,118 2.6597 1.24%
2011-01-12 0 4.830 4.830 4.840 4.640 4.840 57,709,165 275,266,970 4.7699 2.623 2.623 2.628 2.519 2.628 106,283,498 2.5899 3.21%
2011-01-11 0 4.680 4.690 4.700 4.600 4.810 90,534,437 423,161,021 4.6740 2.541 2.547 2.552 2.498 2.612 166,738,103 2.5379 -2.90%
2011-01-10 0 4.820 4.820 4.830 4.800 4.990 74,623,449 360,786,588 4.8348 2.617 2.617 2.623 2.606 2.709 137,434,690 2.6251 -3.98%
2011-01-07 0 5.020 5.010 5.020 4.980 5.040 47,483,546 237,549,385 5.0028 2.726 2.720 2.726 2.704 2.737 87,450,882 2.7164 -0.40%
2011-01-06 0 5.040 5.020 5.040 4.980 5.060 69,573,647 348,366,420 5.0072 2.737 2.726 2.737 2.704 2.747 128,134,424 2.7188 0.80%
2011-01-05 0 5.000 4.990 5.000 4.940 5.110 61,208,052 306,464,642 5.0069 2.715 2.709 2.715 2.682 2.775 112,727,431 2.7186 -1.57%
2011-01-04 0 5.080 5.060 5.070 5.000 5.110 44,948,842 227,993,785 5.0723 2.758 2.747 2.753 2.715 2.775 82,782,694 2.7541 2.01%
2011-01-03 0 4.980 4.980 4.990 4.780 5.010 18,528,040 92,095,925 4.9706 2.704 2.704 2.709 2.595 2.720 34,123,261 2.6989 0.00%
2010-12-31 0 4.980 4.980 4.990 4.940 5.050 12,675,860 63,359,895 4.9985 2.704 2.704 2.709 2.682 2.742 23,345,248 2.7140 -0.40%
2010-12-30 0 5.000 4.980 5.000 4.960 5.060 16,234,187 81,008,739 4.9900 2.715 2.704 2.715 2.693 2.747 29,898,651 2.7094 -0.20%
2010-12-29 0 5.010 4.980 5.010 4.930 5.010 13,398,040 66,708,111 4.9789 2.720 2.704 2.720 2.677 2.720 24,675,293 2.7034 0.80%
2010-12-28 0 4.970 4.960 4.970 4.940 5.090 17,340,082 86,728,237 5.0016 2.699 2.693 2.699 2.682 2.764 31,935,388 2.7157 -2.17%
2010-12-24 0 5.080 5.070 5.080 5.060 5.250 9,498,778 48,717,316 5.1288 2.758 2.753 2.758 2.747 2.851 17,493,987 2.7848 -0.20%
2010-12-23 0 5.090 5.090 5.100 5.030 5.100 10,496,373 53,185,429 5.0670 2.764 2.764 2.769 2.731 2.769 19,331,266 2.7513 0.79%
2010-12-22 0 5.050 5.030 5.050 4.920 5.090 29,662,194 148,973,746 5.0223 2.742 2.731 2.742 2.671 2.764 54,629,135 2.7270 1.81%
2010-12-21 0 4.960 4.960 4.970 4.910 5.000 16,674,096 82,532,366 4.9497 2.693 2.693 2.699 2.666 2.715 30,708,835 2.6876 -0.40%
2010-12-20 0 4.980 4.970 5.000 4.940 5.090 21,241,158 106,005,894 4.9906 2.704 2.699 2.715 2.682 2.764 39,120,035 2.7098 -1.58%
2010-12-17 0 5.060 5.030 5.070 5.010 5.100 21,133,482 106,550,098 5.0418 2.747 2.731 2.753 2.720 2.769 38,921,728 2.7375 1.40%
2010-12-16 0 4.990 4.990 5.010 4.990 5.280 60,520,590 306,589,061 5.0659 2.709 2.709 2.720 2.709 2.867 111,461,325 2.7506 -4.22%
2010-12-15 0 5.210 5.200 5.210 5.160 5.390 45,079,587 235,711,164 5.2288 2.829 2.823 2.829 2.802 2.927 83,023,489 2.8391 -1.70%
2010-12-14 0 5.300 5.280 5.290 5.220 5.390 33,013,618 175,143,654 5.3052 2.878 2.867 2.872 2.834 2.927 60,801,483 2.8806 -1.30%
2010-12-13 0 5.370 5.370 5.400 5.320 5.530 18,969,262 101,711,354 5.3619 2.916 2.916 2.932 2.889 3.003 34,935,864 2.9114 -1.10%
2010-12-10 0 5.430 5.420 5.440 5.380 5.550 14,581,358 79,400,892 5.4454 2.948 2.943 2.954 2.921 3.014 26,854,621 2.9567 -0.73%
2010-12-09 0 5.470 5.450 5.470 5.300 5.570 45,232,284 248,619,377 5.4965 2.970 2.959 2.970 2.878 3.024 83,304,712 2.9845 1.48%
2010-12-08 0 5.390 5.370 5.380 5.360 5.500 23,465,259 126,823,483 5.4047 2.927 2.916 2.921 2.910 2.986 43,216,183 2.9346 -3.06%
2010-12-07 0 5.560 5.530 5.590 5.490 5.640 16,921,443 93,872,561 5.5476 3.019 3.003 3.035 2.981 3.062 31,164,377 3.0122 -0.89%
2010-12-06 0 5.610 5.610 5.630 5.560 5.660 51,016,261 285,940,155 5.6049 3.046 3.046 3.057 3.019 3.073 93,957,116 3.0433 0.54%
2010-12-03 0 5.580 5.530 5.540 5.360 5.660 77,040,043 427,188,917 5.5450 3.030 3.003 3.008 2.910 3.073 141,885,354 3.0108 4.49%
2010-12-02 0 5.340 5.330 5.340 5.310 5.400 15,659,444 83,709,385 5.3456 2.899 2.894 2.899 2.883 2.932 28,840,142 2.9025 1.33%
2010-12-01 0 5.270 5.260 5.280 5.150 5.280 13,042,195 68,285,026 5.2357 2.861 2.856 2.867 2.796 2.867 24,019,930 2.8428 0.96%
2010-11-30 0 5.220 5.170 5.200 5.130 5.250 18,103,437 93,755,449 5.1789 2.834 2.807 2.823 2.785 2.851 33,341,266 2.8120 0.19%
2010-11-29 0 5.210 5.220 5.230 5.150 5.230 10,911,639 56,536,489 5.1813 2.829 2.834 2.840 2.796 2.840 20,096,066 2.8133 1.17%
2010-11-26 0 5.150 5.150 5.160 5.150 5.300 23,769,907 123,291,672 5.1869 2.796 2.796 2.802 2.796 2.878 43,777,256 2.8163 -2.83%
2010-11-25 0 5.300 5.290 5.300 5.250 5.400 22,638,398 119,853,284 5.2942 2.878 2.872 2.878 2.851 2.932 41,693,345 2.8746 -0.26%
2010-11-24 0 5.340 5.320 5.330 5.250 5.410 28,197,219 150,611,004 5.3413 2.885 2.875 2.880 2.837 2.923 52,185,162 2.8861 -0.19%
2010-11-23 0 5.350 5.350 5.360 5.250 5.520 25,876,258 138,384,937 5.3480 2.891 2.891 2.896 2.837 2.983 47,889,712 2.8897 -3.43%
2010-11-22 0 5.540 5.520 5.540 5.480 5.560 17,253,969 95,242,130 5.5200 2.993 2.983 2.993 2.961 3.004 31,932,268 2.9826 0.36%
2010-11-19 0 5.520 5.500 5.510 5.450 5.560 51,057,267 280,832,625 5.5003 2.983 2.972 2.977 2.945 3.004 94,492,714 2.9720 3.56%
2010-11-18 0 5.330 5.330 5.340 5.270 5.370 16,722,841 88,927,874 5.3177 2.880 2.880 2.885 2.848 2.902 30,949,299 2.8733 0.57%
2010-11-17 0 5.300 5.270 5.300 5.130 5.400 28,601,052 151,193,167 5.2863 2.864 2.848 2.864 2.772 2.918 52,932,544 2.8563 -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 2.934 2.945 2.950 2.821 2.983 642,348,327 2.9398 -1.81%
2010-11-15 0 5.530 5.510 5.530 5.500 5.630 55,612,591 310,282,350 5.5794 2.988 2.977 2.988 2.972 3.042 102,923,344 3.0147 -1.60%
2010-11-12 0 5.620 5.610 5.620 5.580 5.640 65,090,463 365,113,603 5.6093 3.037 3.031 3.037 3.015 3.047 120,464,232 3.0309 -0.71%
2010-11-11 0 5.660 5.640 5.650 5.620 5.720 106,874,521 606,096,437 5.6711 3.058 3.047 3.053 3.037 3.091 197,794,831 3.0643 3.28%
2010-11-10 0 5.480 5.460 5.480 5.260 5.490 37,700,001 204,330,005 5.4199 2.961 2.950 2.961 2.842 2.966 69,772,152 2.9285 1.11%
2010-11-09 0 5.420 5.420 5.430 5.350 5.470 25,939,930 140,805,971 5.4282 2.929 2.929 2.934 2.891 2.956 48,007,552 2.9330 0.93%
2010-11-08 0 5.370 5.370 5.380 5.300 5.440 14,081,894 75,694,787 5.3753 2.902 2.902 2.907 2.864 2.939 26,061,645 2.9045 -0.92%
2010-11-05 0 5.420 5.410 5.420 5.380 5.430 27,608,189 149,289,338 5.4074 2.929 2.923 2.929 2.907 2.934 51,095,032 2.9218 1.31%
2010-11-04 0 5.350 5.340 5.350 5.250 5.390 29,857,735 158,921,463 5.3226 2.891 2.885 2.891 2.837 2.912 55,258,312 2.8760 2.88%
2010-11-03 0 5.200 5.200 5.220 5.190 5.270 18,037,360 94,417,275 5.2345 2.810 2.810 2.821 2.804 2.848 33,382,106 2.8284 0.00%
2010-11-02 0 5.200 5.170 5.200 5.160 5.290 14,373,140 75,044,455 5.2212 2.810 2.794 2.810 2.788 2.858 26,600,660 2.8212 0.39%
2010-11-01 0 5.180 5.170 5.180 5.050 5.190 26,648,000 136,827,658 5.1346 2.799 2.794 2.799 2.729 2.804 49,317,991 2.7744 3.19%
2010-10-29 0 5.020 5.020 5.040 4.940 5.080 23,273,493 116,420,794 5.0023 2.712 2.712 2.723 2.669 2.745 43,072,723 2.7029 -0.59%
2010-10-28 0 5.050 5.050 5.060 4.980 5.140 33,322,842 167,859,097 5.0374 2.729 2.729 2.734 2.691 2.777 61,671,256 2.7218 -0.79%
2010-10-27 0 5.090 5.090 5.100 5.080 5.330 30,279,441 157,064,932 5.1872 2.750 2.750 2.756 2.745 2.880 56,038,772 2.8028 -3.96%
2010-10-26 0 5.300 5.290 5.300 5.260 5.350 15,846,000 83,840,656 5.2910 2.864 2.858 2.864 2.842 2.891 29,326,512 2.8589 -0.56%
2010-10-25 0 5.330 5.320 5.330 5.270 5.390 21,206,221 112,958,347 5.3267 2.880 2.875 2.880 2.848 2.912 39,246,781 2.8782 1.33%
2010-10-22 0 5.260 5.260 5.270 5.220 5.290 21,738,235 114,435,210 5.2642 2.842 2.842 2.848 2.821 2.858 40,231,390 2.8444 0.77%
2010-10-21 0 5.220 5.190 5.210 5.180 5.350 28,116,555 147,865,276 5.2590 2.821 2.804 2.815 2.799 2.891 52,035,875 2.8416 0.19%
2010-10-20 0 5.210 5.210 5.230 5.050 5.270 30,764,203 159,226,443 5.1757 2.815 2.815 2.826 2.729 2.848 56,935,931 2.7966 -1.33%
2010-10-19 0 5.280 5.280 5.300 5.130 5.300 51,258,098 266,090,785 5.1912 2.853 2.853 2.864 2.772 2.864 94,864,396 2.8050 0.19%
2010-10-18 0 5.270 5.260 5.270 5.230 5.530 42,162,263 223,587,274 5.3030 2.848 2.842 2.848 2.826 2.988 78,030,550 2.8654 -3.83%
2010-10-15 0 5.480 5.470 5.480 5.270 5.500 54,109,175 294,766,796 5.4476 2.961 2.956 2.961 2.848 2.972 100,140,941 2.9435 2.05%
2010-10-14 0 5.370 5.360 5.370 5.310 5.430 77,096,130 415,044,352 5.3835 2.902 2.896 2.902 2.869 2.934 142,683,362 2.9088 1.90%
2010-10-13 0 5.270 5.260 5.270 5.120 5.280 72,045,988 374,887,496 5.2034 2.848 2.842 2.848 2.766 2.853 133,336,963 2.8116 3.54%
2010-10-12 0 5.090 5.080 5.090 5.050 5.150 35,099,181 178,747,540 5.0926 2.750 2.745 2.750 2.729 2.783 64,958,762 2.7517 -0.39%
2010-10-11 0 5.110 5.110 5.120 5.020 5.170 38,550,893 195,726,061 5.0771 2.761 2.761 2.766 2.712 2.794 71,346,915 2.7433 0.20%
2010-10-08 0 5.100 5.080 5.100 4.950 5.120 81,630,710 413,067,082 5.0602 2.756 2.745 2.756 2.675 2.766 151,075,601 2.7342 2.20%
2010-10-07 0 4.990 4.970 4.980 4.930 5.050 70,011,872 349,077,809 4.9860 2.696 2.685 2.691 2.664 2.729 129,572,383 2.6941 1.22%
2010-10-06 0 4.930 4.920 4.930 4.880 5.000 49,642,720 245,658,419 4.9485 2.664 2.658 2.664 2.637 2.702 91,874,783 2.6738 2.07%
2010-10-05 0 4.830 4.830 4.850 4.810 4.870 22,073,569 106,690,760 4.8334 2.610 2.610 2.621 2.599 2.631 40,851,999 2.6116 -1.02%
2010-10-04 0 4.880 4.860 4.870 4.790 4.910 46,259,217 225,007,576 4.8641 2.637 2.626 2.631 2.588 2.653 85,612,866 2.6282 1.88%
2010-09-30 0 4.790 4.790 4.820 4.740 4.840 31,320,980 150,024,041 4.7899 2.588 2.588 2.604 2.561 2.615 57,966,369 2.5881 -0.42%
2010-09-29 0 4.810 4.820 4.840 4.770 4.920 48,269,059 233,311,386 4.8336 2.599 2.604 2.615 2.577 2.658 89,332,521 2.6117 0.00%
2010-09-28 0 4.810 4.800 4.810 4.750 4.860 34,202,900 164,452,077 4.8081 2.599 2.594 2.599 2.567 2.626 63,299,997 2.5980 -1.43%
2010-09-27 0 4.880 4.870 4.880 4.710 4.900 70,464,126 339,365,372 4.8161 2.637 2.631 2.637 2.545 2.648 130,409,379 2.6023 2.95%
2010-09-24 0 4.740 4.740 4.750 4.700 4.800 35,546,821 168,774,264 4.7479 2.561 2.561 2.567 2.540 2.594 65,787,218 2.5655 -1.46%
2010-09-22 0 4.810 4.800 4.810 4.760 4.900 27,264,581 131,899,471 4.8378 2.599 2.594 2.599 2.572 2.648 50,459,110 2.6140 -1.23%
2010-09-21 0 4.870 4.850 4.860 4.810 4.900 35,708,763 173,496,922 4.8587 2.631 2.621 2.626 2.599 2.648 66,086,928 2.6253 0.41%
2010-09-20 0 4.850 4.850 4.860 4.760 4.860 50,057,850 241,595,594 4.8263 2.621 2.621 2.626 2.572 2.626 92,643,072 2.6078 1.04%
2010-09-17 0 4.800 4.800 4.810 4.670 4.810 40,063,449 189,772,071 4.7368 2.594 2.594 2.599 2.523 2.599 74,146,233 2.5594 1.69%
2010-09-16 0 4.720 4.710 4.720 4.620 4.770 36,068,285 168,981,164 4.6850 2.550 2.545 2.550 2.496 2.577 66,752,302 2.5315 -0.84%
2010-09-15 0 4.760 4.730 4.740 4.680 4.820 50,379,320 238,876,398 4.7416 2.572 2.556 2.561 2.529 2.604 93,238,023 2.5620 -0.42%
2010-09-14 0 4.780 4.770 4.780 4.680 4.820 60,921,337 290,075,566 4.7615 2.583 2.577 2.583 2.529 2.604 112,748,347 2.5728 2.14%
2010-09-13 0 4.680 4.680 4.690 4.660 4.730 47,866,869 224,659,631 4.6934 2.529 2.529 2.534 2.518 2.556 88,588,180 2.5360 1.52%
2010-09-10 0 4.610 4.600 4.610 4.570 4.640 42,112,860 193,780,076 4.6014 2.491 2.486 2.491 2.469 2.507 77,939,119 2.4863 -0.43%
2010-09-09 0 4.630 4.650 4.660 4.620 4.730 26,236,554 122,811,743 4.6809 2.502 2.513 2.518 2.496 2.556 48,556,520 2.5293 -0.86%
2010-09-08 0 4.670 4.650 4.660 4.600 4.690 36,747,469 171,114,057 4.6565 2.523 2.513 2.518 2.486 2.534 68,009,282 2.5160 -1.48%
2010-09-07 0 4.740 4.730 4.740 4.700 4.790 50,549,734 240,380,655 4.7553 2.561 2.556 2.561 2.540 2.588 93,553,412 2.5694 0.85%
2010-09-06 0 4.700 4.690 4.700 4.620 4.720 45,143,977 211,754,681 4.6907 2.540 2.534 2.540 2.496 2.550 83,548,869 2.5345 2.40%
2010-09-03 0 4.590 4.580 4.590 4.490 4.600 24,749,545 112,641,691 4.5513 2.480 2.475 2.480 2.426 2.486 45,804,482 2.4592 1.10%
2010-09-02 0 4.540 4.540 4.550 4.450 4.550 31,381,318 141,336,767 4.5039 2.453 2.453 2.459 2.404 2.459 58,078,038 2.4336 1.79%
2010-09-01 0 4.460 4.450 4.460 4.400 4.480 27,760,328 123,146,452 4.4361 2.410 2.404 2.410 2.377 2.421 51,376,599 2.3969 0.00%
2010-08-31 0 4.460 4.440 4.460 4.400 4.470 25,681,826 113,517,521 4.4201 2.410 2.399 2.410 2.377 2.415 47,529,873 2.3883 -0.45%
2010-08-30 0 4.480 4.470 4.480 4.450 4.560 33,433,828 150,534,039 4.5024 2.421 2.415 2.421 2.404 2.464 61,876,660 2.4328 0.90%
2010-08-27 0 4.440 4.440 4.450 4.400 4.520 39,334,498 174,839,661 4.4449 2.399 2.399 2.404 2.377 2.442 72,797,149 2.4017 -0.89%
2010-08-26 0 4.480 4.480 4.500 4.430 4.540 30,258,564 136,176,821 4.5004 2.421 2.421 2.431 2.394 2.453 56,000,135 2.4317 1.13%
2010-08-25 0 4.430 4.420 4.430 4.360 4.530 72,901,489 324,086,981 4.4455 2.394 2.388 2.394 2.356 2.448 134,920,256 2.4021 -2.85%
2010-08-24 0 4.560 4.550 4.580 4.540 4.650 30,028,338 137,971,207 4.5947 2.464 2.459 2.475 2.453 2.513 55,574,051 2.4827 -0.22%
2010-08-23 0 4.570 4.550 4.570 4.540 4.590 19,450,191 88,757,665 4.5633 2.469 2.459 2.469 2.453 2.480 35,996,861 2.4657 -0.65%
2010-08-20 0 4.600 4.570 4.600 4.530 4.670 69,971,688 321,290,750 4.5917 2.486 2.469 2.486 2.448 2.523 129,498,014 2.4810 -3.16%
2010-08-19 0 4.750 4.740 4.750 4.600 4.800 47,204,582 221,985,194 4.7026 2.567 2.561 2.567 2.486 2.594 87,362,472 2.5410 -0.84%
2010-08-18 0 4.790 4.780 4.790 4.750 4.890 22,177,380 107,168,106 4.8323 2.588 2.583 2.588 2.567 2.642 41,044,124 2.6110 -0.62%
2010-08-17 0 4.820 4.810 4.820 4.770 4.860 11,921,813 57,278,201 4.8045 2.604 2.599 2.604 2.577 2.626 22,063,940 2.5960 0.21%
2010-08-16 0 4.810 4.810 4.820 4.700 4.860 22,965,517 110,445,514 4.8092 2.599 2.599 2.604 2.540 2.626 42,502,745 2.5986 1.48%
2010-08-13 0 4.740 4.740 4.750 4.660 4.820 27,199,218 129,571,640 4.7638 2.561 2.561 2.567 2.518 2.604 50,338,141 2.5740 0.85%
2010-08-12 0 4.700 4.680 4.700 4.560 4.740 59,141,206 275,402,162 4.6567 2.540 2.529 2.540 2.464 2.561 109,453,823 2.5161 0.86%
2010-08-11 0 4.660 4.660 4.670 4.620 4.830 63,306,731 296,153,107 4.6781 2.518 2.518 2.523 2.496 2.610 117,163,044 2.5277 -2.92%
2010-08-10 0 4.800 4.800 4.810 4.770 5.010 54,765,945 264,957,449 4.8380 2.594 2.594 2.599 2.577 2.707 101,356,439 2.6141 -3.42%
2010-08-09 0 4.970 4.960 4.970 4.950 5.020 20,126,269 100,298,000 4.9834 2.685 2.680 2.685 2.675 2.712 37,248,092 2.6927 -1.19%
2010-08-06 0 5.030 5.020 5.030 4.970 5.130 59,870,593 302,097,085 5.0458 2.718 2.712 2.718 2.685 2.772 110,803,714 2.7264 -2.52%
2010-08-05 0 5.160 5.160 5.170 5.090 5.230 25,234,379 129,964,571 5.1503 2.788 2.788 2.794 2.750 2.826 46,701,774 2.7829 -0.58%
2010-08-04 0 5.190 5.190 5.200 5.070 5.230 51,591,686 265,634,871 5.1488 2.804 2.804 2.810 2.739 2.826 95,481,774 2.7820 -0.95%
2010-08-03 0 5.240 5.230 5.240 5.130 5.300 59,852,512 313,923,941 5.2450 2.831 2.826 2.831 2.772 2.864 110,770,251 2.8340 2.34%
2010-08-02 0 5.120 5.110 5.120 4.990 5.150 41,446,422 210,440,610 5.0774 2.766 2.761 2.766 2.696 2.783 76,705,729 2.7435 2.61%
2010-07-30 0 4.990 4.980 4.990 4.900 5.000 16,008,732 79,098,215 4.9409 2.696 2.691 2.696 2.648 2.702 29,627,683 2.6697 -0.40%
2010-07-29 0 5.010 5.000 5.010 4.910 5.030 23,790,470 119,002,323 5.0021 2.707 2.702 2.707 2.653 2.718 44,029,503 2.7028 1.01%
2010-07-28 0 4.960 4.960 4.980 4.840 5.010 34,234,831 170,067,277 4.9677 2.680 2.680 2.691 2.615 2.707 63,359,092 2.6842 1.64%
2010-07-27 0 4.880 4.870 4.880 4.810 4.930 33,393,665 163,193,486 4.8870 2.637 2.631 2.637 2.599 2.664 61,802,329 2.6406 2.95%
2010-07-26 0 4.740 4.750 4.760 4.690 4.930 35,651,163 170,240,876 4.7752 2.561 2.567 2.572 2.534 2.664 65,980,326 2.5802 -2.37%
2010-07-23 0 4.900 4.880 4.890 4.790 4.910 50,012,239 244,068,843 4.8802 2.623 2.613 2.618 2.564 2.629 93,416,566 2.6127 1.03%
2010-07-22 0 4.850 4.850 4.860 4.830 4.930 35,579,880 173,345,612 4.8720 2.597 2.597 2.602 2.586 2.639 66,458,737 2.6083 -1.22%
2010-07-21 0 4.910 4.900 4.910 4.790 4.940 54,365,586 265,304,597 4.8800 2.629 2.623 2.629 2.564 2.645 101,548,071 2.6126 2.94%
2010-07-20 0 4.770 4.740 4.750 4.650 4.780 45,649,000 215,683,731 4.7248 2.554 2.538 2.543 2.489 2.559 85,266,585 2.5295 1.71%
2010-07-19 0 4.690 4.680 4.690 4.580 4.720 30,720,460 143,346,729 4.6662 2.511 2.506 2.511 2.452 2.527 57,381,952 2.4981 0.21%
2010-07-16 0 4.680 4.690 4.700 4.580 4.700 71,126,886 330,245,587 4.6430 2.506 2.511 2.516 2.452 2.516 132,856,069 2.4857 2.63%
2010-07-15 0 4.560 4.550 4.560 4.520 4.650 59,802,919 273,941,601 4.5807 2.441 2.436 2.441 2.420 2.489 111,704,324 2.4524 0.22%
2010-07-14 0 4.550 4.550 4.560 4.510 4.710 141,173,942 653,541,242 4.6293 2.436 2.436 2.441 2.415 2.522 263,695,151 2.4784 3.17%
2010-07-13 0 4.410 4.400 4.410 4.400 4.490 43,873,558 194,706,599 4.4379 2.361 2.356 2.361 2.356 2.404 81,950,283 2.3759 -1.78%
2010-07-12 0 4.490 4.480 4.490 4.460 4.600 33,536,847 151,279,532 4.5108 2.404 2.398 2.404 2.388 2.463 62,642,608 2.4150 -0.66%
2010-07-09 0 4.520 4.510 4.520 4.440 4.550 43,203,624 194,614,218 4.5046 2.420 2.415 2.420 2.377 2.436 80,698,931 2.4116 2.03%
2010-07-08 0 4.430 4.400 4.440 4.390 4.530 49,938,439 222,906,121 4.4636 2.372 2.356 2.377 2.350 2.425 93,278,717 2.3897 0.68%
2010-07-07 0 4.400 4.390 4.400 4.380 4.480 48,431,964 213,832,098 4.4151 2.356 2.350 2.356 2.345 2.398 90,464,812 2.3637 -1.35%
2010-07-06 0 4.460 4.460 4.470 4.160 4.470 56,238,000 245,384,590 4.3633 2.388 2.388 2.393 2.227 2.393 105,045,504 2.3360 7.47%
2010-07-05 0 4.150 4.140 4.150 4.100 4.200 26,294,781 109,236,800 4.1543 2.222 2.216 2.222 2.195 2.249 49,115,341 2.2241 -1.19%
2010-07-02 0 4.200 4.190 4.200 4.160 4.280 58,925,161 248,005,602 4.2088 2.249 2.243 2.249 2.227 2.291 110,064,783 2.2533 -0.94%
2010-06-30 0 4.240 4.220 4.240 4.160 4.250 46,814,953 196,635,795 4.2003 2.270 2.259 2.270 2.227 2.275 87,444,439 2.2487 0.00%
2010-06-29 0 4.240 4.240 4.250 4.200 4.420 59,925,226 256,091,996 4.2735 2.270 2.270 2.275 2.249 2.366 111,932,778 2.2879 -3.42%
2010-06-28 0 4.390 4.380 4.390 4.380 4.540 44,096,099 195,014,450 4.4225 2.350 2.345 2.350 2.345 2.431 82,365,962 2.3677 -3.30%
2010-06-25 0 4.540 4.530 4.540 4.500 4.600 23,354,036 106,056,001 4.5412 2.431 2.425 2.431 2.409 2.463 43,622,399 2.4312 -0.87%
2010-06-24 0 4.580 4.560 4.570 4.530 4.680 49,922,565 231,072,888 4.6286 2.452 2.441 2.447 2.425 2.506 93,249,067 2.4780 1.55%
2010-06-23 0 4.510 4.500 4.510 4.480 4.620 51,761,811 234,392,297 4.5283 2.415 2.409 2.415 2.398 2.473 96,684,547 2.4243 -2.59%
2010-06-22 0 4.630 4.620 4.640 4.400 4.660 110,073,197 503,793,769 4.5769 2.479 2.473 2.484 2.356 2.495 205,602,875 2.4503 4.28%
2010-06-21 0 4.440 4.440 4.450 4.250 4.450 123,553,119 538,306,395 4.3569 2.377 2.377 2.382 2.275 2.382 230,781,672 2.3325 5.21%
2010-06-18 0 4.220 4.220 4.230 4.160 4.360 61,757,712 262,609,585 4.2523 2.259 2.259 2.265 2.227 2.334 115,355,631 2.2765 -2.54%
2010-06-17 0 4.330 4.320 4.330 4.290 4.470 61,853,861 269,583,212 4.3584 2.318 2.313 2.318 2.297 2.393 115,535,226 2.3333 -0.69%
2010-06-15 0 4.360 4.340 4.350 4.160 4.380 82,295,634 353,735,023 4.2983 2.334 2.323 2.329 2.227 2.345 153,717,884 2.3012 3.81%
2010-06-14 0 4.200 4.190 4.200 4.120 4.230 62,498,659 260,483,762 4.1678 2.249 2.243 2.249 2.206 2.265 116,739,627 2.2313 2.94%
2010-06-11 0 4.080 4.070 4.080 3.970 4.120 123,956,791 501,833,962 4.0485 2.184 2.179 2.184 2.125 2.206 231,535,681 2.1674 3.29%
2010-06-10 0 3.950 3.930 3.940 3.930 4.120 127,015,123 508,711,195 4.0051 2.115 2.104 2.109 2.104 2.206 237,248,260 2.1442 -4.82%
2010-06-09 0 4.150 4.140 4.150 4.100 4.310 113,623,522 473,740,770 4.1694 2.222 2.216 2.222 2.195 2.307 212,234,435 2.2322 -4.82%
2010-06-08 0 4.360 4.360 4.370 4.340 4.610 76,689,912 339,680,078 4.4293 2.334 2.334 2.340 2.323 2.468 143,247,101 2.3713 -4.60%
2010-06-07 0 4.570 4.560 4.580 4.530 4.630 30,582,563 139,989,380 4.5774 2.447 2.441 2.452 2.425 2.479 57,124,378 2.4506 -3.59%
2010-06-04 0 4.740 4.740 4.750 4.510 4.770 92,008,608 428,379,638 4.6559 2.538 2.538 2.543 2.415 2.554 171,860,497 2.4926 4.64%
2010-06-03 0 4.530 4.520 4.530 4.490 4.590 53,586,835 243,859,178 4.5507 2.425 2.420 2.425 2.404 2.457 100,093,462 2.4363 1.57%
2010-06-02 0 4.460 4.460 4.470 4.440 4.740 60,891,359 276,501,634 4.5409 2.388 2.388 2.393 2.377 2.538 113,737,393 2.4311 -4.29%
2010-06-01 0 4.660 4.660 4.670 4.660 4.830 55,621,106 263,214,569 4.7323 2.495 2.495 2.500 2.495 2.586 103,893,224 2.5335 -1.06%
2010-05-31 0 4.710 4.720 4.730 4.640 4.820 44,379,654 209,715,019 4.7255 2.522 2.527 2.532 2.484 2.580 82,895,607 2.5299 -0.63%
2010-05-28 0 4.740 4.740 4.750 4.710 4.930 110,700,533 532,203,448 4.8076 2.538 2.538 2.543 2.522 2.639 206,774,660 2.5738 -0.63%
2010-05-27 0 4.770 4.770 4.780 4.540 4.880 75,346,365 356,590,890 4.7327 2.554 2.554 2.559 2.431 2.613 140,737,525 2.5337 3.92%
2010-05-26 0 4.590 4.580 4.590 4.430 4.720 74,399,532 337,991,500 4.5429 2.457 2.452 2.457 2.372 2.527 138,968,960 2.4321 -1.08%
2010-05-25 0 4.640 4.630 4.640 4.600 4.950 47,451,752 225,557,515 4.7534 2.484 2.479 2.484 2.463 2.650 88,633,899 2.5448 -7.57%
2010-05-24 0 5.020 5.020 5.040 4.880 5.120 36,693,032 183,157,356 4.9916 2.688 2.688 2.698 2.613 2.741 68,537,965 2.6723 3.29%
2010-05-20 0 4.860 4.870 4.890 4.780 5.140 69,620,927 341,052,958 4.8987 2.602 2.607 2.618 2.559 2.752 130,043,127 2.6226 -4.33%
2010-05-19 0 5.080 5.070 5.090 5.050 5.180 54,630,973 279,178,568 5.1103 2.720 2.714 2.725 2.704 2.773 102,043,780 2.7359 -3.97%
2010-05-18 0 5.290 5.280 5.300 5.190 5.450 53,995,018 285,285,744 5.2836 2.832 2.827 2.837 2.779 2.918 100,855,896 2.8286 -2.04%
2010-05-17 0 5.400 5.390 5.400 5.250 5.630 115,426,331 621,600,441 5.3853 2.891 2.886 2.891 2.811 3.014 215,601,855 2.8831 -5.76%
2010-05-14 0 5.730 5.740 5.750 5.480 5.820 87,223,935 501,529,100 5.7499 3.068 3.073 3.078 2.934 3.116 162,923,330 3.0783 3.62%
2010-05-13 0 5.530 5.530 5.540 5.380 5.600 42,156,639 232,437,287 5.5137 2.961 2.961 2.966 2.880 2.998 78,743,295 2.9518 3.56%
2010-05-12 0 5.340 5.340 5.350 5.250 5.430 43,836,855 233,586,126 5.3285 2.859 2.859 2.864 2.811 2.907 81,881,727 2.8527 0.19%
2010-05-11 0 5.330 5.320 5.330 5.280 5.470 72,485,244 387,720,679 5.3490 2.854 2.848 2.854 2.827 2.928 135,393,311 2.8637 0.95%
2010-05-10 0 5.280 5.260 5.270 5.190 5.380 60,990,962 320,194,584 5.2499 2.827 2.816 2.821 2.779 2.880 113,923,439 2.8106 1.93%
2010-05-07 0 5.180 5.140 5.160 5.050 5.330 62,942,238 326,001,373 5.1794 2.773 2.752 2.762 2.704 2.854 117,568,177 2.7729 -2.08%
2010-05-06 0 5.290 5.290 5.310 5.160 5.620 95,535,114 508,842,300 5.3262 2.832 2.832 2.843 2.762 3.009 178,447,566 2.8515 -5.54%
2010-05-05 0 5.600 5.590 5.600 5.510 5.700 60,537,561 338,170,587 5.5861 2.998 2.993 2.998 2.950 3.052 113,076,543 2.9906 -4.11%
2010-05-04 0 5.840 5.830 5.840 5.820 6.030 24,254,475 143,454,208 5.9145 3.127 3.121 3.127 3.116 3.228 45,304,306 3.1665 -0.68%
2010-05-03 0 5.880 5.890 5.900 5.760 5.980 19,740,563 116,288,665 5.8908 3.148 3.153 3.159 3.084 3.202 36,872,887 3.1538 0.34%
2010-04-30 0 5.860 5.860 5.890 5.730 5.940 35,843,589 209,813,913 5.8536 3.137 3.137 3.153 3.068 3.180 66,951,312 3.1338 3.35%
2010-04-29 0 5.670 5.650 5.660 5.600 5.910 47,295,693 270,069,169 5.7102 3.036 3.025 3.030 2.998 3.164 88,342,401 3.0571 -3.24%
2010-04-28 0 5.860 5.850 5.860 5.820 5.910 36,526,852 214,619,872 5.8757 3.137 3.132 3.137 3.116 3.164 68,227,561 3.1456 -3.30%
2010-04-27 0 6.060 6.050 6.060 6.020 6.120 21,548,008 130,717,788 6.0664 3.244 3.239 3.244 3.223 3.276 40,248,966 3.2477 -2.26%
2010-04-26 0 6.200 6.180 6.200 6.150 6.340 41,886,960 261,281,025 6.2378 3.319 3.309 3.319 3.293 3.394 78,239,568 3.3395 1.81%
2010-04-23 0 6.090 6.080 6.090 5.900 6.280 104,064,549 642,285,513 6.1720 3.260 3.255 3.260 3.159 3.362 194,379,477 3.3043 2.70%
2010-04-22 0 5.930 5.930 5.940 5.630 6.000 53,165,530 310,864,253 5.8471 3.175 3.175 3.180 3.014 3.212 99,306,517 3.1304 4.40%
2010-04-21 0 5.680 5.670 5.680 5.600 5.740 16,855,046 95,520,403 5.6672 3.041 3.036 3.041 2.998 3.073 31,483,104 3.0340 0.53%
2010-04-20 0 5.650 5.640 5.650 5.570 5.700 33,012,428 185,778,066 5.6275 3.025 3.019 3.025 2.982 3.052 61,663,060 3.0128 0.18%
2010-04-19 0 5.640 5.630 5.640 5.500 5.780 27,477,193 155,451,718 5.6575 3.019 3.014 3.019 2.945 3.094 51,323,937 3.0288 -1.05%
2010-04-16 0 5.700 5.690 5.710 5.600 5.880 29,425,945 168,076,282 5.7118 3.052 3.046 3.057 2.998 3.148 54,963,961 3.0579 -2.40%
2010-04-15 0 5.840 5.830 5.850 5.790 5.980 64,180,089 378,297,742 5.8943 3.127 3.121 3.132 3.100 3.202 119,880,327 3.1556 0.69%
2010-04-14 0 5.800 5.800 5.810 5.510 5.830 54,745,319 314,792,351 5.7501 3.105 3.105 3.110 2.950 3.121 102,257,364 3.0784 5.26%
2010-04-13 0 5.510 5.500 5.510 5.500 5.670 15,219,400 84,832,100 5.5739 2.950 2.945 2.950 2.945 3.036 28,427,923 2.9841 -2.82%
2010-04-12 0 5.670 5.620 5.670 5.540 5.720 20,071,650 113,378,585 5.6487 3.036 3.009 3.036 2.966 3.062 37,491,315 3.0241 -0.35%
2010-04-09 0 5.690 5.690 5.700 5.620 5.750 32,870,426 187,114,778 5.6925 3.046 3.046 3.052 3.009 3.078 61,397,818 3.0476 -0.18%
2010-04-08 0 5.700 5.700 5.710 5.530 5.760 44,692,846 253,071,066 5.6625 3.052 3.052 3.057 2.961 3.084 83,480,610 3.0315 0.53%
2010-04-07 0 5.670 5.660 5.680 5.510 5.690 43,732,073 246,065,833 5.6267 3.036 3.030 3.041 2.950 3.046 81,686,007 3.0123 3.09%
2010-04-01 0 5.500 5.490 5.510 5.350 5.510 58,158,945 316,892,729 5.4487 2.945 2.939 2.950 2.864 2.950 108,633,588 2.9171 2.61%
2010-03-31 0 5.360 5.350 5.390 5.250 5.400 29,174,681 155,844,171 5.3418 2.870 2.864 2.886 2.811 2.891 54,494,631 2.8598 0.56%
2010-03-30 0 5.330 5.320 5.340 5.270 5.380 11,611,263 61,903,263 5.3313 2.854 2.848 2.859 2.821 2.880 21,688,378 2.8542 -0.19%
2010-03-29 0 5.340 5.320 5.340 5.310 5.350 15,814,321 84,348,557 5.3337 2.859 2.848 2.859 2.843 2.864 29,539,161 2.8555 0.19%
2010-03-26 0 5.330 5.320 5.330 5.260 5.350 22,321,715 118,789,119 5.3217 2.854 2.848 2.854 2.816 2.864 41,694,154 2.8491 0.76%
2010-03-25 0 5.290 5.290 5.300 5.140 5.320 32,125,575 169,000,638 5.2606 2.832 2.832 2.837 2.752 2.848 60,006,530 2.8164 2.32%
2010-03-24 0 5.170 5.180 5.190 5.130 5.240 21,731,650 112,422,879 5.1732 2.768 2.773 2.779 2.746 2.805 40,591,986 2.7696 0.98%
2010-03-23 0 5.120 5.120 5.130 5.100 5.310 46,317,178 239,452,701 5.1698 2.741 2.741 2.746 2.730 2.843 86,514,658 2.7678 -2.85%
2010-03-22 0 5.270 5.270 5.280 5.250 5.400 44,586,143 237,550,857 5.3279 2.821 2.821 2.827 2.811 2.891 83,281,302 2.8524 -3.66%
2010-03-19 0 5.470 5.470 5.490 5.370 5.520 43,573,701 237,336,551 5.4468 2.928 2.928 2.939 2.875 2.955 81,390,188 2.9160 0.00%
2010-03-18 0 5.470 5.440 5.480 5.370 5.500 22,808,459 123,761,211 5.4261 2.928 2.912 2.934 2.875 2.945 42,603,330 2.9050 1.11%
2010-03-17 0 5.410 5.400 5.410 5.330 5.480 26,434,772 143,269,485 5.4197 2.896 2.891 2.896 2.854 2.934 49,376,826 2.9016 1.50%
2010-03-16 0 5.330 5.320 5.330 5.280 5.350 20,777,326 110,594,884 5.3229 2.854 2.848 2.854 2.827 2.864 38,809,429 2.8497 0.38%
2010-03-15 0 5.310 5.310 5.320 5.280 5.360 39,049,969 207,653,375 5.3176 2.843 2.843 2.848 2.827 2.870 72,940,426 2.8469 -2.21%
2010-03-12 0 5.430 5.420 5.430 5.360 5.530 24,664,497 134,164,049 5.4396 2.907 2.902 2.907 2.870 2.961 46,070,175 2.9122 -1.81%
2010-03-11 0 5.530 5.510 5.530 5.400 5.560 47,630,059 261,707,542 5.4946 2.961 2.950 2.961 2.891 2.977 88,966,954 2.9416 2.22%
2010-03-10 0 5.410 5.400 5.410 5.330 5.440 34,362,045 185,074,329 5.3860 2.896 2.891 2.896 2.854 2.912 64,183,974 2.8835 1.69%
2010-03-09 0 5.320 5.310 5.340 5.270 5.410 35,137,114 187,588,212 5.3387 2.848 2.843 2.859 2.821 2.896 65,631,706 2.8582 -1.30%
2010-03-08 0 5.390 5.380 5.390 5.210 5.400 67,651,355 359,666,451 5.3165 2.886 2.880 2.886 2.789 2.891 126,364,215 2.8463 4.46%
2010-03-05 0 5.160 5.160 5.170 5.060 5.180 30,623,918 157,536,168 5.1442 2.762 2.762 2.768 2.709 2.773 57,201,624 2.7541 1.57%
2010-03-04 0 5.080 5.080 5.090 5.030 5.130 32,108,250 162,723,535 5.0680 2.720 2.720 2.725 2.693 2.746 59,974,169 2.7132 -0.39%
2010-03-03 0 5.100 5.090 5.100 5.090 5.230 25,801,891 132,632,559 5.1404 2.730 2.725 2.730 2.725 2.800 48,194,684 2.7520 -2.11%
2010-03-02 0 5.210 5.210 5.220 5.160 5.240 21,587,473 112,145,059 5.1949 2.789 2.789 2.795 2.762 2.805 40,322,682 2.7812 -0.38%
2010-03-01 0 5.230 5.210 5.230 5.060 5.280 50,858,993 262,725,424 5.1658 2.800 2.789 2.800 2.709 2.827 94,998,196 2.7656 3.56%
2010-02-26 0 5.050 5.040 5.050 5.020 5.170 83,644,146 422,764,524 5.0543 2.704 2.698 2.704 2.688 2.768 156,236,735 2.7059 -2.51%
2010-02-25 0 5.180 5.170 5.180 5.160 5.350 27,297,826 143,250,321 5.2477 2.773 2.768 2.773 2.762 2.864 50,988,902 2.8094 -2.26%
2010-02-24 0 5.300 5.280 5.300 5.270 5.350 150,109,837 801,808,608 5.3415 2.837 2.827 2.837 2.821 2.864 280,386,278 2.8597 -3.46%
2010-02-23 0 5.490 5.480 5.490 5.340 5.500 48,983,724 267,412,232 5.4592 2.939 2.934 2.939 2.859 2.945 91,495,430 2.9227 1.67%
2010-02-22 0 5.400 5.390 5.400 5.330 5.400 28,757,991 154,266,529 5.3643 2.891 2.886 2.891 2.854 2.891 53,716,307 2.8719 2.08%
2010-02-19 0 5.290 5.290 5.300 5.160 5.360 28,578,618 150,591,938 5.2694 2.832 2.832 2.837 2.762 2.870 53,381,261 2.8211 -1.31%
2010-02-18 0 5.360 5.350 5.360 5.200 5.410 37,685,132 201,476,619 5.3463 2.870 2.864 2.870 2.784 2.896 70,391,082 2.8622 2.68%
2010-02-17 0 5.220 5.210 5.220 5.130 5.290 28,905,102 150,427,769 5.2042 2.795 2.789 2.795 2.746 2.832 53,991,092 2.7862 1.16%
2010-02-12 0 5.160 5.160 5.170 5.110 5.260 39,568,217 204,442,871 5.1668 2.762 2.762 2.768 2.736 2.816 73,908,448 2.7662 1.57%
2010-02-11 0 5.080 5.070 5.080 5.020 5.190 98,097,736 498,538,087 5.0821 2.720 2.714 2.720 2.688 2.779 183,234,221 2.7208 -0.78%
2010-02-10 0 5.120 5.120 5.130 5.110 5.250 25,610,623 132,593,241 5.1773 2.741 2.741 2.746 2.736 2.811 47,837,420 2.7717 -0.78%
2010-02-09 0 5.160 5.150 5.160 5.060 5.270 41,120,712 211,946,003 5.1542 2.762 2.757 2.762 2.709 2.821 76,808,313 2.7594 -1.34%
2010-02-08 0 5.230 5.220 5.230 5.130 5.360 53,712,844 282,504,113 5.2595 2.800 2.795 2.800 2.746 2.870 100,328,831 2.8158 2.35%
2010-02-05 0 5.110 5.100 5.110 5.090 5.400 146,611,766 767,742,391 5.2366 2.736 2.730 2.736 2.725 2.891 273,852,322 2.8035 -10.19%
2010-02-04 0 5.690 5.680 5.690 5.300 5.780 122,493,617 685,954,613 5.5999 3.046 3.041 3.046 2.837 3.094 228,802,656 2.9980 0.18%
2010-02-03 0 5.680 5.680 5.690 5.430 5.700 29,748,433 167,114,586 5.6176 3.041 3.041 3.046 2.907 3.052 55,566,328 3.0075 5.19%
2010-02-02 0 5.400 5.380 5.410 5.350 5.490 25,494,541 137,697,231 5.4010 2.891 2.880 2.896 2.864 2.939 47,620,593 2.8915 0.93%
2010-02-01 0 5.350 5.320 5.350 5.200 5.470 31,139,923 165,023,241 5.2994 2.864 2.848 2.864 2.784 2.928 58,165,456 2.8371 -0.37%
2010-01-29 0 5.370 5.370 5.380 5.000 5.440 36,952,349 196,158,181 5.3084 2.875 2.875 2.880 2.677 2.912 69,022,336 2.8420 3.47%
2010-01-28 0 5.190 5.180 5.190 5.090 5.210 21,949,000 113,655,130 5.1781 2.779 2.773 2.779 2.725 2.789 40,997,969 2.7722 2.17%
2010-01-27 0 5.080 5.050 5.090 4.950 5.270 62,624,005 317,322,287 5.0671 2.720 2.704 2.725 2.650 2.821 116,973,758 2.7128 -2.12%
2010-01-26 0 5.190 5.180 5.190 5.060 5.500 66,004,365 348,799,128 5.2845 2.779 2.773 2.779 2.709 2.945 123,287,845 2.8291 -6.49%
2010-01-25 0 5.550 5.530 5.550 5.460 5.640 37,277,576 206,663,254 5.5439 2.971 2.961 2.971 2.923 3.019 69,629,819 2.9680 -1.77%
2010-01-22 0 5.650 5.640 5.650 5.190 5.670 77,698,808 423,438,319 5.4497 3.025 3.019 3.025 2.779 3.036 145,131,592 2.9176 4.24%
2010-01-21 0 5.420 5.400 5.420 5.310 5.690 59,143,813 321,782,252 5.4407 2.902 2.891 2.902 2.843 3.046 110,473,197 2.9128 -3.90%
2010-01-20 0 5.640 5.630 5.640 5.570 5.730 34,716,199 195,787,092 5.6396 3.019 3.014 3.019 2.982 3.068 64,845,489 3.0193 -1.05%
2010-01-19 0 5.700 5.690 5.700 5.650 5.920 54,761,000 313,409,582 5.7232 3.052 3.046 3.052 3.025 3.169 102,286,654 3.0640 -3.39%
2010-01-18 0 5.900 5.900 5.910 5.860 5.950 25,050,762 148,042,115 5.9097 3.159 3.159 3.164 3.137 3.185 46,791,670 3.1639 -1.67%
2010-01-15 0 6.000 5.990 6.000 5.850 6.030 59,091,114 350,574,027 5.9328 3.212 3.207 3.212 3.132 3.228 110,374,762 3.1762 1.69%
2010-01-14 0 5.900 5.890 5.900 5.570 5.970 64,235,126 374,327,997 5.8275 3.159 3.153 3.159 2.982 3.196 119,983,129 3.1198 7.86%
2010-01-13 0 5.470 5.450 5.460 5.410 5.590 41,673,367 228,223,989 5.4765 2.928 2.918 2.923 2.896 2.993 77,840,603 2.9319 -1.62%
2010-01-12 0 5.560 5.570 5.580 5.300 5.720 72,033,308 401,310,852 5.5712 2.977 2.982 2.987 2.837 3.062 134,549,151 2.9826 4.91%
2010-01-11 0 5.300 5.290 5.300 5.170 5.500 34,129,088 180,974,591 5.3026 2.837 2.832 2.837 2.768 2.945 63,748,840 2.8389 -2.57%
2010-01-08 0 5.440 5.440 5.450 5.400 5.480 83,599,275 454,396,959 5.4354 2.912 2.912 2.918 2.891 2.934 156,152,922 2.9099 0.00%
2010-01-07 0 5.440 5.420 5.450 5.350 5.460 72,701,947 393,816,820 5.4169 2.912 2.902 2.918 2.864 2.923 135,798,085 2.9000 0.18%
2010-01-06 0 5.430 5.410 5.440 5.260 5.620 109,211,017 597,070,273 5.4671 2.907 2.896 2.912 2.816 3.009 203,992,431 2.9269 3.63%
2010-01-05 0 5.240 5.230 5.250 5.050 5.250 49,841,447 257,729,623 5.1710 2.805 2.800 2.811 2.704 2.811 93,097,549 2.7684 5.01%
2010-01-04 0 4.990 4.990 5.000 4.810 5.020 24,433,064 121,018,624 4.9531 2.671 2.671 2.677 2.575 2.688 45,637,888 2.6517 2.67%
2009-12-31 0 4.860 4.830 4.870 4.760 4.870 9,463,989 45,610,977 4.8194 2.602 2.586 2.607 2.548 2.607 17,677,540 2.5802 2.10%
2009-12-30 0 4.760 4.750 4.760 4.740 4.880 21,781,857 104,604,888 4.8024 2.548 2.543 2.548 2.538 2.613 40,685,767 2.5710 -1.86%
2009-12-29 0 4.850 4.810 4.850 4.770 4.890 26,159,481 126,610,131 4.8399 2.597 2.575 2.597 2.554 2.618 48,862,617 2.5911 0.21%
2009-12-28 0 4.840 4.830 4.840 4.710 5.030 56,809,813 278,182,470 4.8967 2.591 2.586 2.591 2.522 2.693 106,113,579 2.6216 2.76%
2009-12-24 0 4.710 4.700 4.710 4.660 4.790 16,366,215 77,786,258 4.7529 2.522 2.516 2.522 2.495 2.564 30,570,029 2.5445 -0.63%
2009-12-23 0 4.740 4.730 4.740 4.590 4.750 42,749,334 201,138,521 4.7051 2.538 2.532 2.538 2.457 2.543 79,850,374 2.5189 3.72%
2009-12-22 0 4.570 4.550 4.570 4.490 4.630 44,030,778 201,654,420 4.5799 2.447 2.436 2.447 2.404 2.479 82,243,950 2.4519 4.10%
2009-12-21 0 4.390 4.370 4.380 4.350 4.560 30,582,438 136,499,887 4.4633 2.350 2.340 2.345 2.329 2.441 57,124,144 2.3895 1.39%
2009-12-18 0 4.330 4.350 4.360 4.280 4.480 37,230,557 162,400,814 4.3620 2.318 2.329 2.334 2.291 2.398 69,541,994 2.3353 -2.48%
2009-12-17 0 4.440 4.440 4.450 4.420 4.540 27,146,741 121,501,700 4.4757 2.377 2.377 2.382 2.366 2.431 50,706,695 2.3962 -0.45%
2009-12-16 0 4.460 4.450 4.460 4.400 4.640 49,290,434 221,104,217 4.4857 2.388 2.382 2.388 2.356 2.484 92,068,326 2.4015 -4.09%
2009-12-15 0 4.650 4.620 4.640 4.610 4.750 36,036,222 168,483,072 4.6754 2.489 2.473 2.484 2.468 2.543 67,311,126 2.5030 -2.52%
2009-12-14 0 4.770 4.760 4.770 4.540 4.800 55,210,641 259,382,694 4.6981 2.554 2.548 2.554 2.431 2.570 103,126,527 2.5152 3.70%
2009-12-11 0 4.600 4.570 4.580 4.530 4.690 51,798,025 239,047,582 4.6150 2.463 2.447 2.452 2.425 2.511 96,752,190 2.4707 -0.43%
2009-12-10 0 4.620 4.620 4.630 4.430 4.690 105,033,690 482,292,836 4.5918 2.473 2.473 2.479 2.372 2.511 196,189,710 2.4583 2.44%
2009-12-09 0 4.510 4.510 4.520 4.410 4.620 130,107,288 584,419,148 4.4918 2.415 2.415 2.420 2.361 2.473 243,024,035 2.4048 0.22%
2009-12-08 0 4.500 4.490 4.500 4.280 4.510 138,767,008 610,342,785 4.3983 2.409 2.404 2.409 2.291 2.415 259,199,302 2.3547 5.63%
2009-12-07 0 4.260 4.250 4.260 4.220 4.360 39,740,774 169,388,126 4.2623 2.281 2.275 2.281 2.259 2.334 74,230,763 2.2819 -0.70%
2009-12-04 0 4.290 4.290 4.300 4.280 4.330 53,697,459 230,902,541 4.3001 2.297 2.297 2.302 2.291 2.318 100,300,094 2.3021 -1.38%
2009-12-03 0 4.350 4.360 4.370 4.310 4.400 56,757,440 246,996,635 4.3518 2.329 2.334 2.340 2.307 2.356 106,015,753 2.3298 -0.23%
2009-12-02 0 4.360 4.350 4.360 4.330 4.500 46,181,750 202,715,197 4.3895 2.334 2.329 2.334 2.318 2.409 86,261,695 2.3500 -2.02%
2009-12-01 0 4.450 4.440 4.450 4.340 4.490 29,422,939 129,976,538 4.4175 2.382 2.377 2.382 2.323 2.404 54,958,346 2.3650 -0.45%
2009-11-30 0 4.470 4.460 4.470 4.400 4.530 40,988,296 183,611,422 4.4796 2.393 2.388 2.393 2.356 2.425 76,560,977 2.3982 4.68%
2009-11-27 0 4.270 4.300 4.310 4.150 4.370 75,569,587 324,623,311 4.2957 2.286 2.302 2.307 2.222 2.340 141,154,475 2.2998 -1.61%
2009-11-26 0 4.340 4.320 4.330 4.240 4.360 47,552,421 204,254,356 4.2954 2.323 2.313 2.318 2.270 2.334 88,821,936 2.2996 0.23%
2009-11-25 0 4.330 4.310 4.320 4.200 4.350 58,269,358 249,278,364 4.2780 2.318 2.307 2.313 2.249 2.329 108,839,825 2.2903 0.23%
2009-11-24 0 4.320 4.320 4.340 4.300 4.410 24,861,195 107,984,596 4.3435 2.313 2.313 2.323 2.302 2.361 46,437,583 2.3254 -0.46%
2009-11-23 0 4.340 4.330 4.340 4.250 4.370 41,936,403 181,455,809 4.3269 2.323 2.318 2.323 2.275 2.340 78,331,921 2.3165 1.17%
2009-11-20 0 4.290 4.280 4.290 4.260 4.420 79,583,391 342,884,994 4.3085 2.297 2.291 2.297 2.281 2.366 148,651,756 2.3066 -5.30%
2009-11-19 0 4.530 4.530 4.540 4.420 4.580 22,991,266 103,702,397 4.5105 2.425 2.425 2.431 2.366 2.452 42,944,791 2.4148 0.22%
2009-11-18 0 4.530 4.530 4.540 4.420 4.650 51,937,398 236,835,381 4.5600 2.420 2.420 2.425 2.361 2.484 97,227,151 2.4359 -3.41%
2009-11-17 0 4.690 4.690 4.700 4.610 4.850 49,608,739 233,079,313 4.6984 2.505 2.505 2.511 2.463 2.591 92,867,886 2.5098 0.21%
2009-11-16 0 4.680 4.660 4.680 4.470 4.730 92,731,417 432,631,149 4.6654 2.500 2.489 2.500 2.388 2.527 173,593,822 2.4922 4.23%
2009-11-13 0 4.490 4.490 4.500 4.370 4.520 47,134,423 208,720,534 4.4282 2.398 2.398 2.404 2.334 2.415 88,235,950 2.3655 0.00%
2009-11-12 0 4.490 4.480 4.490 4.310 4.570 97,961,127 436,889,532 4.4598 2.398 2.393 2.398 2.302 2.441 183,383,874 2.3824 4.42%
2009-11-11 0 4.300 4.290 4.300 4.150 4.300 57,735,619 245,294,875 4.2486 2.297 2.292 2.297 2.217 2.297 108,081,458 2.2695 3.61%
2009-11-10 0 4.150 4.140 4.150 4.110 4.400 101,114,209 428,608,318 4.2389 2.217 2.212 2.217 2.196 2.350 189,286,464 2.2643 -4.38%
2009-11-09 0 4.340 4.330 4.340 4.270 4.450 64,434,546 279,546,654 4.3385 2.318 2.313 2.318 2.281 2.377 120,621,894 2.3175 -2.25%
2009-11-06 0 4.440 4.440 4.450 4.420 4.600 52,942,928 237,374,823 4.4836 2.372 2.372 2.377 2.361 2.457 99,109,509 2.3951 0.00%
2009-11-05 0 4.440 4.420 4.440 4.390 4.590 31,524,109 142,300,975 4.5140 2.372 2.361 2.372 2.345 2.452 59,013,339 2.4113 1.37%
2009-11-04 0 4.380 4.380 4.390 4.350 4.410 11,174,721 49,026,409 4.3873 2.340 2.340 2.345 2.324 2.356 20,919,151 2.3436 1.15%
2009-11-03 0 4.330 4.320 4.330 4.250 4.420 23,087,396 99,692,141 4.3180 2.313 2.308 2.313 2.270 2.361 43,219,757 2.3066 0.23%
2009-11-02 0 4.320 4.330 4.340 4.240 4.380 34,459,034 148,912,059 4.3214 2.308 2.313 2.318 2.265 2.340 64,507,538 2.3084 -2.04%
2009-10-30 0 4.410 4.410 4.450 4.370 4.630 56,682,124 253,916,323 4.4797 2.356 2.356 2.377 2.334 2.473 106,109,309 2.3930 -0.68%
2009-10-29 0 4.440 4.430 4.440 4.100 4.500 74,453,663 319,881,499 4.2964 2.372 2.366 2.372 2.190 2.404 139,377,747 2.2951 2.30%
2009-10-28 0 4.340 4.320 4.360 4.270 4.520 56,076,480 246,995,062 4.4046 2.318 2.308 2.329 2.281 2.415 104,975,539 2.3529 -3.98%
2009-10-27 0 4.520 4.500 4.520 4.450 4.590 94,455,228 427,603,280 4.5270 2.415 2.404 2.415 2.377 2.452 176,820,808 2.4183 -3.21%
2009-10-23 0 4.670 4.660 4.680 4.620 4.900 49,074,910 231,543,776 4.7182 2.495 2.489 2.500 2.468 2.618 91,868,554 2.5204 2.41%
2009-10-22 0 4.560 4.570 4.580 4.430 4.670 59,223,905 267,439,932 4.5157 2.436 2.441 2.447 2.366 2.495 110,867,540 2.4122 -2.15%
2009-10-21 0 4.660 4.660 4.680 4.600 4.740 42,669,610 198,646,935 4.6555 2.489 2.489 2.500 2.457 2.532 79,877,791 2.4869 -0.85%
2009-10-20 0 4.700 4.700 4.720 4.680 4.860 86,917,484 411,873,183 4.7387 2.511 2.511 2.521 2.500 2.596 162,710,102 2.5313 0.86%
2009-10-19 0 4.660 4.670 4.680 4.380 4.690 28,211,636 130,681,305 4.6322 2.489 2.495 2.500 2.340 2.505 52,812,368 2.4744 4.02%
2009-10-16 0 4.480 4.480 4.490 4.300 4.500 35,380,766 157,187,168 4.4427 2.393 2.393 2.398 2.297 2.404 66,233,027 2.3732 -1.10%
2009-10-15 0 4.530 4.480 4.500 4.470 4.660 91,086,149 416,230,617 4.5696 2.420 2.393 2.404 2.388 2.489 170,513,870 2.4410 2.49%
2009-10-14 0 4.420 4.420 4.430 4.260 4.440 64,206,401 281,812,070 4.3892 2.361 2.361 2.366 2.276 2.372 120,194,805 2.3446 5.24%
2009-10-13 0 4.200 4.190 4.210 4.050 4.220 54,245,848 226,296,176 4.1717 2.244 2.238 2.249 2.163 2.254 101,548,584 2.2285 4.22%
2009-10-12 0 4.030 4.010 4.030 3.960 4.120 29,973,276 121,438,020 4.0515 2.153 2.142 2.153 2.115 2.201 56,110,170 2.1643 1.26%
2009-10-09 0 3.980 3.960 3.980 3.920 4.090 42,957,145 172,303,731 4.0111 2.126 2.115 2.126 2.094 2.185 80,416,058 2.1427 -2.21%
2009-10-08 0 4.070 4.060 4.070 3.910 4.070 82,538,728 328,348,728 3.9781 2.174 2.169 2.174 2.089 2.174 154,513,042 2.1251 4.36%
2009-10-07 0 3.900 3.900 3.930 3.710 3.950 116,487,756 447,908,229 3.8451 2.083 2.083 2.099 1.982 2.110 218,065,845 2.0540 5.98%
2009-10-06 0 3.680 3.680 3.690 3.440 3.740 71,627,336 258,998,427 3.6159 1.966 1.966 1.971 1.838 1.998 134,086,844 1.9316 7.92%
2009-10-05 0 3.410 3.370 3.420 3.370 3.420 7,915,157 26,892,896 3.3976 1.822 1.800 1.827 1.800 1.827 14,817,226 1.8150 0.59%
2009-10-02 0 3.390 3.370 3.390 3.320 3.400 34,103,289 114,659,918 3.3621 1.811 1.800 1.811 1.773 1.816 63,841,581 1.7960 -1.74%
2009-09-30 0 3.450 3.440 3.470 3.430 3.510 44,469,014 154,783,610 3.4807 1.843 1.838 1.854 1.832 1.875 83,246,287 1.8593 -0.86%
2009-09-29 0 3.480 3.460 3.480 3.410 3.490 24,124,843 83,515,147 3.4618 1.859 1.848 1.859 1.822 1.864 45,161,865 1.8492 3.57%
2009-09-28 0 3.360 3.360 3.380 3.350 3.430 12,565,206 42,529,995 3.3847 1.795 1.795 1.806 1.790 1.832 23,522,148 1.8081 -2.33%
2009-09-25 0 3.440 3.440 3.450 3.370 3.500 23,423,415 80,506,641 3.4370 1.838 1.838 1.843 1.800 1.870 43,848,787 1.8360 -1.43%
2009-09-24 0 3.490 3.480 3.490 3.390 3.520 63,692,333 220,400,248 3.4604 1.864 1.859 1.864 1.811 1.880 119,232,466 1.8485 1.45%
2009-09-23 0 3.440 3.430 3.440 3.350 3.460 45,915,189 157,124,831 3.4221 1.838 1.832 1.838 1.790 1.848 85,953,536 1.8280 2.99%
2009-09-22 0 3.340 3.340 3.350 3.270 3.370 73,140,783 243,519,696 3.3295 1.784 1.784 1.790 1.747 1.800 136,920,027 1.7786 -0.30%
2009-09-21 0 3.350 3.350 3.360 3.350 3.490 48,850,649 165,510,582 3.3881 1.790 1.790 1.795 1.790 1.864 91,448,736 1.8099 -4.01%
2009-09-18 0 3.490 3.470 3.490 3.420 3.520 39,509,855 137,156,952 3.4715 1.864 1.854 1.864 1.827 1.880 73,962,708 1.8544 0.00%
2009-09-17 0 3.490 3.490 3.500 3.430 3.600 61,550,967 217,972,619 3.5413 1.864 1.864 1.870 1.832 1.923 115,223,815 1.8917 -1.69%
2009-09-16 0 3.550 3.540 3.550 3.480 3.560 19,644,406 69,220,109 3.5237 1.896 1.891 1.896 1.859 1.902 36,774,457 1.8823 0.85%
2009-09-15 0 3.520 3.520 3.530 3.400 3.560 12,917,908 45,470,600 3.5200 1.880 1.880 1.886 1.816 1.902 24,182,409 1.8803 0.28%
2009-09-14 0 3.510 3.510 3.520 3.400 3.550 24,179,983 84,596,040 3.4986 1.875 1.875 1.880 1.816 1.896 45,265,087 1.8689 1.45%
2009-09-11 0 3.460 3.460 3.490 3.450 3.550 23,998,989 83,442,203 3.4769 1.848 1.848 1.864 1.843 1.896 44,926,265 1.8573 -1.70%
2009-09-10 0 3.520 3.510 3.520 3.470 3.560 62,008,787 218,466,673 3.5232 1.880 1.875 1.880 1.854 1.902 116,080,857 1.8820 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 1.843 1.843 1.848 1.822 1.896 732,984,776 1.8851 -5.74%
2009-09-08 0 3.660 3.650 3.660 3.640 3.720 21,295,991 78,190,890 3.6716 1.955 1.950 1.955 1.944 1.987 39,866,235 1.9613 -1.61%
2009-09-07 0 3.720 3.700 3.720 3.650 3.770 22,168,966 82,487,512 3.7209 1.987 1.976 1.987 1.950 2.014 41,500,450 1.9876 1.36%
2009-09-04 0 3.670 3.650 3.660 3.530 3.670 21,941,264 79,572,033 3.6266 1.960 1.950 1.955 1.886 1.960 41,074,191 1.9373 1.38%
2009-09-03 0 3.620 3.610 3.620 3.410 3.630 30,099,003 107,187,376 3.5612 1.934 1.928 1.934 1.822 1.939 56,345,532 1.9023 5.85%
2009-09-02 0 3.420 3.410 3.420 3.330 3.440 24,558,020 83,308,147 3.3923 1.827 1.822 1.827 1.779 1.838 45,972,775 1.8121 -1.16%
2009-09-01 0 3.460 3.440 3.460 3.250 3.500 29,778,073 100,929,394 3.3894 1.848 1.838 1.848 1.736 1.870 55,744,748 1.8106 5.81%
2009-08-31 0 3.270 3.280 3.290 3.190 3.360 29,332,716 94,994,912 3.2385 1.747 1.752 1.757 1.704 1.795 54,911,037 1.7300 -2.97%
2009-08-28 0 3.370 3.360 3.370 3.310 3.500 36,143,416 122,010,224 3.3757 1.800 1.795 1.800 1.768 1.870 67,660,712 1.8033 -2.60%
2009-08-27 0 3.460 3.480 3.490 3.370 3.600 56,704,563 196,454,010 3.4645 1.848 1.859 1.864 1.800 1.923 106,151,315 1.8507 -3.35%
2009-08-26 0 3.580 3.570 3.590 3.540 3.640 14,449,915 51,853,135 3.5885 1.912 1.907 1.918 1.891 1.944 27,050,336 1.9169 -1.10%
2009-08-25 0 3.620 3.610 3.620 3.570 3.660 19,448,646 70,191,061 3.6090 1.934 1.928 1.934 1.907 1.955 36,407,993 1.9279 -0.28%
2009-08-24 0 3.630 3.620 3.630 3.550 3.630 26,912,254 96,574,374 3.5885 1.939 1.934 1.939 1.896 1.939 50,379,916 1.9169 3.13%
2009-08-21 0 3.520 3.520 3.550 3.480 3.600 13,757,111 48,564,558 3.5301 1.880 1.880 1.896 1.859 1.923 25,753,402 1.8858 -1.40%
2009-08-20 0 3.570 3.570 3.580 3.420 3.610 39,363,530 138,828,960 3.5268 1.907 1.907 1.912 1.827 1.928 73,688,787 1.8840 1.13%
2009-08-19 0 3.530 3.530 3.540 3.440 3.620 15,007,206 53,105,858 3.5387 1.886 1.886 1.891 1.838 1.934 28,093,588 1.8903 -1.67%
2009-08-18 0 3.590 3.590 3.600 3.420 3.630 22,772,346 80,745,988 3.5458 1.918 1.918 1.923 1.827 1.939 42,629,981 1.8941 0.84%
2009-08-17 0 3.560 3.550 3.560 3.540 3.690 20,146,845 72,253,096 3.5863 1.902 1.896 1.902 1.891 1.971 37,715,026 1.9158 -3.78%
2009-08-14 0 3.700 3.690 3.700 3.630 3.800 32,200,093 119,162,520 3.7007 1.976 1.971 1.976 1.939 2.030 60,278,786 1.9769 -0.54%
2009-08-13 0 3.720 3.700 3.710 3.680 3.940 53,808,268 203,151,740 3.7755 1.987 1.976 1.982 1.966 2.105 100,729,432 2.0168 -2.36%
2009-08-12 0 3.810 3.810 3.830 3.800 3.930 43,512,983 168,020,387 3.8614 2.035 2.035 2.046 2.030 2.099 81,456,590 2.0627 -3.05%
2009-08-11 0 3.930 3.920 3.930 3.890 4.150 76,001,903 306,171,978 4.0285 2.099 2.094 2.099 2.078 2.217 142,276,062 2.1520 0.00%
2009-08-10 0 3.930 3.930 3.940 3.890 4.100 40,044,743 159,089,314 3.9728 2.099 2.099 2.105 2.078 2.190 74,964,022 2.1222 1.29%
2009-08-07 0 3.880 3.880 3.890 3.760 4.020 80,894,658 315,430,804 3.8993 2.073 2.073 2.078 2.009 2.147 151,435,332 2.0829 1.04%
2009-08-06 0 3.840 3.830 3.850 3.400 3.850 114,805,317 417,996,649 3.6409 2.051 2.046 2.057 1.816 2.057 214,916,308 1.9449 5.21%
2009-08-05 0 3.650 3.640 3.660 3.630 3.900 65,292,900 242,900,352 3.7202 1.950 1.944 1.955 1.939 2.083 122,228,738 1.9873 -7.12%
2009-08-04 0 3.930 3.930 3.940 3.760 4.040 71,738,704 281,371,587 3.9222 2.099 2.099 2.105 2.009 2.158 134,295,326 2.0952 6.22%
2009-08-03 0 3.700 3.700 3.710 3.600 3.710 19,881,491 72,720,146 3.6577 1.976 1.976 1.982 1.923 1.982 37,218,282 1.9539 0.54%
2009-07-31 0 3.680 3.670 3.680 3.620 3.720 25,547,258 93,992,351 3.6792 1.966 1.960 1.966 1.934 1.987 47,824,635 1.9654 2.51%
2009-07-30 0 3.590 3.590 3.600 3.410 3.630 22,904,405 81,235,518 3.5467 1.918 1.918 1.923 1.822 1.939 42,877,197 1.8946 2.57%
2009-07-29 0 3.500 3.480 3.510 3.390 3.710 39,856,757 142,218,020 3.5682 1.870 1.859 1.875 1.811 1.982 74,612,111 1.9061 -2.78%
2009-07-28 0 3.600 3.590 3.600 3.550 3.680 55,332,882 200,361,034 3.6210 1.923 1.918 1.923 1.896 1.966 103,583,519 1.9343 0.28%
2009-07-27 0 3.590 3.580 3.590 3.560 3.690 23,217,587 83,982,136 3.6172 1.918 1.912 1.918 1.902 1.971 43,463,476 1.9322 1.13%
2009-07-24 0 3.550 3.540 3.550 3.530 3.800 61,069,110 221,661,561 3.6297 1.896 1.891 1.896 1.886 2.030 114,321,776 1.9389 1.43%
2009-07-23 0 3.500 3.490 3.500 3.470 3.670 42,771,916 152,070,840 3.5554 1.870 1.864 1.870 1.854 1.960 80,069,308 1.8992 -1.69%
2009-07-22 0 3.560 3.560 3.570 3.300 3.710 156,633,757 554,668,897 3.5412 1.902 1.902 1.907 1.763 1.982 293,219,423 1.8917 5.95%
2009-07-21 0 3.360 3.340 3.360 3.150 3.420 153,040,492 503,913,318 3.2927 1.795 1.784 1.795 1.683 1.827 286,492,807 1.7589 6.67%
2009-07-20 0 3.150 3.150 3.160 3.060 3.180 62,916,864 197,559,135 3.1400 1.683 1.683 1.688 1.635 1.699 117,780,783 1.6773 0.32%
2009-07-17 0 3.140 3.110 3.120 2.960 3.180 150,261,865 459,832,966 3.0602 1.677 1.661 1.667 1.581 1.699 281,291,199 1.6347 6.80%
2009-07-16 0 2.940 2.920 2.940 2.900 3.050 62,095,488 183,534,284 2.9557 1.571 1.560 1.571 1.549 1.629 116,243,162 1.5789 0.00%
2009-07-15 0 2.940 2.930 2.940 2.800 2.970 123,023,259 356,864,954 2.9008 1.571 1.565 1.571 1.496 1.587 230,300,350 1.5496 7.69%
2009-07-14 0 2.730 2.730 2.740 2.630 2.750 43,943,205 118,799,828 2.7035 1.458 1.458 1.464 1.405 1.469 82,261,969 1.4442 5.81%
2009-07-13 0 2.580 2.570 2.580 2.560 2.630 16,862,727 43,870,197 2.6016 1.378 1.373 1.378 1.368 1.405 31,567,136 1.3897 -1.15%
2009-07-10 0 2.610 2.610 2.620 2.600 2.680 34,659,565 91,749,236 2.6472 1.394 1.394 1.400 1.389 1.432 64,882,934 1.4141 -1.14%
2009-07-09 0 2.640 2.640 2.650 2.580 2.660 22,900,473 60,297,025 2.6330 1.410 1.410 1.416 1.378 1.421 42,869,836 1.4065 -0.75%
2009-07-08 0 2.660 2.650 2.660 2.620 2.720 33,383,705 88,680,973 2.6564 1.421 1.416 1.421 1.400 1.453 62,494,515 1.4190 -3.62%
2009-07-07 0 2.760 2.740 2.750 2.710 2.780 30,539,916 84,184,969 2.7566 1.474 1.464 1.469 1.448 1.485 57,170,924 1.4725 1.10%
2009-07-06 0 2.730 2.730 2.740 2.710 2.790 52,424,000 143,415,840 2.7357 1.458 1.458 1.464 1.448 1.490 98,138,073 1.4614 -2.85%
2009-07-03 0 2.810 2.790 2.810 2.750 2.830 52,823,969 147,307,247 2.7886 1.501 1.490 1.501 1.469 1.512 98,886,817 1.4897 -1.75%
2009-07-02 0 2.860 2.840 2.850 2.830 2.960 41,655,229 120,797,866 2.8999 1.528 1.517 1.522 1.512 1.581 77,978,863 1.5491 -1.72%
2009-06-30 0 2.910 2.910 2.930 2.900 3.110 24,382,554 73,146,116 2.9999 1.554 1.554 1.565 1.549 1.661 45,644,301 1.6025 -3.96%
2009-06-29 0 3.030 3.030 3.040 2.990 3.080 42,905,804 130,267,569 3.0361 1.619 1.619 1.624 1.597 1.645 80,319,947 1.6219 2.71%
2009-06-26 0 2.950 2.940 2.950 2.870 2.960 36,907,097 107,653,682 2.9169 1.576 1.571 1.576 1.533 1.581 69,090,328 1.5582 1.37%
2009-06-25 0 2.910 2.900 2.910 2.870 2.960 30,839,290 89,860,040 2.9138 1.554 1.549 1.554 1.533 1.581 57,731,354 1.5565 0.69%
2009-06-24 0 2.890 2.890 2.900 2.830 2.900 24,214,384 69,399,446 2.8660 1.544 1.544 1.549 1.512 1.549 45,329,486 1.5310 1.40%
2009-06-23 0 2.850 2.840 2.850 2.820 2.900 21,095,591 60,259,082 2.8565 1.522 1.517 1.522 1.506 1.549 39,491,085 1.5259 -3.06%
2009-06-22 0 2.940 2.940 2.950 2.830 2.960 21,841,399 63,856,777 2.9237 1.571 1.571 1.576 1.512 1.581 40,887,243 1.5618 3.52%
2009-06-19 0 2.840 2.840 2.850 2.800 2.900 62,615,936 177,277,543 2.8312 1.517 1.517 1.522 1.496 1.549 117,217,444 1.5124 0.00%
2009-06-18 0 2.840 2.830 2.840 2.820 2.940 43,853,014 125,286,127 2.8570 1.517 1.512 1.517 1.506 1.571 82,093,131 1.5261 -2.74%
2009-06-17 0 2.920 2.920 2.930 2.870 3.000 35,947,235 105,095,747 2.9236 1.560 1.560 1.565 1.533 1.603 67,293,460 1.5618 0.00%
2009-06-16 0 2.920 2.920 2.930 2.880 3.040 58,644,689 172,289,285 2.9378 1.560 1.560 1.565 1.538 1.624 109,783,243 1.5694 -2.34%
2009-06-15 0 2.990 2.980 2.990 2.970 3.110 56,167,380 170,331,734 3.0326 1.597 1.592 1.597 1.587 1.661 105,145,705 1.6200 -2.92%
2009-06-12 0 3.080 3.070 3.080 3.010 3.250 46,960,071 144,616,436 3.0796 1.645 1.640 1.645 1.608 1.736 87,909,562 1.6451 -3.45%
2009-06-11 0 3.190 3.170 3.180 3.050 3.300 133,010,841 425,990,976 3.2027 1.704 1.693 1.699 1.629 1.763 248,997,169 1.7108 5.63%
2009-06-10 0 3.020 3.020 3.030 2.820 3.050 83,523,536 246,865,084 2.9556 1.613 1.613 1.619 1.506 1.629 156,356,609 1.5789 9.03%
2009-06-09 0 2.770 2.760 2.780 2.740 2.920 61,989,826 174,134,022 2.8091 1.480 1.474 1.485 1.464 1.560 116,045,362 1.5006 -3.15%
2009-06-08 0 2.860 2.850 2.860 2.850 3.000 79,649,258 232,945,094 2.9246 1.528 1.522 1.528 1.522 1.603 149,103,935 1.5623 -5.61%
2009-06-05 0 3.030 3.020 3.030 2.970 3.080 57,192,559 172,293,663 3.0125 1.619 1.613 1.619 1.587 1.645 107,064,847 1.6092 -0.33%
2009-06-04 0 3.040 3.030 3.040 2.970 3.140 82,745,089 251,840,503 3.0436 1.624 1.619 1.624 1.587 1.677 154,899,351 1.6258 -3.18%
2009-06-03 0 3.140 3.150 3.160 3.120 3.280 58,832,915 188,246,924 3.1997 1.677 1.683 1.688 1.667 1.752 110,135,604 1.7092 0.64%
2009-06-02 0 3.120 3.110 3.120 3.080 3.490 84,023,328 274,695,611 3.2693 1.667 1.661 1.667 1.645 1.864 157,292,223 1.7464 -5.17%
2009-06-01 0 3.290 3.280 3.290 3.120 3.310 47,480,936 153,798,295 3.2392 1.757 1.752 1.757 1.667 1.768 88,884,624 1.7303 6.13%
2009-05-29 0 3.100 3.090 3.100 3.020 3.130 28,729,841 88,806,588 3.0911 1.656 1.651 1.656 1.613 1.672 53,782,451 1.6512 1.64%
2009-05-27 0 3.050 3.050 3.060 3.010 3.150 39,009,631 120,228,110 3.0820 1.629 1.629 1.635 1.608 1.683 73,026,286 1.6464 0.66%
2009-05-26 0 3.030 3.030 3.040 3.010 3.180 34,479,000 106,251,060 3.0816 1.619 1.619 1.624 1.608 1.699 64,544,915 1.6462 -4.42%
2009-05-25 0 3.170 3.170 3.180 2.760 3.220 91,066,209 272,173,815 2.9887 1.693 1.693 1.699 1.474 1.720 170,476,542 1.5965 13.21%
2009-05-22 0 2.800 2.800 2.810 2.660 2.940 134,987,987 378,275,003 2.8023 1.496 1.496 1.501 1.421 1.571 252,698,399 1.4969 -6.35%
2009-05-21 0 2.990 2.980 2.990 2.970 3.180 82,133,965 249,813,591 3.0415 1.597 1.592 1.597 1.587 1.699 153,755,323 1.6247 -3.86%
2009-05-20 0 3.110 3.100 3.110 2.900 3.160 110,974,344 339,313,638 3.0576 1.661 1.656 1.661 1.549 1.688 207,744,702 1.6333 8.36%
2009-05-19 0 2.870 2.870 2.880 2.850 3.030 65,736,639 190,072,005 2.8914 1.533 1.533 1.538 1.522 1.619 123,059,421 1.5446 -0.69%
2009-05-18 0 2.890 2.880 2.890 2.760 2.950 34,874,000 100,477,128 2.8811 1.544 1.538 1.544 1.474 1.576 65,284,357 1.5391 0.35%
2009-05-15 0 2.880 2.880 2.890 2.730 2.940 56,567,521 159,698,870 2.8232 1.538 1.538 1.544 1.458 1.571 105,894,771 1.5081 7.87%
2009-05-14 0 2.670 2.670 2.680 2.640 2.710 62,712,144 167,187,443 2.6660 1.426 1.426 1.432 1.410 1.448 117,397,546 1.4241 -6.64%
2009-05-13 0 2.860 2.860 2.870 2.830 3.010 61,282,899 178,450,098 2.9119 1.528 1.528 1.533 1.512 1.608 114,721,990 1.5555 -2.39%
2009-05-12 0 2.930 2.920 2.930 2.830 3.050 41,468,860 122,120,620 2.9449 1.565 1.560 1.565 1.512 1.629 77,629,979 1.5731 2.45%
2009-05-11 0 2.860 2.860 2.900 2.830 3.260 112,323,171 342,530,256 3.0495 1.528 1.528 1.549 1.512 1.741 210,269,715 1.6290 -2.72%
2009-05-08 0 2.940 2.930 2.950 2.450 2.970 146,442,682 407,941,310 2.7857 1.571 1.565 1.576 1.309 1.587 274,141,664 1.4881 17.60%
2009-05-07 0 2.500 2.500 2.520 2.420 2.630 60,421,468 151,881,811 2.5137 1.335 1.335 1.346 1.293 1.405 113,109,385 1.3428 0.00%
2009-05-06 0 2.500 2.490 2.500 2.460 2.560 43,065,618 108,048,009 2.5089 1.335 1.330 1.335 1.314 1.368 80,619,120 1.3402 1.21%
2009-05-05 0 2.470 2.470 2.480 2.360 2.560 77,814,505 190,753,603 2.4514 1.319 1.319 1.325 1.261 1.368 145,669,265 1.3095 5.56%
2009-05-04 0 2.340 2.330 2.340 2.180 2.360 78,351,221 179,277,671 2.2881 1.250 1.245 1.250 1.165 1.261 146,674,001 1.2223 9.86%
2009-04-30 0 2.130 2.080 2.130 2.040 2.280 35,971,750 79,222,650 2.2024 1.138 1.111 1.138 1.090 1.218 67,339,353 1.1765 -0.93%
2009-04-29 0 2.150 2.140 2.150 2.090 2.160 20,356,546 43,369,082 2.1305 1.149 1.143 1.149 1.116 1.154 38,107,588 1.1381 3.37%
2009-04-28 0 2.080 2.080 2.090 2.020 2.120 41,559,242 86,059,659 2.0708 1.111 1.111 1.116 1.079 1.132 77,799,174 1.1062 1.96%
2009-04-27 0 2.040 2.030 2.040 2.030 2.310 39,349,356 83,481,341 2.1215 1.090 1.084 1.090 1.084 1.234 73,662,253 1.1333 -11.30%
2009-04-24 0 2.300 2.290 2.300 2.240 2.340 37,448,701 85,756,528 2.2900 1.229 1.223 1.229 1.197 1.250 70,104,215 1.2233 1.77%
2009-04-23 0 2.260 2.250 2.260 2.180 2.260 25,182,800 55,796,340 2.2157 1.207 1.202 1.207 1.165 1.207 47,142,367 1.1836 4.15%
2009-04-22 0 2.170 2.170 2.180 2.160 2.300 47,257,654 105,432,416 2.2310 1.159 1.159 1.165 1.154 1.229 88,466,639 1.1918 0.46%
2009-04-21 0 2.160 2.160 2.170 2.120 2.220 46,185,039 100,468,856 2.1754 1.154 1.154 1.159 1.132 1.186 86,458,697 1.1620 -6.09%
2009-04-20 0 2.300 2.290 2.300 2.230 2.340 79,399,357 182,828,071 2.3026 1.229 1.223 1.229 1.191 1.250 148,636,118 1.2300 -1.29%
2009-04-17 0 2.330 2.320 2.330 2.280 2.420 76,214,330 179,016,822 2.3489 1.245 1.239 1.245 1.218 1.293 142,673,727 1.2547 3.10%
2009-04-16 0 2.260 2.250 2.260 2.220 2.400 83,854,603 192,677,875 2.2978 1.207 1.202 1.207 1.186 1.282 156,976,368 1.2274 -3.00%
2009-04-15 0 2.330 2.330 2.340 2.030 2.350 95,671,294 210,190,949 2.1970 1.245 1.245 1.250 1.084 1.255 179,097,292 1.1736 12.56%
2009-04-14 0 2.070 2.070 2.080 1.990 2.130 87,426,828 181,098,047 2.0714 1.106 1.106 1.111 1.063 1.138 163,663,597 1.1065 5.61%
2009-04-09 0 1.960 1.960 1.970 1.910 1.980 62,501,653 121,801,129 1.9488 1.047 1.047 1.052 1.020 1.058 117,003,505 1.0410 2.62%
2009-04-08 0 1.910 1.900 1.920 1.900 2.080 87,635,249 172,509,630 1.9685 1.020 1.015 1.026 1.015 1.111 164,053,762 1.0515 -11.16%
2009-04-07 0 2.150 2.150 2.160 2.090 2.250 45,683,458 98,355,565 2.1530 1.149 1.149 1.154 1.116 1.202 85,519,734 1.1501 -4.44%
2009-04-06 0 2.250 2.250 2.260 2.070 2.260 87,321,547 188,402,820 2.1576 1.202 1.202 1.207 1.106 1.207 163,466,510 1.1525 8.70%
2009-04-03 0 2.070 2.060 2.070 2.020 2.100 44,467,492 91,429,303 2.0561 1.106 1.100 1.106 1.079 1.122 83,243,437 1.0983 1.47%
2009-04-02 0 2.040 2.030 2.040 1.870 2.050 91,130,265 179,277,955 1.9673 1.090 1.084 1.090 0.999 1.095 170,596,455 1.0509 10.27%
2009-04-01 0 1.850 1.850 1.860 1.810 1.880 16,975,076 31,385,593 1.8489 0.988 0.988 0.994 0.967 1.004 31,777,454 0.9877 3.93%
2009-03-31 0 1.780 1.800 1.810 1.750 1.830 28,017,182 50,431,088 1.8000 0.951 0.962 0.967 0.935 0.978 52,448,349 0.9615 -1.66%
2009-03-30 0 1.810 1.800 1.810 1.800 1.950 32,526,200 60,114,132 1.8482 0.967 0.962 0.967 0.962 1.042 60,889,260 0.9873 -7.18%
2009-03-27 0 1.950 1.940 1.950 1.930 1.980 29,078,121 56,753,298 1.9518 1.042 1.036 1.042 1.031 1.058 54,434,434 1.0426 1.56%
2009-03-26 0 1.920 1.910 1.920 1.890 1.960 36,081,300 69,438,477 1.9245 1.026 1.020 1.026 1.010 1.047 67,544,431 1.0280 2.13%
2009-03-25 0 1.880 1.880 1.890 1.870 1.980 72,059,944 138,838,341 1.9267 1.004 1.004 1.010 0.999 1.058 134,896,689 1.0292 -2.08%
2009-03-24 0 1.920 1.920 1.930 1.830 1.950 105,357,827 200,398,136 1.9021 1.026 1.026 1.031 0.978 1.042 197,230,545 1.0161 4.92%
2009-03-23 0 1.830 1.820 1.830 1.750 1.840 52,885,361 95,320,118 1.8024 0.978 0.972 0.978 0.935 0.983 99,001,744 0.9628 3.98%
2009-03-20 0 1.760 1.760 1.770 1.740 1.820 73,537,265 130,853,971 1.7794 0.940 0.940 0.946 0.929 0.972 137,662,244 0.9505 0.00%
2009-03-19 0 1.760 1.760 1.770 1.750 1.920 80,455,400 146,304,806 1.8185 0.940 0.940 0.946 0.935 1.026 150,613,038 0.9714 -3.30%
2009-03-18 0 1.820 1.810 1.820 1.710 1.850 117,200,962 211,311,409 1.8030 0.972 0.967 0.972 0.913 0.988 219,400,972 0.9631 7.06%
2009-03-17 0 1.700 1.680 1.700 1.650 1.730 147,276,322 250,187,464 1.6988 0.908 0.897 0.908 0.881 0.924 275,702,243 0.9075 1.80%
2009-03-16 0 1.670 1.670 1.680 1.520 1.700 125,139,989 203,778,765 1.6284 0.892 0.892 0.897 0.812 0.908 234,262,882 0.8699 9.87%
2009-03-13 0 1.520 1.510 1.520 1.510 1.570 31,405,239 48,477,367 1.5436 0.812 0.807 0.812 0.807 0.839 58,790,814 0.8246 -0.65%
2009-03-12 0 1.530 1.530 1.540 1.510 1.600 46,441,706 72,157,899 1.5537 0.817 0.817 0.823 0.807 0.855 86,939,179 0.8300 0.00%
2009-03-11 0 1.530 1.530 1.540 1.500 1.540 53,225,899 80,810,266 1.5183 0.817 0.817 0.823 0.801 0.823 99,639,233 0.8110 4.08%
2009-03-10 0 1.470 1.470 1.480 1.440 1.500 28,077,365 41,461,221 1.4767 0.785 0.785 0.791 0.769 0.801 52,561,012 0.7888 1.38%
2009-03-09 0 1.450 1.450 1.460 1.420 1.480 12,561,011 18,139,940 1.4441 0.775 0.775 0.780 0.759 0.791 23,514,295 0.7714 -2.03%
2009-03-06 0 1.480 1.480 1.490 1.460 1.520 26,132,899 38,851,354 1.4867 0.791 0.791 0.796 0.780 0.812 48,920,959 0.7942 -1.99%
2009-03-05 0 1.510 1.510 1.520 1.490 1.540 48,970,505 74,328,727 1.5178 0.807 0.807 0.812 0.796 0.823 91,673,107 0.8108 2.72%
2009-03-04 0 1.470 1.470 1.480 1.400 1.510 46,802,275 68,849,788 1.4711 0.785 0.785 0.791 0.748 0.807 87,614,167 0.7858 5.00%
2009-03-03 0 1.400 1.390 1.400 1.320 1.420 24,930,225 34,064,593 1.3664 0.748 0.743 0.748 0.705 0.759 46,669,545 0.7299 1.45%
2009-03-02 0 1.380 1.380 1.390 1.370 1.430 21,571,038 29,852,689 1.3839 0.737 0.737 0.743 0.732 0.764 40,381,125 0.7393 -4.17%
2009-02-27 0 1.440 1.430 1.440 1.420 1.460 33,201,869 47,869,630 1.4418 0.769 0.764 0.769 0.759 0.780 62,154,117 0.7702 0.70%
2009-02-26 0 1.430 1.430 1.440 1.410 1.460 23,587,909 33,863,839 1.4356 0.764 0.764 0.769 0.753 0.780 44,156,721 0.7669 0.00%
2009-02-25 0 1.430 1.420 1.430 1.420 1.470 22,629,253 32,641,676 1.4425 0.764 0.759 0.764 0.759 0.785 42,362,110 0.7705 0.70%
2009-02-24 0 1.420 1.420 1.440 1.420 1.490 38,161,958 54,759,656 1.4349 0.759 0.759 0.769 0.759 0.796 71,439,436 0.7665 -5.96%
2009-02-23 0 1.510 1.500 1.510 1.470 1.520 21,930,716 32,752,242 1.4934 0.807 0.801 0.807 0.785 0.812 41,054,445 0.7978 0.67%
2009-02-20 0 1.500 1.490 1.500 1.470 1.520 27,075,217 40,594,977 1.4993 0.801 0.796 0.801 0.785 0.812 50,684,984 0.8009 -1.32%
2009-02-19 0 1.520 1.520 1.530 1.480 1.530 33,231,400 50,197,516 1.5105 0.812 0.812 0.817 0.791 0.817 62,209,399 0.8069 2.01%
2009-02-18 0 1.490 1.490 1.500 1.440 1.500 43,876,590 64,376,761 1.4672 0.796 0.796 0.801 0.769 0.801 82,137,265 0.7838 0.00%
2009-02-17 0 1.490 1.490 1.500 1.490 1.550 74,376,000 111,919,020 1.5048 0.796 0.796 0.801 0.796 0.828 139,232,361 0.8038 -5.10%
2009-02-16 0 1.570 1.570 1.580 1.570 1.630 33,817,980 53,885,905 1.5934 0.839 0.839 0.844 0.839 0.871 63,307,481 0.8512 -3.68%
2009-02-13 0 1.630 1.620 1.630 1.600 1.640 43,562,232 70,700,846 1.6230 0.871 0.865 0.871 0.855 0.876 81,548,785 0.8670 1.87%
2009-02-12 0 1.600 1.590 1.600 1.560 1.620 50,144,460 80,143,464 1.5983 0.855 0.849 0.855 0.833 0.865 93,870,759 0.8538 0.63%
2009-02-11 0 1.590 1.580 1.590 1.540 1.640 168,415,598 267,685,462 1.5894 0.849 0.844 0.849 0.823 0.876 315,275,107 0.8491 -4.79%
2009-02-10 0 1.670 1.660 1.670 1.580 1.670 85,153,963 139,091,323 1.6334 0.892 0.887 0.892 0.844 0.892 159,408,779 0.8725 4.37%
2009-02-09 0 1.600 1.600 1.610 1.570 1.640 107,520,394 172,665,926 1.6059 0.855 0.855 0.860 0.839 0.876 201,278,885 0.8578 -1.23%
2009-02-06 0 1.620 1.620 1.630 1.480 1.670 382,821,582 617,230,552 1.6123 0.865 0.865 0.871 0.791 0.892 716,644,519 0.8613 10.96%
2009-02-05 0 1.460 1.450 1.460 1.430 1.540 90,046,757 133,765,257 1.4855 0.780 0.775 0.780 0.764 0.823 168,568,121 0.7935 -2.67%
2009-02-04 0 1.500 1.500 1.510 1.490 1.570 92,789,373 142,970,230 1.5408 0.801 0.801 0.807 0.796 0.839 173,702,316 0.8231 0.00%
2009-02-03 0 1.500 1.490 1.500 1.410 1.500 60,579,958 87,881,741 1.4507 0.801 0.796 0.801 0.753 0.801 113,406,080 0.7749 7.14%
2009-02-02 0 1.400 1.400 1.410 1.390 1.470 39,042,494 55,275,905 1.4158 0.748 0.748 0.753 0.743 0.785 73,087,806 0.7563 -4.76%
2009-01-30 0 1.470 1.460 1.470 1.390 1.470 45,258,118 65,524,479 1.4478 0.785 0.780 0.785 0.743 0.785 84,723,495 0.7734 2.08%
2009-01-29 0 1.440 1.430 1.440 1.410 1.460 67,469,974 96,883,958 1.4360 0.769 0.764 0.769 0.753 0.780 126,304,235 0.7671 6.67%
2009-01-23 0 1.350 1.340 1.350 1.350 1.470 76,476,008 105,286,191 1.3767 0.721 0.716 0.721 0.721 0.785 143,163,590 0.7354 -8.16%
2009-01-22 0 1.470 1.470 1.480 1.460 1.520 44,209,048 65,421,020 1.4798 0.785 0.785 0.791 0.780 0.812 82,759,629 0.7905 0.00%
2009-01-21 0 1.470 1.470 1.480 1.450 1.520 64,060,360 95,005,227 1.4831 0.785 0.785 0.791 0.775 0.812 119,921,415 0.7922 -1.34%
2009-01-20 0 1.490 1.480 1.490 1.430 1.510 63,390,000 93,478,000 1.4746 0.796 0.791 0.796 0.764 0.807 118,666,497 0.7877 0.68%
2009-01-19 0 1.480 1.470 1.480 1.450 1.570 68,034,212 101,386,272 1.4902 0.791 0.785 0.791 0.775 0.839 127,360,492 0.7961 -4.52%
2009-01-16 0 1.550 1.540 1.550 1.500 1.580 114,389,746 176,123,165 1.5397 0.828 0.823 0.828 0.801 0.844 214,138,357 0.8225 3.33%
2009-01-15 0 1.500 1.490 1.500 1.410 1.520 133,761,900 197,915,407 1.4796 0.801 0.796 0.801 0.753 0.812 250,403,156 0.7904 0.00%
2009-01-14 0 1.500 1.490 1.500 1.490 1.730 229,057,133 356,858,688 1.5579 0.801 0.796 0.801 0.796 0.924 428,796,459 0.8322 -10.71%
2009-01-13 0 1.680 1.680 1.690 1.660 1.740 85,517,617 145,436,855 1.7007 0.897 0.897 0.903 0.887 0.929 160,089,541 0.9085 0.00%
2009-01-12 0 1.680 1.680 1.690 1.640 1.790 147,334,726 251,167,512 1.7047 0.897 0.897 0.903 0.876 0.956 275,811,576 0.9106 -2.89%
2009-01-09 0 1.730 1.730 1.740 1.720 1.980 224,143,654 407,678,441 1.8188 0.924 0.924 0.929 0.919 1.058 419,598,394 0.9716 -9.42%
2009-01-08 0 1.910 1.910 1.920 1.910 2.260 297,797,022 612,838,393 2.0579 1.020 1.020 1.026 1.020 1.207 557,477,984 1.0993 -25.97%
2009-01-07 1 - - - - - 0 0 - 1.378 - - - - 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 1.378 1.378 1.384 1.207 1.389 399,921,177 1.3212 12.17%
2009-01-05 0 2.300 2.290 2.300 2.230 2.350 73,240,729 167,869,573 2.2920 1.229 1.223 1.229 1.191 1.255 137,107,126 1.2244 5.02%
2009-01-02 0 2.190 2.180 2.190 2.110 2.220 43,521,904 95,137,318 2.1860 1.170 1.165 1.170 1.127 1.186 81,473,291 1.1677 3.79%
2008-12-31 0 2.110 2.100 2.110 2.080 2.120 13,711,168 28,754,249 2.0971 1.127 1.122 1.127 1.111 1.132 25,667,397 1.1203 2.43%
2008-12-30 0 2.060 2.060 2.070 2.050 2.210 49,413,785 103,021,442 2.0849 1.100 1.100 1.106 1.095 1.181 92,502,930 1.1137 -4.63%
2008-12-29 0 2.160 2.160 2.170 2.150 2.260 18,235,628 40,154,013 2.2020 1.154 1.154 1.159 1.149 1.207 34,137,216 1.1763 -0.92%
2008-12-24 0 2.180 2.170 2.180 2.080 2.240 33,784,066 73,949,816 2.1889 1.165 1.159 1.165 1.111 1.197 63,243,994 1.1693 3.32%
2008-12-23 0 2.110 2.100 2.110 2.050 2.200 41,985,228 88,141,200 2.0993 1.127 1.122 1.127 1.095 1.175 78,596,623 1.1214 -4.95%
2008-12-22 0 2.220 2.210 2.220 2.190 2.520 68,704,003 161,705,139 2.3536 1.186 1.181 1.186 1.170 1.346 128,614,345 1.2573 -7.11%
2008-12-19 0 2.390 2.380 2.390 2.220 2.470 122,708,562 290,048,764 2.3637 1.277 1.271 1.277 1.186 1.319 229,711,235 1.2627 4.82%
2008-12-18 0 2.280 2.270 2.280 2.130 2.290 64,889,711 143,100,715 2.2053 1.218 1.213 1.218 1.138 1.223 121,473,966 1.1780 2.70%
2008-12-17 0 2.220 2.210 2.220 2.050 2.220 74,384,418 159,432,673 2.1434 1.186 1.181 1.186 1.095 1.186 139,248,120 1.1450 8.82%
2008-12-16 0 2.040 2.040 2.050 2.020 2.110 26,767,002 55,056,514 2.0569 1.090 1.090 1.095 1.079 1.127 50,108,004 1.0988 -1.92%
2008-12-15 0 2.080 2.080 2.090 2.080 2.180 46,033,980 97,228,418 2.1121 1.111 1.111 1.116 1.111 1.165 86,175,913 1.1283 1.96%
2008-12-12 0 2.040 2.030 2.040 1.950 2.160 88,122,923 180,239,297 2.0453 1.090 1.084 1.090 1.042 1.154 164,966,691 1.0926 -6.42%
2008-12-11 0 2.180 2.170 2.180 2.020 2.280 211,727,563 454,313,049 2.1457 1.165 1.159 1.165 1.079 1.218 396,355,390 1.1462 -0.46%
2008-12-10 0 2.190 2.180 2.190 1.750 2.190 246,610,094 493,726,398 2.0021 1.170 1.165 1.170 0.935 1.170 461,655,718 1.0695 26.59%
2008-12-09 0 1.730 1.730 1.740 1.720 1.880 115,728,492 207,222,666 1.7906 0.924 0.924 0.929 0.919 1.004 216,644,498 0.9565 -5.46%
2008-12-08 0 1.830 1.820 1.830 1.770 1.840 96,009,117 174,199,541 1.8144 0.978 0.972 0.978 0.946 0.983 179,729,698 0.9692 4.57%
2008-12-05 0 1.750 1.740 1.750 1.720 1.800 38,391,020 66,845,917 1.7412 0.935 0.929 0.935 0.919 0.962 71,868,242 0.9301 -2.23%
2008-12-04 0 1.790 1.790 1.800 1.790 1.850 19,481,182 35,469,862 1.8207 0.956 0.956 0.962 0.956 0.988 36,468,901 0.9726 -0.56%
2008-12-03 0 1.800 1.800 1.810 1.800 1.940 31,137,338 57,574,770 1.8491 0.962 0.962 0.967 0.962 1.036 58,289,302 0.9877 -3.23%
2008-12-02 0 1.860 1.860 1.870 1.790 1.960 55,506,686 104,261,103 1.8784 0.994 0.994 0.999 0.956 1.047 103,908,881 1.0034 -1.59%
2008-12-01 0 1.890 1.890 1.900 1.760 1.900 37,679,892 69,284,102 1.8388 1.010 1.010 1.015 0.940 1.015 70,537,006 0.9822 5.59%
2008-11-28 0 1.790 1.790 1.800 1.760 1.820 16,940,889 30,250,263 1.7856 0.956 0.956 0.962 0.940 0.972 31,713,456 0.9539 0.56%
2008-11-27 0 1.780 1.770 1.780 1.750 1.830 24,758,923 44,168,951 1.7840 0.951 0.946 0.951 0.935 0.978 46,348,867 0.9530 1.71%
2008-11-26 0 1.750 1.740 1.750 1.720 1.780 21,032,198 36,700,654 1.7450 0.935 0.929 0.935 0.919 0.951 39,372,413 0.9321 -2.78%
2008-11-25 0 1.800 1.790 1.800 1.720 1.850 34,692,740 62,100,607 1.7900 0.962 0.956 0.962 0.919 0.988 64,945,037 0.9562 1.69%
2008-11-24 0 1.770 1.770 1.780 1.700 1.830 19,496,350 34,634,651 1.7765 0.946 0.946 0.951 0.908 0.978 36,497,295 0.9490 2.31%
2008-11-21 0 1.730 1.730 1.740 1.620 1.760 31,082,907 52,596,526 1.6921 0.924 0.924 0.929 0.865 0.940 58,187,406 0.9039 1.76%
2008-11-20 0 1.700 1.700 1.710 1.670 1.780 37,559,874 64,495,963 1.7172 0.908 0.908 0.913 0.892 0.951 70,312,331 0.9173 -5.03%
2008-11-19 0 1.820 1.820 1.830 1.790 1.850 46,827,603 85,056,166 1.8164 0.956 0.956 0.961 0.940 0.972 89,130,769 0.9543 2.25%
2008-11-18 0 1.780 1.780 1.790 1.740 1.810 29,468,250 52,290,574 1.7745 0.935 0.935 0.940 0.914 0.951 56,089,307 0.9323 -1.66%
2008-11-17 0 1.810 1.800 1.810 1.780 1.860 22,812,194 41,343,951 1.8124 0.951 0.946 0.951 0.935 0.977 43,420,296 0.9522 -1.09%
2008-11-14 0 1.830 1.820 1.830 1.800 1.900 37,992,506 70,200,240 1.8477 0.961 0.956 0.961 0.946 0.998 72,314,214 0.9708 1.67%
2008-11-13 0 1.800 1.800 1.810 1.720 1.840 58,780,650 105,380,130 1.7928 0.946 0.946 0.951 0.904 0.967 111,881,972 0.9419 -1.64%
2008-11-12 0 1.830 1.830 1.840 1.760 1.910 111,229,829 203,972,646 1.8338 0.961 0.961 0.967 0.925 1.003 211,712,742 0.9634 3.39%
2008-11-11 0 1.770 1.770 1.780 1.770 1.920 117,967,612 218,246,779 1.8501 0.930 0.930 0.935 0.930 1.009 224,537,310 0.9720 -7.81%
2008-11-10 0 1.920 1.910 1.920 1.900 2.290 166,537,819 333,710,191 2.0038 1.009 1.003 1.009 0.998 1.203 316,984,919 1.0528 -13.51%
2008-11-07 0 2.220 2.220 2.230 2.020 2.490 75,443,430 170,660,802 2.2621 1.166 1.166 1.172 1.061 1.308 143,597,590 1.1885 -11.90%
2008-11-06 0 2.520 2.520 2.530 2.480 2.600 40,092,572 101,061,399 2.5207 1.324 1.324 1.329 1.303 1.366 76,311,439 1.3243 -8.36%
2008-11-05 0 2.750 2.740 2.750 2.520 2.750 58,932,164 154,252,034 2.6175 1.445 1.440 1.445 1.324 1.445 112,170,361 1.3752 15.55%
2008-11-04 0 2.380 2.380 2.390 2.330 2.460 63,350,537 151,479,771 2.3911 1.250 1.250 1.256 1.224 1.292 120,580,208 1.2563 2.15%
2008-11-03 0 2.330 2.320 2.330 2.270 2.470 69,464,585 162,849,485 2.3444 1.224 1.219 1.224 1.193 1.298 132,217,570 1.2317 2.64%
2008-10-31 0 2.270 2.260 2.270 2.180 2.500 112,418,456 258,125,699 2.2961 1.193 1.187 1.193 1.145 1.313 213,975,152 1.2063 -10.28%
2008-10-30 0 2.530 2.520 2.530 2.410 2.550 49,262,313 121,540,706 2.4672 1.329 1.324 1.329 1.266 1.340 93,764,950 1.2962 9.52%
2008-10-29 0 2.310 2.310 2.340 2.280 2.650 68,721,842 170,056,724 2.4746 1.214 1.214 1.229 1.198 1.392 130,803,848 1.3001 -9.06%
2008-10-28 0 2.540 2.530 2.540 2.300 2.640 66,929,378 166,651,715 2.4900 1.334 1.329 1.334 1.208 1.387 127,392,106 1.3082 -1.93%
2008-10-27 0 2.590 2.590 2.600 2.500 2.690 54,979,627 143,271,800 2.6059 1.361 1.361 1.366 1.313 1.413 104,647,177 1.3691 -1.89%
2008-10-24 0 2.640 2.620 2.640 2.550 2.700 50,069,709 130,918,208 2.6147 1.387 1.376 1.387 1.340 1.419 95,301,732 1.3737 -0.38%
2008-10-23 0 2.650 2.650 2.660 2.530 2.730 32,058,473 83,927,709 2.6180 1.392 1.392 1.398 1.329 1.434 61,019,488 1.3754 -1.85%
2008-10-22 0 2.700 2.700 2.710 2.530 2.750 55,487,858 147,775,731 2.6632 1.419 1.419 1.424 1.329 1.445 105,614,534 1.3992 2.27%
2008-10-21 0 2.640 2.630 2.640 2.580 2.690 38,363,687 101,117,099 2.6358 1.387 1.382 1.387 1.355 1.413 73,020,712 1.3848 3.13%
2008-10-20 0 2.560 2.550 2.560 2.410 2.730 90,526,000 229,920,800 2.5398 1.345 1.340 1.345 1.266 1.434 172,305,467 1.3344 -3.40%
2008-10-17 0 2.650 2.650 2.680 2.610 2.820 29,699,479 80,173,562 2.6995 1.392 1.392 1.408 1.371 1.482 56,529,424 1.4183 -5.36%
2008-10-16 0 2.800 2.790 2.800 2.690 2.890 50,334,552 142,887,991 2.8388 1.471 1.466 1.471 1.413 1.518 95,805,829 1.4914 -8.79%
2008-10-15 0 3.070 3.060 3.070 2.920 3.140 50,837,175 155,473,332 3.0583 1.613 1.608 1.613 1.534 1.650 96,762,512 1.6068 -5.54%
2008-10-14 0 3.250 3.240 3.250 3.200 3.370 70,128,405 231,636,935 3.3030 1.707 1.702 1.707 1.681 1.771 133,481,073 1.7354 2.85%
2008-10-13 0 3.160 3.160 3.190 3.000 3.230 58,934,463 185,008,459 3.1392 1.660 1.660 1.676 1.576 1.697 112,174,736 1.6493 4.98%
2008-10-10 0 3.010 3.010 3.020 2.810 3.090 29,117,075 87,770,061 3.0144 1.581 1.581 1.587 1.476 1.623 55,420,887 1.5837 -5.05%
2008-10-09 0 3.170 3.170 3.180 2.970 3.280 46,534,713 144,210,975 3.0990 1.665 1.665 1.671 1.560 1.723 88,573,288 1.6282 4.97%
2008-10-08 0 3.020 3.010 3.020 2.900 3.180 64,087,026 195,801,501 3.0552 1.587 1.581 1.587 1.524 1.671 121,982,027 1.6052 -8.21%
2008-10-06 0 3.290 3.280 3.290 3.180 3.330 26,511,940 86,034,783 3.2451 1.729 1.723 1.729 1.671 1.750 50,462,323 1.7049 -4.08%
2008-10-03 0 3.430 3.430 3.440 3.400 3.520 36,740,804 127,029,197 3.4574 1.802 1.802 1.807 1.786 1.849 69,931,748 1.8165 -2.28%
2008-10-02 0 3.510 3.510 3.520 3.280 3.570 98,286,721 338,303,731 3.4420 1.844 1.844 1.849 1.723 1.876 187,077,076 1.8084 4.78%
2008-09-30 0 3.350 3.350 3.360 3.200 3.450 54,953,465 183,414,717 3.3376 1.760 1.760 1.765 1.681 1.813 104,597,381 1.7535 -4.83%
2008-09-29 0 3.520 3.520 3.530 3.420 3.580 23,522,110 82,992,218 3.5283 1.849 1.849 1.855 1.797 1.881 44,771,537 1.8537 -1.40%
2008-09-26 0 3.570 3.560 3.570 3.470 3.880 93,828,334 337,326,817 3.5951 1.876 1.870 1.876 1.823 2.038 178,591,067 1.8888 -8.46%
2008-09-25 0 3.900 3.890 3.900 3.890 4.090 57,951,004 227,734,091 3.9298 2.049 2.044 2.049 2.044 2.149 110,302,839 2.0646 -5.34%
2008-09-24 0 4.120 4.110 4.120 4.090 4.470 32,913,013 138,486,685 4.2077 2.165 2.159 2.165 2.149 2.348 62,646,003 2.2106 -5.29%
2008-09-23 0 4.350 4.350 4.360 4.300 4.500 22,749,101 99,193,340 4.3603 2.285 2.285 2.291 2.259 2.364 43,300,206 2.2908 -5.02%
2008-09-22 0 4.580 4.570 4.580 4.340 4.960 29,696,230 135,307,311 4.5564 2.406 2.401 2.406 2.280 2.606 56,523,240 2.3938 -4.98%
2008-09-19 0 4.820 4.820 4.830 4.200 5.000 76,628,374 346,455,454 4.5212 2.532 2.532 2.538 2.207 2.627 145,852,990 2.3754 22.03%
2008-09-18 0 3.950 3.950 3.990 3.700 4.200 46,306,106 179,606,694 3.8787 2.075 2.075 2.096 1.944 2.207 88,138,162 2.0378 1.28%
2008-09-17 0 3.900 3.890 3.900 3.800 4.250 40,078,904 158,415,057 3.9526 2.049 2.044 2.049 1.996 2.233 76,285,424 2.0766 -8.24%
2008-09-16 0 4.250 4.250 4.260 3.790 4.360 49,161,428 205,016,475 4.1703 2.233 2.233 2.238 1.991 2.291 93,572,927 2.1910 -2.52%
2008-09-12 0 4.360 4.360 4.370 4.230 4.440 27,562,440 119,399,490 4.3320 2.291 2.291 2.296 2.222 2.333 52,461,824 2.2759 0.46%
2008-09-11 0 4.340 4.340 4.360 4.230 4.600 32,734,824 142,919,637 4.3660 2.280 2.280 2.291 2.222 2.417 62,306,842 2.2938 -5.65%
2008-09-10 0 4.600 4.590 4.600 4.580 4.740 25,032,251 115,891,362 4.6297 2.417 2.411 2.417 2.406 2.490 47,645,911 2.4323 -3.97%
2008-09-09 0 4.790 4.780 4.790 4.760 4.890 14,705,573 70,463,961 4.7917 2.517 2.511 2.517 2.501 2.569 27,990,308 2.5174 -2.24%
2008-09-08 0 4.900 4.900 4.910 4.730 5.000 36,378,687 175,573,639 4.8263 2.574 2.574 2.580 2.485 2.627 69,242,501 2.5356 4.26%
2008-09-05 0 4.700 4.700 4.710 4.410 4.780 30,858,873 142,163,253 4.6069 2.469 2.469 2.475 2.317 2.511 58,736,192 2.4204 0.00%
2008-09-04 0 4.700 4.690 4.700 4.610 4.940 42,717,057 205,143,203 4.8024 2.469 2.464 2.469 2.422 2.595 81,306,834 2.5231 -5.05%
2008-09-03 0 4.950 4.940 4.950 4.620 4.950 44,316,568 212,468,163 4.7943 2.601 2.595 2.601 2.427 2.601 84,351,313 2.5188 3.99%
2008-09-02 0 4.760 4.750 4.760 4.540 4.960 57,318,000 268,714,680 4.6881 2.501 2.496 2.501 2.385 2.606 109,097,991 2.4631 -4.03%
2008-09-01 0 4.960 4.950 4.960 4.800 5.260 91,534,745 456,284,723 4.9848 2.606 2.601 2.606 2.522 2.764 174,225,493 2.6189 -6.42%
2008-08-29 0 5.300 5.300 5.310 5.280 5.500 77,289,015 411,695,016 5.3267 2.785 2.785 2.790 2.774 2.890 147,110,442 2.7985 -2.93%
2008-08-28 0 5.460 5.460 5.470 5.450 5.520 7,550,220 41,305,470 5.4708 2.869 2.869 2.874 2.863 2.900 14,370,945 2.8742 -1.44%
2008-08-27 0 5.540 5.540 5.550 5.430 5.590 11,248,124 62,007,262 5.5127 2.911 2.911 2.916 2.853 2.937 21,409,465 2.8963 1.09%
2008-08-26 0 5.480 5.470 5.480 5.400 5.540 15,897,681 86,732,658 5.4557 2.879 2.874 2.879 2.837 2.911 30,259,344 2.8663 -1.62%
2008-08-25 0 5.570 5.560 5.570 5.450 5.640 20,702,916 114,387,120 5.5252 2.926 2.921 2.926 2.863 2.963 39,405,537 2.9028 2.20%
2008-08-21 0 5.450 5.440 5.450 5.410 5.590 16,460,324 90,660,510 5.5078 2.863 2.858 2.863 2.842 2.937 31,330,268 2.8937 -2.50%
2008-08-20 0 5.590 5.590 5.600 5.500 5.700 24,575,483 137,500,588 5.5950 2.937 2.937 2.942 2.890 2.995 46,776,507 2.9395 2.57%
2008-08-19 0 5.450 5.440 5.450 5.400 5.490 8,484,231 46,170,096 5.4419 2.863 2.858 2.863 2.837 2.884 16,148,724 2.8591 -1.98%
2008-08-18 0 5.560 5.550 5.560 5.430 5.750 14,295,590 79,543,505 5.5642 2.921 2.916 2.921 2.853 3.021 27,209,954 2.9233 -1.94%
2008-08-15 0 5.670 5.660 5.670 5.460 5.740 16,566,748 93,610,046 5.6505 2.979 2.974 2.979 2.869 3.016 31,532,833 2.9687 1.25%
2008-08-14 0 5.600 5.600 5.610 5.370 5.700 13,964,170 77,689,307 5.5635 2.942 2.942 2.947 2.821 2.995 26,579,136 2.9229 4.48%
2008-08-13 0 5.360 5.360 5.370 5.360 5.490 14,352,080 77,800,010 5.4208 2.816 2.816 2.821 2.816 2.884 27,317,476 2.8480 -0.74%
2008-08-12 0 5.400 5.400 5.420 5.400 5.540 18,524,376 101,171,537 5.4615 2.837 2.837 2.848 2.837 2.911 35,258,945 2.8694 -2.53%
2008-08-11 0 5.540 5.540 5.550 5.460 5.640 43,624,095 244,050,207 5.5944 2.911 2.911 2.916 2.869 2.963 83,033,273 2.9392 2.40%
2008-08-08 0 5.410 5.410 5.420 5.250 5.500 39,083,789 212,738,975 5.4432 2.842 2.842 2.848 2.758 2.890 74,391,341 2.8597 3.24%
2008-08-07 0 5.240 5.230 5.240 5.230 5.490 39,442,246 208,698,756 5.2912 2.753 2.748 2.753 2.748 2.884 75,073,621 2.7799 -2.60%
2008-08-05 0 5.380 5.350 5.380 5.260 5.460 37,839,480 201,836,066 5.3340 2.827 2.811 2.827 2.764 2.869 72,022,947 2.8024 0.00%
2008-08-04 0 5.380 5.370 5.380 5.370 5.590 12,200,677 66,346,379 5.4379 2.827 2.821 2.827 2.821 2.937 23,222,537 2.8570 -2.89%
2008-08-01 0 5.540 5.540 5.550 5.400 5.600 15,458,362 85,092,625 5.5046 2.911 2.911 2.916 2.837 2.942 29,423,152 2.8920 1.09%
2008-07-31 0 5.480 5.460 5.480 5.350 5.550 18,900,618 103,254,942 5.4630 2.879 2.869 2.879 2.811 2.916 35,975,077 2.8702 2.43%
2008-07-30 0 5.350 5.350 5.360 5.320 5.420 20,574,790 110,193,945 5.3558 2.811 2.811 2.816 2.795 2.848 39,161,664 2.8138 0.19%
2008-07-29 0 5.340 5.340 5.350 5.200 5.350 10,691,136 56,648,525 5.2986 2.806 2.806 2.811 2.732 2.811 20,349,305 2.7838 0.19%
2008-07-28 0 5.330 5.320 5.330 5.320 5.390 5,505,167 29,622,194 5.3808 2.800 2.795 2.800 2.795 2.832 10,478,430 2.8270 0.00%
2008-07-25 0 5.330 5.330 5.340 5.290 5.530 27,656,839 147,903,937 5.3478 2.800 2.800 2.806 2.779 2.905 52,641,502 2.8096 -3.62%
2008-07-24 0 5.530 5.530 5.540 5.420 5.620 30,148,519 167,737,932 5.5637 2.905 2.905 2.911 2.848 2.953 57,384,118 2.9231 2.22%
2008-07-23 0 5.410 5.410 5.420 5.340 5.440 18,720,057 101,067,738 5.3989 2.842 2.842 2.848 2.806 2.858 35,631,401 2.8365 2.08%
2008-07-22 0 5.300 5.290 5.300 5.250 5.380 174,183,212 910,923,133 5.2297 2.785 2.779 2.785 2.758 2.827 331,537,014 2.7476 -5.02%
2008-07-21 0 5.580 5.570 5.580 5.450 5.650 14,356,885 80,498,841 5.6070 2.932 2.926 2.932 2.863 2.968 27,326,622 2.9458 2.39%
2008-07-18 0 5.450 5.450 5.460 5.450 5.590 12,209,659 67,346,520 5.5158 2.863 2.863 2.869 2.863 2.937 23,239,633 2.8979 -1.09%
2008-07-17 0 5.510 5.510 5.520 5.320 5.560 38,355,601 209,964,525 5.4742 2.895 2.895 2.900 2.795 2.921 73,005,322 2.8760 6.33%
2008-07-16 0 5.310 5.300 5.310 5.280 5.430 16,633,025 88,954,214 5.3480 2.723 2.717 2.723 2.707 2.784 32,440,989 2.7420 -0.93%
2008-07-15 0 5.360 5.350 5.360 5.300 5.500 13,990,248 75,216,588 5.3764 2.748 2.743 2.748 2.717 2.820 27,286,526 2.7565 -2.37%
2008-07-14 0 5.490 5.490 5.510 5.480 5.600 19,562,854 108,071,711 5.5243 2.815 2.815 2.825 2.810 2.871 38,155,316 2.8324 -1.26%
2008-07-11 0 5.560 5.560 5.570 5.470 5.600 12,948,308 71,756,853 5.5418 2.851 2.851 2.856 2.805 2.871 25,254,331 2.8414 -0.54%
2008-07-10 0 5.590 5.580 5.590 5.300 5.650 21,605,101 119,501,039 5.5311 2.866 2.861 2.866 2.717 2.897 42,138,507 2.8359 3.14%
2008-07-09 0 5.420 5.410 5.430 5.300 5.440 25,456,805 136,338,976 5.3557 2.779 2.774 2.784 2.717 2.789 49,650,855 2.7460 3.63%
2008-07-08 0 5.230 5.220 5.230 5.200 5.510 31,120,813 164,280,351 5.2788 2.682 2.676 2.682 2.666 2.825 60,697,915 2.7065 -5.60%
2008-07-07 0 5.540 5.540 5.550 5.440 5.580 12,111,339 67,087,707 5.5392 2.840 2.840 2.846 2.789 2.861 23,621,909 2.8401 1.84%
2008-07-04 0 5.440 5.440 5.450 5.400 5.510 16,425,412 89,438,862 5.4452 2.789 2.789 2.794 2.769 2.825 32,036,061 2.7918 0.55%
2008-07-03 0 5.410 5.400 5.410 5.150 5.450 58,455,084 309,714,912 5.2983 2.774 2.769 2.774 2.640 2.794 114,010,573 2.7165 3.05%
2008-07-02 0 5.250 5.240 5.250 5.130 5.370 50,080,347 263,141,266 5.2544 2.692 2.687 2.692 2.630 2.753 97,676,518 2.6940 -0.57%
2008-06-30 0 5.280 5.270 5.280 5.220 5.500 33,778,585 178,475,588 5.2837 2.707 2.702 2.707 2.676 2.820 65,881,623 2.7090 -4.00%
2008-06-27 0 5.500 5.500 5.510 5.450 5.570 23,313,673 128,262,345 5.5016 2.820 2.820 2.825 2.794 2.856 45,470,899 2.8208 -3.00%
2008-06-26 0 5.670 5.650 5.670 5.570 5.720 33,747,460 191,207,441 5.6658 2.907 2.897 2.907 2.856 2.933 65,820,917 2.9050 2.72%
2008-06-25 0 5.520 5.510 5.520 5.470 5.600 13,200,107 73,327,260 5.5551 2.830 2.825 2.830 2.805 2.871 25,745,438 2.8482 1.47%
2008-06-24 0 5.440 5.440 5.450 5.400 5.540 30,368,545 165,960,835 5.4649 2.789 2.789 2.794 2.769 2.840 59,230,694 2.8019 2.06%
2008-06-23 0 5.330 5.330 5.360 5.200 5.390 24,743,580 130,354,502 5.2682 2.733 2.733 2.748 2.666 2.764 48,259,784 2.7011 -1.11%
2008-06-20 0 5.390 5.300 5.390 5.260 5.430 26,996,603 144,633,995 5.3575 2.764 2.717 2.764 2.697 2.784 52,654,072 2.7469 2.08%
2008-06-19 0 5.280 5.280 5.310 5.260 5.450 25,051,947 133,303,360 5.3211 2.707 2.707 2.723 2.697 2.794 48,861,222 2.7282 -4.35%
2008-06-18 0 5.520 5.510 5.520 5.360 5.530 23,384,911 128,104,432 5.4781 2.830 2.825 2.830 2.748 2.835 45,609,841 2.8087 1.28%
2008-06-17 0 5.450 5.440 5.450 5.380 5.520 31,162,148 169,929,066 5.4531 2.794 2.789 2.794 2.758 2.830 60,778,535 2.7959 1.87%
2008-06-16 0 5.350 5.340 5.350 5.260 5.540 40,448,533 217,847,763 5.3858 2.743 2.738 2.743 2.697 2.840 78,890,665 2.7614 1.71%
2008-06-13 0 5.260 5.220 5.260 5.220 5.300 33,523,874 176,400,076 5.2619 2.697 2.676 2.697 2.676 2.717 65,384,836 2.6979 -0.75%
2008-06-12 0 5.300 5.290 5.300 5.200 5.440 67,851,199 356,331,397 5.2517 2.717 2.712 2.717 2.666 2.789 132,336,720 2.6926 -3.46%
2008-06-11 0 5.490 5.490 5.500 5.390 5.620 57,973,046 318,421,718 5.4926 2.815 2.815 2.820 2.764 2.881 113,070,408 2.8161 -1.61%
2008-06-10 0 5.580 5.580 5.590 5.500 5.740 42,881,350 240,230,465 5.6022 2.861 2.861 2.866 2.820 2.943 83,635,622 2.8723 -5.58%
2008-06-06 0 5.910 5.910 5.920 5.880 5.980 35,350,171 209,821,294 5.9355 3.030 3.030 3.035 3.015 3.066 68,946,839 3.0432 1.55%
2008-06-05 0 5.820 5.810 5.820 5.800 6.000 26,710,224 156,822,624 5.8713 2.984 2.979 2.984 2.974 3.076 52,095,519 3.0103 -2.35%
2008-06-04 0 5.960 5.960 5.980 5.820 6.070 47,328,722 281,233,730 5.9421 3.056 3.056 3.066 2.984 3.112 92,309,759 3.0466 2.23%
2008-06-03 0 5.830 5.830 5.840 5.760 5.870 53,093,332 308,763,144 5.8155 2.989 2.989 2.994 2.953 3.010 103,553,032 2.9817 -0.85%
2008-06-02 0 5.880 5.880 5.890 5.600 5.930 87,664,341 502,797,635 5.7355 3.015 3.015 3.020 2.871 3.040 170,980,197 2.9407 2.62%
2008-05-30 0 5.730 5.720 5.730 5.720 5.880 74,579,032 429,720,068 5.7619 2.938 2.933 2.938 2.933 3.015 145,458,660 2.9542 -1.88%
2008-05-29 0 5.840 5.830 5.840 5.780 6.200 70,304,627 418,165,336 5.9479 2.994 2.989 2.994 2.964 3.179 137,121,877 3.0496 -4.89%
2008-05-28 0 6.140 6.140 6.150 6.090 6.170 18,467,363 113,268,909 6.1335 3.148 3.148 3.153 3.122 3.163 36,018,674 3.1447 0.33%
2008-05-27 0 6.120 6.110 6.120 6.010 6.140 22,418,000 136,469,283 6.0875 3.138 3.133 3.138 3.081 3.148 43,723,982 3.1212 1.32%
2008-05-26 0 6.040 6.040 6.050 5.880 6.140 66,898,200 403,683,574 6.0343 3.097 3.097 3.102 3.015 3.148 130,477,994 3.0939 0.50%
2008-05-23 0 6.010 6.000 6.010 6.000 6.530 119,625,585 729,177,225 6.0955 3.081 3.076 3.081 3.076 3.348 233,317,285 3.1253 -6.82%
2008-05-22 0 6.450 6.450 6.470 6.400 6.700 39,177,115 256,885,846 6.5570 3.307 3.307 3.317 3.281 3.435 76,410,896 3.3619 -2.86%
2008-05-21 0 6.640 6.650 6.660 6.300 6.750 55,437,651 366,038,579 6.6027 3.404 3.410 3.415 3.230 3.461 108,125,383 3.3853 3.11%
2008-05-20 0 6.440 6.400 6.440 6.330 6.670 53,100,799 340,664,239 6.4154 3.302 3.281 3.302 3.245 3.420 103,567,596 3.2893 -2.57%
2008-05-19 0 6.610 6.610 6.620 6.330 6.620 44,744,688 291,385,067 6.5122 3.389 3.389 3.394 3.245 3.394 87,269,869 3.3389 4.42%
2008-05-16 0 6.330 6.330 6.340 6.200 6.440 30,467,901 192,922,656 6.3320 3.245 3.245 3.251 3.179 3.302 59,424,478 3.2465 -0.94%
2008-05-15 0 6.390 6.380 6.390 6.140 6.430 59,429,305 377,302,190 6.3488 3.276 3.271 3.276 3.148 3.297 115,910,690 3.2551 3.23%
2008-05-14 0 6.190 6.180 6.190 6.070 6.200 10,573,472 65,064,795 6.1536 3.174 3.169 3.174 3.112 3.179 20,622,459 3.1550 -0.32%
2008-05-13 0 6.210 6.190 6.210 6.090 6.250 28,394,525 175,367,249 6.1761 3.184 3.174 3.184 3.122 3.204 55,380,573 3.1666 -0.32%
2008-05-09 0 6.230 6.200 6.240 5.830 6.260 45,432,782 274,890,131 6.0505 3.194 3.179 3.199 2.989 3.210 88,611,925 3.1022 6.13%
2008-05-08 0 5.870 5.850 5.900 5.660 5.920 18,838,078 108,415,378 5.7551 3.010 2.999 3.025 2.902 3.035 36,741,716 2.9507 1.73%
2008-05-07 0 5.770 5.720 5.750 5.670 6.060 26,646,790 155,202,365 5.8244 2.958 2.933 2.948 2.907 3.107 51,971,798 2.9863 -4.31%
2008-05-06 0 6.030 6.020 6.040 6.010 6.100 15,028,146 90,895,343 6.0483 3.092 3.087 3.097 3.081 3.128 29,310,839 3.1011 -1.15%
2008-05-05 0 6.100 6.090 6.100 6.080 6.300 21,263,810 131,047,551 6.1629 3.128 3.122 3.128 3.117 3.230 41,472,854 3.1598 -2.87%
2008-05-02 0 6.280 6.210 6.220 6.080 6.300 53,186,234 329,641,783 6.1979 3.220 3.184 3.189 3.117 3.230 103,734,228 3.1778 5.37%
2008-04-30 0 5.960 5.960 5.970 5.910 6.100 15,225,352 90,725,132 5.9588 3.056 3.056 3.061 3.030 3.128 29,695,469 3.0552 -0.67%
2008-04-29 0 6.000 6.000 6.030 5.800 6.020 21,907,334 130,130,868 5.9401 3.076 3.076 3.092 2.974 3.087 42,727,981 3.0456 3.45%
2008-04-28 0 5.800 5.790 5.800 5.760 5.880 11,865,887 68,914,493 5.8078 2.974 2.969 2.974 2.953 3.015 23,143,181 2.9777 0.35%
2008-04-25 0 5.780 5.780 5.790 5.720 6.080 21,838,196 128,827,478 5.8992 2.964 2.964 2.969 2.933 3.117 42,593,134 3.0246 -3.67%
2008-04-24 0 6.000 5.990 6.000 5.900 6.110 43,520,772 261,057,838 5.9985 3.076 3.071 3.076 3.025 3.133 84,882,748 3.0755 3.09%
2008-04-23 0 5.820 5.830 5.840 5.720 5.940 26,699,848 155,826,323 5.8362 2.984 2.989 2.994 2.933 3.046 52,075,282 2.9923 -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 2.994 3.005 3.010 2.866 3.015 352,147,931 2.8882 -2.18%
2008-04-21 0 5.970 5.960 5.980 5.890 6.130 21,329,995 128,085,580 6.0050 3.061 3.056 3.066 3.020 3.143 41,601,941 3.0788 -0.50%
2008-04-18 0 6.000 5.990 6.000 5.850 6.200 45,602,318 274,542,400 6.0204 3.076 3.071 3.076 2.999 3.179 88,942,587 3.0867 1.35%
2008-04-17 0 5.920 5.920 5.930 5.790 5.970 54,931,609 321,288,133 5.8489 3.035 3.035 3.040 2.969 3.061 107,138,401 2.9988 5.90%
2008-04-16 0 5.590 5.570 5.590 5.500 5.600 22,221,958 123,309,709 5.5490 2.866 2.856 2.866 2.820 2.871 43,341,622 2.8451 1.64%
2008-04-15 0 5.500 5.490 5.510 5.330 5.570 18,811,384 101,819,350 5.4126 2.820 2.815 2.825 2.733 2.856 36,689,652 2.7752 2.80%
2008-04-14 0 5.350 5.330 5.350 5.270 5.420 32,038,968 171,755,233 5.3608 2.743 2.733 2.743 2.702 2.779 62,488,681 2.7486 -2.55%
2008-04-11 0 5.490 5.490 5.500 5.250 5.540 36,979,738 202,116,078 5.4656 2.815 2.815 2.820 2.692 2.840 72,125,140 2.8023 5.17%
2008-04-10 0 5.220 5.220 5.250 5.110 5.270 16,758,732 87,097,725 5.1972 2.676 2.676 2.692 2.620 2.702 32,686,167 2.6647 2.35%
2008-04-09 0 5.100 5.100 5.110 5.030 5.390 23,944,577 123,737,297 5.1677 2.615 2.615 2.620 2.579 2.764 46,701,412 2.6495 -4.67%
2008-04-08 0 5.350 5.330 5.350 5.260 5.540 36,383,175 196,970,496 5.4138 2.743 2.733 2.743 2.697 2.840 70,961,606 2.7757 -0.19%
2008-04-07 0 5.360 5.370 5.380 5.300 5.400 19,970,679 106,337,172 5.3247 2.748 2.753 2.758 2.717 2.769 38,950,736 2.7300 2.10%
2008-04-03 0 5.250 5.230 5.250 5.090 5.300 25,306,201 132,544,747 5.2376 2.692 2.682 2.692 2.610 2.717 49,357,118 2.6854 3.35%
2008-04-02 0 5.080 5.080 5.090 5.040 5.300 36,596,330 189,646,987 5.1821 2.605 2.605 2.610 2.584 2.717 71,377,343 2.6570 0.59%
2008-04-01 0 5.050 5.010 5.070 5.000 5.180 19,406,126 98,543,629 5.0780 2.589 2.569 2.599 2.564 2.656 37,849,634 2.6036 1.00%
2008-03-31 0 5.000 4.990 5.000 4.880 5.200 29,353,861 147,775,276 5.0343 2.564 2.558 2.564 2.502 2.666 57,251,659 2.5812 0.40%
2008-03-28 0 4.980 4.970 4.980 4.760 5.100 20,656,089 102,566,290 4.9654 2.553 2.548 2.553 2.441 2.615 40,287,557 2.5459 3.53%
2008-03-27 0 4.810 4.800 4.820 4.680 4.880 18,927,039 90,249,573 4.7683 2.466 2.461 2.471 2.400 2.502 36,915,225 2.4448 0.00%
2008-03-26 0 4.810 4.790 4.800 4.710 4.890 17,932,340 86,077,754 4.8001 2.466 2.456 2.461 2.415 2.507 34,975,168 2.4611 -0.82%
2008-03-25 0 4.850 4.850 4.860 4.510 4.950 50,327,942 239,314,247 4.7551 2.487 2.487 2.492 2.312 2.538 98,159,426 2.4380 10.73%
2008-03-20 0 4.380 4.360 4.410 4.250 4.600 24,021,876 106,631,571 4.4389 2.246 2.235 2.261 2.179 2.358 46,852,175 2.2759 -3.95%
2008-03-19 0 4.560 4.580 4.590 4.400 4.710 55,965,225 254,191,200 4.5419 2.338 2.348 2.353 2.256 2.415 109,154,362 2.3287 5.07%
2008-03-18 0 4.340 4.350 4.360 4.250 4.640 42,955,830 188,150,239 4.3801 2.225 2.230 2.235 2.179 2.379 83,780,887 2.2457 -5.45%
2008-03-17 0 4.590 4.570 4.580 4.530 4.800 42,436,618 195,706,649 4.6117 2.353 2.343 2.348 2.323 2.461 82,768,218 2.3645 -5.94%
2008-03-14 0 4.880 4.880 4.890 4.820 5.030 29,209,621 144,350,621 4.9419 2.502 2.502 2.507 2.471 2.579 56,970,333 2.5338 1.46%
2008-03-13 0 4.810 4.800 4.810 4.800 5.050 31,959,034 157,890,745 4.9404 2.466 2.461 2.466 2.461 2.589 62,332,778 2.5330 -4.56%
2008-03-12 0 5.040 5.030 5.050 4.980 5.100 45,850,786 230,976,385 5.0376 2.584 2.579 2.589 2.553 2.615 89,427,198 2.5828 3.07%
2008-03-11 0 4.890 4.860 4.890 4.540 4.900 58,089,757 273,519,116 4.7086 2.507 2.492 2.507 2.328 2.512 113,298,041 2.4142 3.82%
2008-03-10 0 4.710 4.700 4.710 4.550 4.900 63,308,686 296,296,032 4.6802 2.415 2.410 2.415 2.333 2.512 123,477,020 2.3996 -0.21%
2008-03-07 0 4.720 4.710 4.720 4.670 5.090 97,695,419 467,836,661 4.7887 2.420 2.415 2.420 2.394 2.610 190,544,773 2.4553 -6.90%
2008-03-06 0 5.070 5.030 5.080 5.030 5.250 25,098,385 128,210,304 5.1083 2.599 2.579 2.605 2.579 2.692 48,951,794 2.6191 -2.12%
2008-03-05 0 5.180 5.150 5.170 5.020 5.310 38,558,806 197,606,583 5.1248 2.656 2.640 2.651 2.574 2.723 75,204,948 2.6276 -0.38%
2008-03-04 0 5.200 5.190 5.200 5.170 5.530 25,459,339 134,977,813 5.3017 2.666 2.661 2.666 2.651 2.835 49,655,798 2.7183 -3.88%
2008-03-03 0 5.410 5.400 5.410 5.210 5.450 17,188,088 92,172,669 5.3626 2.774 2.769 2.774 2.671 2.794 33,523,581 2.7495 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 2.769 2.764 2.769 2.666 2.820 418,636,839 2.7642 -3.23%
2008-02-28 0 5.580 5.570 5.580 5.340 5.620 48,351,746 267,448,352 5.5313 2.861 2.856 2.861 2.738 2.881 94,305,061 2.8360 3.53%
2008-02-27 0 5.390 5.390 5.400 5.300 5.450 50,818,768 271,004,113 5.3328 2.764 2.764 2.769 2.717 2.794 99,116,731 2.7342 3.06%
2008-02-26 0 5.230 5.230 5.250 5.160 5.300 12,550,631 65,796,363 5.2425 2.682 2.682 2.692 2.646 2.717 24,478,703 2.6879 -0.38%
2008-02-25 0 5.250 5.230 5.260 5.160 5.290 13,021,418 67,880,634 5.2130 2.692 2.682 2.697 2.646 2.712 25,396,924 2.6728 0.77%
2008-02-22 0 5.210 5.210 5.220 5.140 5.260 23,279,837 122,603,241 5.2665 2.671 2.671 2.676 2.635 2.697 45,404,905 2.7002 -1.33%
2008-02-21 0 5.280 5.260 5.270 5.240 5.380 24,373,118 129,487,372 5.3127 2.707 2.697 2.702 2.687 2.758 47,537,236 2.7239 1.34%
2008-02-20 0 5.210 5.210 5.220 5.150 5.390 16,740,012 88,209,438 5.2694 2.671 2.671 2.676 2.640 2.764 32,649,656 2.7017 -1.14%
2008-02-19 0 5.270 5.270 5.280 5.210 5.320 14,551,196 76,803,638 5.2782 2.702 2.702 2.707 2.671 2.728 28,380,597 2.7062 1.74%
2008-02-18 0 5.180 5.170 5.180 5.140 5.430 28,650,072 149,137,027 5.2055 2.656 2.651 2.656 2.635 2.784 55,878,991 2.6689 -3.90%
2008-02-15 0 5.390 5.380 5.390 5.330 5.600 31,049,663 168,277,986 5.4196 2.764 2.758 2.764 2.733 2.871 60,559,144 2.7787 -4.60%
2008-02-14 0 5.650 5.640 5.680 5.550 5.750 33,582,051 190,124,747 5.6615 2.897 2.892 2.912 2.846 2.948 65,498,304 2.9027 5.21%
2008-02-13 0 5.370 5.370 5.380 5.350 5.490 20,643,828 111,793,948 5.4154 2.753 2.753 2.758 2.743 2.815 40,263,643 2.7765 0.19%
2008-02-12 0 5.360 5.360 5.370 5.260 5.420 29,689,074 158,829,860 5.3498 2.748 2.748 2.753 2.697 2.779 57,905,457 2.7429 4.69%
2008-02-11 0 5.120 5.110 5.130 5.100 5.200 23,246,264 119,566,396 5.1435 2.625 2.620 2.630 2.615 2.666 45,339,425 2.6371 0.99%
2008-02-06 0 5.070 5.060 5.070 5.000 5.100 26,803,889 135,470,204 5.0541 2.599 2.594 2.599 2.564 2.615 52,278,203 2.5913 -5.76%
2008-02-05 0 5.380 5.370 5.380 5.290 5.590 34,544,339 187,224,503 5.4198 2.758 2.753 2.758 2.712 2.866 67,375,147 2.7788 -3.93%
2008-02-04 0 5.600 5.570 5.590 5.500 5.820 61,420,527 344,459,076 5.6082 2.871 2.856 2.866 2.820 2.984 119,794,362 2.8754 1.45%
2008-02-01 0 5.520 5.520 5.530 5.490 5.870 108,852,016 615,444,114 5.6540 2.830 2.830 2.835 2.815 3.010 212,304,557 2.8989 2.79%
2008-01-31 0 5.370 5.380 5.390 4.920 5.480 80,916,190 422,243,204 5.2183 2.753 2.758 2.764 2.523 2.810 157,818,629 2.6755 12.58%
2008-01-30 0 4.770 4.780 4.790 4.710 4.890 34,059,060 163,447,299 4.7989 2.446 2.451 2.456 2.415 2.507 66,428,661 2.4605 1.27%
2008-01-29 0 4.710 4.670 4.680 4.620 4.760 22,554,827 105,862,151 4.6935 2.415 2.394 2.400 2.369 2.441 43,990,849 2.4065 3.52%
2008-01-28 0 4.550 4.520 4.530 4.520 4.800 28,913,463 134,949,226 4.6673 2.333 2.317 2.323 2.317 2.461 56,392,708 2.3930 -4.21%
2008-01-25 0 4.750 4.710 4.750 4.440 4.770 56,130,531 259,400,010 4.6214 2.435 2.415 2.435 2.276 2.446 109,476,774 2.3695 15.01%
2008-01-24 0 4.130 4.110 4.120 4.110 4.580 42,933,296 188,118,110 4.3816 2.118 2.107 2.112 2.107 2.348 83,736,937 2.2465 -7.61%
2008-01-23 0 4.470 4.460 4.480 4.160 4.490 60,559,257 260,564,569 4.3026 2.292 2.287 2.297 2.133 2.302 118,114,544 2.2060 11.75%
2008-01-22 0 4.000 4.000 4.010 3.870 4.130 61,145,822 245,911,934 4.0217 2.051 2.051 2.056 1.984 2.118 119,258,578 2.0620 -8.26%
2008-01-21 0 4.360 4.340 4.350 4.300 4.720 44,135,909 200,627,444 4.5457 2.235 2.225 2.230 2.205 2.420 86,082,509 2.3306 -8.21%
2008-01-18 0 4.750 4.730 4.740 4.410 4.900 70,037,669 326,707,483 4.6647 2.435 2.425 2.430 2.261 2.512 136,601,203 2.3917 -1.04%
2008-01-17 0 4.800 4.780 4.790 4.600 4.900 77,295,697 367,270,611 4.7515 2.461 2.451 2.456 2.358 2.512 150,757,233 2.4362 -1.23%
2008-01-16 0 4.860 4.860 4.870 4.740 5.050 101,692,257 497,624,503 4.8934 2.492 2.492 2.497 2.430 2.589 198,340,190 2.5089 -7.60%
2008-01-15 0 5.260 5.250 5.260 5.220 5.670 113,381,290 621,248,980 5.4793 2.697 2.692 2.697 2.676 2.907 221,138,436 2.8093 1.35%
2008-01-14 0 5.190 5.180 5.190 5.190 5.620 80,193,540 426,178,741 5.3144 2.661 2.656 2.661 2.661 2.881 156,409,175 2.7248 -6.82%
2008-01-11 0 5.570 5.560 5.570 5.470 5.830 90,132,224 509,497,534 5.6528 2.856 2.851 2.856 2.805 2.989 175,793,546 2.8983 0.54%
2008-01-10 0 5.540 5.550 5.560 5.500 5.900 104,768,601 587,517,103 5.6078 2.840 2.846 2.851 2.820 3.025 204,340,280 2.8752 -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 3.015 3.015 3.020 2.892 3.230 379,643,680 2.9985 -10.37%
2008-01-08 0 6.560 6.550 6.560 6.510 6.890 81,072,507 537,475,995 6.6296 3.363 3.358 3.363 3.338 3.533 158,123,509 3.3991 -4.93%
2008-01-07 0 6.900 6.890 6.900 6.750 7.050 57,177,243 392,276,852 6.8607 3.538 3.533 3.538 3.461 3.615 111,518,277 3.5176 -4.03%
2008-01-04 0 7.190 7.180 7.190 7.090 7.290 34,294,903 247,129,020 7.2060 3.686 3.681 3.686 3.635 3.738 66,888,648 3.6946 0.42%
2008-01-03 0 7.160 7.140 7.160 7.100 7.330 31,284,492 224,965,818 7.1910 3.671 3.661 3.671 3.640 3.758 61,017,154 3.6869 -2.72%
2008-01-02 0 7.360 7.360 7.380 6.950 7.410 47,808,154 348,618,205 7.2920 3.774 3.774 3.784 3.563 3.799 93,244,841 3.7387 4.99%
2007-12-31 0 7.010 6.980 7.000 6.930 7.050 9,202,081 64,189,973 6.9756 3.594 3.579 3.589 3.553 3.615 17,947,704 3.5765 -0.28%
2007-12-28 0 7.030 7.030 7.040 6.840 7.100 10,825,765 75,712,010 6.9937 3.604 3.604 3.610 3.507 3.640 21,114,531 3.5858 0.14%
2007-12-27 0 7.020 7.010 7.020 6.990 7.250 21,382,706 151,123,883 7.0676 3.599 3.594 3.599 3.584 3.717 41,704,748 3.6237 -2.09%
2007-12-24 0 7.170 7.160 7.170 7.100 7.230 19,487,150 139,390,753 7.1530 3.676 3.671 3.676 3.640 3.707 38,007,663 3.6674 3.02%
2007-12-21 0 6.960 6.950 6.980 6.830 7.100 28,667,656 199,933,558 6.9742 3.569 3.563 3.579 3.502 3.640 55,913,287 3.5758 3.11%
2007-12-20 0 6.750 6.730 6.740 6.740 6.850 32,160,811 218,207,198 6.7849 3.461 3.451 3.456 3.456 3.512 62,726,323 3.4787 -0.74%
2007-12-19 0 6.800 6.790 6.800 6.700 6.890 29,551,131 200,005,102 6.7681 3.486 3.481 3.486 3.435 3.533 57,636,413 3.4701 2.10%
2007-12-18 0 6.660 6.650 6.660 6.260 6.680 39,455,852 252,967,205 6.4114 3.415 3.410 3.415 3.210 3.425 76,954,543 3.2872 2.30%
2007-12-17 0 6.510 6.500 6.510 6.410 6.780 38,264,594 249,930,187 6.5316 3.338 3.333 3.338 3.287 3.476 74,631,118 3.3489 -4.26%
2007-12-14 0 6.800 6.810 6.820 6.700 6.950 37,431,659 255,647,422 6.8297 3.486 3.492 3.497 3.435 3.563 73,006,565 3.5017 -1.59%
2007-12-13 0 6.910 6.900 6.910 6.800 7.080 44,189,825 306,879,666 6.9446 3.543 3.538 3.543 3.486 3.630 86,187,666 3.5606 0.88%
2007-12-12 0 6.850 6.840 6.850 6.760 6.910 69,447,400 474,011,231 6.8255 3.512 3.507 3.512 3.466 3.543 135,449,944 3.4995 -3.93%
2007-12-11 0 7.130 7.130 7.140 6.900 7.160 35,881,319 253,898,753 7.0761 3.656 3.656 3.661 3.538 3.671 69,982,788 3.6280 4.70%
2007-12-10 0 6.810 6.800 6.810 6.780 7.300 47,001,641 326,277,991 6.9418 3.492 3.486 3.492 3.476 3.743 91,671,821 3.5592 -6.07%
2007-12-07 0 7.250 7.250 7.260 7.220 7.700 41,536,554 308,526,227 7.4278 3.717 3.717 3.722 3.702 3.948 81,012,737 3.8084 -1.89%
2007-12-06 0 7.390 7.370 7.390 6.990 7.410 74,598,556 535,493,621 7.1783 3.789 3.779 3.789 3.584 3.799 145,496,739 3.6805 7.88%
2007-12-05 0 6.850 6.850 6.860 6.750 6.940 27,049,318 185,388,535 6.8537 3.512 3.512 3.517 3.461 3.558 52,756,887 3.5140 0.15%
2007-12-04 0 6.840 6.800 6.810 6.610 6.850 17,205,888 116,327,421 6.7609 3.507 3.486 3.492 3.389 3.512 33,558,298 3.4664 1.63%
2007-12-03 0 6.730 6.730 6.750 6.680 7.160 26,607,390 184,867,096 6.9480 3.451 3.451 3.461 3.425 3.671 51,894,952 3.5623 -2.60%
2007-11-30 0 6.910 6.910 6.950 6.900 7.150 23,410,925 163,634,340 6.9897 3.543 3.543 3.563 3.538 3.666 45,660,579 3.5837 -2.26%
2007-11-29 0 7.070 7.060 7.070 6.980 7.190 48,405,099 343,449,959 7.0953 3.625 3.620 3.625 3.579 3.686 94,409,121 3.6379 5.05%
2007-11-28 0 6.730 6.710 6.730 6.680 6.880 20,963,625 142,388,221 6.7922 3.451 3.440 3.451 3.425 3.527 40,887,374 3.4824 2.28%
2007-11-27 0 6.580 6.560 6.580 6.290 6.830 43,507,293 285,615,448 6.5648 3.374 3.363 3.374 3.225 3.502 84,856,458 3.3659 -3.24%
2007-11-26 0 6.800 6.800 6.810 6.500 6.860 33,523,792 225,589,470 6.7292 3.486 3.486 3.492 3.333 3.517 65,384,676 3.4502 8.80%
2007-11-23 0 6.250 6.250 6.260 6.250 6.730 44,815,349 287,466,834 6.4145 3.204 3.204 3.210 3.204 3.451 87,407,686 3.2888 -3.40%
2007-11-22 0 6.470 6.490 6.500 6.300 6.890 41,114,221 274,270,817 6.6709 3.317 3.328 3.333 3.230 3.533 80,189,020 3.4203 -6.50%
2007-11-21 0 6.920 6.920 6.930 6.860 7.190 35,308,260 247,535,974 7.0107 3.548 3.548 3.553 3.517 3.686 68,865,096 3.5945 -6.74%
2007-11-20 0 7.420 7.430 7.440 6.250 7.450 64,203,046 434,170,808 6.7625 3.804 3.809 3.815 3.204 3.820 125,221,376 3.4672 11.24%
2007-11-19 0 6.670 6.660 6.670 6.650 7.250 42,627,817 293,717,737 6.8903 3.420 3.415 3.420 3.410 3.717 83,141,132 3.5328 -6.32%
2007-11-16 0 7.120 7.120 7.130 7.000 7.160 64,329,279 455,075,146 7.0742 3.651 3.651 3.656 3.589 3.671 125,467,581 3.6270 -5.57%
2007-11-15 0 7.540 7.530 7.540 7.460 7.970 36,282,892 276,045,526 7.6081 3.866 3.861 3.866 3.825 4.086 70,766,014 3.9008 -4.56%
2007-11-14 0 7.930 7.910 7.940 7.300 8.000 71,831,277 553,495,986 7.7055 4.050 4.040 4.056 3.729 4.086 140,631,472 3.9358 14.43%
2007-11-13 0 6.930 6.830 6.850 6.610 7.150 42,701,774 295,653,707 6.9237 3.540 3.489 3.499 3.376 3.652 83,601,651 3.5365 3.43%
2007-11-12 0 6.700 6.720 6.730 6.430 6.940 51,305,058 342,959,673 6.6847 3.422 3.432 3.438 3.284 3.545 100,445,184 3.4144 -6.82%
2007-11-09 0 7.190 7.180 7.190 7.150 7.500 54,132,909 393,406,931 7.2674 3.672 3.667 3.672 3.652 3.831 105,981,558 3.7120 -4.77%
2007-11-08 0 7.550 7.540 7.550 7.400 7.860 84,264,799 643,859,312 7.6409 3.856 3.851 3.856 3.780 4.015 164,973,856 3.9028 -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 4.142 4.142 4.148 4.081 4.377 904,577,913 4.1745 -7.10%
2007-11-06 0 8.730 8.690 8.700 8.060 8.900 69,441,673 590,768,684 8.5074 4.459 4.439 4.444 4.117 4.546 135,953,099 4.3454 5.69%
2007-11-05 0 8.260 8.250 8.260 8.150 8.770 61,734,625 525,881,367 8.5184 4.219 4.214 4.219 4.163 4.480 120,864,219 4.3510 -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 4.464 4.469 4.485 4.071 4.602 237,542,419 4.3864 2.22%
2007-11-01 0 8.550 8.530 8.550 8.390 9.200 37,367,923 326,996,661 8.7507 4.367 4.357 4.367 4.285 4.699 73,159,023 4.4697 -2.06%
2007-10-31 0 8.730 8.720 8.730 8.150 8.990 72,456,125 624,753,130 8.6225 4.459 4.454 4.459 4.163 4.592 141,854,801 4.4042 8.58%
2007-10-30 0 8.040 8.030 8.040 7.750 8.080 32,135,977 255,423,665 7.9482 4.107 4.102 4.107 3.959 4.127 62,915,904 4.0598 1.13%
2007-10-29 0 7.950 7.910 7.930 7.840 8.470 48,721,612 398,143,606 8.1718 4.061 4.040 4.050 4.004 4.326 95,387,306 4.1740 -0.87%
2007-10-26 0 8.020 8.010 8.020 7.670 8.180 55,598,964 444,744,753 7.9992 4.096 4.091 4.096 3.918 4.178 108,851,805 4.0858 5.67%
2007-10-25 0 7.590 7.590 7.600 7.300 7.670 32,277,754 243,097,880 7.5314 3.877 3.877 3.882 3.729 3.918 63,193,476 3.8469 1.47%
2007-10-24 0 7.480 7.480 7.490 7.210 7.850 57,424,747 434,282,384 7.5626 3.821 3.821 3.826 3.683 4.010 112,426,328 3.8628 4.62%
2007-10-23 0 7.150 7.150 7.170 7.000 7.190 26,074,703 184,955,185 7.0933 3.652 3.652 3.662 3.575 3.672 51,049,125 3.6231 2.29%
2007-10-22 0 6.990 6.980 7.000 6.720 7.000 30,866,619 214,397,777 6.9459 3.570 3.565 3.575 3.432 3.575 60,430,752 3.5478 -2.65%
2007-10-18 0 7.180 7.100 7.180 6.970 7.460 19,427,500 141,438,620 7.2803 3.667 3.627 3.667 3.560 3.810 38,035,213 3.7186 1.13%
2007-10-17 0 7.100 7.100 7.110 6.530 7.190 43,653,554 303,793,479 6.9592 3.627 3.627 3.632 3.335 3.672 85,465,048 3.5546 3.05%
2007-10-16 0 6.890 6.850 6.860 6.820 7.600 25,446,198 184,622,848 7.2554 3.519 3.499 3.504 3.483 3.882 49,818,637 3.7059 -7.14%
2007-10-15 0 7.420 7.430 7.450 7.180 7.460 25,269,868 184,805,985 7.3133 3.790 3.795 3.805 3.667 3.810 49,473,417 3.7355 -0.54%
2007-10-12 0 7.460 7.440 7.450 7.120 7.530 28,043,105 205,639,469 7.3330 3.810 3.800 3.805 3.637 3.846 54,902,868 3.7455 1.36%
2007-10-11 0 7.360 7.350 7.390 7.250 7.460 33,669,589 247,340,923 7.3461 3.759 3.754 3.775 3.703 3.810 65,918,414 3.7522 0.96%
2007-10-10 0 7.290 7.290 7.300 7.030 7.300 31,174,564 222,600,810 7.1405 3.724 3.724 3.729 3.591 3.729 61,033,647 3.6472 4.59%
2007-10-09 0 6.970 6.970 6.980 6.700 7.100 27,673,340 191,089,603 6.9052 3.560 3.560 3.565 3.422 3.627 54,178,941 3.5270 4.50%
2007-10-08 0 6.670 6.650 6.700 6.600 6.880 29,117,907 196,892,518 6.7619 3.407 3.397 3.422 3.371 3.514 57,007,119 3.4538 2.30%
2007-10-05 0 6.520 6.510 6.520 6.420 6.720 26,330,188 171,767,222 6.5236 3.330 3.325 3.330 3.279 3.432 51,549,315 3.3321 0.46%
2007-10-04 0 6.490 6.490 6.520 6.230 6.790 40,576,722 267,274,060 6.5869 3.315 3.315 3.330 3.182 3.468 79,441,218 3.3644 -3.13%
2007-10-03 0 6.700 6.630 6.700 6.530 7.700 60,581,124 428,712,576 7.0767 3.422 3.386 3.422 3.335 3.933 118,605,892 3.6146 -4.29%
2007-10-02 0 7.000 7.010 7.020 6.320 7.050 83,676,313 556,646,088 6.6524 3.575 3.581 3.586 3.228 3.601 163,821,716 3.3979 17.45%
2007-09-28 0 5.960 5.980 5.990 5.660 5.990 44,462,604 261,660,312 5.8850 3.044 3.054 3.060 2.891 3.060 87,049,009 3.0059 3.11%
2007-09-27 0 5.780 5.780 5.790 5.560 5.800 32,946,078 188,543,368 5.7228 2.952 2.952 2.957 2.840 2.963 64,501,922 2.9231 5.67%
2007-09-25 0 5.470 5.460 5.470 5.460 5.650 23,263,974 128,882,406 5.5400 2.794 2.789 2.794 2.789 2.886 45,546,272 2.8297 -1.44%
2007-09-24 0 5.550 5.520 5.530 5.390 5.700 43,924,592 244,571,924 5.5680 2.835 2.819 2.825 2.753 2.911 85,995,687 2.8440 4.32%
2007-09-21 0 5.320 5.300 5.360 5.250 5.500 15,065,163 80,537,840 5.3460 2.717 2.707 2.738 2.682 2.809 29,494,618 2.7306 -1.66%
2007-09-20 0 5.410 5.390 5.420 5.180 5.430 13,664,211 73,141,397 5.3528 2.763 2.753 2.768 2.646 2.774 26,751,830 2.7341 0.56%
2007-09-19 0 5.380 5.360 5.380 5.330 5.500 30,571,292 165,206,579 5.4040 2.748 2.738 2.748 2.722 2.809 59,852,560 2.7602 0.37%
2007-09-18 0 5.360 5.320 5.350 5.030 5.440 31,324,555 163,389,907 5.2160 2.738 2.717 2.733 2.569 2.779 61,327,300 2.6642 5.72%
2007-09-17 0 5.070 5.070 5.100 5.030 5.230 9,907,000 51,029,050 5.1508 2.590 2.590 2.605 2.569 2.671 19,395,952 2.6309 -2.50%
2007-09-14 0 5.200 5.200 5.210 5.180 5.300 16,096,676 84,123,929 5.2262 2.656 2.656 2.661 2.646 2.707 31,514,117 2.6694 -1.14%
2007-09-13 0 5.260 5.250 5.260 5.100 5.270 22,280,424 116,226,145 5.2165 2.687 2.682 2.687 2.605 2.692 43,620,676 2.6645 3.75%
2007-09-12 0 5.070 5.070 5.080 5.020 5.130 10,648,611 54,040,566 5.0749 2.590 2.590 2.595 2.564 2.620 20,847,880 2.5921 1.20%
2007-09-11 0 5.010 5.010 5.040 5.000 5.230 18,182,939 93,062,569 5.1181 2.559 2.559 2.574 2.554 2.671 35,598,608 2.6142 -2.34%
2007-09-10 0 5.130 5.100 5.110 5.080 5.250 15,323,026 79,288,132 5.1744 2.620 2.605 2.610 2.595 2.682 29,999,463 2.6430 -3.93%
2007-09-07 0 5.340 5.310 5.340 5.160 5.350 13,591,341 71,541,779 5.2638 2.728 2.712 2.728 2.636 2.733 26,609,165 2.6886 1.71%
2007-09-06 0 5.250 5.250 5.260 5.150 5.330 13,925,674 73,305,105 5.2640 2.682 2.682 2.687 2.630 2.722 27,263,723 2.6887 -0.19%
2007-09-05 0 5.260 5.260 5.270 5.210 5.400 34,665,360 183,059,212 5.2808 2.687 2.687 2.692 2.661 2.758 67,867,937 2.6973 1.94%
2007-09-04 0 5.160 5.110 5.190 5.070 5.200 8,866,060 45,519,491 5.1341 2.636 2.610 2.651 2.590 2.656 17,357,997 2.6224 0.39%
2007-09-03 0 5.140 5.120 5.140 5.060 5.200 13,749,512 70,447,586 5.1236 2.625 2.615 2.625 2.585 2.656 26,918,832 2.6170 -0.58%
2007-08-31 0 5.170 5.140 5.190 4.930 5.320 34,703,410 179,047,572 5.1594 2.641 2.625 2.651 2.518 2.717 67,942,432 2.6353 4.87%
2007-08-30 0 4.930 4.890 4.900 4.900 5.180 27,195,434 136,733,201 5.0278 2.518 2.498 2.503 2.503 2.646 53,243,296 2.5681 -0.80%
2007-08-29 0 4.970 4.960 4.970 4.820 5.060 31,240,263 155,484,905 4.9771 2.539 2.533 2.539 2.462 2.585 61,162,273 2.5422 -3.12%
2007-08-28 0 5.130 5.120 5.150 4.850 5.380 109,122,563 562,006,696 5.1502 2.620 2.615 2.630 2.477 2.748 213,640,455 2.6306 -6.73%
2007-08-27 0 5.500 5.450 5.490 4.800 5.560 78,446,197 412,083,995 5.2531 2.809 2.784 2.804 2.452 2.840 153,582,181 2.6831 15.79%
2007-08-24 0 4.750 4.790 4.800 4.720 4.890 18,220,493 87,400,398 4.7968 2.426 2.447 2.452 2.411 2.498 35,672,131 2.4501 -1.66%
2007-08-23 0 4.830 4.800 4.810 4.770 4.950 16,955,122 82,550,189 4.8687 2.467 2.452 2.457 2.436 2.528 33,194,785 2.4868 1.68%
2007-08-22 0 4.750 4.740 4.760 4.660 4.850 12,084,849 57,242,866 4.7367 2.426 2.421 2.431 2.380 2.477 23,659,751 2.4194 -1.04%
2007-08-21 0 4.800 4.780 4.790 4.760 4.950 34,848,929 169,620,159 4.8673 2.452 2.442 2.447 2.431 2.528 68,227,329 2.4861 3.23%
2007-08-20 0 4.650 4.640 4.650 4.560 4.670 26,896,907 124,369,166 4.6239 2.375 2.370 2.375 2.329 2.385 52,658,839 2.3618 4.03%
2007-08-17 0 4.470 4.470 4.480 3.900 4.520 25,910,370 111,456,771 4.3016 2.283 2.283 2.288 1.992 2.309 50,727,394 2.1972 -1.97%
2007-08-16 0 4.560 4.560 4.570 4.390 4.650 28,114,998 125,631,808 4.4685 2.329 2.329 2.334 2.242 2.375 55,043,621 2.2824 -2.56%
2007-08-15 0 4.680 4.680 4.700 4.640 4.850 19,214,631 91,044,878 4.7383 2.390 2.390 2.401 2.370 2.477 37,618,458 2.4202 -4.68%
2007-08-14 0 4.910 4.900 4.910 4.750 4.980 19,398,916 94,781,830 4.8859 2.508 2.503 2.508 2.426 2.544 37,979,251 2.4956 2.08%
2007-08-13 0 4.810 4.810 4.820 4.550 4.810 24,487,894 115,326,728 4.7095 2.457 2.457 2.462 2.324 2.457 47,942,466 2.4055 6.89%
2007-08-10 0 4.500 4.500 4.530 4.400 4.650 35,651,507 161,549,587 4.5314 2.298 2.298 2.314 2.247 2.375 69,798,619 2.3145 -4.66%
2007-08-09 0 4.720 4.720 4.730 4.650 5.150 36,576,932 179,778,541 4.9151 2.411 2.411 2.416 2.375 2.630 71,610,418 2.5105 -5.60%
2007-08-08 0 5.000 5.000 5.010 4.960 5.070 29,759,015 149,456,364 5.0222 2.554 2.554 2.559 2.533 2.590 58,262,282 2.5652 1.83%
2007-08-07 0 4.910 4.880 4.900 4.870 5.170 29,003,088 145,790,410 5.0267 2.508 2.493 2.503 2.487 2.641 56,782,326 2.5675 1.45%
2007-08-06 0 4.840 4.830 4.840 4.820 5.100 35,403,979 174,940,438 4.9413 2.472 2.467 2.472 2.462 2.605 69,314,008 2.5239 -6.92%
2007-08-03 0 5.200 5.190 5.200 5.180 5.420 63,877,380 338,710,050 5.3025 2.656 2.651 2.656 2.646 2.768 125,059,311 2.7084 1.96%
2007-08-02 0 5.100 5.100 5.150 5.020 5.460 70,483,224 369,804,366 5.2467 2.605 2.605 2.630 2.564 2.789 137,992,250 2.6799 -6.25%
2007-08-01 0 5.440 5.440 5.450 5.060 5.450 72,550,592 384,095,649 5.2942 2.779 2.779 2.784 2.585 2.784 142,039,749 2.7041 3.42%
2007-07-31 0 5.260 5.270 5.290 5.100 5.290 45,843,725 238,453,706 5.2014 2.687 2.692 2.702 2.605 2.702 89,752,971 2.6568 2.53%
2007-07-30 0 5.130 5.130 5.140 4.600 5.280 79,720,086 404,413,279 5.0729 2.620 2.620 2.625 2.350 2.697 156,076,204 2.5911 10.80%
2007-07-27 0 4.630 4.630 4.640 4.550 4.810 41,686,962 196,288,289 4.7086 2.365 2.365 2.370 2.324 2.457 81,614,849 2.4051 -6.28%
2007-07-26 0 4.940 4.900 4.940 4.860 5.020 12,779,511 63,067,541 4.9351 2.523 2.503 2.523 2.482 2.564 25,019,762 2.5207 0.82%
2007-07-25 0 4.900 4.890 4.900 4.860 4.990 19,726,151 97,234,832 4.9292 2.503 2.498 2.503 2.482 2.549 38,619,913 2.5177 -2.78%
2007-07-24 0 5.040 5.000 5.040 4.900 5.070 30,840,190 154,316,308 5.0037 2.574 2.554 2.574 2.503 2.590 60,379,009 2.5558 1.20%
2007-07-23 0 4.980 4.980 5.010 4.750 5.030 38,332,233 188,668,226 4.9219 2.544 2.544 2.559 2.426 2.569 75,046,951 2.5140 2.89%
2007-07-20 0 4.840 4.830 4.840 4.570 4.900 49,595,318 237,495,019 4.7887 2.472 2.467 2.472 2.334 2.503 97,097,850 2.4459 7.56%
2007-07-19 0 4.500 4.500 4.510 4.320 4.620 22,501,803 100,427,669 4.4631 2.298 2.298 2.304 2.207 2.360 44,054,092 2.2796 1.81%
2007-07-18 0 4.420 4.420 4.430 4.420 4.550 13,709,157 61,316,051 4.4726 2.258 2.258 2.263 2.258 2.324 26,839,825 2.2845 -3.70%
2007-07-17 0 4.590 4.590 4.600 4.510 4.620 8,612,000 39,291,660 4.5624 2.344 2.344 2.350 2.304 2.360 16,860,597 2.3304 -0.65%
2007-07-16 0 4.620 4.570 4.620 4.500 4.660 10,807,736 49,617,472 4.5909 2.360 2.334 2.360 2.298 2.380 21,159,415 2.3449 0.22%
2007-07-13 0 4.610 4.610 4.620 4.550 4.680 20,789,183 96,239,601 4.6293 2.355 2.355 2.360 2.324 2.390 40,701,120 2.3645 2.22%
2007-07-12 0 4.510 4.510 4.520 4.350 4.590 31,925,172 144,294,401 4.5198 2.304 2.304 2.309 2.222 2.344 62,503,190 2.3086 3.63%
2007-07-11 0 4.380 4.370 4.380 4.360 4.480 22,786,616 100,637,359 4.4165 2.223 2.218 2.223 2.213 2.274 44,898,723 2.2414 -2.45%
2007-07-10 0 4.490 4.480 4.490 4.420 4.580 24,249,401 108,910,816 4.4913 2.279 2.274 2.279 2.243 2.324 47,780,993 2.2794 -2.39%
2007-07-09 0 4.600 4.590 4.600 4.520 4.660 24,003,272 109,950,158 4.5806 2.335 2.329 2.335 2.294 2.365 47,296,021 2.3247 -0.65%
2007-07-06 0 4.630 4.610 4.640 4.500 4.670 18,444,486 84,753,965 4.5951 2.350 2.340 2.355 2.284 2.370 36,342,995 2.3321 -2.32%
2007-07-05 0 4.740 4.710 4.740 4.620 4.880 16,645,983 78,518,364 4.7170 2.406 2.390 2.406 2.345 2.477 32,799,227 2.3939 -2.47%
2007-07-04 0 4.860 4.870 4.880 4.650 4.880 16,035,710 76,801,278 4.7894 2.467 2.472 2.477 2.360 2.477 31,596,746 2.4307 3.18%
2007-07-03 0 4.710 4.660 4.670 4.530 4.900 20,100,662 93,871,152 4.6701 2.390 2.365 2.370 2.299 2.487 39,606,323 2.3701 2.17%
2007-06-29 0 4.610 4.600 4.610 4.520 4.730 32,730,403 150,327,745 4.5929 2.340 2.335 2.340 2.294 2.401 64,491,951 2.3310 -1.71%
2007-06-28 0 4.690 4.670 4.680 4.440 4.770 34,314,673 159,955,976 4.6614 2.380 2.370 2.375 2.253 2.421 67,613,594 2.3657 5.63%
2007-06-27 0 4.440 4.450 4.460 4.300 4.590 61,150,301 269,604,726 4.4089 2.253 2.258 2.264 2.182 2.329 120,490,487 2.2376 -3.90%
2007-06-26 0 4.620 4.620 4.630 4.610 4.850 37,364,768 176,220,016 4.7162 2.345 2.345 2.350 2.340 2.461 73,623,498 2.3935 -6.29%
2007-06-25 0 4.930 4.920 4.930 4.880 5.010 22,894,937 113,730,442 4.9675 2.502 2.497 2.502 2.477 2.543 45,112,159 2.5211 -0.20%
2007-06-22 0 4.940 4.910 4.920 4.920 5.200 32,719,922 164,791,654 5.0364 2.507 2.492 2.497 2.497 2.639 64,471,299 2.5560 -3.89%
2007-06-21 0 5.140 5.120 5.130 5.100 5.300 48,747,849 252,491,821 5.1795 2.609 2.598 2.604 2.588 2.690 96,052,709 2.6287 -3.20%
2007-06-20 0 5.310 5.300 5.310 4.860 5.350 52,953,224 267,528,762 5.0522 2.695 2.690 2.695 2.467 2.715 104,338,975 2.5640 9.03%
2007-06-18 0 4.870 4.890 4.900 4.790 5.250 46,975,777 232,975,834 4.9595 2.472 2.482 2.487 2.431 2.664 92,561,020 2.5170 1.46%
2007-06-15 0 4.800 4.750 4.760 4.510 4.880 44,271,273 207,139,049 4.6789 2.436 2.411 2.416 2.289 2.477 87,232,068 2.3746 6.43%
2007-06-14 0 4.510 4.490 4.510 4.300 4.520 32,267,145 143,437,414 4.4453 2.289 2.279 2.289 2.182 2.294 63,579,147 2.2560 3.92%
2007-06-13 0 4.340 4.340 4.350 4.300 4.380 9,554,421 41,512,099 4.3448 2.203 2.203 2.208 2.182 2.223 18,826,021 2.2050 -0.91%
2007-06-12 0 4.380 4.380 4.390 4.270 4.380 18,134,565 78,741,555 4.3421 2.223 2.223 2.228 2.167 2.223 35,732,327 2.2037 0.69%
2007-06-11 0 4.350 4.340 4.350 4.310 4.440 22,268,951 97,134,670 4.3619 2.208 2.203 2.208 2.187 2.253 43,878,717 2.2137 0.93%
2007-06-08 0 4.310 4.300 4.310 4.180 4.340 37,827,850 160,052,563 4.2311 2.187 2.182 2.187 2.121 2.203 74,535,955 2.1473 -1.37%
2007-06-07 0 4.370 4.360 4.380 4.200 4.450 27,782,858 119,508,123 4.3015 2.218 2.213 2.223 2.132 2.258 54,743,313 2.1831 -0.46%
2007-06-06 0 4.390 4.390 4.400 4.150 4.400 31,775,205 137,009,848 4.3118 2.228 2.228 2.233 2.106 2.233 62,609,829 2.1883 2.33%
2007-06-05 0 4.290 4.290 4.300 4.010 4.360 54,347,563 226,993,376 4.1767 2.177 2.177 2.182 2.035 2.213 107,086,379 2.1197 5.15%
2007-06-04 0 4.080 4.090 4.100 4.050 4.240 56,576,684 234,387,431 4.1428 2.071 2.076 2.081 2.055 2.152 111,478,637 2.1025 -3.32%
2007-06-01 0 4.220 4.210 4.240 3.880 4.320 76,465,296 314,002,105 4.1065 2.142 2.137 2.152 1.969 2.192 150,667,136 2.0841 8.21%
2007-05-31 0 3.900 3.890 3.900 3.800 3.960 30,276,617 117,812,471 3.8912 1.979 1.974 1.979 1.929 2.010 59,657,013 1.9748 2.90%
2007-05-30 0 3.790 3.780 3.800 3.700 3.950 62,564,292 239,072,574 3.8212 1.923 1.918 1.929 1.878 2.005 123,276,613 1.9393 -5.01%
2007-05-29 0 3.990 3.980 3.990 3.680 4.020 64,601,396 247,540,593 3.8318 2.025 2.020 2.025 1.868 2.040 127,290,520 1.9447 5.28%
2007-05-28 0 3.790 3.780 3.800 3.660 3.820 84,699,143 315,739,677 3.7278 1.923 1.918 1.929 1.857 1.939 166,891,099 1.8919 3.55%
2007-05-25 0 3.660 3.650 3.660 3.400 3.730 182,588,358 662,537,633 3.6286 1.857 1.852 1.857 1.726 1.893 359,771,902 1.8415 14.02%
2007-05-23 0 3.210 3.220 3.230 3.150 3.280 30,945,386 99,931,706 3.2293 1.629 1.634 1.639 1.599 1.665 60,974,755 1.6389 0.31%
2007-05-22 0 3.200 3.200 3.230 3.130 3.240 32,318,199 103,345,917 3.1978 1.624 1.624 1.639 1.589 1.644 63,679,744 1.6229 2.24%
2007-05-21 0 3.130 3.130 3.140 3.130 3.170 9,732,493 30,564,858 3.1405 1.589 1.589 1.594 1.589 1.609 19,176,894 1.5938 0.00%
2007-05-18 0 3.130 3.120 3.130 3.100 3.140 8,343,421 26,029,931 3.1198 1.589 1.583 1.589 1.573 1.594 16,439,868 1.5833 -0.63%
2007-05-17 0 3.150 3.140 3.150 3.110 3.180 16,026,345 50,232,885 3.1344 1.599 1.594 1.599 1.578 1.614 31,578,293 1.5907 -0.32%
2007-05-16 0 3.160 3.150 3.160 3.090 3.190 14,719,952 46,431,111 3.1543 1.604 1.599 1.604 1.568 1.619 29,004,177 1.6008 -0.63%
2007-05-15 0 3.180 3.140 3.190 3.100 3.230 37,608,775 119,234,119 3.1704 1.614 1.594 1.619 1.573 1.639 74,104,289 1.6090 0.00%
2007-05-14 0 3.180 3.180 3.230 2.990 3.300 97,173,243 308,461,632 3.1743 1.614 1.614 1.639 1.517 1.675 191,470,052 1.6110 8.90%
2007-05-11 0 2.920 2.900 2.910 2.870 2.950 20,915,299 61,062,995 2.9195 1.482 1.472 1.477 1.457 1.497 41,211,482 1.4817 0.34%
2007-05-10 0 2.910 2.910 2.920 2.870 2.940 20,516,640 59,707,871 2.9102 1.477 1.477 1.482 1.457 1.492 40,425,965 1.4770 -0.68%
2007-05-09 0 2.930 2.930 2.940 2.870 3.010 280,187,055 819,110,690 2.9234 1.487 1.487 1.492 1.457 1.528 552,080,269 1.4837 -6.39%
2007-05-08 0 3.130 3.130 3.140 3.110 3.180 8,621,812 27,058,670 3.1384 1.589 1.589 1.594 1.578 1.614 16,988,409 1.5928 -0.32%
2007-05-07 0 3.140 3.140 3.180 3.130 3.200 7,259,300 23,004,290 3.1689 1.594 1.594 1.614 1.589 1.624 14,303,717 1.6083 -1.57%
2007-05-04 0 3.190 3.240 3.250 3.140 3.240 10,949,658 34,701,313 3.1692 1.619 1.644 1.649 1.594 1.644 21,575,194 1.6084 2.24%
2007-05-03 0 3.120 3.120 3.150 3.110 3.180 10,906,118 34,436,936 3.1576 1.583 1.583 1.599 1.578 1.614 21,489,403 1.6025 -0.32%
2007-05-02 0 3.130 3.120 3.130 3.120 3.180 5,905,600 18,645,083 3.1572 1.589 1.583 1.589 1.583 1.614 11,636,388 1.6023 -0.63%
2007-04-30 0 3.150 3.150 3.170 3.060 3.180 10,126,000 31,814,700 3.1419 1.599 1.599 1.609 1.553 1.614 19,952,259 1.5945 1.29%
2007-04-27 0 3.110 3.080 3.110 3.050 3.190 11,938,844 36,982,125 3.0976 1.578 1.563 1.578 1.548 1.619 23,524,285 1.5721 -2.51%
2007-04-26 0 3.190 3.170 3.190 3.140 3.200 8,920,400 28,261,552 3.1682 1.619 1.609 1.619 1.594 1.624 17,576,746 1.6079 0.63%
2007-04-25 0 3.170 3.140 3.170 3.120 3.240 24,023,456 76,178,435 3.1710 1.609 1.594 1.609 1.583 1.644 47,335,792 1.6093 -0.31%
2007-04-24 0 3.180 3.170 3.180 3.040 3.280 67,865,645 217,012,910 3.1977 1.614 1.609 1.614 1.543 1.665 133,722,393 1.6229 3.58%
2007-04-23 0 3.070 3.060 3.070 2.950 3.090 39,932,199 121,266,566 3.0368 1.558 1.553 1.558 1.497 1.568 78,682,362 1.5412 5.14%
2007-04-20 0 2.920 2.910 2.920 2.870 2.950 25,697,160 74,853,188 2.9129 1.482 1.477 1.482 1.457 1.497 50,633,656 1.4783 2.10%
2007-04-19 0 2.860 2.860 2.870 2.820 2.900 8,612,807 24,485,389 2.8429 1.451 1.451 1.457 1.431 1.472 16,970,666 1.4428 0.00%
2007-04-18 0 2.860 2.850 2.860 2.780 2.930 14,764,907 42,156,829 2.8552 1.451 1.446 1.451 1.411 1.487 29,092,757 1.4490 2.14%
2007-04-17 0 2.800 2.800 2.810 2.790 2.830 9,682,207 27,186,602 2.8079 1.421 1.421 1.426 1.416 1.436 19,077,810 1.4250 -0.71%
2007-04-16 0 2.820 2.810 2.820 2.800 2.840 8,175,282 23,042,201 2.8185 1.431 1.426 1.431 1.421 1.441 16,108,567 1.4304 -0.35%
2007-04-13 0 2.830 2.810 2.830 2.810 2.870 9,187,491 26,014,764 2.8315 1.436 1.426 1.436 1.426 1.457 18,103,022 1.4370 0.35%
2007-04-12 0 2.820 2.820 2.830 2.770 2.830 9,031,309 25,330,823 2.8048 1.431 1.431 1.436 1.406 1.436 17,795,281 1.4235 1.08%
2007-04-11 0 2.790 2.780 2.790 2.780 2.840 29,065,125 81,296,080 2.7970 1.416 1.411 1.416 1.411 1.441 57,269,891 1.4195 -1.41%
2007-04-10 0 2.830 2.830 2.850 2.820 2.900 19,073,814 54,215,977 2.8424 1.436 1.436 1.446 1.431 1.472 37,583,022 1.4426 -2.08%
2007-04-04 0 2.890 2.870 2.890 2.870 2.910 10,241,614 29,570,295 2.8873 1.467 1.457 1.467 1.457 1.477 20,180,065 1.4653 0.35%
2007-04-03 0 2.880 2.870 2.880 2.800 2.920 12,551,938 36,005,609 2.8685 1.462 1.457 1.462 1.421 1.482 24,732,325 1.4558 2.13%
2007-04-02 0 2.820 2.810 2.820 2.800 2.880 12,745,938 35,992,781 2.8239 1.431 1.426 1.431 1.421 1.462 25,114,582 1.4331 -1.40%
2007-03-30 0 2.860 2.870 2.880 2.840 2.890 11,647,719 33,223,639 2.8524 1.451 1.457 1.462 1.441 1.467 22,950,653 1.4476 -1.38%
2007-03-29 0 2.900 2.890 2.900 2.860 2.910 5,300,206 15,332,219 2.8928 1.472 1.467 1.472 1.451 1.477 10,443,520 1.4681 0.69%
2007-03-28 0 2.880 2.860 2.880 2.840 2.930 10,474,000 30,180,920 2.8815 1.462 1.451 1.462 1.441 1.487 20,637,958 1.4624 -1.37%
2007-03-27 0 2.920 2.900 2.910 2.900 2.940 12,301,920 35,814,944 2.9113 1.482 1.472 1.477 1.472 1.492 24,239,690 1.4775 -1.68%
2007-03-26 0 2.970 2.970 2.990 2.970 3.020 5,985,919 17,913,140 2.9925 1.507 1.507 1.517 1.507 1.533 11,794,648 1.5188 -0.67%
2007-03-23 0 2.990 2.970 2.990 2.970 3.010 4,048,438 12,100,503 2.9889 1.517 1.507 1.517 1.507 1.528 7,977,038 1.5169 0.34%
2007-03-22 0 2.980 2.980 2.990 2.950 3.020 8,472,000 25,359,080 2.9933 1.512 1.512 1.517 1.497 1.533 16,693,220 1.5191 0.34%
2007-03-21 0 2.970 2.970 2.980 2.940 2.980 9,104,436 26,944,635 2.9595 1.507 1.507 1.512 1.492 1.512 17,939,371 1.5020 1.02%
2007-03-20 0 2.940 2.930 2.940 2.900 2.970 10,810,990 31,703,385 2.9325 1.492 1.487 1.492 1.472 1.507 21,301,963 1.4883 -0.34%
2007-03-19 0 2.950 2.930 2.950 2.850 2.960 13,013,000 38,152,400 2.9319 1.497 1.487 1.497 1.446 1.502 25,640,801 1.4880 2.79%
2007-03-16 0 2.870 2.860 2.870 2.830 2.900 10,617,800 30,435,480 2.8665 1.457 1.451 1.457 1.436 1.472 20,921,302 1.4548 0.70%
2007-03-15 0 2.850 2.850 2.860 2.840 2.880 8,386,443 23,940,407 2.8547 1.446 1.446 1.451 1.441 1.462 16,524,638 1.4488 0.71%
2007-03-14 0 2.830 2.830 2.840 2.770 2.840 15,526,983 43,437,987 2.7976 1.436 1.436 1.441 1.406 1.441 30,594,350 1.4198 -1.39%
2007-03-13 0 2.870 2.860 2.870 2.850 2.930 11,188,428 32,364,830 2.8927 1.457 1.451 1.457 1.446 1.487 22,045,666 1.4681 -1.71%
2007-03-12 0 2.920 2.900 2.910 2.880 2.920 9,819,961 28,421,011 2.8942 1.482 1.472 1.477 1.462 1.482 19,349,240 1.4688 0.69%
2007-03-09 0 2.900 2.890 2.900 2.840 2.940 7,517,938 21,653,818 2.8803 1.472 1.467 1.472 1.441 1.492 14,813,337 1.4618 1.40%
2007-03-08 0 2.860 2.850 2.860 2.850 2.930 6,108,000 17,586,650 2.8793 1.451 1.446 1.451 1.446 1.487 12,035,197 1.4613 1.06%
2007-03-07 0 2.830 2.840 2.850 2.800 2.890 10,059,715 28,514,631 2.8345 1.436 1.441 1.446 1.421 1.467 19,821,652 1.4386 1.07%
2007-03-06 0 2.800 2.800 2.810 2.800 2.840 14,174,520 39,810,459 2.8086 1.421 1.421 1.426 1.421 1.441 27,929,459 1.4254 0.72%
2007-03-05 0 2.780 2.780 2.790 2.700 2.880 31,128,301 86,757,695 2.7871 1.411 1.411 1.416 1.370 1.462 61,335,170 1.4145 -2.80%
2007-03-02 0 2.860 2.840 2.850 2.790 2.980 31,291,500 90,615,755 2.8959 1.451 1.441 1.446 1.416 1.512 61,656,738 1.4697 -5.61%
2007-03-01 0 3.030 3.010 3.030 2.970 3.050 12,993,138 39,178,048 3.0153 1.538 1.528 1.538 1.507 1.548 25,601,665 1.5303 1.00%
2007-02-28 0 3.000 3.000 3.020 2.770 3.030 23,093,167 68,440,414 2.9637 1.523 1.523 1.533 1.406 1.538 45,502,751 1.5041 -4.15%
2007-02-27 0 3.130 3.120 3.130 3.100 3.150 14,952,151 46,708,503 3.1239 1.589 1.583 1.589 1.573 1.599 29,461,702 1.5854 1.29%
2007-02-26 0 3.090 3.080 3.090 3.080 3.170 20,732,196 64,175,835 3.0955 1.568 1.563 1.568 1.563 1.609 40,850,696 1.5710 -2.22%
2007-02-23 0 3.160 3.140 3.160 3.110 3.180 19,705,625 61,934,104 3.1430 1.604 1.594 1.604 1.578 1.614 38,827,942 1.5951 0.96%
2007-02-22 0 3.130 3.110 3.130 3.070 3.130 18,241,000 56,366,660 3.0901 1.589 1.578 1.589 1.558 1.589 35,942,047 1.5683 0.64%
2007-02-21 0 3.110 3.100 3.110 3.100 3.200 9,102,529 28,409,088 3.1210 1.578 1.573 1.578 1.573 1.624 17,935,613 1.5839 -0.64%
2007-02-16 0 3.130 3.120 3.130 3.110 3.150 7,145,168 22,330,479 3.1253 1.589 1.583 1.589 1.578 1.599 14,078,831 1.5861 0.00%
2007-02-15 0 3.130 3.120 3.140 3.120 3.180 9,426,607 29,557,501 3.1355 1.589 1.583 1.594 1.583 1.614 18,574,176 1.5913 -0.32%
2007-02-14 0 3.140 3.110 3.140 3.060 3.160 20,322,407 63,034,042 3.1017 1.594 1.578 1.594 1.553 1.604 40,043,249 1.5741 0.96%
2007-02-13 0 3.110 3.100 3.110 3.100 3.180 10,782,515 33,644,137 3.1202 1.578 1.573 1.578 1.573 1.614 21,245,856 1.5836 -0.96%
2007-02-12 0 3.140 3.140 3.150 3.120 3.190 17,571,082 55,235,126 3.1435 1.594 1.594 1.599 1.583 1.619 34,622,041 1.5954 0.00%
2007-02-09 0 3.140 3.140 3.150 3.140 3.220 21,099,790 66,961,132 3.1735 1.594 1.594 1.599 1.594 1.634 41,575,003 1.6106 -0.32%
2007-02-08 0 3.150 3.150 3.170 3.100 3.260 47,318,000 151,076,640 3.1928 1.599 1.599 1.609 1.573 1.654 93,235,336 1.6204 -2.78%
2007-02-07 0 3.240 3.240 3.250 3.200 3.280 66,023,598 213,539,494 3.2343 1.644 1.644 1.649 1.624 1.665 130,092,826 1.6414 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 1.624 1.619 1.624 1.599 1.634 619,818,635 1.6240 -6.98%
2007-02-05 0 3.440 3.440 3.450 3.380 3.520 25,579,712 88,155,955 3.4463 1.746 1.746 1.751 1.715 1.786 50,402,237 1.7490 1.78%
2007-02-02 0 3.380 3.370 3.380 3.360 3.580 47,299,359 162,964,575 3.4454 1.715 1.710 1.715 1.705 1.817 93,198,606 1.7486 4.64%
2007-02-01 0 3.230 3.200 3.210 3.130 3.240 7,681,907 24,337,501 3.1682 1.639 1.624 1.629 1.589 1.644 15,136,421 1.6079 1.89%
2007-01-31 0 3.170 3.170 3.180 3.100 3.180 11,274,984 35,372,817 3.1373 1.609 1.609 1.614 1.573 1.614 22,216,216 1.5922 2.26%
2007-01-30 0 3.100 3.090 3.100 3.060 3.150 5,626,473 17,456,453 3.1026 1.573 1.568 1.573 1.553 1.599 11,086,396 1.5746 0.00%
2007-01-29 0 3.100 3.100 3.110 3.030 3.160 16,463,326 50,584,454 3.0726 1.573 1.573 1.578 1.538 1.604 32,439,320 1.5594 -2.52%
2007-01-26 0 3.180 3.170 3.180 3.140 3.240 13,868,646 43,831,444 3.1605 1.614 1.609 1.614 1.594 1.644 27,326,765 1.6040 -1.85%
2007-01-25 0 3.240 3.240 3.250 3.200 3.330 8,852,850 28,835,918 3.2572 1.644 1.644 1.649 1.624 1.690 17,443,646 1.6531 -0.61%
2007-01-24 0 3.260 3.250 3.260 3.240 3.380 19,405,460 63,667,647 3.2809 1.654 1.649 1.654 1.644 1.715 38,236,497 1.6651 -2.69%
2007-01-23 0 3.350 3.350 3.360 3.320 3.410 16,238,825 54,443,800 3.3527 1.700 1.700 1.705 1.685 1.731 31,996,963 1.7015 -2.62%
2007-01-22 0 3.440 3.420 3.430 3.360 3.450 20,972,702 71,836,257 3.4252 1.746 1.736 1.741 1.705 1.751 41,324,589 1.7383 2.69%
2007-01-19 0 3.350 3.350 3.360 3.330 3.400 10,613,771 35,779,893 3.3711 1.700 1.700 1.705 1.690 1.726 20,913,363 1.7109 0.00%
2007-01-18 0 3.350 3.350 3.360 3.260 3.490 14,135,350 47,859,947 3.3858 1.700 1.700 1.705 1.654 1.771 27,852,278 1.7183 0.90%
2007-01-17 0 3.320 3.310 3.320 3.270 3.340 12,100,678 39,891,675 3.2966 1.685 1.680 1.685 1.660 1.695 23,843,163 1.6731 1.84%
2007-01-16 0 3.260 3.250 3.260 3.230 3.300 11,808,000 38,535,740 3.2635 1.654 1.649 1.654 1.639 1.675 23,266,470 1.6563 -1.81%
2007-01-15 0 3.320 3.300 3.320 3.270 3.350 8,373,519 27,657,130 3.3029 1.685 1.675 1.685 1.660 1.700 16,499,173 1.6763 0.91%
2007-01-12 0 3.290 3.290 3.310 3.280 3.370 5,277,914 17,539,756 3.3232 1.670 1.670 1.680 1.665 1.710 10,399,596 1.6866 0.30%
2007-01-11 0 3.280 3.270 3.280 3.250 3.320 5,036,662 16,592,284 3.2943 1.665 1.660 1.665 1.649 1.685 9,924,233 1.6719 -1.20%
2007-01-10 0 3.320 3.310 3.330 3.260 3.390 9,834,254 32,730,549 3.3282 1.685 1.680 1.690 1.654 1.720 19,377,403 1.6891 -2.92%
2007-01-09 0 3.420 3.420 3.430 3.200 3.420 17,533,728 58,039,575 3.3102 1.736 1.736 1.741 1.624 1.736 34,548,439 1.6799 6.21%
2007-01-08 0 3.220 3.220 3.230 3.150 3.250 6,400,344 20,487,012 3.2009 1.634 1.634 1.639 1.599 1.649 12,611,231 1.6245 -0.92%
2007-01-05 0 3.250 3.240 3.250 3.240 3.290 8,946,260 29,204,954 3.2645 1.649 1.644 1.649 1.644 1.670 17,627,701 1.6568 0.00%
2007-01-04 0 3.250 3.250 3.280 3.180 3.400 20,983,945 69,595,282 3.3166 1.649 1.649 1.665 1.614 1.726 41,346,742 1.6832 -1.52%
2007-01-03 0 3.300 3.300 3.310 3.210 3.350 19,409,907 63,841,882 3.2891 1.675 1.675 1.680 1.629 1.700 38,245,260 1.6693 2.48%
2007-01-02 0 3.220 3.210 3.220 3.130 3.220 13,322,672 42,269,870 3.1728 1.634 1.629 1.634 1.589 1.634 26,250,978 1.6102 1.90%
2006-12-29 0 3.160 3.160 3.170 3.150 3.190 8,680,000 27,477,940 3.1657 1.604 1.604 1.609 1.599 1.619 17,103,063 1.6066 -0.94%
2006-12-28 0 3.190 3.190 3.200 3.140 3.200 15,721,074 49,822,839 3.1692 1.619 1.619 1.624 1.594 1.624 30,976,787 1.6084 1.59%
2006-12-27 0 3.140 3.140 3.150 3.090 3.150 8,556,031 26,655,184 3.1154 1.594 1.594 1.599 1.568 1.599 16,858,794 1.5811 1.29%
2006-12-22 0 3.100 3.090 3.100 3.030 3.100 7,822,129 23,980,688 3.0657 1.573 1.568 1.573 1.538 1.573 15,412,714 1.5559 0.65%
2006-12-21 0 3.080 3.060 3.080 3.050 3.090 8,670,000 26,642,260 3.0729 1.563 1.553 1.563 1.548 1.568 17,083,359 1.5595 -0.32%
2006-12-20 0 3.090 3.070 3.080 3.050 3.090 6,317,860 19,407,838 3.0719 1.568 1.558 1.563 1.548 1.568 12,448,704 1.5590 1.31%
2006-12-19 0 3.050 3.050 3.080 3.030 3.080 11,208,600 34,263,614 3.0569 1.548 1.548 1.563 1.538 1.563 22,085,413 1.5514 0.66%
2006-12-18 0 3.030 3.030 3.050 3.000 3.050 11,798,869 35,672,426 3.0234 1.538 1.538 1.548 1.523 1.548 23,248,479 1.5344 -0.98%
2006-12-15 0 3.060 3.040 3.070 3.030 3.100 4,435,724 13,553,541 3.0555 1.553 1.543 1.558 1.538 1.573 8,740,146 1.5507 0.33%
2006-12-14 0 3.050 3.050 3.060 3.010 3.070 3,081,030 9,397,967 3.0503 1.548 1.548 1.553 1.528 1.558 6,070,858 1.5480 0.00%
2006-12-13 0 3.050 3.030 3.040 3.010 3.050 10,454,489 31,648,650 3.0273 1.548 1.538 1.543 1.528 1.548 20,599,514 1.5364 -0.65%
2006-12-12 0 3.070 3.070 3.080 3.070 3.120 6,946,316 21,446,735 3.0875 1.558 1.558 1.563 1.558 1.583 13,687,013 1.5669 0.00%
2006-12-11 0 3.070 3.060 3.070 3.060 3.130 8,327,547 25,682,249 3.0840 1.558 1.553 1.558 1.553 1.589 16,408,590 1.5652 -0.97%
2006-12-08 0 3.100 3.100 3.110 3.070 3.170 6,372,552 19,776,724 3.1034 1.573 1.573 1.578 1.558 1.609 12,556,470 1.5750 -2.21%
2006-12-07 0 3.170 3.140 3.180 3.140 3.190 7,122,000 22,493,160 3.1583 1.609 1.594 1.614 1.594 1.619 14,033,181 1.6029 0.63%
2006-12-06 0 3.150 3.140 3.150 3.130 3.190 5,002,522 15,771,068 3.1526 1.599 1.594 1.599 1.589 1.619 9,856,964 1.6000 -0.63%
2006-12-05 0 3.170 3.160 3.180 3.150 3.210 2,363,313 7,492,893 3.1705 1.609 1.604 1.614 1.599 1.629 4,656,669 1.6091 -0.31%
2006-12-04 0 3.180 3.170 3.180 3.120 3.180 4,411,671 13,926,050 3.1566 1.614 1.609 1.614 1.583 1.614 8,692,752 1.6020 1.27%
2006-12-01 0 3.140 3.130 3.150 3.120 3.170 4,682,000 14,742,340 3.1487 1.594 1.589 1.599 1.583 1.609 9,225,408 1.5980 0.32%
2006-11-30 0 3.130 3.130 3.150 3.120 3.170 7,530,000 23,655,540 3.1415 1.589 1.589 1.599 1.583 1.609 14,837,104 1.5944 -0.95%
2006-11-29 0 3.160 3.140 3.160 3.060 3.180 9,523,400 29,578,870 3.1059 1.604 1.594 1.604 1.553 1.614 18,764,897 1.5763 2.60%
2006-11-28 0 3.080 3.070 3.080 3.070 3.110 9,724,566 30,026,810 3.0877 1.563 1.558 1.563 1.558 1.578 19,161,274 1.5671 -0.96%
2006-11-27 0 3.110 3.110 3.120 3.090 3.140 8,830,000 27,463,560 3.1103 1.578 1.578 1.583 1.568 1.594 17,398,622 1.5785 0.00%
2006-11-24 0 3.110 3.110 3.120 3.100 3.140 18,756,000 58,497,340 3.1189 1.578 1.578 1.583 1.573 1.594 36,956,802 1.5829 -0.83%
2006-11-23 0 3.160 3.140 3.150 3.150 3.210 14,964,000 47,789,180 3.1936 1.592 1.581 1.587 1.587 1.617 29,710,700 1.6085 -0.32%
2006-11-22 0 3.170 3.160 3.170 3.110 3.180 12,138,885 38,132,093 3.1413 1.597 1.592 1.597 1.566 1.602 24,101,495 1.5821 2.26%
2006-11-21 0 3.100 3.090 3.100 3.090 3.150 13,935,619 43,435,571 3.1169 1.561 1.556 1.561 1.556 1.587 27,668,872 1.5698 0.00%
2006-11-20 0 3.100 3.100 3.110 3.080 3.150 15,168,766 47,163,278 3.1092 1.561 1.561 1.566 1.551 1.587 30,117,259 1.5660 0.32%
2006-11-17 0 3.090 3.080 3.090 3.080 3.150 18,590,160 57,705,840 3.1041 1.556 1.551 1.556 1.551 1.587 36,910,363 1.5634 -1.90%
2006-11-16 0 3.150 3.140 3.160 3.090 3.180 9,440,041 29,677,486 3.1438 1.587 1.581 1.592 1.556 1.602 18,742,998 1.5834 -0.32%
2006-11-15 0 3.160 3.150 3.160 3.110 3.160 15,322,827 48,092,720 3.1386 1.592 1.587 1.592 1.566 1.592 30,423,144 1.5808 2.27%
2006-11-14 0 3.090 3.090 3.100 3.040 3.160 41,899,780 129,440,479 3.0893 1.556 1.556 1.561 1.531 1.592 83,191,112 1.5559 -1.28%
2006-11-13 0 3.130 3.130 3.140 3.040 3.150 31,718,036 98,439,365 3.1036 1.576 1.576 1.581 1.531 1.587 62,975,478 1.5631 1.62%
2006-11-10 0 3.080 3.080 3.090 3.040 3.460 96,004,590 301,249,699 3.1379 1.551 1.551 1.556 1.531 1.743 190,615,049 1.5804 -10.98%
2006-11-09 0 3.460 3.440 3.460 3.390 3.530 21,996,120 75,794,990 3.4458 1.743 1.733 1.743 1.707 1.778 43,672,823 1.7355 2.06%
2006-11-08 0 3.390 3.370 3.390 3.340 3.420 11,334,074 38,268,866 3.3764 1.707 1.697 1.707 1.682 1.723 22,503,560 1.7006 -1.17%
2006-11-07 0 3.430 3.400 3.430 3.380 3.500 18,876,602 64,815,897 3.4337 1.728 1.712 1.728 1.702 1.763 37,479,087 1.7294 -0.87%
2006-11-06 0 3.460 3.450 3.480 3.380 3.500 13,645,684 46,966,032 3.4418 1.743 1.738 1.753 1.702 1.763 27,093,212 1.7335 -0.57%
2006-11-03 0 3.480 3.480 3.490 3.400 3.570 27,050,320 93,913,217 3.4718 1.753 1.753 1.758 1.712 1.798 53,707,829 1.7486 2.35%
2006-11-02 0 3.400 3.400 3.410 3.280 3.430 19,629,000 66,162,510 3.3707 1.712 1.712 1.717 1.652 1.728 38,972,957 1.6977 2.41%
2006-11-01 0 3.320 3.310 3.320 3.290 3.430 21,680,779 72,241,620 3.3321 1.672 1.667 1.672 1.657 1.728 43,046,721 1.6782 0.30%
2006-10-31 0 3.310 3.300 3.330 3.270 3.330 22,994,709 76,257,292 3.3163 1.667 1.662 1.677 1.647 1.677 45,655,500 1.6703 -1.78%
2006-10-27 0 3.370 3.350 3.420 3.350 3.490 15,865,122 54,252,043 3.4196 1.697 1.687 1.723 1.687 1.758 31,499,859 1.7223 -2.03%
2006-10-26 0 3.440 3.440 3.450 3.410 3.500 10,086,921 34,809,271 3.4509 1.733 1.733 1.738 1.717 1.763 20,027,365 1.7381 -1.15%
2006-10-25 0 3.480 3.470 3.480 3.420 3.580 13,688,658 47,771,274 3.4898 1.753 1.748 1.753 1.723 1.803 27,178,536 1.7577 1.16%
2006-10-24 0 3.440 3.410 3.450 3.400 3.470 21,197,600 72,920,607 3.4400 1.733 1.717 1.738 1.712 1.748 42,087,379 1.7326 -0.29%
2006-10-23 0 3.450 3.440 3.450 3.300 3.490 38,488,505 131,398,306 3.4140 1.738 1.733 1.738 1.662 1.758 76,418,099 1.7195 3.92%
2006-10-20 0 3.320 3.300 3.320 3.170 3.350 22,360,395 73,343,597 3.2801 1.672 1.662 1.672 1.597 1.687 44,396,083 1.6520 4.08%
2006-10-19 0 3.190 3.190 3.200 3.170 3.220 4,854,000 15,520,300 3.1974 1.607 1.607 1.612 1.597 1.622 9,637,513 1.6104 -1.24%
2006-10-18 0 3.230 3.230 3.240 3.150 3.230 7,539,395 24,062,216 3.1915 1.627 1.627 1.632 1.587 1.627 14,969,307 1.6074 1.57%
2006-10-17 0 3.180 3.170 3.180 3.140 3.220 10,745,000 34,002,070 3.1645 1.602 1.597 1.602 1.581 1.622 21,333,966 1.5938 -1.24%
2006-10-16 0 3.220 3.210 3.220 3.200 3.250 7,280,126 23,430,532 3.2184 1.622 1.617 1.622 1.612 1.637 14,454,534 1.6210 -1.53%
2006-10-13 0 3.270 3.260 3.270 3.220 3.300 30,413,020 99,399,343 3.2683 1.647 1.642 1.647 1.622 1.662 60,384,397 1.6461 1.55%
2006-10-12 0 3.220 3.210 3.220 3.100 3.230 35,629,200 113,441,776 3.1840 1.622 1.617 1.622 1.561 1.627 70,741,010 1.6036 3.54%
2006-10-11 0 3.110 3.110 3.120 3.100 3.130 9,099,350 28,349,659 3.1156 1.566 1.566 1.571 1.561 1.576 18,066,564 1.5692 0.00%
2006-10-10 0 3.110 3.100 3.110 3.070 3.130 10,688,835 33,266,759 3.1123 1.566 1.561 1.566 1.546 1.576 21,222,452 1.5675 2.30%
2006-10-09 0 3.040 3.050 3.060 3.040 3.160 16,848,000 51,969,800 3.0846 1.531 1.536 1.541 1.531 1.592 33,451,342 1.5536 -3.80%
2006-10-06 0 3.160 3.150 3.160 3.150 3.210 24,945,000 79,410,900 3.1834 1.592 1.587 1.592 1.587 1.617 49,527,761 1.6034 -0.63%
2006-10-05 0 3.180 3.170 3.180 3.170 3.280 33,602,086 108,479,375 3.2284 1.602 1.597 1.602 1.597 1.652 66,716,219 1.6260 0.00%
2006-10-04 0 3.180 3.180 3.190 3.040 3.210 34,167,051 107,178,900 3.1369 1.602 1.602 1.607 1.531 1.617 67,837,945 1.5799 3.92%
2006-10-03 0 3.060 3.050 3.060 3.030 3.070 9,423,272 28,771,396 3.0532 1.541 1.536 1.541 1.526 1.546 18,709,704 1.5378 0.00%
2006-09-29 0 3.060 3.060 3.070 3.010 3.070 12,552,720 38,216,842 3.0445 1.541 1.541 1.546 1.516 1.546 24,923,156 1.5334 0.33%
2006-09-28 0 3.050 3.040 3.050 3.040 3.070 11,311,555 34,501,386 3.0501 1.536 1.531 1.536 1.531 1.546 22,458,849 1.5362 0.33%
2006-09-27 0 3.040 3.040 3.050 2.960 3.050 17,892,876 53,725,277 3.0026 1.531 1.531 1.536 1.491 1.536 35,525,921 1.5123 3.75%
2006-09-26 0 2.930 2.920 2.930 2.890 2.970 15,578,000 45,573,740 2.9255 1.476 1.471 1.476 1.456 1.496 30,929,784 1.4735 -1.01%
2006-09-25 0 2.960 2.960 2.970 2.930 3.010 17,608,000 52,159,920 2.9623 1.491 1.491 1.496 1.476 1.516 34,960,305 1.4920 -1.66%
2006-09-22 0 3.010 3.010 3.020 3.000 3.070 7,273,917 21,921,931 3.0138 1.516 1.516 1.521 1.511 1.546 14,442,206 1.5179 -1.95%
2006-09-21 0 3.070 3.060 3.070 3.030 3.090 16,084,068 49,253,413 3.0622 1.546 1.541 1.546 1.526 1.556 31,934,571 1.5423 0.99%
2006-09-20 0 3.040 3.030 3.040 2.950 3.050 20,424,489 61,442,543 3.0083 1.531 1.526 1.531 1.486 1.536 40,552,384 1.5151 0.00%
2006-09-19 0 3.040 3.030 3.040 3.020 3.120 20,442,999 62,692,587 3.0667 1.531 1.526 1.531 1.521 1.571 40,589,135 1.5446 -1.94%
2006-09-18 0 3.100 3.100 3.120 3.010 3.130 24,979,400 76,462,185 3.0610 1.561 1.561 1.571 1.516 1.576 49,596,062 1.5417 1.31%
2006-09-15 0 3.060 3.060 3.080 2.920 3.080 35,073,521 105,963,746 3.0212 1.541 1.541 1.551 1.471 1.551 69,637,722 1.5216 5.15%
2006-09-14 0 2.910 2.920 2.930 2.890 3.000 13,601,410 39,755,145 2.9229 1.466 1.471 1.476 1.456 1.511 27,005,307 1.4721 -1.36%
2006-09-13 0 2.950 2.950 2.970 2.900 2.990 69,620,899 205,467,782 2.9512 1.486 1.486 1.496 1.461 1.506 138,230,798 1.4864 3.51%
2006-09-12 0 2.850 2.840 2.850 2.730 2.860 35,531,800 99,487,246 2.7999 1.435 1.430 1.435 1.375 1.440 70,547,625 1.4102 4.78%
2006-09-11 0 2.720 2.720 2.730 2.710 2.820 99,337,264 274,786,513 2.7662 1.370 1.370 1.375 1.365 1.420 197,232,002 1.3932 -2.16%
2006-09-08 0 2.780 2.780 2.790 2.750 2.920 89,140,427 250,231,863 2.8072 1.400 1.400 1.405 1.385 1.471 176,986,401 1.4138 -2.80%
2006-09-07 0 2.860 2.860 2.880 2.850 2.970 27,329,262 79,259,026 2.9002 1.440 1.440 1.451 1.435 1.496 54,261,662 1.4607 -3.70%
2006-09-06 0 2.970 2.970 2.980 2.930 3.090 19,488,187 58,698,175 3.0120 1.496 1.496 1.501 1.476 1.556 38,693,376 1.5170 -1.66%
2006-09-05 0 3.020 3.030 3.040 3.000 3.150 19,808,783 60,528,286 3.0556 1.521 1.526 1.531 1.511 1.587 39,329,913 1.5390 -3.82%
2006-09-04 0 3.140 3.140 3.150 3.120 3.250 26,490,113 84,944,127 3.2066 1.581 1.581 1.587 1.571 1.637 52,595,550 1.6150 -2.18%
2006-09-01 0 3.210 3.200 3.210 3.170 3.250 30,324,886 97,567,252 3.2174 1.617 1.612 1.617 1.597 1.637 60,209,409 1.6205 -1.23%
2006-08-31 0 3.250 3.240 3.250 3.100 3.280 68,153,906 216,639,048 3.1787 1.637 1.632 1.637 1.561 1.652 135,318,115 1.6010 6.21%
2006-08-30 0 3.060 3.060 3.070 2.990 3.080 25,133,377 76,117,578 3.0285 1.541 1.541 1.546 1.506 1.551 49,901,780 1.5253 2.34%
2006-08-29 0 2.990 2.980 3.000 2.940 3.000 18,217,646 54,185,310 2.9743 1.506 1.501 1.511 1.481 1.511 36,170,744 1.4980 2.40%
2006-08-28 0 2.920 2.910 2.920 2.910 2.950 11,783,857 34,413,806 2.9204 1.471 1.466 1.471 1.466 1.486 23,396,595 1.4709 -0.34%
2006-08-25 0 2.930 2.930 2.950 2.930 3.000 13,240,900 39,237,349 2.9633 1.476 1.476 1.486 1.476 1.511 26,289,522 1.4925 -0.68%
2006-08-24 0 2.950 2.930 2.940 2.920 2.950 16,028,719 47,096,479 2.9383 1.486 1.476 1.481 1.471 1.486 31,824,677 1.4799 -0.34%
2006-08-23 0 2.960 2.940 2.950 2.900 2.980 25,161,191 73,957,746 2.9394 1.491 1.481 1.486 1.461 1.501 49,957,004 1.4804 1.37%
2006-08-22 0 2.920 2.900 2.910 2.770 2.930 23,585,633 67,913,622 2.8794 1.471 1.461 1.466 1.395 1.476 46,828,767 1.4503 5.04%
2006-08-21 0 2.780 2.770 2.780 2.760 2.890 17,419,492 48,893,945 2.8069 1.400 1.395 1.400 1.390 1.456 34,586,027 1.4137 -2.87%
2006-08-18 0 2.890 2.900 2.910 2.790 2.920 28,264,574 80,991,060 2.8655 1.441 1.446 1.451 1.392 1.456 56,667,734 1.4292 2.12%
2006-08-17 0 2.830 2.820 2.830 2.700 2.850 51,431,117 143,920,252 2.7983 1.412 1.407 1.412 1.347 1.422 103,114,409 1.3957 5.60%
2006-08-16 0 2.680 2.680 2.690 2.620 2.690 12,550,014 33,406,403 2.6619 1.337 1.337 1.342 1.307 1.342 25,161,563 1.3277 1.13%
2006-08-15 0 2.650 2.630 2.650 2.620 2.690 8,845,350 23,404,764 2.6460 1.322 1.312 1.322 1.307 1.342 17,734,070 1.3198 -0.38%
2006-08-14 0 2.660 2.630 2.670 2.620 2.690 10,683,768 28,367,375 2.6552 1.327 1.312 1.332 1.307 1.342 21,419,920 1.3243 -1.48%
2006-08-11 0 2.700 2.690 2.710 2.630 2.710 15,796,274 42,210,069 2.6722 1.347 1.342 1.352 1.312 1.352 31,670,000 1.3328 1.12%
2006-08-10 0 2.670 2.670 2.680 2.650 2.690 13,263,990 35,459,754 2.6734 1.332 1.332 1.337 1.322 1.342 26,593,016 1.3334 -1.11%
2006-08-09 0 2.700 2.680 2.700 2.620 2.720 17,198,957 46,112,829 2.6811 1.347 1.337 1.347 1.307 1.357 34,482,243 1.3373 0.75%
2006-08-08 0 2.680 2.670 2.680 2.610 2.710 27,968,250 74,967,699 2.6805 1.337 1.332 1.337 1.302 1.352 56,073,633 1.3370 1.90%
2006-08-07 0 2.630 2.630 2.640 2.560 2.630 16,588,056 43,277,651 2.6090 1.312 1.312 1.317 1.277 1.312 33,257,446 1.3013 2.73%
2006-08-04 0 2.560 2.540 2.550 2.550 2.620 30,644,000 79,019,620 2.5786 1.277 1.267 1.272 1.272 1.307 61,438,253 1.2862 3.64%
2006-08-03 0 2.470 2.460 2.470 2.440 2.520 22,090,875 54,559,178 2.4698 1.232 1.227 1.232 1.217 1.257 44,290,065 1.2319 -1.98%
2006-08-02 0 2.520 2.520 2.530 2.500 2.580 12,512,934 31,961,900 2.5543 1.257 1.257 1.262 1.247 1.287 25,087,221 1.2740 0.00%
2006-08-01 0 2.520 2.500 2.530 2.490 2.530 9,813,595 24,657,141 2.5125 1.257 1.247 1.262 1.242 1.262 19,675,308 1.2532 0.80%
2006-07-31 0 2.500 2.520 2.530 2.470 2.580 10,416,342 26,109,392 2.5066 1.247 1.257 1.262 1.232 1.287 20,883,757 1.2502 -0.79%
2006-07-28 0 2.520 2.510 2.530 2.510 2.570 12,630,000 32,052,820 2.5378 1.257 1.252 1.262 1.252 1.282 25,321,927 1.2658 0.80%
2006-07-27 0 2.500 2.520 2.530 2.470 2.540 12,834,000 32,194,580 2.5085 1.247 1.257 1.262 1.232 1.267 25,730,927 1.2512 0.00%
2006-07-26 0 2.500 2.500 2.510 2.460 2.600 21,354,000 53,192,380 2.4910 1.247 1.247 1.252 1.227 1.297 42,812,702 1.2424 -3.47%
2006-07-25 0 2.590 2.540 2.590 2.540 2.660 14,855,874 38,528,645 2.5935 1.292 1.267 1.292 1.267 1.327 29,784,589 1.2936 0.39%
2006-07-24 0 2.580 2.580 2.590 2.530 2.620 29,798,000 76,343,520 2.5620 1.287 1.287 1.292 1.262 1.307 59,742,104 1.2779 -2.64%
2006-07-21 0 2.650 2.650 2.675 2.550 2.700 27,184,179 71,418,198 2.6272 1.322 1.322 1.334 1.272 1.347 54,501,646 1.3104 0.95%
2006-07-20 0 2.625 2.600 2.625 2.475 2.725 25,832,869 67,366,273 2.6078 1.309 1.297 1.309 1.234 1.359 51,792,401 1.3007 7.14%
2006-07-19 0 2.450 2.425 2.450 2.400 2.475 6,837,734 16,642,325 2.4339 1.222 1.210 1.222 1.197 1.234 13,708,995 1.2140 -1.01%
2006-07-18 0 2.475 2.475 2.500 2.400 2.500 7,768,079 19,048,484 2.4521 1.234 1.234 1.247 1.197 1.247 15,574,246 1.2231 1.02%
2006-07-17 0 2.450 2.425 2.450 2.425 2.500 11,014,750 27,040,363 2.4549 1.222 1.210 1.222 1.210 1.247 22,083,507 1.2245 -1.01%
2006-07-14 0 2.475 2.450 2.475 2.450 2.500 10,609,481 26,237,668 2.4730 1.234 1.222 1.234 1.222 1.247 21,270,982 1.2335 -1.98%
2006-07-13 0 2.525 2.525 2.550 2.500 2.625 9,436,658 23,992,819 2.5425 1.259 1.259 1.272 1.247 1.309 18,919,585 1.2681 -3.81%
2006-07-12 0 2.625 2.625 2.650 2.575 2.650 7,251,088 18,987,139 2.6185 1.309 1.309 1.322 1.284 1.322 14,537,729 1.3061 0.00%
2006-07-11 0 2.625 2.600 2.625 2.575 2.625 5,036,696 13,170,377 2.6149 1.309 1.297 1.309 1.284 1.309 10,098,088 1.3042 0.00%
2006-07-10 0 2.625 2.575 2.625 2.550 2.625 6,787,029 17,605,501 2.5940 1.309 1.284 1.309 1.272 1.309 13,607,336 1.2938 1.94%
2006-07-07 0 2.575 2.550 2.575 2.550 2.600 7,249,488 18,676,919 2.5763 1.284 1.272 1.284 1.272 1.297 14,534,521 1.2850 0.00%
2006-07-06 0 2.575 2.550 2.575 2.500 2.625 12,519,000 32,312,525 2.5811 1.284 1.272 1.284 1.247 1.309 25,099,383 1.2874 1.98%
2006-07-05 0 2.525 2.500 2.525 2.475 2.525 10,022,000 25,039,750 2.4985 1.259 1.247 1.259 1.234 1.259 20,093,140 1.2462 0.00%
2006-07-04 0 2.525 2.500 2.525 2.500 2.600 7,895,225 20,041,127 2.5384 1.259 1.247 1.259 1.247 1.297 15,829,162 1.2661 -0.98%
2006-07-03 0 2.550 2.525 2.550 2.500 2.600 16,780,302 42,685,034 2.5438 1.272 1.259 1.272 1.247 1.297 33,642,881 1.2688 -0.97%
2006-06-30 0 2.575 2.575 2.600 2.575 2.625 16,582,000 43,059,150 2.5967 1.284 1.284 1.297 1.284 1.309 33,245,304 1.2952 0.98%
2006-06-29 0 2.550 2.550 2.575 2.550 2.650 17,906,504 46,281,974 2.5846 1.272 1.272 1.284 1.272 1.322 35,900,807 1.2892 -2.86%
2006-06-28 0 2.625 2.600 2.625 2.550 2.625 12,863,039 33,207,096 2.5816 1.309 1.297 1.309 1.272 1.309 25,789,148 1.2876 0.96%
2006-06-27 0 2.600 2.600 2.625 2.575 2.625 18,812,842 48,859,755 2.5971 1.297 1.297 1.309 1.284 1.309 37,717,926 1.2954 0.97%
2006-06-26 0 2.575 2.550 2.575 2.525 2.575 9,379,711 23,969,899 2.5555 1.284 1.272 1.284 1.259 1.284 18,805,412 1.2746 1.98%
2006-06-23 0 2.525 2.500 2.550 2.475 2.525 10,310,843 25,863,329 2.5084 1.259 1.247 1.272 1.234 1.259 20,672,242 1.2511 0.00%
2006-06-22 0 2.525 2.500 2.525 2.500 2.575 14,412,246 36,450,303 2.5291 1.259 1.247 1.259 1.247 1.284 28,895,158 1.2615 2.02%
2006-06-21 0 2.475 2.450 2.475 2.425 2.475 15,369,700 37,709,728 2.4535 1.234 1.222 1.234 1.210 1.234 30,814,760 1.2238 1.02%
2006-06-20 0 2.450 2.450 2.475 2.450 2.525 24,619,777 60,935,263 2.4751 1.222 1.222 1.234 1.222 1.259 49,360,269 1.2345 0.00%
2006-06-19 0 2.450 2.400 2.450 2.350 2.450 11,784,333 28,325,450 2.4037 1.222 1.197 1.222 1.172 1.222 23,626,447 1.1989 0.00%
2006-06-16 0 2.450 2.425 2.450 2.425 2.500 48,125,892 117,853,454 2.4489 1.222 1.210 1.222 1.210 1.247 96,487,753 1.2214 3.16%
2006-06-15 0 2.375 2.350 2.375 2.275 2.375 22,930,796 52,771,754 2.3013 1.185 1.172 1.185 1.135 1.185 45,974,025 1.1479 5.56%
2006-06-14 0 2.250 2.250 2.275 2.225 2.275 21,996,816 49,512,637 2.2509 1.122 1.122 1.135 1.110 1.135 44,101,486 1.1227 1.12%
2006-06-13 0 2.225 2.200 2.225 2.175 2.300 27,909,323 62,328,894 2.2333 1.110 1.097 1.110 1.085 1.147 55,955,490 1.1139 -5.32%
2006-06-12 0 2.350 2.325 2.350 2.300 2.425 20,860,455 48,772,485 2.3380 1.172 1.160 1.172 1.147 1.210 41,823,192 1.1662 -3.09%
2006-06-09 0 2.425 2.400 2.425 2.350 2.425 35,059,414 83,689,483 2.3871 1.210 1.197 1.210 1.172 1.210 70,290,730 1.1906 3.19%
2006-06-08 0 2.350 2.325 2.350 2.300 2.350 57,955,418 134,677,010 2.3238 1.172 1.160 1.172 1.147 1.172 116,195,001 1.1591 2.17%
2006-06-07 0 2.300 2.300 2.325 2.300 2.325 22,373,279 51,752,847 2.3132 1.147 1.147 1.160 1.147 1.160 44,856,258 1.1537 -1.08%
2006-06-06 0 2.325 2.300 2.325 2.300 2.325 7,492,000 17,336,500 2.3140 1.160 1.147 1.160 1.147 1.160 15,020,735 1.1542 0.00%
2006-06-05 0 2.325 2.325 2.350 2.300 2.350 27,647,500 64,685,358 2.3396 1.160 1.160 1.172 1.147 1.172 55,430,560 1.1670 0.00%
2006-06-02 0 2.325 2.325 2.350 2.300 2.375 17,492,197 41,014,663 2.3447 1.160 1.160 1.172 1.147 1.185 35,070,161 1.1695 0.00%
2006-06-01 0 2.325 2.300 2.350 2.275 2.375 22,221,332 51,862,166 2.3339 1.160 1.147 1.172 1.135 1.185 44,551,619 1.1641 -1.06%
2006-05-30 0 2.350 2.350 2.375 2.325 2.425 110,612,449 264,074,876 2.3874 1.172 1.172 1.185 1.160 1.210 221,767,249 1.1908 1.08%
2006-05-29 0 2.325 2.325 2.350 2.275 2.375 78,845,732 184,675,444 2.3422 1.160 1.160 1.172 1.135 1.185 158,078,058 1.1683 2.20%
2006-05-26 0 2.275 2.250 2.275 2.250 2.525 72,614,475 167,362,943 2.3048 1.135 1.122 1.135 1.122 1.259 145,584,991 1.1496 -7.14%
2006-05-25 0 2.450 2.450 2.475 2.300 2.550 40,370,000 98,029,066 2.4283 1.222 1.222 1.234 1.147 1.272 80,937,941 1.2112 -3.92%
2006-05-24 0 2.550 2.525 2.550 2.525 2.675 21,283,256 54,798,560 2.5747 1.272 1.259 1.272 1.259 1.334 42,670,867 1.2842 -1.92%
2006-05-23 0 2.600 2.600 2.625 2.475 2.625 23,935,464 61,390,778 2.5648 1.297 1.297 1.309 1.234 1.309 47,988,288 1.2793 2.97%
2006-05-22 0 2.525 2.500 2.525 2.450 2.650 28,910,000 73,225,716 2.5329 1.259 1.247 1.259 1.222 1.322 57,961,750 1.2633 -4.72%
2006-05-19 0 2.650 2.650 2.675 2.500 2.700 44,248,907 116,753,634 2.6386 1.322 1.322 1.334 1.247 1.347 88,714,774 1.3161 2.91%
2006-05-18 0 2.575 2.550 2.575 2.525 2.600 24,515,367 62,855,295 2.5639 1.284 1.272 1.284 1.259 1.297 49,150,937 1.2788 -1.90%
2006-05-17 0 2.625 2.625 2.650 2.625 2.675 21,185,565 55,962,584 2.6415 1.309 1.309 1.322 1.309 1.334 42,475,006 1.3175 0.00%
2006-05-16 0 2.625 2.625 2.650 2.600 2.675 21,006,658 55,408,835 2.6377 1.309 1.309 1.322 1.297 1.334 42,116,315 1.3156 -0.94%
2006-05-15 0 2.650 2.625 2.650 2.625 2.725 24,129,413 64,283,753 2.6641 1.322 1.309 1.322 1.309 1.359 48,377,136 1.3288 -0.93%
2006-05-12 0 2.675 2.650 2.675 2.600 2.675 25,523,154 67,579,085 2.6478 1.334 1.322 1.334 1.297 1.334 51,171,452 1.3206 -1.83%
2006-05-11 0 2.725 2.725 2.750 2.725 2.775 10,834,779 29,671,826 2.7386 1.359 1.359 1.372 1.359 1.384 21,722,683 1.3659 -1.80%
2006-05-10 0 2.775 2.750 2.775 2.725 2.800 23,315,634 64,276,665 2.7568 1.384 1.372 1.384 1.359 1.397 46,745,588 1.3750 0.00%
2006-05-09 0 2.775 2.775 2.800 2.775 2.825 29,292,163 81,706,156 2.7894 1.384 1.384 1.397 1.384 1.409 58,727,950 1.3913 -1.77%
2006-05-08 0 2.825 2.825 2.850 2.800 2.900 22,929,371 65,186,155 2.8429 1.409 1.409 1.422 1.397 1.446 45,971,168 1.4180 -0.88%
2006-05-04 0 2.850 2.825 2.850 2.825 2.925 24,016,000 68,965,100 2.8716 1.422 1.409 1.422 1.409 1.459 48,149,754 1.4323 0.00%
2006-05-03 0 2.850 2.825 2.850 2.800 2.900 20,273,180 57,751,701 2.8487 1.422 1.409 1.422 1.397 1.446 40,645,763 1.4209 -0.87%
2006-05-02 0 2.875 2.850 2.875 2.775 2.900 21,670,000 61,276,100 2.8277 1.434 1.422 1.434 1.384 1.446 43,446,252 1.4104 -0.86%
2006-04-28 0 2.900 2.875 2.900 2.775 2.900 13,885,800 39,532,850 2.8470 1.446 1.434 1.446 1.384 1.446 27,839,684 1.4200 0.87%
2006-04-27 0 2.875 2.850 2.875 2.800 2.900 19,394,690 55,334,915 2.8531 1.434 1.422 1.434 1.397 1.446 38,884,475 1.4231 3.60%
2006-04-26 0 2.775 2.775 2.800 2.750 2.825 34,182,655 95,328,031 2.7888 1.384 1.384 1.397 1.372 1.409 68,532,913 1.3910 0.00%
2006-04-25 0 2.775 2.750 2.775 2.700 2.875 62,434,500 172,687,650 2.7659 1.384 1.372 1.384 1.347 1.434 125,175,127 1.3796 -4.31%
2006-04-24 0 2.900 2.875 2.900 2.850 3.000 50,652,500 146,968,275 2.9015 1.446 1.434 1.446 1.422 1.496 101,553,358 1.4472 -4.13%
2006-04-21 0 3.025 3.000 3.025 2.975 3.050 27,216,730 81,941,451 3.0107 1.509 1.496 1.509 1.484 1.521 54,566,908 1.5017 -0.82%
2006-04-20 0 3.050 3.025 3.050 3.000 3.075 30,216,000 91,903,425 3.0415 1.521 1.509 1.521 1.496 1.534 60,580,154 1.5171 0.00%
2006-04-19 0 3.050 3.050 3.075 3.050 3.100 42,286,655 129,893,299 3.0717 1.521 1.521 1.534 1.521 1.546 84,780,648 1.5321 0.83%
2006-04-18 0 3.025 3.000 3.025 3.000 3.075 22,448,973 68,370,896 3.0456 1.509 1.496 1.509 1.496 1.534 45,008,017 1.5191 -0.82%
2006-04-13 0 3.050 3.025 3.050 2.925 3.050 41,471,818 124,448,340 3.0008 1.521 1.509 1.521 1.459 1.521 83,146,979 1.4967 3.39%
2006-04-12 0 2.950 2.925 2.950 2.875 3.000 32,248,381 94,593,295 2.9333 1.471 1.459 1.471 1.434 1.496 64,654,881 1.4630 -1.67%
2006-04-11 0 3.000 2.975 3.000 2.975 3.025 13,045,957 39,070,520 2.9948 1.496 1.484 1.496 1.484 1.509 26,155,880 1.4938 -0.83%
2006-04-10 0 3.025 3.000 3.025 2.975 3.050 24,581,893 74,045,376 3.0122 1.509 1.496 1.509 1.484 1.521 49,284,315 1.5024 -0.82%
2006-04-07 0 3.050 3.025 3.050 3.025 3.075 16,376,000 49,921,350 3.0484 1.521 1.509 1.521 1.509 1.534 32,832,294 1.5205 0.00%
2006-04-06 0 3.050 3.025 3.050 3.000 3.100 27,682,717 84,526,653 3.0534 1.521 1.509 1.521 1.496 1.546 55,501,167 1.5230 -0.81%
2006-04-04 0 3.075 3.050 3.075 2.975 3.075 24,597,882 74,456,490 3.0269 1.534 1.521 1.534 1.484 1.534 49,316,371 1.5098 2.50%
2006-04-03 0 3.000 2.975 3.000 2.950 3.000 40,829,320 122,014,978 2.9884 1.496 1.484 1.496 1.471 1.496 81,858,833 1.4906 1.69%
2006-03-31 0 2.950 2.950 2.975 2.950 3.050 47,461,578 141,689,727 2.9854 1.471 1.471 1.484 1.471 1.521 95,155,868 1.4890 -3.28%
2006-03-30 0 3.050 3.025 3.050 3.025 3.125 45,694,278 139,974,920 3.0633 1.521 1.509 1.521 1.509 1.559 91,612,603 1.5279 -1.61%
2006-03-29 0 3.100 3.075 3.100 3.075 3.125 15,823,061 48,937,254 3.0928 1.546 1.534 1.546 1.534 1.559 31,723,705 1.5426 -0.80%
2006-03-28 0 3.125 3.100 3.125 3.075 3.225 29,341,200 92,142,170 3.1404 1.559 1.546 1.559 1.534 1.609 58,826,265 1.5663 -2.34%
2006-03-27 0 3.200 3.175 3.200 3.175 3.225 14,439,482 46,236,070 3.2021 1.596 1.584 1.596 1.584 1.609 28,949,763 1.5971 -0.78%
2006-03-24 0 3.225 3.200 3.225 3.175 3.250 11,236,000 36,024,250 3.2061 1.609 1.596 1.609 1.584 1.621 22,527,092 1.5992 0.78%
2006-03-23 0 3.200 3.175 3.200 3.150 3.200 12,284,331 39,147,710 3.1868 1.596 1.584 1.596 1.571 1.596 24,628,894 1.5895 1.59%
2006-03-22 0 3.150 3.125 3.150 3.150 3.275 20,538,200 65,755,150 3.2016 1.571 1.559 1.571 1.571 1.633 41,177,102 1.5969 -3.82%
2006-03-21 0 3.275 3.250 3.275 3.225 3.275 23,198,872 75,398,898 3.2501 1.633 1.621 1.633 1.609 1.633 46,511,492 1.6211 0.00%
2006-03-20 0 3.275 3.250 3.275 3.175 3.300 70,032,706 227,235,787 3.2447 1.633 1.621 1.633 1.584 1.646 140,408,794 1.6184 3.97%
2006-03-17 0 3.150 3.150 3.175 3.125 3.175 33,283,121 105,165,041 3.1597 1.571 1.571 1.584 1.559 1.584 66,729,435 1.5760 2.44%
2006-03-16 0 3.075 3.050 3.075 3.050 3.100 15,049,000 46,203,250 3.0702 1.534 1.521 1.534 1.521 1.546 30,171,788 1.5313 -0.81%
2006-03-15 0 3.100 3.075 3.100 3.100 3.125 13,760,450 42,855,225 3.1144 1.546 1.534 1.546 1.546 1.559 27,588,370 1.5534 0.81%
2006-03-14 0 3.075 3.075 3.100 3.075 3.200 18,562,000 57,697,750 3.1084 1.534 1.534 1.546 1.534 1.596 37,215,013 1.5504 -3.91%
2006-03-13 0 3.200 3.175 3.200 3.125 3.200 15,002,106 47,603,352 3.1731 1.596 1.584 1.596 1.559 1.596 30,077,770 1.5827 3.23%
2006-03-10 0 3.100 3.100 3.125 3.075 3.150 16,070,000 50,194,300 3.1235 1.546 1.546 1.559 1.534 1.571 32,218,794 1.5579 0.81%
2006-03-09 0 3.075 3.075 3.100 3.050 3.100 13,753,000 42,385,625 3.0819 1.534 1.534 1.546 1.521 1.546 27,573,433 1.5372 1.65%
2006-03-08 0 3.025 3.025 3.050 3.000 3.100 31,878,564 97,090,450 3.0456 1.509 1.509 1.521 1.496 1.546 63,913,434 1.5191 -3.20%
2006-03-07 0 3.125 3.100 3.125 3.100 3.200 26,843,564 84,570,691 3.1505 1.559 1.546 1.559 1.546 1.596 53,818,746 1.5714 -2.34%
2006-03-06 0 3.200 3.175 3.200 3.150 3.200 13,230,308 42,064,403 3.1794 1.596 1.584 1.596 1.571 1.596 26,525,486 1.5858 0.79%
2006-03-03 0 3.175 3.150 3.175 3.150 3.200 12,282,000 38,976,008 3.1734 1.584 1.571 1.584 1.571 1.596 24,624,221 1.5828 -0.78%
2006-03-02 0 3.200 3.175 3.200 3.175 3.200 9,668,000 30,817,000 3.1875 1.596 1.584 1.596 1.584 1.596 19,383,404 1.5899 0.79%
2006-03-01 0 3.175 3.150 3.175 3.125 3.175 11,527,000 36,422,750 3.1598 1.584 1.571 1.584 1.559 1.584 23,110,519 1.5760 -0.78%
2006-02-28 0 3.200 3.175 3.200 3.175 3.275 16,272,703 52,286,594 3.2131 1.596 1.584 1.596 1.584 1.633 32,625,194 1.6026 -1.54%
2006-02-27 0 3.250 3.225 3.250 3.225 3.325 25,157,000 82,490,500 3.2790 1.621 1.609 1.621 1.609 1.658 50,437,349 1.6355 0.00%
2006-02-24 0 3.250 3.225 3.250 3.200 3.350 22,647,123 73,550,278 3.2477 1.621 1.609 1.621 1.596 1.671 45,405,289 1.6199 -2.26%
2006-02-23 0 3.325 3.300 3.325 3.250 3.325 26,625,669 87,950,733 3.3032 1.658 1.646 1.658 1.621 1.658 53,381,888 1.6476 0.00%
2006-02-22 0 3.325 3.300 3.325 3.275 3.375 24,559,000 81,193,825 3.3061 1.658 1.646 1.658 1.633 1.683 49,238,417 1.6490 -2.21%
2006-02-21 0 3.400 3.375 3.400 3.300 3.400 43,328,000 144,639,672 3.3382 1.696 1.683 1.696 1.646 1.696 86,868,444 1.6650 3.03%
2006-02-20 0 3.300 3.275 3.300 3.200 3.325 48,883,000 159,367,338 3.2602 1.646 1.633 1.646 1.596 1.658 98,005,681 1.6261 2.33%
2006-02-17 0 3.225 3.200 3.225 3.150 3.250 55,571,284 177,636,677 3.1966 1.609 1.596 1.609 1.571 1.621 111,415,043 1.5944 3.20%
2006-02-16 0 3.125 3.100 3.125 3.100 3.150 21,072,000 65,736,900 3.1196 1.559 1.546 1.559 1.546 1.571 42,247,319 1.5560 1.63%
2006-02-15 0 3.075 3.025 3.050 3.050 3.175 34,810,347 108,393,032 3.1138 1.534 1.509 1.521 1.521 1.584 69,791,375 1.5531 -2.38%
2006-02-14 0 3.150 3.125 3.150 3.050 3.150 18,745,000 58,588,397 3.1255 1.571 1.559 1.571 1.521 1.571 37,581,910 1.5590 1.61%
2006-02-13 0 3.100 3.075 3.100 3.075 3.200 19,086,537 59,553,990 3.1202 1.546 1.534 1.546 1.534 1.596 38,266,658 1.5563 -1.59%
2006-02-10 0 3.150 3.125 3.150 3.075 3.175 48,753,708 152,796,685 3.1341 1.571 1.559 1.571 1.534 1.584 97,746,463 1.5632 3.28%
2006-02-09 0 3.050 3.050 3.075 3.025 3.100 28,556,435 87,458,199 3.0626 1.521 1.521 1.534 1.509 1.546 57,252,887 1.5276 0.00%
2006-02-08 0 3.050 3.025 3.050 3.025 3.125 41,308,111 126,750,243 3.0684 1.521 1.509 1.521 1.509 1.559 82,818,762 1.5305 -2.40%
2006-02-07 0 3.125 3.100 3.125 3.075 3.150 30,005,669 93,239,820 3.1074 1.559 1.546 1.559 1.534 1.571 60,158,461 1.5499 0.81%
2006-02-06 0 3.100 3.100 3.125 3.100 3.225 29,052,000 91,941,784 3.1647 1.546 1.546 1.559 1.546 1.609 58,246,447 1.5785 -3.88%
2006-02-03 0 3.225 3.200 3.225 3.125 3.275 51,199,670 163,932,374 3.2018 1.609 1.596 1.609 1.559 1.633 102,650,380 1.5970 0.78%
2006-02-02 0 3.200 3.200 3.225 3.175 3.300 82,490,640 266,232,745 3.2274 1.596 1.596 1.609 1.584 1.646 165,385,745 1.6098 0.79%
2006-02-01 0 3.175 3.175 3.200 3.050 3.200 68,448,000 213,963,578 3.1259 1.584 1.584 1.596 1.521 1.596 137,231,612 1.5591 1.60%
2006-01-27 0 3.125 3.100 3.125 3.000 3.200 244,367,347 757,041,673 3.0980 1.559 1.546 1.559 1.496 1.596 489,932,867 1.5452 -8.09%
2006-01-26 0 3.400 3.400 3.425 3.400 3.475 40,180,000 137,821,920 3.4301 1.696 1.696 1.708 1.696 1.733 80,557,009 1.7109 -2.16%
2006-01-25 0 3.475 3.450 3.475 3.450 3.525 34,566,000 120,525,700 3.4868 1.733 1.721 1.733 1.721 1.758 69,301,483 1.7392 0.00%
2006-01-24 0 3.475 3.450 3.475 3.450 3.650 48,176,846 169,179,362 3.5116 1.733 1.721 1.733 1.721 1.821 96,589,911 1.7515 -4.14%
2006-01-23 0 3.625 3.625 3.650 3.475 3.650 91,852,000 327,556,138 3.5661 1.808 1.808 1.821 1.733 1.821 184,154,365 1.7787 -2.03%
2006-01-20 0 3.700 3.700 3.725 3.650 3.750 118,421,269 438,797,021 3.7054 1.845 1.845 1.858 1.821 1.870 237,423,177 1.8482 3.50%
2006-01-19 0 3.575 3.575 3.600 3.450 3.600 69,919,634 247,881,564 3.5452 1.783 1.783 1.796 1.721 1.796 140,182,095 1.7683 4.38%
2006-01-18 0 3.425 3.400 3.425 3.400 3.475 29,618,424 101,427,483 3.4245 1.708 1.696 1.708 1.696 1.733 59,382,072 1.7080 -2.14%
2006-01-17 0 3.500 3.475 3.500 3.475 3.575 34,850,000 122,581,250 3.5174 1.746 1.733 1.746 1.733 1.783 69,870,875 1.7544 -0.71%
2006-01-16 0 3.525 3.525 3.550 3.500 3.575 21,781,050 76,774,545 3.5248 1.758 1.758 1.771 1.746 1.783 43,668,896 1.7581 -1.40%
2006-01-13 0 3.575 3.550 3.575 3.425 3.575 42,762,341 149,618,404 3.4988 1.783 1.771 1.783 1.708 1.783 85,734,353 1.7451 4.38%
2006-01-12 0 3.425 3.400 3.425 3.375 3.475 33,157,000 113,732,500 3.4301 1.708 1.696 1.708 1.683 1.733 66,476,574 1.7109 -0.72%
2006-01-11 0 3.450 3.425 3.450 3.375 3.500 63,705,843 219,004,601 3.4377 1.721 1.708 1.721 1.683 1.746 127,724,046 1.7147 1.47%
2006-01-10 0 3.400 3.375 3.400 3.375 3.475 54,348,824 186,961,344 3.4400 1.696 1.683 1.696 1.683 1.733 108,964,129 1.7158 -1.45%
2006-01-09 0 3.450 3.450 3.475 3.450 3.550 47,765,000 166,785,300 3.4918 1.721 1.721 1.733 1.721 1.771 95,764,200 1.7416 -0.72%
2006-01-06 0 3.475 3.450 3.475 3.450 3.525 25,894,203 90,069,936 3.4784 1.733 1.721 1.733 1.721 1.758 51,915,370 1.7349 0.00%
2006-01-05 0 3.475 3.450 3.475 3.425 3.525 39,569,000 137,362,458 3.4715 1.733 1.721 1.733 1.708 1.758 79,332,013 1.7315 -1.42%
2006-01-04 0 3.525 3.500 3.525 3.500 3.600 33,362,720 117,979,500 3.5363 1.758 1.746 1.758 1.746 1.796 66,889,023 1.7638 -1.40%
2006-01-03 0 3.575 3.550 3.575 3.525 3.575 11,145,500 39,568,238 3.5502 1.783 1.771 1.783 1.758 1.783 22,345,648 1.7707 0.00%
2005-12-30 0 3.575 3.575 3.600 3.500 3.575 61,886,919 219,618,519 3.5487 1.783 1.783 1.796 1.746 1.783 124,077,280 1.7700 0.70%
2005-12-29 0 3.550 3.525 3.575 3.500 3.600 28,982,000 102,937,350 3.5518 1.771 1.758 1.783 1.746 1.796 58,106,104 1.7715 0.00%
2005-12-28 0 3.550 3.550 3.575 3.550 3.600 9,052,400 32,327,180 3.5711 1.771 1.771 1.783 1.771 1.796 18,149,185 1.7812 -1.39%
2005-12-23 0 3.600 3.575 3.600 3.575 3.600 11,906,460 42,612,206 3.5789 1.796 1.783 1.796 1.783 1.796 23,871,299 1.7851 0.70%
2005-12-22 0 3.575 3.550 3.575 3.500 3.750 46,750,633 167,087,602 3.5740 1.783 1.771 1.783 1.746 1.870 93,730,492 1.7826 -4.03%
2005-12-21 1 - - - - - 0 0 - 1.858 - - - - 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 1.858 1.845 1.858 1.833 1.858 21,241,161 1.8438 0.00%
2005-12-19 0 3.725 3.700 3.725 3.650 3.725 14,312,670 52,987,021 3.7021 1.858 1.845 1.858 1.821 1.858 28,695,517 1.8465 0.68%
2005-12-16 0 3.700 3.700 3.725 3.700 3.750 10,140,945 37,799,246 3.7274 1.845 1.845 1.858 1.845 1.870 20,331,613 1.8591 -0.67%
2005-12-15 0 3.725 3.700 3.725 3.700 3.750 6,127,225 22,720,658 3.7081 1.858 1.845 1.858 1.845 1.870 12,284,493 1.8495 0.00%
2005-12-14 0 3.725 3.700 3.725 3.675 3.725 9,881,486 36,557,153 3.6996 1.858 1.845 1.858 1.833 1.858 19,811,423 1.8453 0.00%
2005-12-13 0 3.725 3.700 3.725 3.675 3.725 6,906,771 25,656,063 3.7146 1.858 1.845 1.858 1.833 1.858 13,847,407 1.8528 0.00%
2005-12-12 0 3.725 3.700 3.725 3.625 3.725 17,186,417 63,364,191 3.6869 1.858 1.845 1.858 1.808 1.858 34,457,102 1.8389 2.05%
2005-12-09 0 3.650 3.625 3.650 3.625 3.700 11,822,808 43,251,889 3.6583 1.821 1.808 1.821 1.808 1.845 23,703,585 1.8247 -0.68%
2005-12-08 0 3.675 3.650 3.675 3.650 3.750 18,775,400 69,117,925 3.6813 1.833 1.821 1.833 1.821 1.870 37,642,859 1.8361 -2.00%
2005-12-07 0 3.750 3.725 3.750 3.675 3.750 15,621,200 58,068,800 3.7173 1.870 1.858 1.870 1.833 1.870 31,318,993 1.8541 0.67%
2005-12-06 0 3.725 3.725 3.750 3.725 3.825 17,262,000 64,934,550 3.7617 1.858 1.858 1.870 1.858 1.908 34,608,638 1.8763 -3.25%
2005-12-05 0 3.850 3.825 3.850 3.800 3.875 16,069,600 61,592,706 3.8329 1.920 1.908 1.920 1.895 1.933 32,217,992 1.9117 -1.28%
2005-12-02 0 3.900 3.850 3.875 3.750 3.900 31,516,041 120,525,723 3.8243 1.945 1.920 1.933 1.870 1.945 63,186,610 1.9075 5.41%
2005-12-01 0 3.700 3.700 3.725 3.700 3.775 12,551,614 46,905,119 3.7370 1.845 1.845 1.858 1.845 1.883 25,164,771 1.8639 -2.63%
2005-11-30 0 3.800 3.775 3.800 3.725 3.800 10,539,433 39,683,381 3.7652 1.895 1.883 1.895 1.858 1.895 21,130,543 1.8780 0.66%
2005-11-29 0 3.775 3.750 3.775 3.700 3.800 14,620,374 54,753,285 3.7450 1.883 1.870 1.883 1.845 1.895 29,312,434 1.8679 1.34%
2005-11-28 0 3.725 3.725 3.750 3.725 3.800 9,751,000 36,469,425 3.7401 1.858 1.858 1.870 1.858 1.895 19,549,811 1.8655 -1.97%
2005-11-25 0 3.800 3.800 3.825 3.750 3.825 7,587,384 28,761,393 3.7907 1.895 1.895 1.908 1.870 1.908 15,211,970 1.8907 0.00%
2005-11-24 0 3.800 3.800 3.825 3.775 3.850 6,587,000 25,077,025 3.8070 1.895 1.895 1.908 1.883 1.920 13,206,297 1.8989 -0.65%
2005-11-23 0 3.825 3.825 3.850 3.800 3.875 20,560,758 79,019,652 3.8432 1.908 1.908 1.920 1.895 1.933 41,222,329 1.9169 0.00%
2005-11-22 0 3.825 3.800 3.825 3.775 3.850 11,795,108 44,912,883 3.8078 1.908 1.895 1.908 1.883 1.920 23,648,049 1.8992 0.66%
2005-11-21 0 3.800 3.800 3.825 3.775 3.875 27,400,840 104,611,450 3.8178 1.895 1.895 1.908 1.883 1.933 54,936,031 1.9042 0.00%
2005-11-18 0 3.800 3.800 3.825 3.700 3.825 34,396,122 129,565,084 3.7669 1.895 1.895 1.908 1.845 1.908 68,960,894 1.8788 3.40%
2005-11-17 0 3.675 3.650 3.675 3.575 3.675 12,795,800 46,316,655 3.6197 1.833 1.821 1.833 1.783 1.833 25,654,340 1.8054 1.38%
2005-11-16 0 3.625 3.600 3.625 3.575 3.625 10,524,000 38,047,600 3.6153 1.808 1.796 1.808 1.783 1.808 21,099,601 1.8032 1.40%
2005-11-15 0 3.575 3.575 3.600 3.525 3.600 6,906,355 24,539,069 3.5531 1.783 1.783 1.796 1.758 1.796 13,846,573 1.7722 -0.72%
2005-11-14 0 3.625 3.625 3.650 3.600 3.650 11,108,320 40,269,195 3.6251 1.796 1.796 1.808 1.784 1.808 22,419,539 1.7962 0.00%
2005-11-11 0 3.625 3.600 3.650 3.525 3.625 28,514,625 102,204,354 3.5843 1.796 1.784 1.808 1.747 1.796 57,550,083 1.7759 2.84%
2005-11-10 0 3.525 3.500 3.525 3.450 3.550 19,614,000 68,626,950 3.4989 1.747 1.734 1.747 1.709 1.759 39,586,259 1.7336 0.71%
2005-11-09 0 3.500 3.475 3.500 3.450 3.525 23,987,383 83,733,045 3.4907 1.734 1.722 1.734 1.709 1.747 48,412,907 1.7296 0.00%
2005-11-08 0 3.500 3.475 3.500 3.400 3.500 23,349,807 80,705,253 3.4564 1.734 1.722 1.734 1.685 1.734 47,126,109 1.7125 2.94%
2005-11-07 0 3.400 3.375 3.400 3.300 3.400 26,600,200 89,075,030 3.3487 1.685 1.672 1.685 1.635 1.685 53,686,265 1.6592 0.74%
2005-11-04 0 3.375 3.350 3.375 3.325 3.450 31,611,522 106,675,178 3.3746 1.672 1.660 1.672 1.647 1.709 63,800,443 1.6720 -0.74%
2005-11-03 0 3.400 3.400 3.425 3.375 3.575 48,573,600 167,655,128 3.4516 1.685 1.685 1.697 1.672 1.771 98,034,420 1.7102 -4.90%
2005-11-02 0 3.575 3.550 3.575 3.450 3.625 65,504,229 232,413,565 3.5481 1.771 1.759 1.771 1.709 1.796 132,204,924 1.7580 1.42%
2005-11-01 0 3.525 3.525 3.550 3.475 3.825 64,319,140 233,760,226 3.6344 1.747 1.747 1.759 1.722 1.895 129,813,100 1.8007 -7.24%
2005-10-31 0 3.800 3.775 3.800 3.650 3.800 29,839,493 112,195,343 3.7600 1.883 1.870 1.883 1.808 1.883 60,224,018 1.8630 4.83%
2005-10-28 0 3.625 3.625 3.650 3.625 3.750 29,810,480 109,684,164 3.6794 1.796 1.796 1.808 1.796 1.858 60,165,463 1.8230 -3.97%
2005-10-27 0 3.775 3.750 3.775 3.750 3.825 20,772,000 78,492,082 3.7787 1.870 1.858 1.870 1.858 1.895 41,923,410 1.8723 -1.31%
2005-10-26 0 3.825 3.800 3.825 3.675 3.825 46,788,104 176,323,199 3.7685 1.895 1.883 1.895 1.821 1.895 94,430,815 1.8672 4.79%
2005-10-25 0 3.650 3.650 3.675 3.500 3.675 31,280,432 112,350,433 3.5917 1.808 1.808 1.821 1.734 1.821 63,132,216 1.7796 2.10%
2005-10-24 0 3.575 3.525 3.575 3.500 3.575 8,528,000 30,185,500 3.5396 1.771 1.747 1.771 1.734 1.771 17,211,768 1.7538 0.70%
2005-10-21 0 3.550 3.550 3.575 3.400 3.575 25,065,000 87,801,400 3.5029 1.759 1.759 1.771 1.685 1.771 50,587,824 1.7356 3.65%
2005-10-20 0 3.425 3.400 3.425 3.350 3.425 8,629,312 29,259,054 3.3907 1.697 1.685 1.697 1.660 1.697 17,416,242 1.6800 1.48%
2005-10-19 0 3.375 3.350 3.375 3.325 3.450 34,125,000 114,860,406 3.3659 1.672 1.660 1.672 1.647 1.709 68,873,309 1.6677 -2.17%
2005-10-18 0 3.450 3.450 3.475 3.375 3.475 13,238,761 45,570,647 3.4422 1.709 1.709 1.722 1.672 1.722 26,719,334 1.7055 0.73%
2005-10-17 0 3.425 3.400 3.425 3.350 3.425 17,790,700 60,184,043 3.3829 1.697 1.685 1.697 1.660 1.697 35,906,356 1.6761 1.48%
2005-10-14 0 3.375 3.350 3.375 3.350 3.450 19,461,112 65,496,003 3.3655 1.672 1.660 1.672 1.660 1.709 39,277,690 1.6675 -2.17%
2005-10-13 0 3.450 3.425 3.450 3.325 3.475 24,017,043 81,625,546 3.3987 1.709 1.697 1.709 1.647 1.722 48,472,769 1.6839 0.00%
2005-10-12 0 3.450 3.425 3.450 3.400 3.600 25,578,000 88,603,700 3.4641 1.709 1.697 1.709 1.685 1.784 51,623,194 1.7164 -3.50%
2005-10-10 0 3.575 3.550 3.575 3.475 3.575 13,082,000 46,344,150 3.5426 1.771 1.759 1.771 1.722 1.771 26,402,949 1.7553 2.14%
2005-10-07 0 3.500 3.500 3.525 3.500 3.550 29,249,931 102,762,664 3.5133 1.734 1.734 1.747 1.734 1.759 59,034,126 1.7407 -1.41%
2005-10-06 0 3.550 3.525 3.550 3.450 3.575 41,877,000 147,011,975 3.5106 1.759 1.747 1.759 1.709 1.771 84,518,903 1.7394 -2.07%
2005-10-05 0 3.625 3.625 3.650 3.600 3.700 27,375,000 99,267,142 3.6262 1.796 1.796 1.808 1.784 1.833 55,250,017 1.7967 -1.36%
2005-10-04 0 3.675 3.650 3.675 3.650 3.700 18,798,000 69,099,400 3.6759 1.821 1.808 1.821 1.808 1.833 37,939,354 1.8213 -0.68%
2005-10-03 0 3.700 3.675 3.700 3.650 3.800 13,068,865 48,717,507 3.7278 1.833 1.821 1.833 1.808 1.883 26,376,439 1.8470 -1.33%
2005-09-30 0 3.750 3.750 3.775 3.650 3.775 27,352,584 101,930,907 3.7266 1.858 1.858 1.870 1.808 1.870 55,204,776 1.8464 2.74%
2005-09-29 0 3.650 3.650 3.675 3.600 3.675 23,040,618 83,919,794 3.6423 1.808 1.808 1.821 1.784 1.821 46,502,084 1.8046 1.39%
2005-09-28 0 3.600 3.600 3.625 3.550 3.625 34,870,000 124,984,230 3.5843 1.784 1.784 1.796 1.759 1.796 70,376,917 1.7759 1.41%
2005-09-27 0 3.550 3.525 3.550 3.525 3.650 52,906,000 188,658,140 3.5659 1.759 1.747 1.759 1.747 1.808 106,778,353 1.7668 -2.07%
2005-09-26 0 3.625 3.625 3.650 3.600 3.725 26,624,000 97,129,450 3.6482 1.796 1.796 1.808 1.784 1.846 53,734,300 1.8076 -2.03%
2005-09-23 0 3.700 3.675 3.700 3.675 3.750 26,595,500 98,504,241 3.7038 1.833 1.821 1.833 1.821 1.858 53,676,779 1.8351 -0.67%
2005-09-22 0 3.725 3.700 3.725 3.600 3.725 50,961,000 188,360,565 3.6962 1.846 1.833 1.846 1.784 1.846 102,852,827 1.8314 2.76%
2005-09-21 0 3.625 3.600 3.625 3.550 3.700 42,398,745 153,410,708 3.6183 1.796 1.784 1.796 1.759 1.833 85,571,923 1.7928 -1.36%
2005-09-20 0 3.675 3.650 3.675 3.500 3.700 63,483,338 229,749,803 3.6191 1.821 1.808 1.821 1.734 1.833 128,126,229 1.7932 5.00%
2005-09-16 0 3.500 3.500 3.525 3.375 3.550 39,728,828 138,678,639 3.4906 1.734 1.734 1.747 1.672 1.759 80,183,322 1.7295 3.70%
2005-09-15 0 3.375 3.375 3.400 3.350 3.400 25,931,188 87,485,237 3.3737 1.672 1.672 1.685 1.660 1.685 52,336,021 1.6716 0.00%
2005-09-14 0 3.375 3.375 3.400 3.275 3.400 29,279,524 97,910,255 3.3440 1.672 1.672 1.685 1.623 1.685 59,093,852 1.6569 3.05%
2005-09-13 0 3.275 3.250 3.275 3.150 3.350 28,738,218 93,327,898 3.2475 1.623 1.610 1.623 1.561 1.660 58,001,353 1.6091 2.34%
2005-09-12 0 3.200 3.175 3.200 3.175 3.250 6,194,000 19,928,390 3.2174 1.586 1.573 1.586 1.573 1.610 12,501,136 1.5941 0.00%
2005-09-09 0 3.200 3.200 3.225 3.200 3.250 10,598,000 34,254,060 3.2321 1.586 1.586 1.598 1.586 1.610 21,389,577 1.6014 -1.54%
2005-09-08 0 3.250 3.250 3.275 3.250 3.325 5,778,000 18,937,500 3.2775 1.610 1.610 1.623 1.610 1.647 11,661,538 1.6239 -0.76%
2005-09-07 0 3.275 3.275 3.300 3.250 3.300 7,574,000 24,788,200 3.2728 1.623 1.623 1.635 1.610 1.635 15,286,343 1.6216 0.00%
2005-09-06 0 3.275 3.250 3.275 3.225 3.350 14,099,500 46,074,675 3.2678 1.623 1.610 1.623 1.598 1.660 28,456,534 1.6191 -0.76%
2005-09-05 0 3.300 3.300 3.325 3.275 3.375 7,788,000 25,747,800 3.3061 1.635 1.635 1.647 1.623 1.672 15,718,252 1.6381 -1.49%
2005-09-02 0 3.350 3.350 3.375 3.325 3.375 24,598,000 82,577,200 3.3571 1.660 1.660 1.672 1.647 1.672 49,645,294 1.6633 0.00%
2005-09-01 0 3.350 3.325 3.350 3.225 3.350 34,463,800 113,332,353 3.2884 1.660 1.647 1.660 1.598 1.660 69,557,098 1.6293 4.69%
2005-08-31 0 3.200 3.175 3.200 3.125 3.200 8,406,000 26,568,064 3.1606 1.586 1.573 1.586 1.548 1.586 16,965,540 1.5660 1.59%
2005-08-30 0 3.150 3.150 3.175 3.125 3.175 12,730,000 40,111,900 3.1510 1.561 1.561 1.573 1.548 1.573 25,692,519 1.5612 -1.56%
2005-08-29 0 3.200 3.175 3.225 3.075 3.225 30,114,000 94,462,350 3.1368 1.586 1.573 1.598 1.524 1.598 60,778,046 1.5542 1.59%
2005-08-26 0 3.150 3.125 3.150 3.100 3.150 12,309,226 38,491,730 3.1271 1.561 1.548 1.561 1.536 1.561 24,843,286 1.5494 0.80%
2005-08-25 0 3.125 3.100 3.125 3.050 3.125 25,147,755 77,918,371 3.0984 1.548 1.536 1.548 1.511 1.548 50,754,846 1.5352 1.63%
2005-08-24 0 3.075 3.050 3.075 3.050 3.100 7,961,023 24,380,336 3.0625 1.524 1.511 1.524 1.511 1.536 16,067,458 1.5174 -0.81%
2005-08-23 0 3.100 3.075 3.100 3.050 3.100 26,713,000 82,207,225 3.0774 1.536 1.524 1.536 1.511 1.536 53,913,926 1.5248 -0.80%
2005-08-22 0 3.125 3.100 3.125 3.050 3.125 11,916,826 36,763,333 3.0850 1.548 1.536 1.548 1.511 1.548 24,051,318 1.5285 2.46%
2005-08-19 0 3.050 3.025 3.050 2.975 3.125 43,964,813 133,391,263 3.0340 1.511 1.499 1.511 1.474 1.548 88,732,664 1.5033 1.67%
2005-08-18 0 3.000 2.975 3.000 2.950 3.050 44,841,486 134,867,723 3.0077 1.486 1.474 1.486 1.462 1.511 90,502,023 1.4902 0.00%
2005-08-17 0 3.000 2.975 3.000 2.975 3.050 42,263,240 127,304,232 3.0122 1.486 1.474 1.486 1.474 1.511 85,298,438 1.4925 -2.44%
2005-08-16 0 3.075 3.075 3.100 3.025 3.125 29,316,601 89,680,408 3.0590 1.524 1.524 1.536 1.499 1.548 59,168,684 1.5157 -0.81%
2005-08-15 0 3.100 3.075 3.100 3.025 3.150 19,715,433 60,738,577 3.0808 1.536 1.524 1.536 1.499 1.561 39,790,978 1.5264 -1.59%
2005-08-12 0 3.150 3.125 3.150 3.100 3.175 46,088,000 144,458,536 3.1344 1.561 1.548 1.561 1.536 1.573 93,017,819 1.5530 0.80%
2005-08-11 0 3.125 3.125 3.150 3.025 3.200 160,431,758 498,352,504 3.1063 1.548 1.548 1.561 1.499 1.586 323,793,878 1.5391 10.62%
2005-08-10 0 2.825 2.800 2.825 2.675 2.850 40,101,000 110,443,375 2.7541 1.400 1.387 1.400 1.325 1.412 80,934,464 1.3646 5.61%
2005-08-09 0 2.675 2.650 2.675 2.650 2.700 8,650,000 23,082,000 2.6684 1.325 1.313 1.325 1.313 1.338 17,457,996 1.3221 -0.93%
2005-08-08 0 2.700 2.700 2.725 2.650 2.700 16,007,883 42,852,277 2.6769 1.338 1.338 1.350 1.313 1.338 32,308,158 1.3264 0.93%
2005-08-05 0 2.675 2.675 2.700 2.675 2.750 15,918,000 43,198,450 2.7138 1.325 1.325 1.338 1.325 1.363 32,126,750 1.3446 -2.73%
2005-08-04 0 2.750 2.750 2.775 2.750 2.825 11,659,506 32,656,103 2.8008 1.363 1.363 1.375 1.363 1.400 23,531,978 1.3877 -2.65%
2005-08-03 0 2.825 2.825 2.850 2.800 2.900 28,375,857 80,625,210 2.8413 1.400 1.400 1.412 1.387 1.437 57,270,012 1.4078 -0.88%
2005-08-02 0 2.850 2.850 2.875 2.700 2.875 89,159,618 251,140,127 2.8167 1.412 1.412 1.424 1.338 1.424 179,947,779 1.3956 5.56%
2005-08-01 0 2.700 2.700 2.725 2.625 2.725 45,636,640 123,135,546 2.6982 1.338 1.338 1.350 1.301 1.350 92,106,855 1.3369 3.97%
2005-07-29 0 2.625 2.625 2.650 2.625 2.675 16,246,000 42,928,900 2.6424 1.287 1.287 1.299 1.287 1.311 33,142,258 1.2953 -0.94%
2005-07-28 0 2.650 2.625 2.650 2.600 2.650 21,562,000 56,648,950 2.6273 1.299 1.287 1.299 1.274 1.299 43,987,035 1.2879 0.95%
2005-07-27 0 2.625 2.600 2.625 2.525 2.625 30,960,260 79,918,500 2.5813 1.287 1.274 1.287 1.238 1.287 63,159,728 1.2653 2.94%
2005-07-26 0 2.550 2.525 2.550 2.525 2.550 7,582,294 19,224,813 2.5355 1.250 1.238 1.250 1.238 1.250 15,468,075 1.2429 0.00%
2005-07-25 0 2.550 2.525 2.550 2.500 2.575 7,995,404 20,198,648 2.5263 1.250 1.238 1.250 1.225 1.262 16,310,830 1.2384 0.99%
2005-07-22 0 2.525 2.525 2.550 2.500 2.650 21,562,000 54,881,260 2.5453 1.238 1.238 1.250 1.225 1.299 43,987,035 1.2477 -1.94%
2005-07-21 0 2.575 2.550 2.575 2.525 2.625 19,148,000 49,219,650 2.5705 1.262 1.250 1.262 1.238 1.287 39,062,413 1.2600 -1.90%
2005-07-20 0 2.625 2.600 2.625 2.575 2.650 15,041,085 39,385,519 2.6185 1.287 1.274 1.287 1.262 1.299 30,684,201 1.2836 0.96%
2005-07-19 0 2.600 2.600 2.625 2.500 2.675 40,767,301 105,586,140 2.5900 1.274 1.274 1.287 1.225 1.311 83,166,344 1.2696 4.00%
2005-07-18 0 2.500 2.500 2.525 2.475 2.525 9,825,000 24,566,000 2.5004 1.225 1.225 1.238 1.213 1.238 20,043,253 1.2256 -0.99%
2005-07-15 0 2.525 2.500 2.525 2.475 2.550 25,110,000 63,235,724 2.5183 1.238 1.225 1.238 1.213 1.250 51,225,047 1.2345 0.00%
2005-07-14 0 2.525 2.525 2.550 2.425 2.600 86,708,990 219,248,832 2.5286 1.238 1.238 1.250 1.189 1.274 176,888,572 1.2395 6.32%
2005-07-13 0 2.375 2.350 2.375 2.300 2.375 32,140,138 75,430,710 2.3469 1.164 1.152 1.164 1.127 1.164 65,566,709 1.1504 3.26%
2005-07-12 0 2.300 2.300 2.325 2.300 2.350 7,774,000 18,016,550 2.3175 1.127 1.127 1.140 1.127 1.152 15,859,160 1.1360 -1.08%
2005-07-11 0 2.325 2.325 2.350 2.325 2.350 11,154,000 26,146,450 2.3441 1.140 1.140 1.152 1.140 1.152 22,754,447 1.1491 1.09%
2005-07-08 0 2.300 2.275 2.300 2.275 2.300 16,717,000 38,070,975 2.2774 1.127 1.115 1.127 1.115 1.127 34,103,110 1.1163 0.00%
2005-07-07 0 2.300 2.275 2.300 2.275 2.325 15,942,658 36,551,231 2.2927 1.127 1.115 1.127 1.115 1.140 32,523,433 1.1238 -1.08%
2005-07-06 0 2.325 2.300 2.325 2.300 2.325 12,750,177 29,459,712 2.3105 1.140 1.127 1.140 1.127 1.140 26,010,689 1.1326 0.00%
2005-07-05 0 2.325 2.300 2.325 2.275 2.325 9,845,108 22,708,410 2.3066 1.140 1.127 1.140 1.115 1.140 20,084,274 1.1307 1.09%
2005-07-04 0 2.300 2.275 2.300 2.275 2.300 7,714,000 17,674,250 2.2912 1.127 1.115 1.127 1.115 1.127 15,736,759 1.1231 0.00%
2005-06-30 0 2.300 2.275 2.300 2.275 2.325 10,710,000 24,648,200 2.3014 1.127 1.115 1.127 1.115 1.140 21,848,676 1.1281 -1.08%
2005-06-29 0 2.325 2.300 2.325 2.275 2.325 14,503,000 33,289,770 2.2954 1.140 1.127 1.140 1.115 1.140 29,586,493 1.1252 1.09%
2005-06-28 0 2.300 2.275 2.300 2.275 2.325 9,588,000 22,017,100 2.2963 1.127 1.115 1.127 1.115 1.140 19,559,767 1.1256 1.10%
2005-06-27 0 2.275 2.275 2.300 2.275 2.300 6,226,000 14,291,450 2.2954 1.115 1.115 1.127 1.115 1.127 12,701,200 1.1252 -1.09%
2005-06-24 0 2.300 2.300 2.325 2.300 2.325 22,417,000 51,812,827 2.3113 1.127 1.127 1.140 1.127 1.140 45,731,257 1.1330 -1.08%
2005-06-23 0 2.325 2.300 2.325 2.300 2.375 13,124,250 30,600,186 2.3316 1.140 1.127 1.140 1.127 1.164 26,773,808 1.1429 -1.06%
2005-06-22 0 2.350 2.350 2.375 2.325 2.375 29,079,000 67,868,485 2.3339 1.152 1.152 1.164 1.140 1.164 59,321,909 1.1441 2.17%
2005-06-21 0 2.300 2.275 2.300 2.275 2.325 13,450,000 30,909,150 2.2981 1.127 1.115 1.127 1.115 1.140 27,438,346 1.1265 -1.08%
2005-06-20 0 2.325 2.300 2.325 2.300 2.350 6,786,370 15,780,814 2.3254 1.140 1.127 1.140 1.127 1.152 13,844,370 1.1399 1.09%
2005-06-17 0 2.300 2.300 2.325 2.300 2.375 9,058,000 20,939,950 2.3118 1.127 1.127 1.140 1.127 1.164 18,478,553 1.1332 -2.13%
2005-06-16 0 2.350 2.325 2.350 2.275 2.350 15,110,000 35,080,950 2.3217 1.152 1.140 1.152 1.115 1.152 30,824,789 1.1381 1.08%
2005-06-15 0 2.325 2.300 2.325 2.275 2.325 12,423,868 28,659,802 2.3068 1.140 1.127 1.140 1.115 1.140 25,345,011 1.1308 2.20%
2005-06-14 0 2.275 2.250 2.275 2.250 2.325 23,514,000 53,589,200 2.2790 1.115 1.103 1.115 1.103 1.140 47,969,165 1.1172 0.00%
2005-06-13 0 2.275 2.250 2.275 2.250 2.325 20,776,399 47,572,600 2.2897 1.115 1.103 1.115 1.103 1.140 42,384,389 1.1224 -1.09%
2005-06-10 0 2.300 2.300 2.325 2.300 2.350 22,832,000 52,900,654 2.3170 1.127 1.127 1.140 1.127 1.152 46,577,868 1.1357 0.00%
2005-06-09 0 2.300 2.300 2.325 2.300 2.375 53,871,186 125,782,539 2.3349 1.127 1.127 1.140 1.127 1.164 109,898,607 1.1445 -3.16%
2005-06-08 0 2.375 2.375 2.400 2.375 2.450 36,724,459 87,782,079 2.3903 1.164 1.164 1.176 1.164 1.201 74,918,842 1.1717 -3.06%
2005-06-07 0 2.450 2.425 2.450 2.400 2.500 24,955,500 60,867,575 2.4390 1.201 1.189 1.201 1.176 1.225 50,909,863 1.1956 -2.00%
2005-06-06 0 2.500 2.475 2.500 2.450 2.500 5,862,758 14,597,038 2.4898 1.225 1.213 1.225 1.201 1.225 11,960,177 1.2205 -0.99%
2005-06-03 0 2.525 2.500 2.525 2.475 2.525 15,133,929 37,939,408 2.5069 1.238 1.225 1.238 1.213 1.238 30,873,605 1.2289 2.02%
2005-06-02 0 2.475 2.450 2.500 2.450 2.500 12,804,617 31,651,815 2.4719 1.213 1.201 1.225 1.201 1.225 26,121,748 1.2117 1.02%
2005-06-01 0 2.450 2.425 2.450 2.425 2.500 8,918,000 21,846,970 2.4498 1.201 1.189 1.201 1.189 1.225 18,192,950 1.2008 -1.01%
2005-05-31 0 2.475 2.450 2.475 2.400 2.525 14,826,000 36,849,750 2.4855 1.213 1.201 1.213 1.176 1.238 30,245,422 1.2184 1.02%
2005-05-30 0 2.450 2.425 2.450 2.375 2.450 3,959,000 9,583,025 2.4206 1.201 1.189 1.201 1.164 1.201 8,076,462 1.1865 2.08%
2005-05-27 0 2.400 2.375 2.400 2.350 2.425 17,629,000 42,285,450 2.3986 1.176 1.164 1.176 1.152 1.189 35,963,614 1.1758 3.23%
2005-05-26 0 2.325 2.325 2.350 2.325 2.375 15,985,000 37,540,725 2.3485 1.140 1.140 1.152 1.140 1.164 32,609,812 1.1512 -3.13%
2005-05-25 0 2.400 2.375 2.400 2.375 2.450 19,370,000 46,495,800 2.4004 1.176 1.164 1.176 1.164 1.201 39,515,299 1.1767 -1.03%
2005-05-24 0 2.425 2.400 2.425 2.400 2.475 16,945,497 41,143,755 2.4280 1.189 1.176 1.189 1.176 1.213 34,569,250 1.1902 -2.02%
2005-05-23 0 2.475 2.450 2.475 2.450 2.500 7,692,000 19,060,800 2.4780 1.213 1.201 1.213 1.201 1.225 15,691,878 1.2147 -1.00%
2005-05-20 0 2.500 2.475 2.500 2.450 2.525 24,975,700 62,327,743 2.4955 1.225 1.213 1.225 1.201 1.238 50,951,071 1.2233 -0.99%
2005-05-19 0 2.525 2.500 2.525 2.500 2.550 6,604,450 16,669,248 2.5239 1.238 1.225 1.238 1.225 1.250 13,473,248 1.2372 0.00%
2005-05-18 0 2.525 2.500 2.525 2.500 2.550 14,640,000 36,946,650 2.5237 1.238 1.225 1.238 1.225 1.250 29,865,977 1.2371 1.00%
2005-05-17 0 2.500 2.475 2.500 2.500 2.575 20,056,132 50,519,973 2.5189 1.225 1.213 1.225 1.225 1.262 40,915,026 1.2348 -2.91%
2005-05-13 0 2.575 2.550 2.575 2.525 2.575 13,874,092 35,422,919 2.5532 1.262 1.250 1.262 1.238 1.262 28,303,505 1.2515 0.00%
2005-05-12 0 2.575 2.550 2.575 2.525 2.575 13,109,040 33,490,180 2.5547 1.262 1.250 1.262 1.238 1.262 26,742,779 1.2523 3.00%
2005-05-11 0 2.500 2.500 2.525 2.475 2.550 16,177,664 40,742,810 2.5185 1.225 1.225 1.238 1.213 1.250 33,002,851 1.2345 -0.99%
2005-05-10 0 2.525 2.525 2.550 2.525 2.575 8,554,000 21,731,750 2.5405 1.238 1.238 1.250 1.238 1.262 17,450,380 1.2453 -0.98%
2005-05-09 0 2.550 2.550 2.575 2.550 2.650 16,930,818 43,525,429 2.5708 1.250 1.250 1.262 1.250 1.299 34,539,305 1.2602 -1.92%
2005-05-06 0 2.600 2.575 2.600 2.525 2.600 45,588,000 117,085,996 2.5684 1.274 1.262 1.274 1.238 1.274 93,000,694 1.2590 2.97%
2005-05-05 0 2.525 2.525 2.550 2.500 2.550 26,922,222 68,214,178 2.5337 1.238 1.238 1.250 1.225 1.250 54,922,026 1.2420 4.12%
2005-05-04 1 - - - - - 0 0 - 1.189 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 1.189 - - - - 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 1.189 1.176 1.189 1.176 1.201 23,052,291 1.1919 -1.02%
2005-04-28 0 2.450 2.425 2.450 2.425 2.450 10,087,899 24,674,518 2.4460 1.201 1.189 1.201 1.189 1.201 20,579,574 1.1990 1.03%
2005-04-27 0 2.425 2.425 2.450 2.425 2.450 5,263,000 12,777,750 2.4278 1.189 1.189 1.201 1.189 1.201 10,736,656 1.1901 -1.02%
2005-04-26 0 2.450 2.425 2.450 2.375 2.475 17,216,000 42,005,650 2.4399 1.201 1.189 1.201 1.164 1.213 35,121,083 1.1960 2.08%
2005-04-25 0 2.400 2.400 2.425 2.400 2.450 12,331,000 29,923,625 2.4267 1.176 1.176 1.189 1.176 1.201 25,155,558 1.1895 -2.04%
2005-04-22 0 2.450 2.425 2.450 2.400 2.450 10,305,655 24,865,214 2.4128 1.201 1.189 1.201 1.176 1.201 21,023,802 1.1827 2.08%
2005-04-21 0 2.400 2.400 2.425 2.350 2.425 15,085,212 35,843,157 2.3760 1.176 1.176 1.189 1.152 1.189 30,774,221 1.1647 0.00%
2005-04-20 0 2.400 2.400 2.425 2.400 2.450 3,402,000 8,225,550 2.4179 1.176 1.176 1.189 1.176 1.201 6,940,168 1.1852 1.05%
2005-04-19 0 2.375 2.375 2.400 2.375 2.425 21,957,003 52,295,697 2.3817 1.164 1.164 1.176 1.164 1.189 44,792,851 1.1675 1.06%
2005-04-18 0 2.350 2.350 2.375 2.300 2.425 45,463,890 107,698,006 2.3689 1.152 1.152 1.164 1.127 1.189 92,747,506 1.1612 -6.93%
2005-04-15 0 2.525 2.525 2.550 2.525 2.600 17,842,000 45,548,700 2.5529 1.238 1.238 1.250 1.238 1.274 36,398,139 1.2514 -3.81%
2005-04-14 0 2.625 2.600 2.625 2.575 2.625 13,772,484 35,935,912 2.6093 1.287 1.274 1.287 1.262 1.287 28,096,222 1.2790 0.96%
2005-04-13 0 2.600 2.600 2.625 2.600 2.625 6,667,997 17,445,742 2.6163 1.274 1.274 1.287 1.274 1.287 13,602,886 1.2825 0.00%
2005-04-12 0 2.600 2.575 2.600 2.575 2.625 10,376,000 26,903,545 2.5929 1.274 1.262 1.274 1.262 1.287 21,167,307 1.2710 0.00%
2005-04-11 0 2.600 2.600 2.625 2.575 2.625 22,991,750 59,883,750 2.6046 1.274 1.274 1.287 1.262 1.287 46,903,762 1.2767 0.97%
2005-04-08 0 2.575 2.550 2.575 2.550 2.575 10,079,667 25,876,484 2.5672 1.262 1.250 1.262 1.250 1.262 20,562,780 1.2584 0.98%
2005-04-07 0 2.550 2.550 2.575 2.525 2.575 25,118,000 64,014,950 2.5486 1.250 1.250 1.262 1.238 1.262 51,241,367 1.2493 0.99%
2005-04-06 0 2.525 2.525 2.550 2.525 2.575 22,836,044 58,021,057 2.5408 1.238 1.238 1.250 1.238 1.262 46,586,118 1.2455 -0.98%
2005-04-04 0 2.550 2.550 2.575 2.475 2.600 37,362,000 94,775,100 2.5367 1.250 1.250 1.262 1.213 1.274 76,219,442 1.2435 -0.97%
2005-04-01 0 2.575 2.550 2.575 2.500 2.625 33,638,086 86,099,073 2.5596 1.262 1.250 1.262 1.225 1.287 68,622,562 1.2547 -2.83%
2005-03-31 0 2.650 2.625 2.650 2.575 2.725 126,731,172 339,011,520 2.6750 1.299 1.287 1.299 1.262 1.336 258,534,854 1.3113 3.92%
2005-03-30 1 - - - - - 0 0 - 1.250 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 1.250 - - - - 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 1.250 1.250 1.262 1.238 1.262 13,937,456 1.2539 4.08%
2005-03-23 0 2.450 2.425 2.450 2.425 2.475 17,661,000 43,144,150 2.4429 1.201 1.189 1.201 1.189 1.213 36,028,895 1.1975 0.00%
2005-03-22 0 2.450 2.450 2.475 2.425 2.500 35,580,750 87,427,075 2.4571 1.201 1.201 1.213 1.189 1.225 72,585,646 1.2045 -2.00%
2005-03-21 0 2.500 2.475 2.500 2.450 2.500 14,644,000 36,217,100 2.4732 1.225 1.213 1.225 1.201 1.225 29,874,137 1.2123 1.01%
2005-03-18 0 2.475 2.450 2.475 2.450 2.500 17,071,000 42,236,350 2.4742 1.213 1.201 1.213 1.201 1.225 34,825,280 1.2128 0.00%
2005-03-17 0 2.475 2.450 2.475 2.450 2.475 18,480,000 45,292,650 2.4509 1.213 1.201 1.213 1.201 1.213 37,699,676 1.2014 0.00%
2005-03-16 0 2.475 2.450 2.475 2.400 2.475 20,705,000 50,599,975 2.4439 1.213 1.201 1.213 1.176 1.213 42,238,733 1.1980 1.02%
2005-03-15 0 2.450 2.425 2.450 2.400 2.475 26,838,103 65,157,652 2.4278 1.201 1.189 1.201 1.176 1.213 54,750,421 1.1901 0.00%
2005-03-14 0 2.450 2.450 2.475 2.425 2.475 18,534,576 45,479,098 2.4537 1.201 1.201 1.213 1.189 1.213 37,811,012 1.2028 -2.00%
2005-03-11 0 2.500 2.500 2.525 2.425 2.525 85,410,165 211,513,341 2.4764 1.225 1.225 1.238 1.189 1.238 174,238,936 1.2139 -0.99%
2005-03-10 0 2.525 2.500 2.525 2.275 2.550 135,148,265 330,900,819 2.4484 1.238 1.225 1.238 1.115 1.250 275,705,940 1.2002 8.60%
2005-03-09 0 2.325 2.300 2.325 2.300 2.325 14,154,000 32,669,000 2.3081 1.140 1.127 1.140 1.127 1.140 28,874,524 1.1314 0.00%
2005-03-08 0 2.325 2.300 2.325 2.275 2.325 7,176,000 16,524,700 2.3028 1.140 1.127 1.140 1.115 1.140 14,639,225 1.1288 1.09%
2005-03-07 0 2.300 2.300 2.325 2.275 2.325 28,502,394 65,594,897 2.3014 1.127 1.127 1.140 1.115 1.140 58,145,618 1.1281 0.00%
2005-03-04 0 2.300 2.275 2.300 2.250 2.300 33,264,000 75,791,700 2.2785 1.127 1.115 1.127 1.103 1.127 67,859,416 1.1169 1.10%
2005-03-03 0 2.275 2.250 2.275 2.200 2.275 10,082,228 22,656,065 2.2471 1.115 1.103 1.115 1.078 1.115 20,568,005 1.1015 3.41%
2005-03-02 0 2.200 2.200 2.225 2.200 2.300 25,371,870 57,110,240 2.2509 1.078 1.078 1.091 1.078 1.127 51,759,268 1.1034 -1.12%
2005-03-01 0 2.225 2.200 2.225 2.175 2.250 13,286,000 29,118,950 2.1917 1.091 1.078 1.091 1.066 1.103 27,103,782 1.0744 0.00%
2005-02-28 0 2.225 2.225 2.250 2.200 2.275 12,162,700 27,347,023 2.2484 1.091 1.091 1.103 1.078 1.115 24,812,221 1.1022 -1.11%
2005-02-25 0 2.250 2.250 2.275 2.225 2.275 20,642,000 46,558,800 2.2555 1.103 1.103 1.115 1.091 1.115 42,110,211 1.1056 2.27%
2005-02-24 0 2.200 2.175 2.200 2.150 2.200 17,468,417 38,223,676 2.1882 1.078 1.066 1.078 1.054 1.078 35,636,020 1.0726 1.15%
2005-02-23 0 2.175 2.150 2.175 2.125 2.200 29,524,414 63,923,220 2.1651 1.066 1.054 1.066 1.042 1.078 60,230,565 1.0613 -2.25%
2005-02-22 0 2.225 2.225 2.250 2.225 2.275 9,020,000 20,285,600 2.2490 1.091 1.091 1.103 1.091 1.115 18,401,032 1.1024 -2.20%
2005-02-21 0 2.275 2.250 2.275 2.200 2.275 26,810,000 60,252,400 2.2474 1.115 1.103 1.115 1.078 1.115 54,693,090 1.1016 4.60%
2005-02-18 0 2.175 2.150 2.175 2.125 2.200 18,424,000 39,974,400 2.1697 1.066 1.054 1.066 1.042 1.078 37,585,434 1.0636 0.00%
2005-02-17 0 2.175 2.150 2.175 2.150 2.250 17,041,000 37,233,375 2.1849 1.066 1.054 1.066 1.054 1.103 34,764,079 1.0710 -2.25%
2005-02-16 0 2.225 2.225 2.250 2.225 2.275 9,179,501 20,732,826 2.2586 1.091 1.091 1.103 1.091 1.115 18,726,418 1.1071 -2.20%
2005-02-15 0 2.275 2.250 2.275 2.250 2.300 24,036,650 54,723,364 2.2767 1.115 1.103 1.115 1.103 1.127 49,035,385 1.1160 -1.09%
2005-02-14 0 2.300 2.275 2.300 2.250 2.350 41,016,000 93,709,536 2.2847 1.127 1.115 1.127 1.103 1.152 83,673,696 1.1199 0.00%
2005-02-08 0 2.300 2.275 2.300 2.225 2.325 62,709,186 143,643,939 2.2906 1.127 1.115 1.127 1.091 1.140 127,928,354 1.1228 3.37%
2005-02-07 0 2.225 2.200 2.225 2.125 2.225 61,322,940 133,868,019 2.1830 1.091 1.078 1.091 1.042 1.091 125,100,377 1.0701 4.71%
2005-02-04 0 2.125 2.100 2.125 2.075 2.125 17,166,000 36,038,500 2.0994 1.042 1.029 1.042 1.017 1.042 35,019,082 1.0291 2.41%
2005-02-03 0 2.075 2.075 2.100 2.050 2.100 13,266,000 27,697,448 2.0879 1.017 1.017 1.029 1.005 1.029 27,062,982 1.0234 -1.19%
2005-02-02 0 2.100 2.075 2.100 2.050 2.125 18,666,000 38,938,920 2.0861 1.029 1.017 1.029 1.005 1.042 38,079,121 1.0226 -1.18%
2005-02-01 0 2.125 2.125 2.150 2.075 2.175 43,226,245 92,424,827 2.1382 1.042 1.042 1.054 1.017 1.066 88,182,653 1.0481 1.19%
2005-01-31 0 2.100 2.075 2.100 2.050 2.125 17,187,333 35,917,881 2.0898 1.029 1.017 1.029 1.005 1.042 35,062,602 1.0244 1.20%
2005-01-28 0 2.075 2.050 2.075 2.050 2.125 17,897,000 37,080,850 2.0719 1.017 1.005 1.017 1.005 1.042 36,510,341 1.0156 -1.19%
2005-01-27 0 2.100 2.075 2.100 2.075 2.150 16,043,000 33,693,125 2.1002 1.029 1.017 1.029 1.017 1.054 32,728,133 1.0295 0.00%
2005-01-26 0 2.100 2.075 2.100 2.050 2.175 28,862,188 60,065,376 2.0811 1.029 1.017 1.029 1.005 1.066 58,879,607 1.0201 -2.33%
2005-01-25 0 2.150 2.125 2.150 2.100 2.150 42,997,000 91,374,501 2.1251 1.054 1.042 1.054 1.029 1.054 87,714,987 1.0417 -1.15%
2005-01-24 0 2.175 2.150 2.175 2.050 2.175 97,712,000 207,506,300 2.1237 1.066 1.054 1.066 1.005 1.066 199,334,996 1.0410 7.41%
2005-01-21 0 2.025 2.025 2.050 2.000 2.075 94,705,866 192,722,136 2.0350 0.993 0.993 1.005 0.980 1.017 193,202,405 0.9975 -1.22%
2005-01-20 0 2.050 2.050 2.075 2.025 2.125 68,356,333 140,929,533 2.0617 1.005 1.005 1.017 0.993 1.042 139,448,679 1.0106 -3.53%
2005-01-19 0 2.125 2.125 2.150 2.125 2.175 33,788,000 72,490,800 2.1455 1.042 1.042 1.054 1.042 1.066 68,928,390 1.0517 -1.16%
2005-01-18 0 2.150 2.125 2.150 2.100 2.175 29,128,000 62,337,650 2.1401 1.054 1.042 1.054 1.029 1.066 59,421,870 1.0491 2.38%
2005-01-17 0 2.100 2.075 2.100 2.075 2.150 13,701,731 28,951,678 2.1130 1.029 1.017 1.029 1.017 1.054 27,951,884 1.0358 1.20%
2005-01-14 0 2.075 2.075 2.100 2.050 2.125 18,767,000 39,307,000 2.0945 1.017 1.017 1.029 1.005 1.042 38,285,163 1.0267 -2.35%
2005-01-13 0 2.125 2.100 2.150 2.100 2.175 26,672,612 57,097,681 2.1407 1.042 1.029 1.054 1.029 1.066 54,412,815 1.0493 -1.16%
2005-01-12 0 2.150 2.125 2.150 2.125 2.175 15,773,061 33,874,536 2.1476 1.054 1.042 1.054 1.042 1.066 32,177,451 1.0527 0.00%
2005-01-11 0 2.150 2.125 2.150 2.125 2.200 20,120,000 43,099,900 2.1421 1.054 1.042 1.054 1.042 1.078 41,045,318 1.0501 0.00%
2005-01-10 0 2.150 2.125 2.150 2.125 2.200 12,954,752 27,991,592 2.1607 1.054 1.042 1.054 1.042 1.078 26,428,028 1.0592 -1.15%
2005-01-07 0 2.175 2.150 2.175 2.125 2.200 20,461,000 44,158,276 2.1582 1.066 1.054 1.066 1.042 1.078 41,740,967 1.0579 1.16%
2005-01-06 0 2.150 2.150 2.175 2.125 2.200 22,696,000 49,274,047 2.1710 1.054 1.054 1.066 1.042 1.078 46,300,424 1.0642 -1.15%
2005-01-05 0 2.175 2.150 2.175 2.150 2.250 38,884,000 84,747,150 2.1795 1.066 1.054 1.066 1.054 1.103 79,324,361 1.0684 -4.40%
2005-01-04 0 2.275 2.250 2.275 2.150 2.325 46,308,820 103,688,872 2.2391 1.115 1.103 1.115 1.054 1.140 94,471,185 1.0976 -2.15%
2005-01-03 0 2.325 2.325 2.350 2.300 2.350 5,578,000 12,986,500 2.3282 1.140 1.140 1.152 1.127 1.152 11,379,264 1.1412 0.00%
2004-12-31 0 2.325 2.325 2.350 2.300 2.400 19,983,000 46,797,195 2.3419 1.140 1.140 1.152 1.127 1.176 40,765,835 1.1480 -2.11%
2004-12-30 0 2.375 2.350 2.375 2.350 2.450 17,495,000 41,655,538 2.3810 1.164 1.152 1.164 1.152 1.201 35,690,250 1.1671 -2.06%
2004-12-29 0 2.425 2.425 2.450 2.425 2.475 7,673,202 18,703,250 2.4375 1.189 1.189 1.201 1.189 1.213 15,653,530 1.1948 -2.02%
2004-12-28 0 2.475 2.450 2.475 2.425 2.475 10,177,492 24,896,256 2.4462 1.213 1.201 1.213 1.189 1.213 20,762,346 1.1991 0.00%
2004-12-24 0 2.475 2.450 2.475 2.425 2.475 9,538,000 23,346,662 2.4478 1.213 1.201 1.213 1.189 1.213 19,457,766 1.1999 2.06%
2004-12-23 0 2.425 2.425 2.450 2.400 2.475 14,604,000 35,612,850 2.4386 1.189 1.189 1.201 1.176 1.213 29,792,536 1.1954 -2.02%
2004-12-22 0 2.475 2.450 2.475 2.400 2.475 31,412,000 76,877,850 2.4474 1.213 1.201 1.213 1.176 1.213 64,081,289 1.1997 2.06%
2004-12-21 0 2.425 2.400 2.425 2.325 2.425 21,266,408 50,506,558 2.3749 1.189 1.176 1.189 1.140 1.189 43,384,020 1.1642 3.19%
2004-12-20 0 2.350 2.350 2.375 2.275 2.375 26,075,000 60,513,600 2.3208 1.152 1.152 1.164 1.115 1.164 53,193,671 1.1376 1.08%
2004-12-17 0 2.325 2.300 2.350 2.300 2.375 28,012,202 65,168,369 2.3264 1.140 1.127 1.152 1.127 1.164 57,145,613 1.1404 -1.06%
2004-12-16 0 2.350 2.325 2.350 2.300 2.375 33,262,000 77,606,200 2.3332 1.152 1.140 1.152 1.127 1.164 67,855,336 1.1437 2.17%
2004-12-15 0 2.300 2.275 2.300 2.275 2.350 103,526,344 238,002,291 2.2990 1.127 1.115 1.127 1.115 1.152 211,196,407 1.1269 1.10%
2004-12-14 0 2.275 2.275 2.300 2.250 2.375 92,530,072 212,407,438 2.2956 1.115 1.115 1.127 1.103 1.164 188,763,729 1.1253 -2.15%
2004-12-13 0 2.325 2.300 2.325 2.250 2.425 78,654,618 183,249,521 2.3298 1.140 1.127 1.140 1.103 1.189 160,457,446 1.1420 -4.12%
2004-12-10 0 2.425 2.400 2.425 2.400 2.575 66,163,000 162,819,752 2.4609 1.189 1.176 1.189 1.176 1.262 134,974,224 1.2063 -5.83%
2004-12-09 0 2.575 2.550 2.575 2.475 2.875 138,564,497 361,791,760 2.6110 1.262 1.250 1.262 1.213 1.409 282,675,142 1.2799 -3.74%
2004-12-08 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 1.311 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 1.311 - - - - 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 1.311 1.299 1.311 1.299 1.324 44,232,246 1.3153 0.00%
2004-12-02 0 2.675 2.650 2.675 2.650 2.725 17,827,000 47,889,584 2.6864 1.311 1.299 1.311 1.299 1.336 36,367,539 1.3168 0.00%
2004-12-01 0 2.675 2.650 2.675 2.650 2.700 16,124,000 43,160,296 2.6768 1.311 1.299 1.311 1.299 1.324 32,893,375 1.3121 -0.93%
2004-11-30 0 2.700 2.675 2.700 2.650 2.725 30,088,700 80,915,797 2.6892 1.324 1.311 1.324 1.299 1.336 61,381,723 1.3182 1.85%
2004-11-29 0 2.675 2.650 2.675 2.600 2.675 20,570,693 54,537,204 2.6512 1.299 1.287 1.299 1.263 1.299 42,344,658 1.2879 1.90%
2004-11-26 0 2.625 2.625 2.650 2.625 2.700 26,848,000 71,457,382 2.6616 1.275 1.275 1.287 1.275 1.312 55,266,460 1.2930 -0.94%
2004-11-25 0 2.650 2.650 2.675 2.600 2.700 40,594,000 107,368,396 2.6449 1.287 1.287 1.299 1.263 1.312 83,562,525 1.2849 0.00%
2004-11-24 0 2.650 2.625 2.650 2.550 2.700 53,007,114 139,366,772 2.6292 1.287 1.275 1.287 1.239 1.312 109,114,852 1.2772 3.92%
2004-11-23 0 2.550 2.550 2.575 2.550 2.625 33,606,000 86,970,150 2.5879 1.239 1.239 1.251 1.239 1.275 69,177,766 1.2572 -1.92%
2004-11-22 0 2.600 2.575 2.600 2.525 2.600 29,442,000 75,779,090 2.5738 1.263 1.251 1.263 1.227 1.263 60,606,195 1.2504 -1.89%
2004-11-19 0 2.650 2.625 2.650 2.600 2.675 24,989,202 65,884,633 2.6365 1.287 1.275 1.287 1.263 1.299 51,440,134 1.2808 0.00%
2004-11-18 0 2.650 2.625 2.650 2.600 2.675 42,734,612 112,721,629 2.6377 1.287 1.275 1.287 1.263 1.299 87,968,963 1.2814 0.00%
2004-11-17 0 2.650 2.625 2.650 2.550 2.725 144,051,475 378,603,926 2.6283 1.287 1.275 1.287 1.239 1.324 296,529,167 1.2768 -4.50%
2004-11-16 0 2.775 2.750 2.775 2.750 3.150 57,043,943 166,374,694 2.9166 1.348 1.336 1.348 1.336 1.530 117,424,642 1.4169 -11.20%
2004-11-15 0 3.125 3.100 3.125 3.050 3.175 66,495,461 206,013,879 3.0982 1.518 1.506 1.518 1.482 1.542 136,880,540 1.5051 5.93%
2004-11-12 0 2.950 2.950 2.975 2.800 3.000 49,552,000 145,255,250 2.9314 1.433 1.433 1.445 1.360 1.457 102,002,519 1.4240 5.36%
2004-11-11 0 2.800 2.775 2.800 2.750 2.825 9,327,449 26,040,207 2.7918 1.360 1.348 1.360 1.336 1.372 19,200,502 1.3562 0.00%
2004-11-10 0 2.800 2.775 2.800 2.700 2.825 19,428,000 54,046,944 2.7819 1.360 1.348 1.360 1.312 1.372 39,992,431 1.3514 0.90%
2004-11-09 0 2.775 2.775 2.800 2.750 2.800 7,832,000 21,613,680 2.7597 1.348 1.348 1.360 1.336 1.360 16,122,129 1.3406 0.00%
2004-11-08 0 2.775 2.750 2.775 2.750 2.850 11,856,000 33,083,500 2.7904 1.348 1.336 1.348 1.336 1.385 24,405,511 1.3556 -1.77%
2004-11-05 0 2.825 2.825 2.850 2.825 2.900 11,232,000 32,012,100 2.8501 1.372 1.372 1.385 1.372 1.409 23,121,010 1.3845 0.89%
2004-11-04 0 2.800 2.800 2.850 2.800 2.925 9,178,000 26,117,500 2.8457 1.360 1.360 1.385 1.360 1.421 18,892,862 1.3824 -3.45%
2004-11-03 0 2.900 2.875 2.900 2.875 2.925 11,910,000 34,538,750 2.9000 1.409 1.397 1.409 1.397 1.421 24,516,669 1.4088 0.00%
2004-11-02 0 2.900 2.900 2.925 2.825 2.925 25,055,599 72,492,565 2.8933 1.409 1.409 1.421 1.372 1.421 51,576,812 1.4055 2.65%
2004-11-01 0 2.825 2.800 2.825 2.800 2.825 8,640,958 24,336,059 2.8164 1.372 1.360 1.372 1.360 1.372 17,787,364 1.3682 0.89%
2004-10-29 0 2.800 2.775 2.800 2.750 2.875 27,245,000 76,535,025 2.8091 1.360 1.348 1.360 1.336 1.397 56,083,682 1.3647 -0.88%
2004-10-28 0 2.825 2.800 2.825 2.700 2.825 29,730,745 82,816,402 2.7855 1.372 1.360 1.372 1.312 1.372 61,200,575 1.3532 5.61%
2004-10-27 0 2.675 2.675 2.700 2.675 2.750 9,474,000 25,765,231 2.7196 1.299 1.299 1.312 1.299 1.336 19,502,177 1.3211 -1.83%
2004-10-26 0 2.725 2.725 2.750 2.675 2.750 17,130,000 46,499,840 2.7145 1.324 1.324 1.336 1.299 1.336 35,262,011 1.3187 0.00%
2004-10-25 0 2.725 2.700 2.725 2.625 2.725 28,978,000 77,780,044 2.6841 1.324 1.312 1.324 1.275 1.324 59,651,053 1.3039 0.93%
2004-10-21 0 2.700 2.700 2.725 2.575 2.725 18,282,589 48,889,342 2.6741 1.312 1.312 1.324 1.251 1.324 37,634,609 1.2991 3.85%
2004-10-20 0 2.600 2.575 2.600 2.575 2.625 11,668,000 30,330,600 2.5995 1.263 1.251 1.263 1.251 1.275 24,018,514 1.2628 -0.95%
2004-10-19 0 2.625 2.600 2.625 2.600 2.625 9,516,000 24,735,982 2.5994 1.275 1.263 1.275 1.263 1.275 19,588,634 1.2628 1.94%
2004-10-18 0 2.575 2.550 2.575 2.550 2.650 7,092,000 18,374,400 2.5909 1.251 1.239 1.251 1.239 1.287 14,598,843 1.2586 -2.83%
2004-10-15 0 2.650 2.625 2.650 2.600 2.650 11,254,000 29,528,300 2.6238 1.287 1.275 1.287 1.263 1.287 23,166,297 1.2746 0.95%
2004-10-14 0 2.625 2.625 2.650 2.600 2.650 11,269,369 29,639,528 2.6301 1.275 1.275 1.287 1.263 1.287 23,197,934 1.2777 -0.94%
2004-10-13 0 2.650 2.625 2.650 2.600 2.650 14,814,820 38,857,683 2.6229 1.287 1.275 1.287 1.263 1.287 30,496,225 1.2742 0.95%
2004-10-12 0 2.625 2.625 2.650 2.600 2.675 11,716,000 30,875,660 2.6353 1.275 1.275 1.287 1.263 1.299 24,117,321 1.2802 -0.94%
2004-10-11 0 2.650 2.625 2.650 2.600 2.700 6,822,690 18,006,060 2.6391 1.287 1.275 1.287 1.263 1.312 14,044,470 1.2821 0.00%
2004-10-08 0 2.650 2.625 2.650 2.600 2.675 8,026,104 21,186,641 2.6397 1.287 1.275 1.287 1.263 1.299 16,521,691 1.2824 0.00%
2004-10-07 0 2.650 2.625 2.675 2.650 2.700 11,078,000 29,510,550 2.6639 1.287 1.275 1.299 1.287 1.312 22,804,002 1.2941 0.00%
2004-10-06 0 2.650 2.650 2.675 2.650 2.750 6,134,000 16,505,350 2.6908 1.287 1.287 1.299 1.287 1.336 12,626,805 1.3072 -1.85%
2004-10-05 0 2.700 2.675 2.700 2.650 2.750 13,008,000 35,017,025 2.6920 1.312 1.299 1.312 1.287 1.336 26,776,896 1.3077 -0.92%
2004-10-04 0 2.725 2.725 2.750 2.675 2.750 17,737,965 48,338,168 2.7251 1.324 1.324 1.336 1.299 1.336 36,513,503 1.3238 3.81%
2004-09-30 0 2.625 2.600 2.625 2.600 2.650 6,694,717 17,510,993 2.6156 1.275 1.263 1.275 1.263 1.287 13,781,038 1.2707 1.94%
2004-09-28 0 2.575 2.550 2.575 2.550 2.600 5,229,000 13,434,448 2.5692 1.251 1.239 1.251 1.239 1.263 10,763,868 1.2481 -2.83%
2004-09-27 0 2.650 2.625 2.675 2.475 2.675 18,728,000 47,955,025 2.5606 1.287 1.275 1.299 1.202 1.299 38,551,485 1.2439 4.95%
2004-09-24 0 2.525 2.525 2.550 2.500 2.600 25,916,000 65,797,050 2.5389 1.227 1.227 1.239 1.214 1.263 53,347,943 1.2334 -2.88%
2004-09-23 0 2.600 2.575 2.600 2.525 2.600 14,051,192 36,186,449 2.5753 1.263 1.251 1.263 1.227 1.263 28,924,301 1.2511 0.00%
2004-09-22 0 2.600 2.575 2.600 2.575 2.725 27,718,000 72,645,050 2.6209 1.263 1.251 1.263 1.251 1.324 57,057,350 1.2732 -3.70%
2004-09-21 0 2.700 2.700 2.725 2.700 2.775 19,878,043 54,355,439 2.7344 1.312 1.312 1.324 1.312 1.348 40,918,842 1.3284 -4.42%
2004-09-20 0 2.825 2.775 2.800 2.625 2.825 63,276,792 174,486,764 2.7575 1.372 1.348 1.360 1.275 1.372 130,254,927 1.3396 8.65%
2004-09-17 0 2.600 2.600 2.625 2.525 2.625 37,818,000 97,394,600 2.5754 1.263 1.263 1.275 1.227 1.275 77,848,144 1.2511 5.05%
2004-09-16 0 2.475 2.450 2.475 2.375 2.475 15,674,000 38,354,594 2.4470 1.202 1.190 1.202 1.154 1.202 32,264,843 1.1887 2.06%
2004-09-15 0 2.425 2.400 2.425 2.375 2.425 11,771,761 28,255,458 2.4003 1.178 1.166 1.178 1.154 1.178 24,232,105 1.1660 0.00%
2004-09-14 0 2.425 2.400 2.450 2.400 2.450 11,572,427 28,205,893 2.4373 1.178 1.166 1.190 1.166 1.190 23,821,777 1.1840 1.04%
2004-09-13 0 2.400 2.400 2.425 2.400 2.475 10,243,442 24,994,233 2.4400 1.166 1.166 1.178 1.166 1.202 21,086,069 1.1853 -1.03%
2004-09-10 0 2.425 2.400 2.425 2.350 2.425 8,860,000 21,229,700 2.3961 1.178 1.166 1.178 1.142 1.178 18,238,261 1.1640 1.04%
2004-09-09 0 2.400 2.375 2.400 2.375 2.425 13,470,000 32,312,250 2.3988 1.166 1.154 1.166 1.154 1.178 27,727,921 1.1653 0.00%
2004-09-08 0 2.400 2.400 2.425 2.375 2.475 32,808,000 79,212,950 2.4144 1.166 1.166 1.178 1.154 1.202 67,535,087 1.1729 0.00%
2004-09-07 0 2.400 2.400 2.425 2.400 2.475 13,160,000 31,906,150 2.4245 1.166 1.166 1.178 1.166 1.202 27,089,787 1.1778 -2.04%
2004-09-06 0 2.450 2.425 2.450 2.400 2.475 11,517,146 28,124,686 2.4420 1.190 1.178 1.190 1.166 1.202 23,707,982 1.1863 2.08%
2004-09-03 0 2.400 2.375 2.400 2.375 2.425 25,002,000 60,005,100 2.4000 1.166 1.154 1.166 1.154 1.178 51,466,479 1.1659 2.13%
2004-09-02 0 2.350 2.350 2.375 2.325 2.475 12,872,000 31,117,350 2.4174 1.142 1.142 1.154 1.129 1.202 26,496,941 1.1744 -5.05%
2004-09-01 0 2.475 2.450 2.475 2.450 2.500 16,628,552 40,990,739 2.4651 1.202 1.190 1.202 1.190 1.214 34,229,783 1.1975 1.02%
2004-08-31 0 2.450 2.425 2.450 2.375 2.450 20,457,000 49,563,200 2.4228 1.190 1.178 1.190 1.154 1.190 42,110,622 1.1770 0.00%
2004-08-30 0 2.450 2.425 2.450 2.350 2.450 27,074,000 65,644,850 2.4246 1.190 1.178 1.190 1.142 1.190 55,731,680 1.1779 4.26%
2004-08-27 0 2.350 2.350 2.375 2.350 2.400 16,502,000 39,075,080 2.3679 1.142 1.142 1.154 1.142 1.166 33,969,276 1.1503 -1.05%
2004-08-26 0 2.375 2.375 2.400 2.375 2.425 23,056,000 55,261,400 2.3968 1.154 1.154 1.166 1.154 1.178 47,460,649 1.1644 -1.04%
2004-08-25 0 2.400 2.400 2.425 2.375 2.425 27,214,000 65,646,400 2.4122 1.166 1.166 1.178 1.154 1.178 56,019,869 1.1718 0.00%
2004-08-24 0 2.400 2.375 2.400 2.325 2.400 13,288,000 31,360,700 2.3601 1.166 1.154 1.166 1.129 1.166 27,353,275 1.1465 3.23%
2004-08-23 0 2.325 2.325 2.350 2.325 2.375 8,352,000 19,582,050 2.3446 1.129 1.129 1.142 1.129 1.154 17,192,546 1.1390 -1.06%
2004-08-20 0 2.350 2.325 2.350 2.325 2.375 10,408,000 24,375,950 2.3420 1.142 1.129 1.142 1.129 1.154 21,424,811 1.1377 -2.08%
2004-08-19 0 2.400 2.375 2.400 2.250 2.400 56,295,959 131,573,608 2.3372 1.166 1.154 1.166 1.093 1.166 115,884,921 1.1354 5.49%
2004-08-18 0 2.275 2.250 2.275 2.175 2.275 20,300,000 45,119,250 2.2226 1.105 1.093 1.105 1.057 1.105 41,787,438 1.0797 2.25%
2004-08-17 0 2.225 2.175 2.225 2.150 2.275 18,281,714 40,386,499 2.2091 1.081 1.057 1.081 1.044 1.105 37,632,807 1.0732 0.00%
2004-08-16 0 2.225 2.200 2.225 2.200 2.300 17,465,876 38,849,762 2.2243 1.081 1.069 1.081 1.069 1.117 35,953,409 1.0806 -3.26%
2004-08-13 0 2.300 2.300 2.325 2.225 2.325 61,894,186 140,918,776 2.2768 1.117 1.117 1.129 1.081 1.129 127,408,840 1.1060 2.22%
2004-08-12 0 2.250 2.225 2.250 2.100 2.300 90,846,153 199,869,179 2.2001 1.093 1.081 1.093 1.020 1.117 187,006,305 1.0688 11.11%
2004-08-11 0 2.025 2.025 2.050 2.025 2.100 19,276,416 40,029,960 2.0766 0.984 0.984 0.996 0.984 1.020 39,680,396 1.0088 -1.22%
2004-08-10 0 2.050 2.050 2.075 2.050 2.100 10,142,000 21,043,810 2.0749 0.996 0.996 1.008 0.996 1.020 20,877,251 1.0080 -1.20%
2004-08-09 0 2.075 2.075 2.100 2.050 2.100 11,562,000 23,994,050 2.0753 1.008 1.008 1.020 0.996 1.020 23,800,313 1.0081 1.22%
2004-08-06 0 2.050 2.050 2.075 2.050 2.100 9,611,000 19,938,500 2.0745 0.996 0.996 1.008 0.996 1.020 19,784,190 1.0078 -3.53%
2004-08-05 0 2.125 2.100 2.125 2.050 2.125 13,502,000 28,265,326 2.0934 1.032 1.020 1.032 0.996 1.032 27,793,793 1.0170 3.66%
2004-08-04 0 2.050 2.050 2.075 2.025 2.075 6,778,000 13,934,800 2.0559 0.996 0.996 1.008 0.984 1.008 13,952,476 0.9987 -2.38%
2004-08-03 0 2.100 2.075 2.100 2.075 2.125 6,996,000 14,645,100 2.0934 1.020 1.008 1.020 1.008 1.032 14,401,227 1.0169 0.00%
2004-08-02 0 2.100 2.075 2.100 2.075 2.125 6,325,000 13,249,450 2.0948 1.020 1.008 1.020 1.008 1.032 13,019,978 1.0176 -1.18%
2004-07-30 0 2.125 2.125 2.150 2.075 2.150 35,070,000 73,986,950 2.1097 1.032 1.032 1.044 1.008 1.044 72,191,402 1.0249 3.66%
2004-07-29 0 2.050 2.050 2.075 2.025 2.100 13,736,000 28,209,000 2.0537 0.996 0.996 1.008 0.984 1.020 28,275,480 0.9976 -2.38%
2004-07-28 0 2.100 2.075 2.100 2.050 2.125 7,482,000 15,577,850 2.0820 1.020 1.008 1.020 0.996 1.032 15,401,656 1.0114 1.20%
2004-07-27 0 2.075 2.075 2.100 2.075 2.125 10,985,211 22,981,072 2.0920 1.008 1.008 1.020 1.008 1.032 22,612,996 1.0163 -1.19%
2004-07-26 0 2.100 2.075 2.100 2.050 2.100 8,834,000 18,393,262 2.0821 1.020 1.008 1.020 0.996 1.020 18,184,740 1.0115 0.00%
2004-07-23 0 2.100 2.075 2.100 2.075 2.100 28,122,605 58,406,560 2.0769 1.020 1.008 1.020 1.008 1.020 57,890,227 1.0089 0.00%
2004-07-22 0 2.100 2.075 2.100 2.050 2.100 19,542,000 40,706,050 2.0830 1.020 1.008 1.020 0.996 1.020 40,227,099 1.0119 -2.33%
2004-07-21 0 2.150 2.125 2.150 2.100 2.150 12,855,444 27,353,649 2.1278 1.044 1.032 1.044 1.020 1.044 26,462,861 1.0337 2.38%
2004-07-20 0 2.100 2.075 2.100 2.075 2.125 5,191,000 10,887,200 2.0973 1.020 1.008 1.020 1.008 1.032 10,685,645 1.0189 -1.18%
2004-07-19 0 2.125 2.100 2.125 2.075 2.125 7,351,700 15,453,150 2.1020 1.032 1.020 1.032 1.008 1.032 15,133,434 1.0211 0.00%
2004-07-16 0 2.125 2.100 2.125 2.025 2.125 9,144,691 18,999,851 2.0777 1.032 1.020 1.032 0.984 1.032 18,824,296 1.0093 3.66%
2004-07-15 0 2.050 2.025 2.050 2.000 2.050 9,856,000 20,030,900 2.0324 0.996 0.984 0.996 0.972 0.996 20,288,522 0.9873 1.49%
2004-07-14 0 2.050 2.025 2.050 2.025 2.100 34,759,424 70,936,790 2.0408 0.981 0.969 0.981 0.969 1.005 72,614,737 0.9769 -2.38%
2004-07-13 0 2.100 2.075 2.100 2.075 2.125 8,405,806 17,500,713 2.0820 1.005 0.993 1.005 0.993 1.017 17,560,285 0.9966 0.00%
2004-07-12 0 2.100 2.100 2.125 2.075 2.150 16,632,000 34,998,900 2.1043 1.005 1.005 1.017 0.993 1.029 34,745,349 1.0073 -1.18%
2004-07-09 0 2.125 2.100 2.125 2.075 2.150 14,056,000 29,728,850 2.1150 1.017 1.005 1.017 0.993 1.029 29,363,914 1.0124 0.00%
2004-07-08 0 2.125 2.100 2.125 2.100 2.200 20,121,000 43,290,675 2.1515 1.017 1.005 1.017 1.005 1.053 42,034,101 1.0299 -3.41%
2004-07-07 0 2.200 2.175 2.200 2.125 2.200 17,451,300 37,833,028 2.1679 1.053 1.041 1.053 1.017 1.053 36,456,921 1.0377 0.00%
2004-07-06 0 2.200 2.150 2.200 2.125 2.200 24,004,700 51,994,403 2.1660 1.053 1.029 1.053 1.017 1.053 50,147,407 1.0368 2.33%
2004-07-05 0 2.150 2.125 2.150 2.100 2.150 15,294,896 32,383,192 2.1173 1.029 1.017 1.029 1.005 1.029 31,952,050 1.0135 1.18%
2004-07-02 0 2.125 2.125 2.150 2.100 2.150 21,396,000 45,613,100 2.1319 1.017 1.017 1.029 1.005 1.029 44,697,660 1.0205 -2.30%
2004-06-30 0 2.175 2.125 2.150 2.100 2.200 32,307,926 69,629,750 2.1552 1.041 1.017 1.029 1.005 1.053 67,493,396 1.0317 3.57%
2004-06-29 0 2.100 2.075 2.100 2.075 2.125 14,360,000 30,115,400 2.0972 1.005 0.993 1.005 0.993 1.017 29,998,990 1.0039 0.00%
2004-06-28 0 2.100 2.075 2.100 2.075 2.125 16,392,000 34,405,900 2.0989 1.005 0.993 1.005 0.993 1.017 34,243,973 1.0047 -2.33%
2004-06-25 0 2.150 2.125 2.150 2.075 2.175 16,795,000 35,750,050 2.1286 1.029 1.017 1.029 0.993 1.041 35,085,867 1.0189 1.18%
2004-06-24 0 2.125 2.100 2.125 2.050 2.125 23,064,000 48,342,550 2.0960 1.017 1.005 1.017 0.981 1.017 48,182,222 1.0033 3.66%
2004-06-23 0 2.050 2.025 2.050 2.000 2.050 10,056,000 20,392,900 2.0279 0.981 0.969 0.981 0.957 0.981 21,007,650 0.9707 1.23%
2004-06-21 0 2.025 2.000 2.025 1.960 2.075 27,266,000 54,803,370 2.0100 0.969 0.957 0.969 0.938 0.993 56,960,479 0.9621 0.00%
2004-06-18 0 2.025 2.025 2.050 2.000 2.050 22,678,000 45,996,400 2.0282 0.969 0.969 0.981 0.957 0.981 47,375,843 0.9709 -3.57%
2004-06-17 0 2.100 2.075 2.100 2.075 2.150 15,869,525 33,406,426 2.1051 1.005 0.993 1.005 0.993 1.029 33,152,488 1.0077 -1.18%
2004-06-16 0 2.125 2.100 2.125 2.100 2.175 14,847,717 31,551,434 2.1250 1.017 1.005 1.017 1.005 1.041 31,017,863 1.0172 0.00%
2004-06-15 0 2.125 2.100 2.125 2.100 2.150 22,525,535 47,671,322 2.1163 1.017 1.005 1.017 1.005 1.029 47,057,333 1.0130 0.00%
2004-06-14 0 2.125 2.100 2.125 2.100 2.200 30,636,000 65,621,800 2.1420 1.017 1.005 1.017 1.005 1.053 64,000,632 1.0253 -1.16%
2004-06-11 0 2.150 2.125 2.150 2.150 2.175 26,131,941 56,459,222 2.1605 1.029 1.017 1.029 1.029 1.041 54,591,354 1.0342 -1.15%
2004-06-10 0 2.175 2.150 2.175 2.100 2.200 52,310,000 111,824,544 2.1377 1.041 1.029 1.041 1.005 1.053 109,279,052 1.0233 0.00%
2004-06-09 0 2.175 2.175 2.200 2.150 2.250 33,132,000 72,414,900 2.1856 1.041 1.041 1.053 1.029 1.077 69,214,941 1.0462 1.16%
2004-06-08 0 2.150 2.150 2.175 2.150 2.250 40,287,692 87,970,961 2.1836 1.029 1.029 1.041 1.029 1.077 84,163,655 1.0452 -3.37%
2004-06-07 0 2.225 2.200 2.225 2.200 2.250 25,600,753 56,881,280 2.2219 1.065 1.053 1.065 1.053 1.077 53,481,667 1.0636 3.49%
2004-06-04 0 2.150 2.150 2.175 2.150 2.200 47,530,000 103,243,150 2.1722 1.029 1.029 1.041 1.029 1.053 99,293,316 1.0398 0.00%
2004-06-03 0 2.150 2.125 2.150 2.100 2.375 44,278,632 97,737,304 2.2073 1.029 1.017 1.029 1.005 1.137 92,500,993 1.0566 -9.47%
2004-06-02 0 2.375 2.350 2.375 2.350 2.500 20,438,000 49,271,750 2.4108 1.137 1.125 1.137 1.125 1.197 42,696,335 1.1540 -5.00%
2004-06-01 0 2.500 2.500 2.525 2.450 2.525 19,824,586 49,456,400 2.4947 1.197 1.197 1.209 1.173 1.209 41,414,872 1.1942 2.04%
2004-05-31 0 2.450 2.425 2.450 2.375 2.475 16,989,600 41,119,700 2.4203 1.173 1.161 1.173 1.137 1.185 35,492,399 1.1585 0.00%
2004-05-28 0 2.450 2.450 2.475 2.450 2.525 23,990,360 59,705,255 2.4887 1.173 1.173 1.185 1.173 1.209 50,117,450 1.1913 0.00%
2004-05-27 0 2.450 2.425 2.450 2.375 2.450 18,762,000 45,156,450 2.4068 1.173 1.161 1.173 1.137 1.173 39,195,060 1.1521 4.26%
2004-05-25 0 2.350 2.325 2.350 2.300 2.375 8,422,100 19,687,873 2.3376 1.125 1.113 1.125 1.101 1.137 17,594,324 1.1190 -1.05%
2004-05-24 0 2.375 2.350 2.375 2.325 2.375 13,272,000 31,219,500 2.3523 1.137 1.125 1.137 1.113 1.137 27,726,086 1.1260 1.06%
2004-05-21 0 2.350 2.325 2.350 2.250 2.350 9,198,000 21,312,600 2.3171 1.125 1.113 1.125 1.077 1.125 19,215,231 1.1092 2.17%
2004-05-20 0 2.300 2.275 2.300 2.225 2.325 14,442,760 32,690,412 2.2634 1.101 1.089 1.101 1.065 1.113 30,171,882 1.0835 2.22%
2004-05-19 0 2.250 2.225 2.250 2.200 2.350 26,580,000 59,676,424 2.2452 1.077 1.065 1.077 1.053 1.125 55,527,379 1.0747 7.14%
2004-05-18 0 2.100 2.075 2.100 2.025 2.150 15,454,000 32,234,660 2.0858 1.005 0.993 1.005 0.969 1.029 32,284,429 0.9985 3.70%
2004-05-17 0 2.025 2.025 2.050 2.025 2.200 21,444,129 44,418,148 2.0713 0.969 0.969 0.981 0.969 1.053 44,798,205 0.9915 -7.95%
2004-05-14 0 2.200 2.200 2.225 2.200 2.275 12,626,000 28,078,650 2.2239 1.053 1.053 1.065 1.053 1.089 26,376,550 1.0645 -2.22%
2004-05-13 0 2.250 2.225 2.250 2.225 2.275 12,827,997 28,804,593 2.2454 1.077 1.065 1.077 1.065 1.089 26,798,535 1.0749 0.00%
2004-05-12 0 2.250 2.250 2.275 2.250 2.325 19,658,532 44,602,799 2.2689 1.077 1.077 1.089 1.077 1.113 41,067,974 1.0861 0.00%
2004-05-11 0 2.250 2.250 2.275 2.200 2.300 11,447,000 25,822,598 2.2558 1.077 1.077 1.089 1.053 1.101 23,913,541 1.0798 0.00%
2004-05-10 0 2.250 2.225 2.250 2.250 2.325 14,570,020 33,112,342 2.2726 1.077 1.065 1.077 1.077 1.113 30,437,736 1.0879 -4.26%
2004-05-07 0 2.350 2.325 2.350 2.325 2.400 12,218,000 28,832,800 2.3599 1.125 1.113 1.125 1.113 1.149 25,524,211 1.1296 -1.05%
2004-05-06 0 2.375 2.375 2.425 2.350 2.450 12,233,600 29,370,240 2.4008 1.137 1.137 1.161 1.125 1.173 25,556,800 1.1492 0.00%
2004-05-05 0 2.375 2.350 2.375 2.300 2.425 13,216,000 31,254,600 2.3649 1.137 1.125 1.137 1.101 1.161 27,609,099 1.1320 -1.04%
2004-05-04 0 2.400 2.400 2.425 2.400 2.450 16,694,630 40,233,577 2.4100 1.149 1.149 1.161 1.149 1.173 34,876,187 1.1536 2.13%
2004-05-03 0 2.350 2.350 2.375 2.325 2.400 6,697,543 15,790,022 2.3576 1.125 1.125 1.137 1.113 1.149 13,991,611 1.1285 -2.08%
2004-04-30 0 2.400 2.350 2.400 2.325 2.425 12,807,002 30,199,663 2.3581 1.149 1.125 1.149 1.113 1.161 26,754,675 1.1288 0.00%
2004-04-29 0 2.400 2.375 2.400 2.350 2.450 16,026,000 38,391,000 2.3955 1.149 1.137 1.149 1.125 1.173 33,479,375 1.1467 -3.03%
2004-04-28 0 2.475 2.450 2.475 2.450 2.525 13,454,000 33,508,250 2.4906 1.185 1.173 1.185 1.173 1.209 28,106,296 1.1922 0.00%
2004-04-27 0 2.475 2.475 2.500 2.450 2.525 22,268,422 55,459,063 2.4905 1.185 1.185 1.197 1.173 1.209 46,520,207 1.1921 -1.00%
2004-04-26 0 2.500 2.500 2.525 2.475 2.650 11,899,500 30,077,163 2.5276 1.197 1.197 1.209 1.185 1.269 24,858,843 1.2099 -6.54%
2004-04-23 0 2.675 2.650 2.675 2.550 2.675 25,754,000 67,552,110 2.6230 1.280 1.269 1.280 1.221 1.280 53,801,811 1.2556 7.00%
2004-04-22 0 2.500 2.475 2.500 2.425 2.525 15,008,801 37,272,001 2.4833 1.197 1.185 1.197 1.161 1.209 31,354,379 1.1887 0.00%
2004-04-21 0 2.500 2.500 2.525 2.400 2.550 22,438,000 55,718,550 2.4832 1.197 1.197 1.209 1.149 1.221 46,874,467 1.1887 -1.96%
2004-04-20 0 2.550 2.550 2.575 2.525 2.750 38,804,135 100,846,601 2.5989 1.221 1.221 1.233 1.209 1.316 81,064,406 1.2440 -7.27%
2004-04-19 0 2.750 2.725 2.750 2.700 2.775 14,872,000 40,701,650 2.7368 1.316 1.304 1.316 1.292 1.328 31,068,592 1.3101 0.00%
2004-04-16 0 2.750 2.725 2.750 2.725 2.800 22,697,654 62,742,090 2.7643 1.316 1.304 1.316 1.304 1.340 47,416,901 1.3232 -2.65%
2004-04-15 0 2.825 2.825 2.850 2.750 2.875 18,310,202 51,312,596 2.8024 1.352 1.352 1.364 1.316 1.376 38,251,224 1.3415 -0.88%
2004-04-14 0 2.850 2.850 2.875 2.800 2.975 16,857,000 48,468,750 2.8753 1.364 1.364 1.376 1.340 1.424 35,215,389 1.3764 -4.20%
2004-04-13 0 2.975 2.950 3.000 2.950 3.075 14,735,000 44,357,075 3.0103 1.424 1.412 1.436 1.412 1.472 30,782,390 1.4410 -0.83%
2004-04-08 0 3.000 2.975 3.000 2.950 3.000 8,362,621 24,990,251 2.9883 1.436 1.424 1.436 1.412 1.436 17,470,069 1.4305 -0.83%
2004-04-07 0 3.025 3.000 3.050 2.950 3.050 11,830,000 35,406,450 2.9929 1.448 1.436 1.460 1.412 1.460 24,713,653 1.4327 1.68%
2004-04-06 0 2.975 2.975 3.000 2.925 3.000 18,421,060 54,633,681 2.9658 1.424 1.424 1.436 1.400 1.436 38,482,814 1.4197 1.71%
2004-04-02 0 2.925 2.900 2.925 2.850 2.925 9,950,973 28,812,100 2.8954 1.400 1.388 1.400 1.364 1.400 20,788,241 1.3860 1.74%
2004-04-01 0 2.875 2.850 2.875 2.825 2.925 17,286,111 49,600,725 2.8694 1.376 1.364 1.376 1.352 1.400 36,111,830 1.3735 1.77%
2004-03-31 0 2.825 2.800 2.825 2.750 2.825 10,762,000 30,023,480 2.7898 1.352 1.340 1.352 1.316 1.352 22,482,530 1.3354 1.80%
2004-03-30 0 2.775 2.775 2.800 2.750 2.850 21,886,023 61,128,172 2.7930 1.328 1.328 1.340 1.316 1.364 45,721,351 1.3370 0.91%
2004-03-29 0 2.750 2.750 2.775 2.750 2.850 11,724,000 32,874,266 2.8040 1.316 1.316 1.328 1.316 1.364 24,492,212 1.3422 -3.51%
2004-03-26 0 2.850 2.825 2.850 2.800 2.900 21,170,000 60,112,586 2.8395 1.364 1.352 1.364 1.340 1.388 44,225,531 1.3592 1.79%
2004-03-25 0 2.800 2.775 2.800 2.775 2.875 13,869,420 38,942,023 2.8078 1.340 1.328 1.340 1.328 1.376 28,974,136 1.3440 0.00%
2004-03-24 0 2.800 2.775 2.800 2.750 2.825 27,124,000 75,554,750 2.7855 1.340 1.328 1.340 1.316 1.352 56,663,831 1.3334 2.75%
2004-03-23 0 2.725 2.725 2.750 2.725 2.825 32,982,000 91,086,200 2.7617 1.304 1.304 1.316 1.304 1.352 68,901,581 1.3220 -2.68%
2004-03-22 0 2.800 2.775 2.800 2.775 2.850 16,426,000 46,153,950 2.8098 1.340 1.328 1.340 1.328 1.364 34,315,001 1.3450 -3.45%
2004-03-19 0 2.900 2.875 2.900 2.800 2.925 22,160,000 62,797,500 2.8338 1.388 1.376 1.388 1.340 1.400 46,293,707 1.3565 1.75%
2004-03-18 0 2.850 2.825 2.850 2.775 2.975 27,391,000 78,222,950 2.8558 1.364 1.352 1.364 1.328 1.424 57,221,612 1.3670 -3.39%
2004-03-17 0 2.950 2.925 2.950 2.900 3.000 15,007,000 44,126,938 2.9404 1.412 1.400 1.412 1.388 1.436 31,350,616 1.4075 0.85%
2004-03-16 0 2.925 2.900 2.925 2.900 3.000 17,075,000 50,195,725 2.9397 1.400 1.388 1.400 1.388 1.436 35,670,805 1.4072 -2.50%
2004-03-15 0 3.000 2.975 3.025 2.975 3.075 23,271,913 70,230,965 3.0178 1.436 1.424 1.448 1.424 1.472 48,616,566 1.4446 0.00%
2004-03-12 0 3.000 2.975 3.025 2.750 3.025 40,457,000 116,889,150 2.8892 1.436 1.424 1.448 1.316 1.448 84,517,351 1.3830 3.45%
2004-03-11 0 2.900 2.900 2.925 2.875 3.000 41,484,962 121,500,398 2.9288 1.388 1.388 1.400 1.376 1.436 86,664,831 1.4020 -5.69%
2004-03-10 0 3.075 3.050 3.075 3.025 3.175 30,900,880 95,555,840 3.0923 1.472 1.460 1.472 1.448 1.520 64,553,983 1.4802 -3.91%
2004-03-09 0 3.200 3.150 3.175 3.150 3.225 12,090,000 38,506,950 3.1850 1.532 1.508 1.520 1.508 1.544 25,256,810 1.5246 -0.78%
2004-03-08 0 3.225 3.200 3.225 3.200 3.275 23,697,000 76,304,368 3.2200 1.544 1.532 1.544 1.532 1.568 49,504,601 1.5414 0.78%
2004-03-05 0 3.200 3.200 3.225 3.150 3.225 26,256,284 83,843,137 3.1933 1.532 1.532 1.544 1.508 1.544 54,851,115 1.5286 1.59%
2004-03-04 0 3.150 3.125 3.150 3.125 3.250 25,730,716 81,337,734 3.1611 1.508 1.496 1.508 1.496 1.556 53,753,169 1.5132 -2.33%
2004-03-03 0 3.225 3.200 3.225 3.200 3.275 20,870,000 67,664,544 3.2422 1.544 1.532 1.544 1.532 1.568 43,598,811 1.5520 -2.27%
2004-03-02 0 3.300 3.275 3.300 3.250 3.300 18,382,000 60,307,700 3.2808 1.580 1.568 1.580 1.556 1.580 38,401,215 1.5705 0.76%
2004-03-01 0 3.275 3.275 3.300 3.250 3.325 12,972,556 42,550,007 3.2800 1.568 1.568 1.580 1.556 1.592 27,100,528 1.5701 0.00%
2004-02-27 0 3.275 3.250 3.275 3.200 3.325 30,198,078 98,877,096 3.2743 1.568 1.556 1.568 1.532 1.592 63,085,784 1.5673 0.00%
2004-02-26 0 3.275 3.275 3.300 3.250 3.325 22,996,000 75,277,587 3.2735 1.568 1.568 1.580 1.556 1.592 48,040,166 1.5670 0.77%
2004-02-25 0 3.250 3.225 3.250 3.200 3.300 20,627,000 67,077,600 3.2519 1.556 1.544 1.556 1.532 1.580 43,091,168 1.5566 0.00%
2004-02-24 0 3.250 3.250 3.275 3.250 3.350 26,734,326 88,164,503 3.2978 1.556 1.556 1.568 1.556 1.604 55,849,776 1.5786 -2.26%
2004-02-23 0 3.325 3.300 3.325 3.275 3.375 27,641,260 91,944,129 3.3263 1.592 1.580 1.592 1.568 1.616 57,744,422 1.5923 0.00%
2004-02-20 0 3.325 3.300 3.325 3.250 3.450 86,871,600 290,599,860 3.3452 1.592 1.580 1.592 1.556 1.651 181,480,522 1.6013 -2.92%
2004-02-19 0 3.425 3.400 3.425 3.375 3.625 98,618,180 344,253,170 3.4908 1.639 1.628 1.639 1.616 1.735 206,019,905 1.6710 -8.05%
2004-02-18 0 3.725 3.725 3.750 3.700 3.775 19,806,000 74,066,848 3.7396 1.783 1.783 1.795 1.771 1.807 41,376,045 1.7901 0.68%
2004-02-17 0 3.700 3.700 3.725 3.675 3.800 39,224,745 146,358,832 3.7313 1.771 1.771 1.783 1.759 1.819 81,943,088 1.7861 -1.33%
2004-02-16 0 3.750 3.750 3.775 3.725 3.850 66,721,300 253,395,478 3.7978 1.795 1.795 1.807 1.783 1.843 139,385,212 1.8180 1.35%
2004-02-13 0 3.700 3.700 3.725 3.575 3.750 51,439,583 189,940,540 3.6925 1.771 1.771 1.783 1.711 1.795 107,460,693 1.7675 3.50%
2004-02-12 0 3.575 3.550 3.575 3.550 3.675 23,548,000 85,255,250 3.6205 1.711 1.699 1.711 1.699 1.759 49,193,331 1.7331 0.00%
2004-02-11 0 3.575 3.550 3.575 3.575 3.750 22,211,032 80,825,817 3.6390 1.711 1.699 1.711 1.711 1.795 46,400,316 1.7419 -3.38%
2004-02-10 0 3.700 3.675 3.700 3.650 3.800 30,893,000 115,288,608 3.7319 1.771 1.759 1.771 1.747 1.819 64,537,522 1.7864 -1.33%
2004-02-09 0 3.750 3.750 3.775 3.625 3.775 40,956,000 151,247,306 3.6929 1.795 1.795 1.807 1.735 1.807 85,559,795 1.7677 3.45%
2004-02-06 0 3.625 3.600 3.625 3.525 3.650 29,958,880 107,812,083 3.5987 1.735 1.723 1.735 1.687 1.747 62,586,083 1.7226 3.57%
2004-02-05 0 3.500 3.525 3.550 3.450 3.575 21,970,000 77,265,950 3.5169 1.675 1.687 1.699 1.651 1.711 45,896,784 1.6835 -1.41%
2004-02-04 0 3.550 3.525 3.550 3.475 3.650 29,374,000 105,189,116 3.5810 1.699 1.687 1.699 1.663 1.747 61,364,230 1.7142 -2.07%
2004-02-03 0 3.625 3.600 3.625 3.575 3.675 37,622,000 136,527,350 3.6289 1.735 1.723 1.735 1.711 1.759 78,594,848 1.7371 -1.36%
2004-02-02 0 3.675 3.625 3.675 3.575 3.700 22,838,500 83,082,945 3.6378 1.759 1.735 1.759 1.711 1.771 47,711,138 1.7414 -2.00%
2004-01-30 0 3.750 3.725 3.750 3.700 3.900 46,156,921 175,065,928 3.7928 1.795 1.783 1.795 1.771 1.867 96,424,863 1.8156 -1.96%
2004-01-29 0 3.825 3.800 3.850 3.575 3.875 60,454,295 223,305,569 3.6938 1.831 1.819 1.843 1.711 1.855 126,293,023 1.7682 4.08%
2004-01-28 0 3.675 3.650 3.675 3.625 3.850 81,747,918 307,049,374 3.7561 1.759 1.747 1.759 1.735 1.843 170,776,811 1.7980 -4.55%
2004-01-27 0 3.850 3.850 3.875 3.475 3.875 66,132,006 245,046,307 3.7054 1.843 1.843 1.855 1.663 1.855 138,154,137 1.7737 9.22%
2004-01-26 0 3.525 3.525 3.550 3.500 3.600 14,428,200 51,215,685 3.5497 1.687 1.687 1.699 1.675 1.723 30,141,465 1.6992 -1.40%
2004-01-21 0 3.575 3.575 3.600 3.475 3.600 23,731,000 83,902,705 3.5356 1.711 1.711 1.723 1.663 1.723 49,575,630 1.6924 2.14%
2004-01-20 0 3.500 3.475 3.500 3.400 3.550 29,268,000 101,813,550 3.4787 1.675 1.663 1.675 1.628 1.699 61,142,789 1.6652 2.94%
2004-01-19 0 3.400 3.375 3.400 3.375 3.475 16,205,400 55,217,880 3.4074 1.628 1.616 1.628 1.616 1.663 33,854,153 1.6311 0.00%
2004-01-16 0 3.400 3.400 3.450 3.400 3.525 21,860,000 75,254,400 3.4426 1.628 1.628 1.651 1.628 1.687 45,666,987 1.6479 -2.16%
2004-01-15 0 3.475 3.450 3.500 3.450 3.550 10,875,000 38,041,050 3.4980 1.663 1.651 1.675 1.651 1.699 22,718,595 1.6744 -0.71%
2004-01-14 0 3.500 3.500 3.525 3.475 3.575 10,593,052 37,276,588 3.5190 1.675 1.675 1.687 1.663 1.711 22,129,587 1.6845 -0.71%
2004-01-13 0 3.525 3.525 3.550 3.400 3.650 24,146,023 84,649,682 3.5057 1.687 1.687 1.699 1.628 1.747 50,442,640 1.6781 -3.42%
2004-01-12 0 3.650 3.625 3.650 3.600 3.700 19,070,000 69,606,430 3.6500 1.747 1.735 1.747 1.723 1.771 39,838,492 1.7472 -1.35%
2004-01-09 0 3.700 3.700 3.725 3.650 3.725 40,501,000 149,539,700 3.6922 1.771 1.771 1.783 1.747 1.783 84,609,270 1.7674 2.07%
2004-01-08 0 3.625 3.625 3.650 3.475 3.650 32,444,000 116,315,700 3.5851 1.735 1.735 1.747 1.663 1.747 67,777,663 1.7161 0.69%
2004-01-07 0 3.600 3.575 3.600 3.525 3.700 21,170,000 76,351,580 3.6066 1.723 1.711 1.723 1.687 1.771 44,225,531 1.7264 0.00%
2004-01-06 0 3.600 3.600 3.625 3.500 3.625 46,838,285 167,694,233 3.5803 1.723 1.723 1.735 1.675 1.735 97,848,277 1.7138 2.86%
2004-01-05 0 3.500 3.475 3.500 3.425 3.525 32,412,270 112,942,563 3.4846 1.675 1.663 1.675 1.639 1.687 67,711,377 1.6680 0.00%
2004-01-02 0 3.500 3.450 3.500 3.325 3.525 45,448,938 156,502,242 3.4435 1.675 1.651 1.675 1.592 1.687 94,945,839 1.6483 5.26%
2003-12-31 0 3.325 3.325 3.350 3.275 3.375 6,842,000 22,802,650 3.3327 1.592 1.592 1.604 1.568 1.616 14,293,391 1.5953 0.00%
2003-12-30 0 3.325 3.300 3.325 3.275 3.400 17,230,500 57,867,825 3.3585 1.592 1.580 1.592 1.568 1.628 35,995,655 1.6076 0.76%
2003-12-29 0 3.300 3.275 3.300 3.250 3.325 8,419,236 27,730,299 3.2937 1.580 1.568 1.580 1.556 1.592 17,588,341 1.5766 0.00%
2003-12-24 0 3.300 3.300 3.325 3.275 3.325 6,090,320 20,087,244 3.2982 1.580 1.580 1.592 1.568 1.592 12,723,082 1.5788 0.76%
2003-12-23 0 3.275 3.275 3.300 3.225 3.375 14,148,020 46,885,176 3.3139 1.568 1.568 1.580 1.544 1.616 29,556,150 1.5863 -2.24%
2003-12-22 0 3.350 3.325 3.350 3.325 3.400 13,027,000 43,785,820 3.3612 1.604 1.592 1.604 1.592 1.628 27,214,265 1.6089 -0.74%
2003-12-19 0 3.375 3.350 3.375 3.325 3.400 19,382,000 64,985,194 3.3529 1.616 1.604 1.616 1.592 1.628 40,490,281 1.6050 0.75%
2003-12-18 0 3.350 3.275 3.350 3.225 3.350 17,572,620 57,946,452 3.2975 1.604 1.568 1.604 1.544 1.604 36,710,366 1.5785 3.88%
2003-12-17 0 3.225 3.200 3.225 3.175 3.350 24,847,000 80,459,450 3.2382 1.544 1.532 1.544 1.520 1.604 51,907,027 1.5501 -1.53%
2003-12-16 0 3.275 3.275 3.300 3.250 3.375 18,582,000 61,360,300 3.3021 1.568 1.568 1.580 1.556 1.616 38,819,028 1.5807 -0.76%
2003-12-15 0 3.300 3.275 3.300 3.275 3.450 24,612,889 83,004,295 3.3724 1.580 1.568 1.580 1.568 1.651 51,417,954 1.6143 -2.94%
2003-12-12 0 3.400 3.400 3.425 3.350 3.450 27,802,931 94,540,322 3.4004 1.628 1.628 1.639 1.604 1.651 58,082,163 1.6277 0.74%
2003-12-11 0 3.375 3.375 3.400 3.275 3.425 54,543,686 183,097,303 3.3569 1.616 1.616 1.628 1.568 1.639 113,945,370 1.6069 3.85%
2003-12-10 0 3.250 3.250 3.275 3.200 3.350 40,052,488 132,110,662 3.2984 1.556 1.556 1.568 1.532 1.604 83,672,298 1.5789 0.00%
2003-12-09 0 3.250 3.225 3.250 3.175 3.250 22,887,091 73,843,637 3.2264 1.556 1.544 1.556 1.520 1.556 47,812,648 1.5444 2.36%
2003-12-08 0 3.175 3.175 3.200 3.150 3.250 20,412,000 65,025,680 3.1857 1.520 1.520 1.532 1.508 1.556 42,642,019 1.5249 -2.31%
2003-12-05 0 3.250 3.250 3.275 3.225 3.325 21,783,100 71,392,693 3.2774 1.556 1.556 1.568 1.544 1.592 45,506,338 1.5689 -1.52%
2003-12-04 0 3.300 3.275 3.300 3.275 3.350 16,981,000 56,059,025 3.3013 1.580 1.568 1.580 1.568 1.604 35,474,433 1.5803 -0.75%
2003-12-03 0 3.325 3.300 3.325 3.275 3.350 18,979,000 63,074,897 3.3234 1.592 1.580 1.592 1.568 1.604 39,648,387 1.5909 0.00%
2003-12-02 0 3.325 3.300 3.325 3.275 3.425 43,622,000 145,204,100 3.3287 1.592 1.580 1.592 1.568 1.639 91,129,245 1.5934 -0.75%
2003-12-01 0 3.350 3.350 3.375 3.300 3.425 55,342,572 185,736,430 3.3561 1.604 1.604 1.616 1.580 1.639 115,614,296 1.6065 0.00%
2003-11-28 0 3.350 3.300 3.325 3.175 3.350 66,422,822 218,921,350 3.2959 1.604 1.580 1.592 1.520 1.604 138,761,671 1.5777 5.51%
2003-11-27 0 3.175 3.150 3.175 3.150 3.175 15,840,000 50,146,850 3.1658 1.520 1.508 1.520 1.508 1.520 33,090,808 1.5154 0.00%
2003-11-26 0 3.175 3.150 3.175 3.125 3.175 16,224,000 51,451,312 3.1713 1.520 1.508 1.520 1.496 1.520 33,893,010 1.5181 0.00%
2003-11-25 0 3.175 3.150 3.175 3.150 3.200 23,502,000 74,578,754 3.1733 1.520 1.508 1.520 1.508 1.532 49,097,233 1.5190 2.42%
2003-11-24 0 3.100 3.100 3.125 3.100 3.150 6,849,500 21,375,550 3.1207 1.484 1.484 1.496 1.484 1.508 14,309,059 1.4938 -1.59%
2003-11-21 0 3.150 3.125 3.150 3.100 3.175 11,927,425 37,479,098 3.1423 1.508 1.496 1.508 1.484 1.520 24,917,180 1.5041 0.00%
2003-11-20 0 3.150 3.150 3.175 3.125 3.250 14,647,200 46,435,761 3.1703 1.508 1.508 1.520 1.496 1.556 30,598,970 1.5176 0.00%
2003-11-19 0 3.150 3.150 3.175 3.125 3.200 13,808,000 43,617,680 3.1589 1.508 1.508 1.520 1.496 1.532 28,845,826 1.5121 -0.16%
2003-11-18 0 3.175 3.175 3.200 3.150 3.250 17,820,000 56,777,908 3.1862 1.510 1.510 1.522 1.498 1.546 37,463,148 1.5156 1.60%
2003-11-17 0 3.125 3.100 3.125 3.100 3.200 21,696,000 68,541,722 3.1592 1.486 1.475 1.486 1.475 1.522 45,611,698 1.5027 -3.85%
2003-11-14 0 3.250 3.250 3.275 3.225 3.300 7,484,000 24,463,450 3.2688 1.546 1.546 1.558 1.534 1.570 15,733,681 1.5548 0.00%
2003-11-13 0 3.250 3.225 3.250 3.225 3.300 17,725,195 58,038,168 3.2743 1.546 1.534 1.546 1.534 1.570 37,263,838 1.5575 0.78%
2003-11-12 0 3.225 3.225 3.250 3.175 3.275 19,339,876 62,486,843 3.2310 1.534 1.534 1.546 1.510 1.558 40,658,397 1.5369 0.78%
2003-11-11 0 3.200 3.200 3.225 3.200 3.325 20,201,883 65,350,537 3.2349 1.522 1.522 1.534 1.522 1.582 42,470,602 1.5387 -3.03%
2003-11-10 0 3.300 3.275 3.300 3.200 3.375 26,869,800 87,540,070 3.2579 1.570 1.558 1.570 1.522 1.605 56,488,624 1.5497 -2.94%
2003-11-07 0 3.400 3.375 3.400 3.325 3.425 31,287,000 105,320,458 3.3663 1.617 1.605 1.617 1.582 1.629 65,774,944 1.6012 2.26%
2003-11-06 0 3.325 3.325 3.350 3.275 3.475 78,235,000 263,677,725 3.3703 1.582 1.582 1.593 1.558 1.653 164,474,151 1.6032 -6.34%
2003-11-05 0 3.550 3.525 3.550 3.500 3.775 37,980,414 137,553,823 3.6217 1.689 1.677 1.689 1.665 1.796 79,846,569 1.7227 -5.33%
2003-11-04 0 3.750 3.725 3.750 3.700 3.800 34,014,936 127,935,313 3.7612 1.784 1.772 1.784 1.760 1.808 71,509,909 1.7891 0.00%
2003-11-03 0 3.750 3.750 3.775 3.700 3.775 27,823,759 103,931,704 3.7354 1.784 1.784 1.796 1.760 1.796 58,494,141 1.7768 0.00%
2003-10-31 0 3.750 3.725 3.750 3.650 3.750 51,372,000 190,566,760 3.7095 1.784 1.772 1.784 1.736 1.784 107,999,822 1.7645 2.74%
2003-10-30 0 3.650 3.625 3.650 3.575 3.775 18,174,000 66,308,390 3.6485 1.736 1.724 1.736 1.701 1.796 38,207,365 1.7355 -0.68%
2003-10-29 0 3.675 3.675 3.700 3.625 3.775 25,325,326 93,282,388 3.6834 1.748 1.748 1.760 1.724 1.796 53,241,663 1.7521 0.00%
2003-10-28 0 3.675 3.675 3.700 3.650 3.725 36,442,678 134,598,182 3.6934 1.748 1.748 1.760 1.736 1.772 76,613,773 1.7568 2.08%
2003-10-27 0 3.600 3.625 3.650 3.450 3.625 29,968,000 106,506,400 3.5540 1.712 1.724 1.736 1.641 1.724 63,001,998 1.6905 3.60%
2003-10-24 0 3.475 3.475 3.500 3.325 3.525 27,105,000 92,981,900 3.4304 1.653 1.653 1.665 1.582 1.677 56,983,088 1.6317 0.72%
2003-10-23 0 3.450 3.450 3.475 3.450 3.675 37,813,000 134,420,712 3.5549 1.641 1.641 1.653 1.641 1.748 79,494,613 1.6909 -7.38%
2003-10-22 0 3.725 3.675 3.725 3.550 3.800 54,844,080 202,685,446 3.6957 1.772 1.748 1.772 1.689 1.808 115,299,207 1.7579 3.47%
2003-10-21 0 3.600 3.575 3.600 3.550 3.625 25,230,292 90,691,303 3.5945 1.712 1.701 1.712 1.689 1.724 53,041,872 1.7098 0.00%
2003-10-20 0 3.600 3.575 3.600 3.425 3.600 47,374,282 167,085,011 3.5269 1.712 1.701 1.712 1.629 1.712 99,595,383 1.6776 4.35%
2003-10-17 0 3.450 3.425 3.450 3.375 3.475 22,004,000 75,419,158 3.4275 1.641 1.629 1.641 1.605 1.653 46,259,209 1.6304 0.00%
2003-10-16 0 3.450 3.450 3.475 3.400 3.500 20,010,400 69,147,383 3.4556 1.641 1.641 1.653 1.617 1.665 42,068,046 1.6437 -0.72%
2003-10-15 0 3.475 3.450 3.475 3.375 3.500 26,770,612 92,117,894 3.4410 1.653 1.641 1.653 1.605 1.665 56,280,101 1.6368 1.46%
2003-10-14 0 3.425 3.400 3.425 3.350 3.550 51,964,000 177,870,952 3.4230 1.629 1.617 1.629 1.593 1.689 109,244,389 1.6282 -2.14%
2003-10-13 0 3.500 3.475 3.500 3.275 3.500 39,371,114 134,610,826 3.4190 1.665 1.653 1.665 1.558 1.665 82,770,250 1.6263 4.48%
2003-10-10 0 3.350 3.350 3.375 3.275 3.375 27,872,000 92,637,950 3.3237 1.593 1.593 1.605 1.558 1.605 58,595,559 1.5810 2.29%
2003-10-09 0 3.275 3.250 3.300 3.250 3.300 21,664,500 70,869,450 3.2712 1.558 1.546 1.570 1.546 1.570 45,545,475 1.5560 1.55%
2003-10-08 0 3.225 3.200 3.225 3.200 3.325 53,340,500 173,948,063 3.2611 1.534 1.522 1.534 1.522 1.582 112,138,217 1.5512 0.00%
2003-10-07 0 3.225 3.200 3.225 3.100 3.250 61,925,000 197,652,274 3.1918 1.534 1.522 1.534 1.475 1.546 130,185,490 1.5182 3.20%
2003-10-06 0 3.125 3.125 3.150 3.100 3.200 32,864,100 103,211,110 3.1405 1.486 1.486 1.498 1.475 1.522 69,090,496 1.4939 0.00%
2003-10-03 0 3.125 3.100 3.125 3.025 3.125 54,482,000 166,907,074 3.0635 1.486 1.475 1.486 1.439 1.486 114,538,003 1.4572 2.46%
2003-10-02 0 3.050 3.025 3.050 3.000 3.150 68,811,677 210,469,517 3.0586 1.451 1.439 1.451 1.427 1.498 144,663,413 1.4549 -1.61%
2003-09-30 0 3.100 3.100 3.125 3.075 3.175 41,913,000 131,017,115 3.1259 1.475 1.475 1.486 1.463 1.510 88,114,080 1.4869 1.64%
2003-09-29 0 3.050 3.050 3.075 3.050 3.150 31,847,650 98,310,437 3.0869 1.451 1.451 1.463 1.451 1.498 66,953,604 1.4683 -3.17%
2003-09-26 0 3.150 3.150 3.175 3.150 3.200 19,446,000 61,643,616 3.1700 1.498 1.498 1.510 1.498 1.522 40,881,502 1.5079 -0.79%
2003-09-25 0 3.175 3.175 3.200 3.150 3.275 60,898,640 195,179,590 3.2050 1.510 1.510 1.522 1.498 1.558 128,027,764 1.5245 -3.79%
2003-09-24 0 3.300 3.275 3.300 3.175 3.300 31,063,208 100,590,415 3.2382 1.570 1.558 1.570 1.510 1.570 65,304,464 1.5403 2.33%
2003-09-23 0 3.225 3.200 3.225 3.100 3.250 20,153,018 64,088,749 3.1801 1.534 1.522 1.534 1.475 1.546 42,367,873 1.5127 2.38%
2003-09-22 0 3.150 3.125 3.150 3.100 3.250 14,631,226 46,341,201 3.1673 1.498 1.486 1.498 1.475 1.546 30,759,359 1.5066 -3.08%
2003-09-19 0 3.250 3.225 3.250 3.200 3.400 24,553,736 80,436,093 3.2759 1.546 1.534 1.546 1.522 1.617 51,619,542 1.5582 -2.99%
2003-09-18 0 3.350 3.325 3.350 3.300 3.425 23,999,068 80,618,622 3.3592 1.593 1.582 1.593 1.570 1.629 50,453,458 1.5979 -2.19%
2003-09-17 0 3.425 3.425 3.450 3.325 3.425 39,644,000 134,136,400 3.3835 1.629 1.629 1.641 1.582 1.629 83,343,941 1.6094 4.58%
2003-09-16 0 3.275 3.275 3.300 3.225 3.300 17,941,760 58,629,520 3.2678 1.558 1.558 1.570 1.534 1.570 37,719,125 1.5544 -0.76%
2003-09-15 0 3.300 3.275 3.300 3.275 3.375 20,345,960 67,548,276 3.3200 1.570 1.558 1.570 1.558 1.605 42,773,496 1.5792 -1.49%
2003-09-11 0 3.350 3.325 3.350 3.300 3.350 14,800,465 49,181,208 3.3230 1.593 1.582 1.593 1.570 1.593 31,115,152 1.5806 0.00%
2003-09-10 0 3.350 3.325 3.350 3.300 3.375 24,913,051 83,636,387 3.3571 1.593 1.582 1.593 1.570 1.605 52,374,933 1.5969 -1.47%
2003-09-09 0 3.400 3.375 3.400 3.375 3.550 24,849,068 86,272,829 3.4719 1.617 1.605 1.617 1.605 1.689 52,240,421 1.6515 -1.45%
2003-09-08 0 3.450 3.425 3.450 3.350 3.450 14,873,000 50,619,970 3.4035 1.641 1.629 1.641 1.593 1.641 31,267,643 1.6189 1.47%
2003-09-05 0 3.400 3.375 3.400 3.375 3.450 13,908,383 47,261,289 3.3980 1.617 1.605 1.617 1.605 1.641 29,239,720 1.6163 -0.73%
2003-09-04 0 3.425 3.375 3.425 3.350 3.500 28,418,000 96,975,600 3.4125 1.629 1.605 1.629 1.593 1.665 59,743,419 1.6232 -0.72%
2003-09-03 0 3.450 3.450 3.475 3.425 3.500 42,375,930 146,588,839 3.4592 1.641 1.641 1.653 1.629 1.665 89,087,302 1.6455 2.99%
2003-09-02 0 3.350 3.350 3.375 3.275 3.425 21,010,605 70,168,686 3.3397 1.593 1.593 1.605 1.558 1.629 44,170,786 1.5886 3.88%
2003-09-01 0 3.225 3.225 3.250 3.200 3.425 21,462,821 71,235,653 3.3190 1.534 1.534 1.546 1.522 1.629 45,121,483 1.5788 -3.73%
2003-08-29 0 3.350 3.325 3.350 3.125 3.350 83,577,708 271,663,829 3.2504 1.593 1.582 1.593 1.486 1.593 175,706,174 1.5461 8.94%
2003-08-28 0 3.075 3.050 3.075 2.975 3.075 20,714,016 62,859,246 3.0346 1.463 1.451 1.463 1.415 1.463 43,547,264 1.4435 3.36%
2003-08-27 0 2.975 2.950 2.975 2.950 3.000 4,492,000 13,379,100 2.9784 1.415 1.403 1.415 1.403 1.427 9,443,572 1.4167 -0.83%
2003-08-26 0 3.000 2.975 3.000 2.925 3.000 7,785,264 23,109,921 2.9684 1.427 1.415 1.427 1.391 1.427 16,367,031 1.4120 0.00%
2003-08-25 0 3.000 3.000 3.025 2.950 3.050 11,924,000 35,880,900 3.0091 1.427 1.427 1.439 1.403 1.451 25,067,933 1.4313 -0.83%
2003-08-22 0 3.025 3.000 3.025 2.975 3.025 16,602,000 49,844,850 3.0023 1.439 1.427 1.439 1.415 1.439 34,902,535 1.4281 1.68%
2003-08-21 0 2.975 2.950 2.975 2.900 3.000 30,765,000 90,599,191 2.9449 1.415 1.403 1.415 1.379 1.427 64,677,539 1.4008 -0.83%
2003-08-20 0 3.000 2.975 3.000 2.975 3.075 14,799,020 44,852,333 3.0308 1.427 1.415 1.427 1.415 1.463 31,112,114 1.4416 0.84%
2003-08-19 0 2.975 2.975 3.025 2.975 3.075 14,658,552 44,371,709 3.0270 1.415 1.415 1.439 1.415 1.463 30,816,807 1.4399 -0.83%
2003-08-18 0 3.000 2.975 3.000 2.950 3.050 7,324,000 21,848,200 2.9831 1.427 1.415 1.427 1.403 1.451 15,397,312 1.4190 0.00%
2003-08-15 0 3.000 2.975 3.000 2.975 3.025 9,564,000 28,561,020 2.9863 1.427 1.415 1.427 1.415 1.439 20,106,484 1.4205 -0.83%
2003-08-14 0 3.025 3.000 3.025 2.975 3.050 22,949,453 69,210,605 3.0158 1.439 1.427 1.439 1.415 1.451 48,246,843 1.4345 0.00%
2003-08-13 0 3.025 3.000 3.025 2.900 3.050 26,209,947 78,456,890 2.9934 1.439 1.427 1.439 1.379 1.451 55,101,409 1.4239 5.22%
2003-08-12 0 2.875 2.875 2.900 2.875 2.925 7,572,500 21,933,975 2.8965 1.368 1.368 1.379 1.368 1.391 15,919,735 1.3778 -0.86%
2003-08-11 0 2.900 2.875 2.900 2.850 2.950 7,819,487 22,549,798 2.8838 1.379 1.368 1.379 1.356 1.403 16,438,978 1.3717 0.87%
2003-08-08 0 2.875 2.875 2.900 2.825 2.925 19,452,000 56,039,834 2.8809 1.368 1.368 1.379 1.344 1.391 40,894,116 1.3704 -1.71%
2003-08-07 0 2.925 2.925 2.950 2.875 2.975 13,462,000 39,405,250 2.9271 1.391 1.391 1.403 1.368 1.415 28,301,285 1.3923 -0.85%
2003-08-06 0 2.950 2.950 2.975 2.950 3.025 11,092,100 33,018,495 2.9768 1.403 1.403 1.415 1.403 1.439 23,319,023 1.4159 -3.28%
2003-08-05 0 3.050 3.025 3.050 2.975 3.050 14,816,898 44,867,373 3.0281 1.451 1.439 1.451 1.415 1.451 31,149,699 1.4404 2.52%
2003-08-04 0 2.975 2.975 3.000 2.950 3.000 15,464,230 46,104,812 2.9814 1.415 1.415 1.427 1.403 1.427 32,510,591 1.4181 -0.83%
2003-08-01 0 3.000 2.975 3.000 2.925 3.100 22,279,577 67,543,314 3.0316 1.427 1.415 1.427 1.391 1.475 46,838,557 1.4420 -1.64%
2003-07-31 0 3.050 3.025 3.050 3.000 3.050 12,157,200 36,933,080 3.0380 1.451 1.439 1.451 1.427 1.451 25,558,192 1.4451 0.00%
2003-07-30 0 3.050 3.025 3.050 3.000 3.125 14,001,000 42,996,233 3.0709 1.451 1.439 1.451 1.427 1.486 29,434,429 1.4607 -3.17%
2003-07-29 0 3.150 3.125 3.150 3.075 3.150 31,567,856 98,584,017 3.1229 1.498 1.486 1.498 1.463 1.498 66,365,390 1.4855 2.44%
2003-07-28 0 3.075 3.050 3.075 2.925 3.075 29,118,744 87,826,834 3.0162 1.463 1.451 1.463 1.391 1.463 61,216,600 1.4347 6.96%
2003-07-25 0 2.875 2.850 2.875 2.825 2.900 11,226,876 32,150,659 2.8637 1.368 1.356 1.368 1.344 1.379 23,602,363 1.3622 -1.71%
2003-07-24 0 2.925 2.900 2.925 2.875 2.925 8,013,000 23,233,600 2.8995 1.391 1.379 1.391 1.368 1.391 16,845,803 1.3792 1.74%
2003-07-23 0 2.875 2.850 2.875 2.875 2.975 12,264,000 35,671,600 2.9086 1.368 1.356 1.368 1.368 1.415 25,782,719 1.3835 -0.86%
2003-07-22 0 2.900 2.875 2.900 2.850 2.975 12,140,000 35,178,072 2.8977 1.379 1.368 1.379 1.356 1.415 25,522,032 1.3783 -2.52%
2003-07-21 0 2.975 2.975 3.000 2.900 2.975 18,660,661 54,856,169 2.9397 1.415 1.415 1.427 1.379 1.415 39,230,477 1.3983 3.48%
2003-07-18 0 2.875 2.850 2.875 2.825 2.900 34,092,000 97,778,450 2.8681 1.368 1.356 1.368 1.344 1.379 71,671,921 1.3643 -1.71%
2003-07-17 0 2.925 2.925 2.950 2.925 3.025 18,992,000 56,735,375 2.9873 1.391 1.391 1.403 1.391 1.439 39,927,054 1.4210 -2.50%
2003-07-16 0 3.000 3.000 3.025 2.950 3.050 18,413,000 55,330,650 3.0050 1.427 1.427 1.439 1.403 1.451 38,709,817 1.4294 -0.83%
2003-07-15 0 3.025 3.025 3.050 2.950 3.125 21,886,189 66,929,766 3.0581 1.439 1.439 1.451 1.403 1.486 46,011,534 1.4546 -0.82%
2003-07-14 0 3.050 3.025 3.050 2.925 3.050 20,187,610 60,063,738 2.9753 1.451 1.439 1.451 1.391 1.451 42,440,596 1.4152 4.27%
2003-07-11 0 2.925 2.900 2.925 2.850 2.925 26,842,806 77,583,862 2.8903 1.391 1.379 1.391 1.356 1.391 56,431,875 1.3748 -1.68%
2003-07-10 0 2.975 2.950 2.975 2.950 3.025 18,048,000 53,729,044 2.9770 1.415 1.403 1.415 1.403 1.439 37,942,474 1.4161 -1.65%
2003-07-09 0 3.025 3.000 3.025 2.925 3.050 46,016,624 138,311,104 3.0057 1.439 1.427 1.439 1.391 1.451 96,741,166 1.4297 2.54%
2003-07-08 0 2.950 2.950 2.975 2.925 3.000 41,520,982 122,726,274 2.9558 1.403 1.403 1.415 1.391 1.427 87,289,937 1.4060 2.86%
2003-07-07 0 2.950 2.950 2.975 2.875 2.975 26,508,800 77,708,200 2.9314 1.364 1.364 1.376 1.330 1.376 57,323,078 1.3556 1.72%
2003-07-04 0 2.900 2.900 2.925 2.825 2.925 31,764,090 91,796,000 2.8899 1.341 1.341 1.353 1.306 1.353 68,687,206 1.3364 0.87%
2003-07-03 0 2.875 2.850 2.875 2.750 2.875 74,096,000 209,571,118 2.8284 1.330 1.318 1.330 1.272 1.330 160,226,445 1.3080 6.48%
2003-07-02 0 2.700 2.700 2.725 2.550 2.725 23,395,000 62,440,475 2.6690 1.249 1.249 1.260 1.179 1.260 50,589,744 1.2343 3.85%
2003-06-30 0 2.600 2.575 2.600 2.525 2.650 15,099,000 38,870,650 2.5744 1.202 1.191 1.202 1.168 1.225 32,650,333 1.1905 -1.89%
2003-06-27 0 2.650 2.625 2.650 2.625 2.675 9,068,000 24,026,960 2.6496 1.225 1.214 1.225 1.214 1.237 19,608,797 1.2253 0.95%
2003-06-26 0 2.625 2.600 2.625 2.550 2.625 11,378,000 29,424,200 2.5861 1.214 1.202 1.214 1.179 1.214 24,603,980 1.1959 0.96%
2003-06-25 0 2.600 2.575 2.600 2.525 2.600 11,727,000 30,133,356 2.5696 1.202 1.191 1.202 1.168 1.202 25,358,663 1.1883 0.97%
2003-06-24 0 2.575 2.550 2.575 2.500 2.600 24,865,000 63,311,675 2.5462 1.191 1.179 1.191 1.156 1.202 53,768,497 1.1775 -1.90%
2003-06-23 0 2.625 2.600 2.625 2.600 2.750 14,649,000 39,222,617 2.6775 1.214 1.202 1.214 1.202 1.272 31,677,246 1.2382 -2.78%
2003-06-20 0 2.700 2.700 2.725 2.700 2.775 12,608,900 34,372,163 2.7260 1.249 1.249 1.260 1.249 1.283 27,265,699 1.2606 -3.57%
2003-06-19 0 2.800 2.775 2.800 2.750 2.825 20,412,810 56,768,652 2.7810 1.295 1.283 1.295 1.272 1.306 44,141,006 1.2861 1.82%
2003-06-18 0 2.750 2.725 2.750 2.700 2.825 24,183,500 66,562,488 2.7524 1.272 1.260 1.272 1.249 1.306 52,294,810 1.2728 -1.79%
2003-06-17 0 2.800 2.800 2.825 2.750 2.825 36,720,080 102,268,366 2.7851 1.295 1.295 1.306 1.272 1.306 79,404,123 1.2879 2.75%
2003-06-16 0 2.725 2.700 2.725 2.700 2.775 18,788,000 51,370,400 2.7342 1.260 1.249 1.260 1.249 1.283 40,627,489 1.2644 -0.91%
2003-06-13 0 2.750 2.725 2.750 2.650 2.775 36,743,410 100,075,125 2.7236 1.272 1.260 1.272 1.225 1.283 79,454,572 1.2595 3.77%
2003-06-12 0 2.650 2.625 2.650 2.625 2.675 8,549,697 22,582,843 2.6414 1.225 1.214 1.225 1.214 1.237 18,488,010 1.2215 0.95%
2003-06-11 0 2.625 2.625 2.650 2.600 2.725 11,559,325 30,726,918 2.6582 1.214 1.214 1.225 1.202 1.260 24,996,080 1.2293 -1.87%
2003-06-10 0 2.675 2.625 2.675 2.600 2.675 16,976,277 44,938,935 2.6472 1.237 1.214 1.237 1.202 1.237 36,709,789 1.2242 -0.93%
2003-06-09 0 2.700 2.675 2.700 2.650 2.725 10,848,000 29,074,320 2.6802 1.249 1.237 1.249 1.225 1.260 23,457,899 1.2394 0.00%
2003-06-06 0 2.700 2.675 2.700 2.650 2.725 31,294,000 84,081,541 2.6868 1.249 1.237 1.249 1.225 1.260 67,670,676 1.2425 0.93%
2003-06-05 0 2.675 2.650 2.675 2.625 2.725 69,404,000 186,317,600 2.6845 1.237 1.225 1.237 1.214 1.260 150,080,385 1.2415 3.88%
2003-06-03 0 2.575 2.575 2.600 2.450 2.600 51,676,000 131,730,561 2.5492 1.191 1.191 1.202 1.133 1.202 111,745,058 1.1788 3.00%
2003-06-02 0 2.500 2.475 2.500 2.450 2.500 45,947,000 113,516,781 2.4706 1.156 1.145 1.156 1.133 1.156 99,356,571 1.1425 3.09%
2003-05-30 0 2.425 2.425 2.450 2.375 2.450 65,772,200 160,025,295 2.4330 1.121 1.121 1.133 1.098 1.133 142,226,919 1.1251 2.11%
2003-05-29 0 2.375 2.375 2.400 2.300 2.400 81,260,708 190,065,863 2.3390 1.098 1.098 1.110 1.064 1.110 175,719,531 1.0816 3.26%
2003-05-28 0 2.300 2.275 2.300 2.275 2.500 83,941,319 199,051,239 2.3713 1.064 1.052 1.064 1.052 1.156 181,516,130 1.0966 -6.12%
2003-05-27 0 2.450 2.425 2.450 2.325 2.450 49,089,000 116,857,075 2.3805 1.133 1.121 1.133 1.075 1.133 106,150,885 1.1009 2.08%
2003-05-26 0 2.400 2.375 2.400 2.325 2.400 65,050,000 153,271,750 2.3562 1.110 1.098 1.110 1.075 1.110 140,665,222 1.0896 5.49%
2003-05-23 0 2.275 2.250 2.275 2.150 2.275 67,325,465 149,732,076 2.2240 1.052 1.041 1.052 0.994 1.052 145,585,726 1.0285 5.81%
2003-05-22 0 2.150 2.125 2.150 2.125 2.175 56,478,600 121,127,980 2.1447 0.994 0.983 0.994 0.983 1.006 122,130,281 0.9918 -1.15%
2003-05-21 0 2.175 2.150 2.175 2.125 2.225 70,023,730 151,216,347 2.1595 1.006 0.994 1.006 0.983 1.029 151,420,500 0.9987 -1.14%
2003-05-20 0 2.200 2.200 2.225 2.200 2.250 16,868,000 37,394,222 2.2169 1.017 1.017 1.029 1.017 1.041 36,475,649 1.0252 -2.22%
2003-05-19 0 2.250 2.225 2.250 2.200 2.275 13,070,000 29,304,700 2.2421 1.041 1.029 1.041 1.017 1.052 28,262,789 1.0369 1.12%
2003-05-16 0 2.225 2.200 2.225 2.200 2.275 17,812,000 39,922,932 2.2414 1.029 1.017 1.029 1.017 1.052 38,516,970 1.0365 0.00%
2003-05-15 0 2.225 2.225 2.250 2.225 2.300 23,420,000 52,942,008 2.2605 1.029 1.029 1.041 1.029 1.064 50,643,805 1.0454 -2.20%
2003-05-14 0 2.275 2.250 2.275 2.250 2.325 39,928,930 91,217,714 2.2845 1.052 1.041 1.052 1.041 1.075 86,342,994 1.0565 0.00%
2003-05-13 0 2.275 2.250 2.275 2.200 2.300 44,201,471 99,782,211 2.2574 1.052 1.041 1.052 1.017 1.064 95,582,010 1.0439 3.41%
2003-05-12 0 2.200 2.200 2.225 2.200 2.275 21,137,550 47,306,025 2.2380 1.017 1.017 1.029 1.017 1.052 45,708,196 1.0350 0.00%
2003-05-09 0 2.200 2.200 2.225 2.125 2.250 20,408,300 44,930,530 2.2016 1.017 1.017 1.029 0.983 1.041 44,131,254 1.0181 1.15%
2003-05-07 0 2.175 2.150 2.175 2.150 2.275 24,738,000 54,031,875 2.1842 1.006 0.994 1.006 0.994 1.052 53,493,870 1.0101 -3.33%
2003-05-06 0 2.250 2.250 2.275 2.250 2.325 13,599,000 31,106,150 2.2874 1.041 1.041 1.052 1.041 1.075 29,406,708 1.0578 -1.10%
2003-05-05 0 2.275 2.275 2.300 2.250 2.325 15,773,800 36,089,197 2.2879 1.052 1.052 1.064 1.041 1.075 34,109,532 1.0580 1.11%
2003-05-02 0 2.250 2.225 2.250 2.175 2.250 27,268,700 60,235,770 2.2090 1.041 1.029 1.041 1.006 1.041 58,966,299 1.0215 2.27%
2003-04-30 0 2.200 2.175 2.200 2.150 2.250 28,579,243 62,780,760 2.1967 1.017 1.006 1.017 0.994 1.041 61,800,239 1.0159 -1.12%
2003-04-29 0 2.225 2.200 2.225 2.175 2.225 22,282,876 49,147,290 2.2056 1.029 1.017 1.029 1.006 1.029 48,184,868 1.0200 3.49%
2003-04-28 0 2.150 2.150 2.175 2.025 2.175 64,159,000 134,240,304 2.0923 0.994 0.994 1.006 0.936 1.006 138,738,508 0.9676 4.88%
2003-04-25 0 2.050 2.025 2.050 2.025 2.075 58,020,082 118,509,564 2.0426 0.948 0.936 0.948 0.936 0.960 125,463,608 0.9446 -2.38%
2003-04-24 0 2.100 2.075 2.100 1.990 2.250 77,925,000 160,970,040 2.0657 0.971 0.960 0.971 0.920 1.041 168,506,340 0.9553 -6.67%
2003-04-23 0 2.250 2.225 2.250 2.175 2.425 53,302,000 120,541,200 2.2615 1.041 1.029 1.041 1.006 1.121 115,261,148 1.0458 -5.26%
2003-04-22 0 2.375 2.350 2.375 2.350 2.500 19,901,292 48,106,622 2.4173 1.098 1.087 1.098 1.087 1.156 43,034,891 1.1179 -3.06%
2003-04-17 0 2.450 2.425 2.450 2.450 2.500 9,568,349 23,558,914 2.4622 1.133 1.121 1.133 1.133 1.156 20,690,760 1.1386 -2.97%
2003-04-16 0 2.525 2.500 2.525 2.475 2.525 9,827,793 24,579,249 2.5010 1.168 1.156 1.168 1.145 1.168 21,251,786 1.1566 2.02%
2003-04-15 0 2.475 2.475 2.500 2.450 2.500 5,157,092 12,767,441 2.4757 1.145 1.145 1.156 1.133 1.156 11,151,783 1.1449 1.02%
2003-04-14 0 2.450 2.425 2.450 2.425 2.500 10,024,000 24,573,480 2.4515 1.133 1.121 1.133 1.121 1.156 21,676,067 1.1337 -2.00%
2003-04-11 0 2.500 2.475 2.500 2.450 2.525 14,671,422 36,243,927 2.4704 1.156 1.145 1.156 1.133 1.168 31,725,731 1.1424 1.01%
2003-04-10 0 2.475 2.450 2.475 2.450 2.500 13,202,447 32,744,325 2.4802 1.145 1.133 1.145 1.133 1.156 28,549,195 1.1469 0.00%
2003-04-09 0 2.475 2.475 2.500 2.475 2.575 12,490,033 31,413,797 2.5151 1.145 1.145 1.156 1.145 1.191 27,008,659 1.1631 -4.81%
2003-04-08 0 2.600 2.575 2.600 2.550 2.625 13,087,800 33,875,500 2.5883 1.202 1.191 1.202 1.179 1.214 28,301,280 1.1970 -0.95%
2003-04-07 0 2.625 2.600 2.625 2.500 2.625 22,483,400 57,922,860 2.5763 1.214 1.202 1.214 1.156 1.214 48,618,485 1.1914 3.96%
2003-04-04 0 2.525 2.500 2.525 2.425 2.525 14,200,000 35,219,300 2.4802 1.168 1.156 1.168 1.121 1.168 30,706,321 1.1470 3.06%
2003-04-03 0 2.450 2.425 2.450 2.400 2.525 24,383,838 59,710,303 2.4488 1.133 1.121 1.133 1.110 1.168 52,728,024 1.1324 -1.01%
2003-04-02 0 2.475 2.475 2.500 2.450 2.500 13,691,920 33,832,362 2.4710 1.145 1.145 1.156 1.133 1.156 29,607,640 1.1427 1.02%
2003-04-01 0 2.450 2.425 2.450 2.400 2.475 19,298,000 46,906,060 2.4306 1.133 1.121 1.133 1.110 1.145 41,730,322 1.1240 1.03%
2003-03-31 0 2.425 2.400 2.425 2.400 2.500 25,159,600 61,065,140 2.4271 1.121 1.110 1.121 1.110 1.156 54,405,545 1.1224 -4.90%
2003-03-28 0 2.550 2.525 2.550 2.500 2.550 10,779,000 27,307,968 2.5334 1.179 1.168 1.179 1.156 1.179 23,308,692 1.1716 0.00%
2003-03-27 0 2.550 2.525 2.550 2.525 2.625 14,713,100 37,778,978 2.5677 1.179 1.168 1.179 1.168 1.214 31,815,857 1.1874 -2.86%
2003-03-26 0 2.625 2.600 2.625 2.600 2.625 11,996,100 31,321,028 2.6109 1.214 1.202 1.214 1.202 1.214 25,940,570 1.2074 0.96%
2003-03-25 0 2.600 2.575 2.600 2.550 2.625 12,484,000 32,144,000 2.5748 1.202 1.191 1.202 1.179 1.214 26,995,613 1.1907 0.97%
2003-03-24 0 2.575 2.550 2.575 2.550 2.625 13,954,000 36,091,150 2.5864 1.191 1.179 1.191 1.179 1.214 30,174,366 1.1961 0.98%
2003-03-21 0 2.550 2.575 2.600 2.550 2.675 26,732,000 69,177,562 2.5878 1.179 1.191 1.202 1.179 1.237 57,805,730 1.1967 -3.77%
2003-03-20 0 2.650 2.625 2.650 2.600 2.700 9,934,000 26,414,702 2.6590 1.225 1.214 1.225 1.202 1.249 21,481,450 1.2297 0.00%
2003-03-19 0 2.650 2.625 2.650 2.575 2.700 32,776,000 86,181,740 2.6294 1.225 1.214 1.225 1.191 1.249 70,875,378 1.2160 -2.75%
2003-03-18 0 2.725 2.700 2.725 2.575 2.725 25,763,100 67,887,935 2.6351 1.260 1.249 1.260 1.191 1.260 55,710,564 1.2186 6.86%
2003-03-17 0 2.550 2.500 2.550 2.475 2.550 12,763,000 32,149,212 2.5189 1.179 1.156 1.179 1.145 1.179 27,598,927 1.1649 -0.97%
2003-03-14 0 2.575 2.550 2.575 2.550 2.625 28,802,000 73,644,430 2.5569 1.191 1.179 1.191 1.179 1.214 62,281,933 1.1824 6.19%
2003-03-13 0 2.425 2.400 2.425 2.400 2.500 12,394,810 30,325,097 2.4466 1.121 1.110 1.121 1.110 1.156 26,802,747 1.1314 -3.00%
2003-03-12 0 2.500 2.475 2.500 2.475 2.525 15,035,767 37,568,805 2.4986 1.156 1.145 1.156 1.145 1.168 32,513,597 1.1555 0.00%
2003-03-11 0 2.500 2.475 2.500 2.450 2.550 17,519,564 43,729,199 2.4960 1.156 1.145 1.156 1.133 1.179 37,884,602 1.1543 -2.91%
2003-03-10 0 2.575 2.550 2.575 2.550 2.600 4,650,000 11,972,600 2.5748 1.191 1.179 1.191 1.179 1.202 10,055,239 1.1907 -0.96%
2003-03-07 0 2.600 2.575 2.600 2.550 2.625 7,662,000 19,804,444 2.5848 1.202 1.191 1.202 1.179 1.214 16,568,439 1.1953 0.00%
2003-03-06 0 2.600 2.575 2.600 2.575 2.675 11,370,000 29,716,564 2.6136 1.202 1.191 1.202 1.191 1.237 24,586,681 1.2086 -1.89%
2003-03-05 0 2.650 2.650 2.675 2.650 2.700 5,871,880 15,683,468 2.6709 1.225 1.225 1.237 1.225 1.249 12,697,453 1.2352 -2.75%
2003-03-04 0 2.725 2.725 2.750 2.700 2.750 4,862,518 13,282,454 2.7316 1.260 1.260 1.272 1.249 1.272 10,514,791 1.2632 -1.80%
2003-03-03 0 2.775 2.750 2.775 2.700 2.800 9,517,000 26,240,425 2.7572 1.283 1.272 1.283 1.249 1.295 20,579,722 1.2751 3.74%
2003-02-28 0 2.675 2.650 2.675 2.650 2.725 6,285,604 16,840,282 2.6792 1.237 1.225 1.237 1.225 1.260 13,592,097 1.2390 0.94%
2003-02-27 0 2.650 2.650 2.675 2.625 2.700 10,630,000 28,410,394 2.6727 1.225 1.225 1.237 1.214 1.249 22,986,492 1.2360 -0.93%
2003-02-26 0 2.675 2.650 2.675 2.650 2.700 7,818,500 21,005,735 2.6867 1.237 1.225 1.237 1.225 1.249 16,906,857 1.2424 -0.93%
2003-02-25 0 2.700 2.650 2.700 2.625 2.775 24,670,000 66,377,450 2.6906 1.249 1.225 1.249 1.214 1.283 53,346,826 1.2443 -3.57%
2003-02-24 0 2.800 2.775 2.800 2.775 2.850 8,154,000 22,867,516 2.8045 1.295 1.283 1.295 1.283 1.318 17,632,348 1.2969 -0.88%
2003-02-21 0 2.825 2.800 2.825 2.775 2.925 14,149,900 40,011,575 2.8277 1.306 1.295 1.306 1.283 1.353 30,597,983 1.3077 -2.59%
2003-02-20 0 2.900 2.875 2.900 2.900 2.950 5,494,800 16,032,580 2.9178 1.341 1.330 1.341 1.341 1.364 11,882,049 1.3493 -1.69%
2003-02-19 0 2.950 2.925 2.950 2.875 2.950 9,868,000 28,837,850 2.9224 1.364 1.353 1.364 1.330 1.364 21,338,730 1.3514 1.72%
2003-02-18 0 2.900 2.900 2.925 2.875 2.925 2,257,000 6,554,400 2.9040 1.341 1.341 1.353 1.330 1.353 4,880,575 1.3430 0.00%
2003-02-17 0 2.900 2.875 2.900 2.875 2.950 7,899,000 23,039,507 2.9168 1.341 1.330 1.341 1.330 1.364 17,080,931 1.3488 0.87%
2003-02-14 0 2.875 2.850 2.875 2.850 2.900 6,905,910 19,795,012 2.8664 1.330 1.318 1.330 1.318 1.341 14,933,457 1.3255 0.00%
2003-02-13 0 2.875 2.850 2.875 2.825 2.900 7,480,003 21,468,853 2.8702 1.330 1.318 1.330 1.306 1.341 16,174,885 1.3273 -0.86%
2003-02-12 0 2.900 2.900 2.925 2.850 2.900 11,321,749 32,664,085 2.8851 1.341 1.341 1.353 1.318 1.341 24,482,342 1.3342 0.87%
2003-02-11 0 2.875 2.850 2.875 2.850 2.925 4,751,162 13,687,150 2.8808 1.330 1.318 1.330 1.318 1.353 10,273,993 1.3322 -0.86%
2003-02-10 0 2.900 2.850 2.875 2.825 2.900 5,123,796 14,623,882 2.8541 1.341 1.318 1.330 1.306 1.341 11,079,783 1.3199 2.65%
2003-02-07 0 2.825 2.825 2.850 2.800 2.875 6,784,940 19,259,271 2.8385 1.306 1.306 1.318 1.295 1.330 14,671,869 1.3127 0.89%
2003-02-06 0 2.800 2.800 2.825 2.775 2.875 14,118,980 39,841,669 2.8219 1.295 1.295 1.306 1.283 1.330 30,531,121 1.3050 0.00%
2003-02-05 0 2.800 2.800 2.825 2.800 2.825 7,684,788 21,680,044 2.8212 1.295 1.295 1.306 1.295 1.306 16,617,716 1.3046 -0.88%
2003-02-04 0 2.825 2.800 2.825 2.775 2.900 9,082,000 25,728,050 2.8329 1.306 1.295 1.306 1.283 1.341 19,639,071 1.3100 -0.88%
2003-01-30 0 2.850 2.850 2.875 2.850 2.950 10,103,760 29,257,020 2.8957 1.318 1.318 1.330 1.318 1.364 21,848,542 1.3391 -0.87%
2003-01-29 0 2.875 2.850 2.875 2.850 2.900 8,962,461 25,710,565 2.8687 1.330 1.318 1.330 1.318 1.341 19,380,577 1.3266 -0.86%
2003-01-28 0 2.900 2.875 2.900 2.850 2.925 6,320,000 18,331,350 2.9005 1.341 1.330 1.341 1.318 1.353 13,666,475 1.3413 0.00%
2003-01-27 0 2.900 2.875 2.925 2.825 2.950 16,814,500 48,825,401 2.9038 1.341 1.330 1.353 1.306 1.364 36,359,960 1.3428 -4.13%
2003-01-24 0 3.025 3.025 3.050 2.950 3.150 11,005,000 33,128,500 3.0103 1.399 1.399 1.410 1.364 1.457 23,797,398 1.3921 -3.20%
2003-01-23 0 3.125 3.100 3.125 3.100 3.175 10,208,739 31,950,940 3.1298 1.445 1.434 1.445 1.434 1.468 22,075,550 1.4473 0.00%
2003-01-22 0 3.125 3.125 3.150 3.050 3.200 22,111,000 69,148,222 3.1273 1.445 1.445 1.457 1.410 1.480 47,813,201 1.4462 0.00%
2003-01-21 0 3.125 3.125 3.150 2.950 3.150 38,818,000 120,598,404 3.1068 1.445 1.445 1.457 1.364 1.457 83,940,701 1.4367 6.84%
2003-01-20 0 2.925 2.925 2.950 2.850 2.950 12,989,152 37,634,068 2.8973 1.353 1.353 1.364 1.318 1.364 28,087,962 1.3399 0.86%
2003-01-17 0 2.900 2.900 2.925 2.900 2.950 12,964,000 37,760,250 2.9127 1.341 1.341 1.353 1.341 1.364 28,033,573 1.3470 -1.69%
2003-01-16 0 2.950 2.925 2.950 2.925 3.075 19,112,000 57,632,978 3.0155 1.364 1.353 1.364 1.353 1.422 41,328,112 1.3945 -3.28%
2003-01-15 0 3.050 3.050 3.075 3.000 3.100 27,780,421 84,928,466 3.0571 1.410 1.410 1.422 1.387 1.434 60,072,853 1.4138 2.52%
2003-01-14 0 2.975 2.975 3.000 2.925 3.025 17,402,000 51,956,250 2.9856 1.376 1.376 1.387 1.353 1.399 37,630,380 1.3807 -0.83%
2003-01-13 0 3.000 2.975 3.000 2.875 3.000 30,922,628 91,528,633 2.9599 1.387 1.376 1.387 1.330 1.387 66,867,615 1.3688 5.26%
2003-01-10 0 2.850 2.850 2.875 2.800 2.875 11,930,000 33,814,050 2.8344 1.318 1.318 1.330 1.295 1.330 25,797,634 1.3107 2.70%
2003-01-09 0 2.775 2.775 2.800 2.750 2.800 4,292,930 11,916,618 2.7759 1.283 1.283 1.295 1.272 1.295 9,283,105 1.2837 -0.89%
2003-01-08 0 2.800 2.800 2.825 2.800 2.850 8,948,400 25,217,954 2.8182 1.295 1.295 1.306 1.295 1.318 19,350,172 1.3032 -0.88%
2003-01-07 0 2.825 2.800 2.850 2.775 2.850 26,075,781 73,220,123 2.8080 1.306 1.295 1.318 1.283 1.318 56,386,710 1.2985 1.80%
2003-01-06 0 2.775 2.750 2.775 2.700 2.775 11,722,000 32,370,350 2.7615 1.283 1.272 1.283 1.249 1.283 25,347,851 1.2770 1.83%
2003-01-03 0 2.725 2.700 2.725 2.700 2.725 11,305,000 30,760,550 2.7210 1.260 1.249 1.260 1.249 1.260 24,446,123 1.2583 2.83%
2003-01-02 0 2.650 2.625 2.650 2.600 2.650 2,892,000 7,571,350 2.6180 1.225 1.214 1.225 1.202 1.225 6,253,710 1.2107 1.92%
2002-12-31 0 2.600 2.575 2.600 2.575 2.625 4,745,000 12,358,850 2.6046 1.202 1.191 1.202 1.191 1.214 10,260,668 1.2045 0.00%
2002-12-30 0 2.600 2.600 2.625 2.575 2.675 8,406,000 21,866,776 2.6013 1.202 1.202 1.214 1.191 1.237 18,177,277 1.2030 -2.80%
2002-12-27 0 2.675 2.675 2.700 2.675 2.725 7,658,000 20,681,050 2.7006 1.237 1.237 1.249 1.237 1.260 16,559,789 1.2489 -0.93%
2002-12-24 0 2.700 2.675 2.700 2.675 2.700 7,356,000 19,828,830 2.6956 1.249 1.237 1.249 1.237 1.249 15,906,739 1.2466 -0.92%
2002-12-23 0 2.725 2.700 2.725 2.675 2.725 9,912,076 26,666,498 2.6903 1.260 1.249 1.260 1.237 1.260 21,434,041 1.2441 0.93%
2002-12-20 0 2.700 2.675 2.700 2.675 2.725 13,836,000 37,345,330 2.6991 1.249 1.237 1.249 1.237 1.260 29,919,201 1.2482 -0.92%
2002-12-19 0 2.725 2.700 2.725 2.700 2.750 12,622,000 34,278,304 2.7158 1.260 1.249 1.260 1.249 1.272 27,294,027 1.2559 0.00%
2002-12-18 0 2.725 2.725 2.750 2.700 2.750 10,734,637 29,284,416 2.7280 1.260 1.260 1.272 1.249 1.272 23,212,761 1.2616 0.00%
2002-12-17 0 2.725 2.700 2.725 2.725 2.825 13,597,500 37,423,625 2.7522 1.260 1.249 1.260 1.260 1.306 29,403,464 1.2728 -1.80%
2002-12-16 0 2.775 2.750 2.800 2.750 2.850 13,799,776 38,270,588 2.7733 1.283 1.272 1.295 1.272 1.318 29,840,869 1.2825 -3.48%
2002-12-13 0 2.875 2.825 2.875 2.750 2.875 19,928,867 55,831,699 2.8015 1.330 1.306 1.330 1.272 1.330 43,094,520 1.2956 0.88%
2002-12-12 0 2.850 2.850 2.875 2.800 2.875 6,640,000 18,868,270 2.8416 1.318 1.318 1.330 1.295 1.330 14,358,448 1.3141 -0.87%
2002-12-11 0 2.875 2.850 2.875 2.825 2.900 6,875,931 19,671,834 2.8610 1.330 1.318 1.330 1.306 1.341 14,868,630 1.3230 0.88%
2002-12-10 0 2.850 2.850 2.875 2.800 2.875 11,669,598 33,164,912 2.8420 1.318 1.318 1.330 1.295 1.330 25,234,536 1.3143 -0.87%
2002-12-09 0 2.875 2.850 2.875 2.825 2.900 12,637,002 36,088,798 2.8558 1.330 1.318 1.330 1.306 1.341 27,326,467 1.3207 0.00%
2002-12-06 0 2.875 2.875 2.900 2.875 2.925 5,543,000 16,037,400 2.8933 1.330 1.330 1.341 1.330 1.353 11,986,277 1.3380 -2.54%
2002-12-05 0 2.950 2.950 2.975 2.875 2.975 9,319,000 27,277,338 2.9271 1.364 1.364 1.376 1.330 1.376 20,151,563 1.3536 0.85%
2002-12-04 0 2.925 2.900 2.925 2.875 3.025 16,466,000 48,777,850 2.9623 1.353 1.341 1.353 1.330 1.399 35,606,357 1.3699 -4.10%
2002-12-03 0 3.050 3.025 3.050 2.900 3.075 37,424,900 112,246,820 2.9993 1.410 1.399 1.410 1.341 1.422 80,928,238 1.3870 6.09%
2002-12-02 0 2.875 2.875 2.900 2.825 2.900 8,345,000 23,909,728 2.8652 1.330 1.330 1.341 1.306 1.341 18,045,369 1.3250 0.88%
2002-11-29 0 2.850 2.850 2.875 2.825 2.950 10,871,722 31,034,779 2.8546 1.318 1.318 1.330 1.306 1.364 23,509,196 1.3201 -3.39%
2002-11-28 0 2.950 2.925 2.950 2.875 2.975 16,147,000 47,229,575 2.9250 1.364 1.353 1.364 1.330 1.376 34,916,546 1.3526 4.42%
2002-11-27 0 2.825 2.825 2.850 2.825 2.875 4,299,000 12,254,325 2.8505 1.306 1.306 1.318 1.306 1.330 9,296,230 1.3182 -1.98%
2002-11-26 0 2.900 2.875 2.925 2.850 2.925 9,736,000 28,063,900 2.8825 1.333 1.321 1.344 1.310 1.344 21,184,783 1.3247 -1.69%
2002-11-25 0 2.950 2.925 2.950 2.875 2.950 9,330,420 27,364,062 2.9328 1.356 1.344 1.356 1.321 1.356 20,302,272 1.3478 0.85%
2002-11-22 0 2.925 2.900 2.925 2.875 2.925 6,914,000 20,099,850 2.9071 1.344 1.333 1.344 1.321 1.344 15,044,329 1.3360 1.74%
2002-11-21 0 2.875 2.875 2.900 2.850 2.900 7,662,000 22,067,200 2.8801 1.321 1.321 1.333 1.310 1.333 16,671,919 1.3236 1.77%
2002-11-20 0 2.825 2.800 2.825 2.825 2.850 5,292,000 14,969,673 2.8287 1.298 1.287 1.298 1.298 1.310 11,514,983 1.3000 -0.88%
2002-11-19 0 2.850 2.825 2.850 2.800 2.875 9,124,000 25,976,550 2.8471 1.310 1.298 1.310 1.287 1.321 19,853,118 1.3084 -1.72%
2002-11-18 0 2.900 2.875 2.925 2.850 2.975 11,296,000 32,763,450 2.9004 1.333 1.321 1.344 1.310 1.367 24,579,222 1.3330 -2.52%
2002-11-15 0 2.975 2.950 2.975 2.825 2.975 21,752,000 63,834,500 2.9346 1.367 1.356 1.367 1.298 1.367 47,330,670 1.3487 7.21%
2002-11-14 0 2.775 2.775 2.800 2.725 2.825 9,295,400 25,869,200 2.7830 1.275 1.275 1.287 1.252 1.298 20,226,072 1.2790 2.78%
2002-11-13 0 2.700 2.700 2.725 2.675 2.775 12,175,664 33,047,474 2.7142 1.241 1.241 1.252 1.229 1.275 26,493,303 1.2474 -0.92%
2002-11-12 0 2.725 2.725 2.750 2.700 2.875 22,250,000 62,126,836 2.7922 1.252 1.252 1.264 1.241 1.321 48,414,279 1.2832 -3.54%
2002-11-11 0 2.825 2.800 2.825 2.800 2.925 8,432,072 23,847,106 2.8281 1.298 1.287 1.298 1.287 1.344 18,347,537 1.2997 -3.42%
2002-11-08 0 2.925 2.900 2.925 2.925 3.025 16,561,000 49,376,588 2.9815 1.344 1.333 1.344 1.344 1.390 36,035,455 1.3702 -4.10%
2002-11-07 0 3.050 3.050 3.075 2.900 3.075 25,248,955 75,628,989 2.9953 1.402 1.402 1.413 1.333 1.413 54,939,773 1.3766 5.17%
2002-11-06 0 2.900 2.875 2.900 2.875 2.925 17,042,911 49,430,110 2.9003 1.333 1.321 1.333 1.321 1.344 37,084,056 1.3329 2.65%
2002-11-05 0 2.825 2.825 2.850 2.775 2.875 10,286,000 29,092,250 2.8283 1.298 1.298 1.310 1.275 1.321 22,381,541 1.2998 -0.88%
2002-11-04 0 2.850 2.800 2.850 2.750 2.850 14,993,018 41,991,848 2.8008 1.310 1.287 1.310 1.264 1.310 32,623,648 1.2872 3.64%
2002-11-01 0 2.750 2.725 2.750 2.725 2.825 11,656,000 32,316,680 2.7725 1.264 1.252 1.264 1.252 1.298 25,362,555 1.2742 -2.65%
2002-10-31 0 2.825 2.825 2.850 2.725 2.850 11,772,000 32,948,450 2.7989 1.298 1.298 1.310 1.252 1.310 25,614,962 1.2863 2.73%
2002-10-30 0 2.750 2.725 2.750 2.700 2.800 5,646,882 15,472,015 2.7399 1.264 1.252 1.264 1.241 1.287 12,287,179 1.2592 -0.90%
2002-10-29 0 2.775 2.775 2.800 2.775 2.825 8,724,000 24,337,050 2.7897 1.275 1.275 1.287 1.275 1.298 18,982,749 1.2821 -1.77%
2002-10-28 0 2.825 2.825 2.850 2.750 2.850 8,932,000 25,003,726 2.7993 1.298 1.298 1.310 1.264 1.310 19,435,341 1.2865 3.67%
2002-10-25 0 2.725 2.750 2.775 2.700 2.750 13,342,000 36,551,944 2.7396 1.252 1.264 1.275 1.241 1.264 29,031,160 1.2591 -2.68%
2002-10-24 0 2.800 2.775 2.800 2.725 2.850 22,623,000 62,707,998 2.7719 1.287 1.275 1.287 1.252 1.310 49,225,898 1.2739 1.82%
2002-10-23 0 2.750 2.750 2.775 2.550 2.800 23,880,140 64,890,710 2.7174 1.264 1.264 1.275 1.172 1.287 51,961,338 1.2488 6.80%
2002-10-22 0 2.575 2.550 2.575 2.550 2.650 7,374,000 19,144,300 2.5962 1.183 1.172 1.183 1.172 1.218 16,045,254 1.1931 0.00%
2002-10-21 0 2.575 2.550 2.575 2.550 2.700 10,198,000 26,796,536 2.6276 1.183 1.172 1.183 1.172 1.241 22,190,059 1.2076 -3.74%
2002-10-18 0 2.675 2.675 2.700 2.625 2.750 37,333,401 100,934,904 2.7036 1.229 1.229 1.241 1.206 1.264 81,234,593 1.2425 4.90%
2002-10-17 0 2.550 2.525 2.550 2.425 2.550 22,328,000 55,977,960 2.5071 1.172 1.160 1.172 1.114 1.172 48,584,001 1.1522 3.03%
2002-10-16 0 2.475 2.450 2.475 2.425 2.500 28,109,958 69,145,846 2.4598 1.137 1.126 1.137 1.114 1.149 61,165,095 1.1305 3.12%
2002-10-15 0 2.400 2.375 2.400 2.275 2.400 18,271,000 42,682,600 2.3361 1.103 1.091 1.103 1.046 1.103 39,756,283 1.0736 7.87%
2002-10-11 0 2.225 2.200 2.225 2.200 2.325 19,213,598 43,320,185 2.2547 1.023 1.011 1.023 1.011 1.069 41,807,303 1.0362 -1.11%
2002-10-10 0 2.250 2.250 2.275 2.175 2.275 13,770,400 31,023,206 2.2529 1.034 1.034 1.046 1.000 1.046 29,963,325 1.0354 -3.23%
2002-10-09 0 2.325 2.300 2.325 2.300 2.425 10,170,680 23,772,191 2.3373 1.069 1.057 1.069 1.057 1.114 22,130,613 1.0742 -4.12%
2002-10-08 0 2.425 2.400 2.425 2.125 2.425 35,903,000 82,838,700 2.3073 1.114 1.103 1.114 0.977 1.114 78,122,151 1.0604 7.78%
2002-10-07 0 2.250 2.225 2.275 2.200 2.525 27,925,000 65,660,224 2.3513 1.034 1.023 1.046 1.011 1.160 60,762,640 1.0806 -11.76%
2002-10-04 0 2.550 2.550 2.575 2.550 2.700 10,050,000 26,125,837 2.5996 1.172 1.172 1.183 1.172 1.241 21,868,023 1.1947 -2.86%
2002-10-03 0 2.625 2.625 2.650 2.550 2.700 9,213,300 24,038,943 2.6092 1.206 1.206 1.218 1.172 1.241 20,047,428 1.1991 -2.78%
2002-10-02 0 2.700 2.675 2.700 2.650 2.825 17,916,926 48,490,957 2.7064 1.241 1.229 1.241 1.218 1.298 38,985,845 1.2438 -1.82%
2002-09-30 0 2.750 2.725 2.775 2.725 2.775 9,073,147 24,875,463 2.7417 1.264 1.252 1.275 1.252 1.275 19,742,466 1.2600 -1.79%
2002-09-27 0 2.800 2.800 2.825 2.775 2.825 10,693,000 29,913,446 2.7975 1.287 1.287 1.298 1.275 1.298 23,267,141 1.2857 0.90%
2002-09-26 0 2.775 2.775 2.800 2.750 2.825 3,940,000 10,965,250 2.7831 1.275 1.275 1.287 1.264 1.298 8,573,135 1.2790 0.91%
2002-09-25 0 2.750 2.725 2.750 2.725 2.800 6,319,000 17,362,817 2.7477 1.264 1.252 1.264 1.252 1.287 13,749,655 1.2628 -1.79%
2002-09-24 0 2.800 2.775 2.800 2.750 2.800 3,734,000 10,327,550 2.7658 1.287 1.275 1.287 1.264 1.287 8,124,895 1.2711 0.00%
2002-09-23 0 2.800 2.775 2.800 2.725 2.800 4,037,000 11,193,689 2.7728 1.287 1.275 1.287 1.252 1.287 8,784,200 1.2743 1.82%
2002-09-20 0 2.750 2.750 2.800 2.725 2.800 14,227,000 39,368,050 2.7671 1.264 1.264 1.287 1.252 1.287 30,956,852 1.2717 -3.51%
2002-09-19 0 2.850 2.850 2.875 2.800 2.900 9,149,435 26,102,510 2.8529 1.310 1.310 1.321 1.287 1.333 19,908,463 1.3111 0.00%
2002-09-18 0 2.850 2.850 2.875 2.825 2.875 4,987,000 14,229,875 2.8534 1.310 1.310 1.321 1.298 1.321 10,851,326 1.3113 -3.39%
2002-09-17 0 2.950 2.925 2.950 2.850 2.950 15,002,297 43,617,874 2.9074 1.356 1.344 1.356 1.310 1.356 32,643,838 1.3362 3.51%
2002-09-16 0 2.850 2.825 2.850 2.800 2.875 6,682,000 18,905,900 2.8294 1.310 1.298 1.310 1.287 1.321 14,539,515 1.3003 -0.87%
2002-09-13 0 2.875 2.875 2.900 2.850 2.925 6,480,952 18,717,534 2.8881 1.321 1.321 1.333 1.310 1.344 14,102,050 1.3273 -2.54%
2002-09-12 0 2.950 2.925 2.950 2.925 2.975 6,587,600 19,473,485 2.9561 1.356 1.344 1.356 1.344 1.367 14,334,108 1.3585 -0.84%
2002-09-11 0 2.975 2.950 2.975 2.950 3.000 2,984,181 8,895,738 2.9810 1.367 1.356 1.367 1.356 1.379 6,493,347 1.3700 -1.65%
2002-09-10 0 3.025 3.000 3.025 2.900 3.025 6,039,350 17,943,149 2.9710 1.390 1.379 1.390 1.333 1.390 13,141,159 1.3654 4.31%
2002-09-09 0 2.900 2.875 2.925 2.875 2.975 6,244,000 18,215,950 2.9174 1.333 1.321 1.344 1.321 1.367 13,586,461 1.3407 -1.69%
2002-09-06 0 2.950 2.925 2.950 2.875 2.975 14,752,900 43,305,970 2.9354 1.356 1.344 1.356 1.321 1.367 32,101,169 1.3490 1.72%
2002-09-05 0 2.900 2.875 2.900 2.850 2.925 5,339,000 15,390,200 2.8826 1.333 1.321 1.333 1.310 1.344 11,617,251 1.3248 1.75%
2002-09-04 0 2.850 2.850 2.875 2.800 2.875 14,146,000 40,264,250 2.8463 1.310 1.310 1.321 1.287 1.321 30,780,602 1.3081 -0.87%
2002-09-03 0 2.875 2.825 2.850 2.825 2.900 4,779,000 13,657,300 2.8578 1.321 1.298 1.310 1.298 1.333 10,398,734 1.3134 0.00%
2002-09-02 0 2.875 2.875 2.900 2.875 2.900 4,266,000 12,321,950 2.8884 1.321 1.321 1.333 1.321 1.333 9,282,486 1.3274 -1.71%
2002-08-30 0 2.925 2.900 2.950 2.900 2.950 4,321,880 12,658,961 2.9290 1.344 1.333 1.356 1.333 1.356 9,404,077 1.3461 -0.85%
2002-08-29 0 2.950 2.925 2.950 2.875 2.950 6,348,584 18,480,525 2.9110 1.356 1.344 1.356 1.321 1.356 13,814,028 1.3378 0.00%
2002-08-28 0 2.950 2.925 2.950 2.900 2.950 11,093,240 32,459,634 2.9261 1.356 1.344 1.356 1.333 1.356 24,138,032 1.3448 -0.84%
2002-08-27 0 2.975 2.950 2.975 2.950 3.050 6,522,000 19,416,732 2.9771 1.367 1.356 1.367 1.356 1.402 14,191,368 1.3682 -1.65%
2002-08-26 0 3.025 3.025 3.050 3.000 3.100 8,900,000 27,064,340 3.0409 1.390 1.390 1.402 1.379 1.425 19,365,712 1.3975 -0.82%
2002-08-23 0 3.050 3.050 3.100 3.050 3.200 5,870,000 18,271,200 3.1126 1.402 1.402 1.425 1.402 1.471 12,772,666 1.4305 -3.94%
2002-08-22 0 3.175 3.175 3.200 3.100 3.200 10,945,000 34,552,200 3.1569 1.459 1.459 1.471 1.425 1.471 23,815,474 1.4508 1.60%
2002-08-21 0 3.125 3.100 3.125 3.075 3.125 8,352,000 25,883,350 3.0991 1.436 1.425 1.436 1.413 1.436 18,173,306 1.4243 0.00%
2002-08-20 0 3.125 3.100 3.125 3.100 3.175 13,223,300 41,499,688 3.1384 1.436 1.425 1.436 1.425 1.459 28,772,878 1.4423 0.81%
2002-08-19 0 3.100 3.075 3.100 3.050 3.175 24,904,329 77,728,197 3.1211 1.425 1.413 1.425 1.402 1.459 54,189,894 1.4344 0.81%
2002-08-16 0 3.075 3.050 3.075 2.900 3.075 53,270,449 160,583,831 3.0145 1.413 1.402 1.413 1.333 1.413 115,912,377 1.3854 6.03%
2002-08-15 0 2.900 2.900 2.925 2.800 2.925 21,752,390 62,208,280 2.8598 1.333 1.333 1.344 1.287 1.344 47,331,518 1.3143 5.45%
2002-08-14 0 2.750 2.725 2.750 2.700 2.750 8,744,492 23,809,288 2.7228 1.264 1.252 1.264 1.241 1.264 19,027,338 1.2513 0.00%
2002-08-13 0 2.750 2.750 2.775 2.725 2.800 10,682,942 29,465,291 2.7582 1.264 1.264 1.275 1.252 1.287 23,245,256 1.2676 1.85%
2002-08-12 0 2.700 2.700 2.725 2.675 2.800 11,866,800 32,342,535 2.7255 1.241 1.241 1.252 1.229 1.287 25,821,239 1.2526 -3.57%
2002-08-09 0 2.800 2.775 2.800 2.775 2.875 10,125,398 28,494,599 2.8142 1.287 1.275 1.287 1.275 1.321 22,032,083 1.2933 0.00%
2002-08-08 0 2.800 2.775 2.825 2.775 2.875 15,748,000 44,143,000 2.8031 1.287 1.275 1.298 1.275 1.321 34,266,430 1.2882 1.82%
2002-08-07 0 2.750 2.725 2.750 2.700 2.750 7,704,000 20,988,890 2.7244 1.264 1.252 1.264 1.241 1.264 16,763,308 1.2521 3.77%
2002-08-06 0 2.650 2.625 2.650 2.600 2.725 14,966,000 39,655,410 2.6497 1.218 1.206 1.218 1.195 1.252 32,564,859 1.2177 -3.64%
2002-08-05 0 2.750 2.725 2.750 2.725 2.775 12,980,592 35,688,112 2.7493 1.264 1.252 1.264 1.252 1.275 28,244,764 1.2635 -1.79%
2002-08-02 0 2.800 2.775 2.800 2.775 2.850 13,307,000 37,318,644 2.8044 1.287 1.275 1.287 1.275 1.310 28,955,003 1.2888 -2.61%
2002-08-01 0 2.875 2.875 2.900 2.850 2.925 7,744,000 22,361,250 2.8876 1.321 1.321 1.333 1.310 1.344 16,850,345 1.3270 -0.86%
2002-07-31 0 2.900 2.875 2.925 2.850 2.925 11,604,000 33,645,050 2.8994 1.333 1.321 1.344 1.310 1.344 25,249,407 1.3325 -0.85%
2002-07-30 0 2.925 2.925 2.950 2.875 2.950 29,430,000 85,523,679 2.9060 1.344 1.344 1.356 1.321 1.356 64,037,404 1.3355 4.46%
2002-07-29 0 2.800 2.775 2.800 2.725 2.800 8,532,000 23,589,280 2.7648 1.287 1.275 1.287 1.252 1.287 18,564,972 1.2706 1.82%
2002-07-26 0 2.750 2.725 2.750 2.675 2.800 17,373,466 47,224,720 2.7182 1.264 1.252 1.264 1.229 1.287 37,803,318 1.2492 -0.90%
2002-07-25 0 2.775 2.775 2.800 2.775 2.950 13,254,000 37,883,850 2.8583 1.275 1.275 1.287 1.275 1.356 28,839,679 1.3136 -3.48%
2002-07-24 0 2.875 2.850 2.875 2.800 2.875 14,879,000 42,330,138 2.8450 1.321 1.310 1.321 1.287 1.321 32,375,553 1.3075 -0.86%
2002-07-23 0 2.900 2.875 2.900 2.700 2.925 22,487,638 63,670,498 2.8314 1.333 1.321 1.333 1.241 1.344 48,931,361 1.3012 5.45%
2002-07-22 0 2.750 2.750 2.775 2.725 2.825 16,669,800 46,054,110 2.7627 1.264 1.264 1.275 1.252 1.298 36,272,196 1.2697 -5.17%
2002-07-19 0 2.900 2.875 2.900 2.775 2.950 23,253,125 67,027,041 2.8825 1.333 1.321 1.333 1.275 1.356 50,597,002 1.3247 1.75%
2002-07-18 0 2.850 2.850 2.875 2.800 2.875 9,674,000 27,428,600 2.8353 1.310 1.310 1.321 1.287 1.321 21,049,876 1.3030 0.88%
2002-07-17 0 2.825 2.800 2.825 2.750 2.825 16,598,000 46,125,100 2.7790 1.298 1.287 1.298 1.264 1.298 36,115,964 1.2771 -0.88%
2002-07-16 0 2.850 2.825 2.850 2.750 2.875 15,678,760 43,996,656 2.8061 1.310 1.298 1.310 1.264 1.321 34,115,769 1.2896 2.70%
2002-07-15 0 2.775 2.750 2.775 2.725 2.800 6,523,074 18,071,518 2.7704 1.275 1.264 1.275 1.252 1.287 14,193,705 1.2732 -0.89%
2002-07-12 0 2.800 2.775 2.800 2.725 2.800 18,248,000 50,629,750 2.7745 1.287 1.275 1.287 1.252 1.287 39,706,237 1.2751 1.82%
2002-07-11 0 2.750 2.725 2.750 2.675 2.750 21,216,290 57,637,190 2.7166 1.264 1.252 1.264 1.229 1.264 46,165,006 1.2485 -1.79%
2002-07-10 0 2.800 2.775 2.800 2.775 2.850 18,870,000 52,748,350 2.7954 1.287 1.275 1.287 1.275 1.310 41,059,661 1.2847 -1.75%
2002-07-09 0 2.850 2.825 2.850 2.825 2.925 14,903,597 42,701,658 2.8652 1.310 1.298 1.310 1.298 1.344 32,429,074 1.3168 -2.56%
2002-07-08 0 2.925 2.925 2.950 2.925 3.025 10,696,000 31,855,550 2.9783 1.344 1.344 1.356 1.344 1.390 23,273,669 1.3687 -0.85%
2002-07-05 0 2.950 2.925 2.950 2.875 2.975 10,224,000 29,871,650 2.9217 1.356 1.344 1.356 1.321 1.367 22,246,633 1.3427 2.61%
2002-07-04 0 2.875 2.850 2.875 2.775 2.875 12,548,413 35,714,997 2.8462 1.321 1.310 1.321 1.275 1.321 27,304,376 1.3080 2.68%
2002-07-03 0 2.800 2.775 2.800 2.775 2.825 11,364,000 31,796,800 2.7980 1.287 1.275 1.287 1.275 1.298 24,727,185 1.2859 -0.50%
2002-07-02 0 2.850 2.825 2.850 2.775 2.850 8,795,100 24,780,351 2.8175 1.293 1.282 1.293 1.259 1.293 19,382,286 1.2785 0.00%
2002-06-28 0 2.850 2.850 2.875 2.850 2.950 13,921,000 40,355,350 2.8989 1.293 1.293 1.305 1.293 1.339 30,678,538 1.3154 -0.87%
2002-06-27 0 2.875 2.850 2.875 2.825 2.900 15,122,948 43,330,631 2.8652 1.305 1.293 1.305 1.282 1.316 33,327,342 1.3002 1.77%
2002-06-26 0 2.825 2.825 2.850 2.800 2.950 23,123,000 66,088,555 2.8581 1.282 1.282 1.293 1.271 1.339 50,957,534 1.2969 -5.83%
2002-06-25 0 3.000 2.975 3.000 2.975 3.075 8,679,280 26,130,226 3.0106 1.361 1.350 1.361 1.350 1.395 19,127,047 1.3661 -1.64%
2002-06-24 0 3.050 3.050 3.075 3.025 3.075 5,932,000 18,081,100 3.0481 1.384 1.384 1.395 1.373 1.395 13,072,702 1.3831 0.83%
2002-06-21 0 3.025 3.025 3.050 3.000 3.075 6,712,600 20,338,325 3.0299 1.373 1.373 1.384 1.361 1.395 14,792,957 1.3749 -2.42%
2002-06-20 0 3.100 3.075 3.100 2.950 3.100 11,921,308 35,954,662 3.0160 1.407 1.395 1.407 1.339 1.407 26,271,697 1.3686 2.48%
2002-06-19 0 3.025 3.025 3.050 3.000 3.125 14,826,000 45,117,450 3.0431 1.373 1.373 1.384 1.361 1.418 32,672,940 1.3809 -2.42%
2002-06-18 0 3.100 3.075 3.100 3.075 3.200 11,943,575 37,272,320 3.1207 1.407 1.395 1.407 1.395 1.452 26,320,768 1.4161 -1.59%
2002-06-17 0 3.150 3.125 3.150 3.125 3.175 14,399,000 45,236,118 3.1416 1.429 1.418 1.429 1.418 1.441 31,731,935 1.4256 -1.56%
2002-06-14 0 3.200 3.175 3.200 3.175 3.225 9,292,068 29,680,239 3.1941 1.452 1.441 1.452 1.441 1.463 20,477,484 1.4494 0.00%
2002-06-13 0 3.200 3.200 3.225 3.175 3.225 6,103,125 19,545,642 3.2026 1.452 1.452 1.463 1.441 1.463 13,449,820 1.4532 0.00%
2002-06-12 0 3.200 3.175 3.200 3.175 3.275 8,964,918 28,816,088 3.2143 1.452 1.441 1.452 1.441 1.486 19,756,524 1.4586 -3.03%
2002-06-11 0 3.300 3.275 3.300 3.200 3.300 18,243,006 59,575,667 3.2657 1.497 1.486 1.497 1.452 1.497 40,203,200 1.4819 3.12%
2002-06-10 0 3.200 3.175 3.200 3.175 3.250 6,102,000 19,564,750 3.2063 1.452 1.441 1.452 1.441 1.475 13,447,341 1.4549 0.79%
2002-06-07 0 3.175 3.150 3.175 3.125 3.200 10,571,800 33,454,540 3.1645 1.441 1.429 1.441 1.418 1.452 23,297,706 1.4360 -0.78%
2002-06-06 0 3.200 3.175 3.200 3.175 3.200 5,721,000 18,255,675 3.1910 1.452 1.441 1.452 1.441 1.452 12,607,709 1.4480 0.79%
2002-06-05 0 3.175 3.175 3.200 3.175 3.200 3,167,371 10,083,787 3.1836 1.441 1.441 1.452 1.441 1.452 6,980,124 1.4446 0.00%
2002-06-04 0 3.175 3.150 3.175 3.125 3.175 6,353,400 20,088,280 3.1618 1.441 1.429 1.441 1.418 1.441 14,001,366 1.4347 -0.78%
2002-06-03 0 3.200 3.175 3.200 3.150 3.225 14,494,000 46,298,800 3.1943 1.452 1.441 1.452 1.429 1.463 31,941,292 1.4495 -0.78%
2002-05-31 0 3.225 3.200 3.225 3.200 3.275 13,977,000 45,303,425 3.2413 1.463 1.452 1.463 1.452 1.486 30,801,948 1.4708 -2.27%
2002-05-30 0 3.300 3.275 3.300 3.200 3.300 12,467,000 40,500,125 3.2486 1.497 1.486 1.497 1.452 1.497 27,474,271 1.4741 0.76%
2002-05-29 0 3.275 3.250 3.275 3.250 3.325 11,041,100 36,255,015 3.2836 1.486 1.475 1.486 1.475 1.509 24,331,930 1.4900 -0.76%
2002-05-28 0 3.300 3.275 3.300 3.275 3.350 8,680,129 28,674,713 3.3035 1.497 1.486 1.497 1.486 1.520 19,128,918 1.4990 -0.75%
2002-05-27 0 3.325 3.325 3.350 3.325 3.400 12,225,096 41,112,989 3.3630 1.509 1.509 1.520 1.509 1.543 26,941,173 1.5260 -1.48%
2002-05-24 0 3.375 3.350 3.375 3.350 3.525 28,257,900 96,350,420 3.4097 1.531 1.520 1.531 1.520 1.600 62,273,619 1.5472 -3.57%
2002-05-23 0 3.500 3.475 3.500 3.275 3.525 76,469,000 263,884,125 3.4509 1.588 1.577 1.588 1.486 1.600 168,519,295 1.5659 5.26%
2002-05-22 0 3.325 3.300 3.325 3.300 3.375 10,728,420 35,632,464 3.3213 1.509 1.497 1.509 1.497 1.531 23,642,859 1.5071 -0.75%
2002-05-21 0 3.350 3.350 3.375 3.300 3.400 14,255,953 47,673,604 3.3441 1.520 1.520 1.531 1.497 1.543 31,416,694 1.5175 -1.47%
2002-05-17 0 3.400 3.375 3.400 3.350 3.400 12,822,000 43,290,476 3.3763 1.543 1.531 1.543 1.520 1.543 28,256,606 1.5320 0.74%
2002-05-16 0 3.375 3.350 3.375 3.300 3.375 11,812,800 39,572,696 3.3500 1.531 1.520 1.531 1.497 1.531 26,032,572 1.5201 0.00%
2002-05-15 0 3.375 3.350 3.375 3.325 3.400 20,694,263 69,762,820 3.3711 1.531 1.520 1.531 1.509 1.543 45,605,181 1.5297 1.50%
2002-05-14 0 3.325 3.275 3.325 3.300 3.375 7,682,000 25,528,400 3.3231 1.509 1.486 1.509 1.497 1.531 16,929,281 1.5079 -0.75%
2002-05-13 0 3.350 3.325 3.350 3.275 3.350 8,116,582 26,943,700 3.3196 1.520 1.509 1.520 1.486 1.520 17,886,996 1.5063 0.00%
2002-05-10 0 3.350 3.325 3.350 3.275 3.350 18,185,000 60,429,250 3.3230 1.520 1.509 1.520 1.486 1.520 40,075,369 1.5079 0.00%
2002-05-09 0 3.350 3.300 3.350 3.300 3.475 31,019,961 105,201,817 3.3914 1.520 1.497 1.520 1.497 1.577 68,360,538 1.5389 0.00%
2002-05-08 0 3.350 3.325 3.350 3.325 3.450 47,764,000 161,123,192 3.3733 1.520 1.509 1.520 1.509 1.566 105,260,375 1.5307 0.00%
2002-05-07 0 3.350 3.325 3.350 3.275 3.350 20,649,759 68,575,879 3.3209 1.520 1.509 1.520 1.486 1.520 45,507,105 1.5069 0.00%
2002-05-06 0 3.350 3.325 3.350 3.250 3.375 32,276,622 106,891,776 3.3117 1.520 1.509 1.520 1.475 1.531 71,129,916 1.5028 2.29%
2002-05-03 0 3.275 3.250 3.275 3.175 3.300 20,351,600 66,122,740 3.2490 1.486 1.475 1.486 1.441 1.497 44,850,034 1.4743 1.55%
2002-05-02 0 3.225 3.200 3.225 3.150 3.225 26,660,000 85,136,373 3.1934 1.463 1.452 1.463 1.429 1.463 58,752,232 1.4491 2.38%
2002-04-30 0 3.150 3.125 3.150 3.075 3.175 24,427,695 76,259,935 3.1219 1.429 1.418 1.429 1.395 1.441 53,832,768 1.4166 1.61%
2002-04-29 0 3.100 3.075 3.125 3.050 3.125 18,911,000 58,475,925 3.0922 1.407 1.395 1.418 1.384 1.418 41,675,298 1.4031 -1.59%
2002-04-26 0 3.150 3.125 3.150 3.100 3.200 24,113,100 75,784,183 3.1429 1.429 1.418 1.429 1.407 1.452 53,139,476 1.4261 -1.56%
2002-04-25 0 3.200 3.175 3.200 3.175 3.250 14,315,000 45,825,450 3.2012 1.452 1.441 1.452 1.441 1.475 31,546,819 1.4526 -0.78%
2002-04-24 0 3.225 3.200 3.225 3.175 3.300 28,504,840 91,780,288 3.2198 1.463 1.452 1.463 1.441 1.497 62,817,816 1.4611 -3.01%
2002-04-23 0 3.325 3.300 3.325 3.200 3.325 19,904,212 65,124,131 3.2719 1.509 1.497 1.509 1.452 1.509 43,864,099 1.4847 1.53%
2002-04-22 0 3.275 3.250 3.275 3.225 3.350 14,149,000 46,321,175 3.2738 1.486 1.475 1.486 1.463 1.520 31,180,995 1.4856 -2.24%
2002-04-19 0 3.350 3.325 3.350 3.300 3.375 31,318,800 104,546,890 3.3382 1.520 1.509 1.520 1.497 1.531 69,019,107 1.5148 0.75%
2002-04-18 0 3.325 3.325 3.350 3.275 3.350 29,167,410 96,651,678 3.3137 1.509 1.509 1.520 1.486 1.520 64,277,961 1.5037 1.53%
2002-04-17 0 3.275 3.275 3.300 3.250 3.325 36,714,000 120,190,694 3.2737 1.486 1.486 1.497 1.475 1.509 80,908,831 1.4855 1.55%
2002-04-16 0 3.225 3.200 3.225 3.150 3.250 17,520,220 56,008,419 3.1968 1.463 1.452 1.463 1.429 1.475 38,610,353 1.4506 1.57%
2002-04-15 0 3.175 3.150 3.175 3.150 3.250 11,233,579 35,777,192 3.1848 1.441 1.429 1.441 1.429 1.475 24,756,108 1.4452 -1.55%
2002-04-12 0 3.225 3.200 3.225 3.150 3.225 11,327,000 36,181,350 3.1943 1.463 1.452 1.463 1.429 1.463 24,961,985 1.4495 0.78%
2002-04-11 0 3.200 3.200 3.225 3.175 3.275 12,180,000 39,148,250 3.2141 1.452 1.452 1.463 1.441 1.486 26,841,792 1.4585 -0.78%
2002-04-10 0 3.225 3.200 3.225 3.200 3.275 12,782,000 41,236,142 3.2261 1.463 1.452 1.463 1.452 1.486 28,168,456 1.4639 -1.53%
2002-04-09 0 3.275 3.250 3.300 3.250 3.350 8,266,196 27,183,107 3.2885 1.486 1.475 1.497 1.475 1.520 18,216,709 1.4922 -1.50%
2002-04-08 0 3.325 3.300 3.325 3.225 3.325 22,713,000 74,380,690 3.2748 1.509 1.497 1.509 1.463 1.509 50,053,992 1.4860 2.31%
2002-04-04 0 3.250 3.225 3.250 3.225 3.275 14,064,462 45,842,253 3.2594 1.475 1.463 1.475 1.463 1.486 30,994,694 1.4790 -0.76%
2002-04-03 0 3.275 3.250 3.275 3.250 3.325 9,534,204 31,244,360 3.2771 1.486 1.475 1.486 1.475 1.509 21,011,094 1.4870 -1.50%
2002-04-02 0 3.325 3.325 3.350 3.275 3.375 13,428,600 44,485,420 3.3127 1.509 1.509 1.520 1.486 1.531 29,593,407 1.5032 -1.48%
2002-03-28 0 3.375 3.325 3.375 3.300 3.375 11,194,000 37,243,900 3.3271 1.531 1.509 1.531 1.497 1.531 24,668,885 1.5098 0.75%
2002-03-27 0 3.350 3.350 3.375 3.300 3.375 11,368,400 37,900,345 3.3338 1.520 1.520 1.531 1.497 1.531 25,053,221 1.5128 1.52%
2002-03-26 0 3.300 3.275 3.300 3.250 3.375 12,276,700 40,287,094 3.2816 1.497 1.486 1.497 1.475 1.531 27,054,896 1.4891 -2.22%
2002-03-25 0 3.375 3.350 3.375 3.300 3.400 12,932,680 43,356,421 3.3525 1.531 1.520 1.531 1.497 1.543 28,500,518 1.5213 0.75%
2002-03-22 0 3.350 3.325 3.350 3.250 3.350 11,845,000 39,305,600 3.3183 1.520 1.509 1.520 1.475 1.520 26,103,533 1.5058 3.08%
2002-03-21 0 3.250 3.225 3.250 3.225 3.325 16,412,000 53,396,250 3.2535 1.475 1.463 1.475 1.463 1.509 36,168,103 1.4763 -2.26%
2002-03-20 0 3.325 3.300 3.325 3.300 3.400 21,112,049 70,268,178 3.3283 1.509 1.497 1.509 1.497 1.543 46,525,881 1.5103 -1.48%
2002-03-19 0 3.375 3.375 3.400 3.375 3.425 8,447,100 28,727,978 3.4009 1.531 1.531 1.543 1.531 1.554 18,615,378 1.5432 0.00%
2002-03-18 0 3.375 3.350 3.375 3.350 3.425 6,938,000 23,463,880 3.3819 1.531 1.520 1.531 1.520 1.554 15,289,684 1.5346 0.75%
2002-03-15 0 3.350 3.325 3.350 3.325 3.500 26,232,900 88,809,445 3.3854 1.520 1.509 1.520 1.509 1.588 57,811,006 1.5362 -2.90%
2002-03-14 0 3.450 3.450 3.475 3.425 3.500 21,032,087 72,986,115 3.4702 1.566 1.566 1.577 1.554 1.588 46,349,664 1.5747 -1.43%
2002-03-13 0 3.500 3.500 3.525 3.475 3.650 14,868,000 52,533,600 3.5333 1.588 1.588 1.600 1.577 1.656 32,765,498 1.6033 -3.45%
2002-03-12 0 3.625 3.600 3.625 3.575 3.750 27,891,000 102,514,962 3.6756 1.645 1.634 1.645 1.622 1.702 61,465,060 1.6679 -0.68%
2002-03-11 0 3.650 3.650 3.675 3.550 3.675 20,796,830 75,208,079 3.6163 1.656 1.656 1.668 1.611 1.668 45,831,214 1.6410 2.82%
2002-03-08 0 3.550 3.525 3.550 3.500 3.600 16,872,000 59,930,500 3.5521 1.611 1.600 1.611 1.588 1.634 37,181,832 1.6118 0.71%
2002-03-07 0 3.525 3.525 3.550 3.500 3.575 16,872,828 59,542,995 3.5289 1.600 1.600 1.611 1.588 1.622 37,183,657 1.6013 1.44%
2002-03-06 0 3.475 3.475 3.500 3.425 3.500 16,662,000 58,019,000 3.4821 1.577 1.577 1.588 1.554 1.588 36,719,043 1.5801 0.00%
2002-03-05 0 3.475 3.450 3.475 3.400 3.525 36,494,542 127,262,040 3.4872 1.577 1.566 1.577 1.543 1.600 80,425,198 1.5824 2.96%
2002-03-04 0 3.375 3.350 3.375 3.300 3.400 20,456,900 68,691,048 3.3578 1.531 1.520 1.531 1.497 1.543 45,082,090 1.5237 2.27%
2002-03-01 0 3.300 3.275 3.300 3.275 3.325 10,090,000 33,321,100 3.3024 1.497 1.486 1.497 1.486 1.509 22,235,935 1.4985 0.00%
2002-02-28 0 3.300 3.275 3.325 3.225 3.375 18,919,000 62,324,955 3.2943 1.497 1.486 1.509 1.463 1.531 41,692,928 1.4949 0.00%
2002-02-27 0 3.300 3.300 3.325 3.200 3.350 14,800,000 49,101,326 3.3177 1.497 1.497 1.509 1.452 1.520 32,615,642 1.5055 3.12%
2002-02-26 0 3.200 3.200 3.225 3.200 3.325 13,233,000 43,151,929 3.2609 1.452 1.452 1.463 1.452 1.509 29,162,351 1.4797 -1.54%
2002-02-25 0 3.250 3.225 3.250 3.225 3.375 13,830,135 45,192,311 3.2677 1.475 1.463 1.475 1.463 1.531 30,478,293 1.4828 -2.99%
2002-02-22 0 3.350 3.325 3.350 3.300 3.400 14,370,000 48,009,500 3.3410 1.520 1.509 1.520 1.497 1.543 31,668,026 1.5160 -0.74%
2002-02-21 0 3.375 3.375 3.400 3.350 3.450 14,988,000 50,997,725 3.4026 1.531 1.531 1.543 1.520 1.566 33,029,949 1.5440 0.00%
2002-02-20 0 3.375 3.350 3.375 3.300 3.400 13,239,083 44,307,882 3.3467 1.531 1.520 1.531 1.497 1.543 29,175,757 1.5187 -1.46%
2002-02-19 0 3.425 3.400 3.425 3.400 3.550 8,156,407 28,169,095 3.4536 1.554 1.543 1.554 1.543 1.611 17,974,760 1.5671 -2.84%
2002-02-18 0 3.525 3.525 3.550 3.375 3.550 19,409,005 67,556,224 3.4807 1.600 1.600 1.611 1.531 1.611 42,772,782 1.5794 2.17%
2002-02-15 0 3.450 3.425 3.450 3.350 3.475 36,542,116 125,428,230 3.4324 1.566 1.554 1.566 1.520 1.577 80,530,040 1.5575 4.55%
2002-02-11 0 3.300 3.300 3.325 3.275 3.325 18,082,000 59,440,698 3.2873 1.497 1.497 1.509 1.486 1.509 39,848,382 1.4917 1.54%
2002-02-08 0 3.250 3.225 3.250 3.075 3.250 39,628,000 126,018,780 3.1800 1.475 1.463 1.475 1.395 1.475 87,330,587 1.4430 5.69%
2002-02-07 0 3.075 3.075 3.100 3.050 3.450 68,087,000 216,156,100 3.1747 1.395 1.395 1.407 1.384 1.566 150,047,382 1.4406 -10.22%
2002-02-06 0 3.425 3.400 3.425 3.350 3.500 12,390,290 42,362,507 3.4190 1.554 1.543 1.554 1.520 1.588 27,305,221 1.5514 -1.44%
2002-02-05 0 3.475 3.450 3.475 3.400 3.575 21,714,544 75,573,856 3.4803 1.577 1.566 1.577 1.543 1.622 47,853,635 1.5793 1.46%
2002-02-04 0 3.425 3.425 3.450 3.400 3.600 14,918,484 51,926,960 3.4807 1.554 1.554 1.566 1.543 1.634 32,876,753 1.5794 -2.84%
2002-02-01 0 3.525 3.525 3.550 3.525 3.650 11,877,200 42,384,310 3.5685 1.600 1.600 1.611 1.600 1.656 26,174,494 1.6193 -2.76%
2002-01-31 0 3.625 3.600 3.650 3.575 3.675 14,832,000 54,006,250 3.6412 1.645 1.634 1.656 1.622 1.668 32,686,163 1.6523 0.69%
2002-01-30 0 3.600 3.600 3.625 3.575 3.650 22,690,000 82,008,100 3.6143 1.634 1.634 1.645 1.622 1.656 50,003,306 1.6401 -1.37%
2002-01-29 0 3.650 3.650 3.675 3.500 3.675 30,558,544 110,075,900 3.6021 1.656 1.656 1.668 1.588 1.668 67,343,686 1.6345 1.39%
2002-01-28 0 3.600 3.575 3.600 3.575 3.800 26,872,000 98,292,258 3.6578 1.634 1.622 1.634 1.622 1.724 59,219,429 1.6598 -4.00%
2002-01-25 0 3.750 3.725 3.750 3.650 3.925 27,331,000 102,228,775 3.7404 1.702 1.690 1.702 1.656 1.781 60,230,954 1.6973 -3.23%
2002-01-24 0 3.875 3.850 3.875 3.850 3.975 5,968,000 23,289,350 3.9024 1.758 1.747 1.758 1.747 1.804 13,152,037 1.7708 -0.64%
2002-01-23 0 3.900 3.875 3.900 3.825 3.900 6,159,000 23,821,494 3.8678 1.770 1.758 1.770 1.736 1.770 13,572,956 1.7551 0.65%
2002-01-22 0 3.875 3.875 3.900 3.850 3.950 12,950,140 50,461,095 3.8966 1.758 1.758 1.770 1.747 1.792 28,538,996 1.7681 0.00%
2002-01-21 0 3.875 3.850 3.875 3.850 4.025 19,475,000 76,301,919 3.9179 1.758 1.747 1.758 1.747 1.826 42,918,219 1.7778 -2.52%
2002-01-18 0 3.975 3.950 3.975 3.950 4.050 21,326,300 84,783,058 3.9755 1.804 1.792 1.804 1.792 1.838 46,998,039 1.8040 -3.05%
2002-01-17 0 4.100 4.075 4.100 3.775 4.125 23,424,000 93,376,550 3.9864 1.860 1.849 1.860 1.713 1.872 51,620,866 1.8089 6.49%
2002-01-16 0 3.850 3.850 3.875 3.850 3.925 8,778,000 34,102,501 3.8850 1.747 1.747 1.758 1.747 1.781 19,344,602 1.7629 -0.65%
2002-01-15 0 3.875 3.875 3.900 3.875 3.975 11,747,018 45,833,458 3.9017 1.758 1.758 1.770 1.758 1.804 25,887,604 1.7705 -2.52%
2002-01-14 0 3.975 3.950 3.975 3.900 4.000 8,090,551 32,016,923 3.9573 1.804 1.792 1.804 1.770 1.815 17,829,630 1.7957 -1.24%
2002-01-11 0 4.025 4.025 4.050 3.950 4.075 17,132,000 69,044,600 4.0302 1.826 1.826 1.838 1.792 1.849 37,754,810 1.8288 1.26%
2002-01-10 0 3.975 3.950 3.975 3.875 4.100 32,259,000 126,620,467 3.9251 1.804 1.792 1.804 1.758 1.860 71,091,082 1.7811 -1.85%
2002-01-09 0 4.050 4.050 4.075 4.025 4.225 16,573,000 67,606,950 4.0793 1.838 1.838 1.849 1.826 1.917 36,522,908 1.8511 -3.57%
2002-01-08 0 4.200 4.200 4.225 4.125 4.250 13,768,014 57,826,174 4.2000 1.906 1.906 1.917 1.872 1.929 30,341,393 1.9059 -1.75%
2002-01-07 0 4.275 4.250 4.275 4.225 4.350 18,720,400 80,341,420 4.2917 1.940 1.929 1.940 1.917 1.974 41,255,262 1.9474 1.18%
2002-01-04 0 4.225 4.225 4.250 4.100 4.275 38,885,097 163,121,520 4.1950 1.917 1.917 1.929 1.860 1.940 85,693,407 1.9035 5.62%
2002-01-03 0 4.000 4.000 4.025 4.000 4.125 19,406,900 79,362,496 4.0894 1.815 1.815 1.826 1.815 1.872 42,768,143 1.8556 -1.84%
2002-01-02 0 4.075 4.050 4.075 3.900 4.075 15,829,000 63,681,500 4.0231 1.849 1.838 1.849 1.770 1.849 34,883,311 1.8256 2.52%
2001-12-31 0 3.975 3.975 4.000 3.925 4.000 10,571,000 41,951,050 3.9685 1.804 1.804 1.815 1.781 1.815 23,295,943 1.8008 0.63%
2001-12-28 0 3.950 3.925 3.950 3.850 3.975 26,212,000 103,024,900 3.9304 1.792 1.781 1.792 1.747 1.804 57,764,947 1.7835 1.94%
2001-12-27 0 3.875 3.850 3.875 3.750 3.875 11,510,260 44,117,788 3.8329 1.758 1.747 1.758 1.702 1.758 25,365,846 1.7393 1.97%
2001-12-24 0 3.800 3.800 3.825 3.700 3.825 9,610,000 36,468,425 3.7948 1.724 1.724 1.736 1.679 1.736 21,178,130 1.7220 1.33%
2001-12-21 0 3.750 3.750 3.775 3.650 3.775 30,053,598 111,564,059 3.7122 1.702 1.702 1.713 1.656 1.713 66,230,906 1.6845 -0.66%
2001-12-20 0 3.775 3.750 3.800 3.675 3.775 25,414,240 95,035,732 3.7395 1.713 1.702 1.724 1.668 1.713 56,006,876 1.6969 2.72%
2001-12-19 0 3.675 3.675 3.700 3.600 3.700 12,763,300 46,627,600 3.6533 1.668 1.668 1.679 1.634 1.679 28,127,245 1.6577 1.38%
2001-12-18 0 3.625 3.600 3.625 3.525 3.675 15,776,728 56,797,952 3.6001 1.645 1.634 1.645 1.600 1.668 34,768,116 1.6336 2.11%
2001-12-17 0 3.550 3.525 3.550 3.500 3.600 9,404,000 33,500,050 3.5623 1.611 1.600 1.611 1.588 1.634 20,724,156 1.6165 -0.70%
2001-12-14 0 3.575 3.575 3.600 3.500 3.625 22,826,200 81,310,698 3.5622 1.622 1.622 1.634 1.588 1.645 50,303,458 1.6164 0.00%
2001-12-13 0 3.575 3.550 3.575 3.550 3.900 30,485,800 112,070,640 3.6762 1.622 1.611 1.622 1.611 1.770 67,183,375 1.6681 -6.54%
2001-12-12 0 3.825 3.825 3.850 3.750 3.875 27,560,000 104,810,678 3.8030 1.736 1.736 1.747 1.702 1.758 60,735,615 1.7257 0.00%
2001-12-11 0 3.825 3.800 3.825 3.675 3.825 25,818,000 97,714,930 3.7848 1.736 1.724 1.736 1.668 1.736 56,896,666 1.7174 2.68%
2001-12-10 0 3.725 3.700 3.725 3.625 3.800 31,439,300 116,475,193 3.7048 1.690 1.679 1.690 1.645 1.724 69,284,660 1.6811 -1.97%
2001-12-07 0 3.800 3.775 3.800 3.750 3.950 50,909,000 193,698,594 3.8048 1.724 1.713 1.724 1.702 1.792 112,191,199 1.7265 -3.80%
2001-12-06 0 3.950 3.950 3.975 3.850 3.975 77,159,693 302,912,366 3.9258 1.792 1.792 1.804 1.747 1.804 170,041,416 1.7814 6.04%
2001-12-05 0 3.725 3.725 3.750 3.550 3.775 74,816,321 275,266,032 3.6792 1.690 1.690 1.702 1.611 1.713 164,877,188 1.6695 5.67%
2001-12-04 0 3.525 3.500 3.525 3.350 3.550 42,756,000 148,694,774 3.4778 1.600 1.588 1.600 1.520 1.611 94,223,947 1.5781 4.44%
2001-12-03 0 3.375 3.350 3.375 3.300 3.400 12,910,500 43,142,925 3.3417 1.531 1.520 1.531 1.497 1.543 28,451,639 1.5164 -0.74%
2001-11-30 0 3.400 3.400 3.425 3.350 3.450 21,438,538 72,795,584 3.3955 1.543 1.543 1.554 1.520 1.566 47,245,385 1.5408 0.74%
2001-11-29 0 3.375 3.350 3.375 3.275 3.475 39,252,457 132,133,724 3.3663 1.531 1.520 1.531 1.486 1.577 86,502,980 1.5275 -2.88%
2001-11-28 0 3.475 3.450 3.475 3.375 3.500 39,026,400 134,193,378 3.4385 1.577 1.566 1.577 1.531 1.588 86,004,805 1.5603 2.21%
2001-11-27 0 3.400 3.375 3.400 3.325 3.425 18,484,000 62,267,108 3.3687 1.543 1.531 1.543 1.509 1.554 40,734,293 1.5286 0.74%
2001-11-26 0 3.375 3.350 3.375 3.300 3.425 27,370,000 92,318,250 3.3730 1.531 1.520 1.531 1.497 1.554 60,316,901 1.5306 1.50%
2001-11-23 0 3.325 3.325 3.350 3.200 3.350 21,529,000 70,780,200 3.2877 1.509 1.509 1.520 1.452 1.520 47,444,741 1.4918 3.10%
2001-11-22 0 3.225 3.225 3.250 3.125 3.250 16,202,000 52,066,450 3.2136 1.463 1.463 1.475 1.418 1.475 35,705,313 1.4582 2.06%
2001-11-21 0 3.175 3.150 3.175 3.125 3.200 23,819,000 75,438,357 3.1672 1.434 1.423 1.434 1.411 1.445 52,740,518 1.4304 0.00%
2001-11-20 0 3.175 3.150 3.175 3.150 3.425 57,902,000 189,127,400 3.2663 1.434 1.423 1.434 1.423 1.547 128,207,796 1.4752 -5.22%
2001-11-19 0 3.350 3.325 3.350 3.300 3.450 21,404,000 71,929,085 3.3605 1.513 1.502 1.513 1.490 1.558 47,393,176 1.5177 -1.47%
2001-11-16 0 3.400 3.375 3.400 3.350 3.500 38,141,000 130,681,872 3.4263 1.536 1.524 1.536 1.513 1.581 84,452,585 1.5474 0.00%
2001-11-15 0 3.400 3.375 3.400 3.350 3.550 55,853,000 192,102,000 3.4394 1.536 1.524 1.536 1.513 1.603 123,670,858 1.5533 0.00%
2001-11-14 0 3.400 3.375 3.400 3.075 3.400 108,042,227 352,765,270 3.2651 1.536 1.524 1.536 1.389 1.536 239,229,315 1.4746 12.40%
2001-11-13 0 3.025 3.000 3.025 2.925 3.025 22,765,600 67,988,598 2.9865 1.366 1.355 1.366 1.321 1.366 50,408,058 1.3488 2.54%
2001-11-12 0 2.950 2.950 2.975 2.900 3.025 32,703,000 96,991,526 2.9658 1.332 1.332 1.344 1.310 1.366 72,411,653 1.3394 0.85%
2001-11-09 0 2.925 2.925 2.950 2.875 3.000 38,721,000 113,523,924 2.9318 1.321 1.321 1.332 1.298 1.355 85,736,832 1.3241 -1.68%
2001-11-08 0 2.975 2.950 3.000 2.850 3.025 70,938,400 209,438,843 2.9524 1.344 1.332 1.355 1.287 1.366 157,073,260 1.3334 -1.65%
2001-11-07 0 3.025 3.000 3.025 2.950 3.150 40,643,000 124,365,198 3.0599 1.366 1.355 1.366 1.332 1.423 89,992,564 1.3819 -1.63%
2001-11-06 0 3.075 3.075 3.100 3.050 3.200 37,187,270 115,579,789 3.1080 1.389 1.389 1.400 1.377 1.445 82,340,816 1.4037 -1.60%
2001-11-05 0 3.125 3.125 3.150 3.025 3.150 25,062,783 77,655,830 3.0985 1.411 1.411 1.423 1.366 1.423 55,494,528 1.3993 0.81%
2001-11-02 0 3.100 3.075 3.100 3.050 3.300 33,188,000 104,272,600 3.1419 1.400 1.389 1.400 1.377 1.490 73,485,550 1.4190 -3.13%
2001-11-01 0 3.200 3.175 3.225 3.150 3.300 18,326,000 59,142,894 3.2273 1.445 1.434 1.456 1.423 1.490 40,577,805 1.4575 -2.29%
2001-10-31 0 3.275 3.250 3.275 3.125 3.275 18,246,000 58,660,065 3.2150 1.479 1.468 1.479 1.411 1.479 40,400,667 1.4520 2.34%
2001-10-30 0 3.200 3.175 3.200 3.050 3.250 29,217,946 91,982,434 3.1481 1.445 1.434 1.445 1.377 1.468 64,694,975 1.4218 0.79%
2001-10-29 0 3.175 3.175 3.200 3.150 3.250 30,890,100 99,188,995 3.2110 1.434 1.434 1.445 1.423 1.468 68,397,493 1.4502 -0.78%
2001-10-26 0 3.200 3.200 3.225 3.200 3.450 41,486,900 138,665,760 3.3424 1.445 1.445 1.456 1.445 1.558 91,861,145 1.5095 -0.78%
2001-10-24 0 3.225 3.225 3.250 3.200 3.300 21,119,000 68,258,475 3.2321 1.456 1.456 1.468 1.445 1.490 46,762,123 1.4597 0.00%
2001-10-23 0 3.225 3.200 3.225 3.125 3.250 43,689,880 139,643,621 3.1962 1.456 1.445 1.456 1.411 1.468 96,739,028 1.4435 4.03%
2001-10-22 0 3.100 3.100 3.125 3.050 3.275 32,765,000 102,960,550 3.1424 1.400 1.400 1.411 1.377 1.479 72,548,935 1.4192 -3.13%
2001-10-19 0 3.200 3.200 3.225 3.200 3.475 25,392,000 83,798,268 3.3002 1.445 1.445 1.456 1.445 1.569 56,223,487 1.4904 -5.88%
2001-10-18 0 3.400 3.375 3.400 3.300 3.500 22,974,000 77,798,700 3.3864 1.536 1.524 1.536 1.490 1.581 50,869,502 1.5294 -6.21%
2001-10-17 0 3.625 3.625 3.650 3.325 3.650 22,568,000 79,984,100 3.5441 1.637 1.637 1.648 1.502 1.648 49,970,529 1.6006 7.41%
2001-10-16 0 3.375 3.350 3.375 3.300 3.425 11,476,000 38,565,336 3.3605 1.524 1.513 1.524 1.490 1.547 25,410,395 1.5177 2.27%
2001-10-15 0 3.300 3.300 3.325 3.250 3.525 21,928,500 73,958,958 3.3727 1.490 1.490 1.502 1.468 1.592 48,554,534 1.5232 -7.69%
2001-10-12 0 3.575 3.575 3.600 3.425 3.850 36,372,945 131,719,683 3.6214 1.615 1.615 1.626 1.547 1.739 80,537,721 1.6355 -4.03%
2001-10-11 0 3.725 3.725 3.750 3.600 3.850 35,248,000 132,639,259 3.7630 1.682 1.682 1.694 1.626 1.739 78,046,845 1.6995 4.93%
2001-10-10 0 3.550 3.525 3.550 3.325 3.600 26,369,220 91,649,718 3.4756 1.603 1.592 1.603 1.502 1.626 58,387,268 1.5697 4.41%
2001-10-09 0 3.400 3.375 3.400 3.150 3.425 25,085,500 83,432,925 3.3259 1.536 1.524 1.536 1.423 1.547 55,544,829 1.5021 9.68%
2001-10-08 0 3.100 3.075 3.100 3.075 3.300 17,662,000 55,199,073 3.1253 1.400 1.389 1.400 1.389 1.490 39,107,563 1.4115 -6.77%
2001-10-05 0 3.325 3.275 3.325 3.250 3.450 28,474,839 94,179,300 3.3075 1.502 1.479 1.502 1.468 1.558 63,049,573 1.4937 -2.92%
2001-10-04 0 3.425 3.400 3.425 3.225 3.425 41,108,000 137,037,448 3.3336 1.547 1.536 1.547 1.456 1.547 91,022,177 1.5055 9.60%
2001-10-03 0 3.125 3.100 3.125 3.025 3.150 15,629,000 48,318,084 3.0916 1.411 1.400 1.411 1.366 1.423 34,606,052 1.3962 3.31%
2001-09-28 0 3.025 3.025 3.050 2.950 3.100 15,152,162 45,888,537 3.0285 1.366 1.366 1.377 1.332 1.400 33,550,228 1.3678 1.68%
2001-09-27 0 2.975 2.950 2.975 2.900 3.000 11,435,000 33,711,090 2.9481 1.344 1.332 1.344 1.310 1.355 25,319,612 1.3314 -0.83%
2001-09-26 0 3.000 2.975 3.000 2.950 3.025 12,922,000 38,808,492 3.0033 1.355 1.344 1.355 1.332 1.366 28,612,157 1.3564 1.69%
2001-09-25 0 2.950 2.950 2.975 2.950 3.150 25,204,000 76,823,992 3.0481 1.332 1.332 1.344 1.332 1.423 55,807,214 1.3766 -4.07%
2001-09-24 0 3.075 3.050 3.075 2.950 3.125 20,553,538 63,146,202 3.0723 1.389 1.377 1.389 1.332 1.411 45,510,065 1.3875 3.36%
2001-09-21 0 2.975 2.975 3.000 2.800 3.025 25,708,000 75,704,398 2.9448 1.344 1.344 1.355 1.265 1.366 56,923,181 1.3299 0.85%
2001-09-20 0 2.950 2.950 2.975 2.925 3.050 28,915,000 85,712,267 2.9643 1.332 1.332 1.344 1.321 1.377 64,024,186 1.3387 -4.84%
2001-09-19 0 3.100 3.075 3.100 2.750 3.125 30,288,400 88,284,750 2.9148 1.400 1.389 1.400 1.242 1.411 67,065,197 1.3164 13.76%
2001-09-18 0 2.725 2.700 2.725 2.500 2.775 20,596,000 55,154,470 2.6779 1.231 1.219 1.231 1.129 1.253 45,604,086 1.2094 2.83%
2001-09-17 0 2.650 2.650 2.675 2.500 2.675 15,629,000 41,432,173 2.6510 1.197 1.197 1.208 1.129 1.208 34,606,052 1.1973 -5.36%
2001-09-14 0 2.800 2.750 2.825 2.700 2.875 15,826,000 43,962,100 2.7778 1.265 1.242 1.276 1.219 1.298 35,042,254 1.2545 -1.75%
2001-09-13 0 2.850 2.850 2.875 2.800 2.875 21,289,146 60,310,302 2.8329 1.287 1.287 1.298 1.265 1.298 47,138,864 1.2794 3.64%
2001-09-12 0 2.750 2.750 2.775 2.575 3.000 41,199,680 112,494,178 2.7305 1.242 1.242 1.253 1.163 1.355 91,225,177 1.2331 -14.06%
2001-09-11 0 3.200 3.200 3.225 3.100 3.225 12,380,000 39,204,175 3.1667 1.445 1.445 1.456 1.400 1.456 27,412,050 1.4302 3.23%
2001-09-10 0 3.100 3.100 3.125 3.000 3.175 14,345,776 44,422,284 3.0965 1.400 1.400 1.411 1.355 1.434 31,764,711 1.3985 -1.59%
2001-09-07 0 3.150 3.125 3.150 3.125 3.300 22,463,000 71,817,207 3.1971 1.423 1.411 1.423 1.411 1.490 49,738,035 1.4439 -6.67%
2001-09-06 0 3.375 3.375 3.400 3.300 3.475 33,233,366 111,576,674 3.3574 1.524 1.524 1.536 1.490 1.569 73,586,001 1.5163 -3.57%
2001-09-05 0 3.500 3.475 3.500 3.425 3.550 14,826,337 51,952,864 3.5041 1.581 1.569 1.581 1.547 1.603 32,828,779 1.5825 -3.45%
2001-09-04 0 3.625 3.600 3.625 3.525 3.700 25,624,990 92,807,330 3.6218 1.637 1.626 1.637 1.592 1.671 56,739,378 1.6357 1.40%
2001-09-03 0 3.575 3.550 3.600 3.550 3.675 11,825,000 42,664,722 3.6080 1.615 1.603 1.626 1.603 1.660 26,183,158 1.6295 -3.38%
2001-08-31 0 3.700 3.675 3.700 3.450 3.725 25,757,000 92,506,572 3.5915 1.671 1.660 1.671 1.558 1.682 57,031,678 1.6220 -0.67%
2001-08-30 0 3.725 3.700 3.725 3.500 3.750 18,188,000 66,411,704 3.6514 1.682 1.671 1.682 1.581 1.694 40,272,243 1.6491 3.47%
2001-08-29 0 3.600 3.600 3.625 3.500 3.625 18,268,400 65,536,922 3.5874 1.626 1.626 1.637 1.581 1.637 40,450,266 1.6202 -0.69%
2001-08-28 0 3.625 3.625 3.650 3.500 3.675 10,768,000 38,628,000 3.5873 1.637 1.637 1.648 1.581 1.660 23,842,726 1.6201 0.69%
2001-08-27 0 3.600 3.600 3.625 3.525 3.675 24,168,000 86,692,740 3.5871 1.626 1.626 1.637 1.592 1.660 53,513,281 1.6200 5.11%
2001-08-24 0 3.425 3.400 3.425 3.375 3.775 50,243,000 174,235,250 3.4679 1.547 1.536 1.547 1.524 1.705 111,249,081 1.5662 -8.67%
2001-08-23 0 3.750 3.750 3.775 3.750 3.850 9,235,000 35,007,261 3.7907 1.694 1.694 1.705 1.694 1.739 20,448,326 1.7120 0.00%
2001-08-22 0 3.750 3.750 3.775 3.650 3.800 17,650,880 66,134,162 3.7468 1.694 1.694 1.705 1.648 1.716 39,082,941 1.6921 -3.23%
2001-08-21 0 3.875 3.850 3.875 3.850 4.025 26,154,056 102,422,661 3.9161 1.750 1.739 1.750 1.739 1.818 57,910,847 1.7686 -3.13%
2001-08-20 0 4.000 3.975 4.000 3.950 4.175 23,985,000 96,542,372 4.0251 1.807 1.795 1.807 1.784 1.886 53,108,079 1.8178 -5.33%
2001-08-17 0 4.225 4.200 4.225 4.175 4.275 26,666,500 112,598,125 4.2225 1.908 1.897 1.908 1.886 1.931 59,045,511 1.9070 0.00%
2001-08-16 0 4.225 4.225 4.250 4.125 4.325 59,028,000 249,684,580 4.2299 1.908 1.908 1.919 1.863 1.953 130,701,008 1.9103 1.20%
2001-08-15 0 4.175 4.150 4.200 3.900 4.225 35,799,780 145,682,959 4.0694 1.886 1.874 1.897 1.761 1.908 79,268,607 1.8378 5.70%
2001-08-14 0 3.950 3.950 4.000 3.850 4.000 20,809,000 82,142,000 3.9474 1.784 1.784 1.807 1.739 1.807 46,075,715 1.7828 2.60%
2001-08-13 0 3.850 3.850 3.875 3.600 3.900 25,939,880 97,622,588 3.7634 1.739 1.739 1.750 1.626 1.761 57,436,614 1.6997 4.76%
2001-08-10 0 3.675 3.650 3.675 3.425 3.675 32,733,900 116,882,693 3.5707 1.660 1.648 1.660 1.547 1.660 72,480,073 1.6126 5.00%
2001-08-09 0 3.500 3.450 3.500 3.400 3.675 38,357,572 133,505,341 3.4805 1.581 1.558 1.581 1.536 1.660 84,932,123 1.5719 -6.04%
2001-08-08 0 3.725 3.700 3.725 3.700 3.850 18,782,292 70,830,544 3.7711 1.682 1.671 1.682 1.671 1.739 41,588,136 1.7031 -1.97%
2001-08-07 0 3.800 3.775 3.800 3.750 4.025 28,303,930 108,889,471 3.8472 1.716 1.705 1.716 1.694 1.818 62,671,142 1.7375 -6.17%
2001-08-06 0 4.050 4.050 4.075 3.950 4.100 10,900,726 43,881,006 4.0255 1.829 1.829 1.840 1.784 1.852 24,136,611 1.8180 -1.82%
2001-08-03 0 4.125 4.100 4.125 4.100 4.350 8,360,000 35,497,450 4.2461 1.863 1.852 1.863 1.852 1.965 18,510,883 1.9177 -3.51%
2001-08-02 0 4.275 4.250 4.275 4.275 4.400 16,488,260 71,581,569 4.3414 1.931 1.919 1.931 1.931 1.987 36,508,643 1.9607 -1.18%
2001-08-01 0 4.350 4.300 4.325 4.200 4.350 18,766,000 80,501,000 4.2897 1.954 1.931 1.943 1.886 1.954 41,782,587 1.9267 3.57%
2001-07-31 0 4.200 4.175 4.200 4.075 4.250 8,998,000 37,656,520 4.1850 1.886 1.875 1.886 1.830 1.909 20,034,089 1.8796 3.07%
2001-07-30 0 4.075 4.100 4.125 4.050 4.175 7,955,600 32,693,320 4.1095 1.830 1.841 1.853 1.819 1.875 17,713,181 1.8457 -2.40%
2001-07-27 0 4.175 4.150 4.175 4.125 4.175 3,959,000 16,411,273 4.1453 1.875 1.864 1.875 1.853 1.875 8,814,732 1.8618 1.21%
2001-07-26 0 4.125 4.100 4.125 4.075 4.200 7,116,448 29,271,051 4.1132 1.853 1.841 1.853 1.830 1.886 15,844,805 1.8474 0.00%
2001-07-24 0 4.125 4.125 4.150 4.000 4.125 6,967,000 28,493,980 4.0898 1.853 1.853 1.864 1.797 1.853 15,512,058 1.8369 0.00%
2001-07-23 0 4.125 4.100 4.125 4.025 4.125 7,161,456 29,204,865 4.0781 1.853 1.841 1.853 1.808 1.853 15,945,015 1.8316 -0.60%
2001-07-20 0 4.150 4.150 4.175 4.025 4.200 9,706,334 40,148,566 4.1363 1.864 1.864 1.875 1.808 1.886 21,611,198 1.8578 1.84%
2001-07-19 0 4.075 4.075 4.100 3.900 4.100 18,296,880 73,373,532 4.0102 1.830 1.830 1.841 1.752 1.841 40,738,089 1.8011 1.87%
2001-07-18 0 4.000 4.000 4.025 3.925 4.175 18,318,000 74,360,474 4.0594 1.797 1.797 1.808 1.763 1.875 40,785,113 1.8232 -3.03%
2001-07-17 0 4.125 4.125 4.150 4.100 4.350 19,232,100 79,843,365 4.1516 1.853 1.853 1.864 1.841 1.954 42,820,361 1.8646 -5.17%
2001-07-16 0 4.350 4.325 4.350 4.300 4.550 7,649,300 33,369,570 4.3624 1.954 1.943 1.954 1.931 2.044 17,031,202 1.9593 -1.14%
2001-07-13 0 4.400 4.400 4.450 4.325 4.550 24,636,000 109,387,328 4.4401 1.976 1.976 1.999 1.943 2.044 54,852,169 1.9942 0.00%
2001-07-12 0 4.400 4.375 4.400 4.225 4.425 18,923,000 81,810,607 4.3233 1.976 1.965 1.976 1.898 1.987 42,132,148 1.9418 5.39%
2001-07-11 0 4.175 4.175 4.200 4.125 4.325 12,694,000 53,231,870 4.1935 1.875 1.875 1.886 1.853 1.943 28,263,250 1.8834 -4.02%
2001-07-10 0 4.350 4.350 4.375 4.200 4.375 10,067,432 42,900,417 4.2613 1.954 1.954 1.965 1.886 1.965 22,415,184 1.9139 4.19%
2001-07-09 0 4.175 4.175 4.200 4.125 4.300 19,988,244 83,450,688 4.1750 1.875 1.875 1.886 1.853 1.931 44,503,919 1.8751 -4.02%
2001-07-05 0 4.350 4.350 4.375 4.325 4.475 18,356,578 80,833,985 4.4035 1.954 1.954 1.965 1.943 2.010 40,871,007 1.9778 -1.14%
2001-07-04 0 4.400 4.400 4.425 4.400 4.500 17,262,000 76,656,706 4.4408 1.976 1.976 1.987 1.976 2.021 38,433,924 1.9945 -1.68%
2001-07-03 0 4.475 4.450 4.475 4.350 4.500 22,248,008 98,653,749 4.4343 2.010 1.999 2.010 1.954 2.021 49,535,294 1.9916 2.29%
2001-06-29 0 4.375 4.325 4.350 4.275 4.575 81,534,942 363,471,881 4.4579 1.965 1.943 1.954 1.920 2.055 181,537,930 2.0022 -1.69%
2001-06-28 0 4.450 4.450 4.475 4.425 4.950 114,845,000 528,550,968 4.6023 1.999 1.999 2.010 1.987 2.223 255,702,929 2.0671 -10.55%
2001-06-27 0 4.975 4.950 4.975 4.900 5.100 29,585,000 146,610,046 4.9556 2.234 2.223 2.234 2.201 2.291 65,871,141 2.2257 -2.45%
2001-06-26 0 5.100 5.050 5.100 4.975 5.100 15,149,666 75,987,923 5.0158 2.291 2.268 2.291 2.234 2.291 33,730,802 2.2528 0.00%
2001-06-22 0 5.100 5.100 5.150 5.000 5.300 23,153,718 118,702,665 5.1267 2.291 2.291 2.313 2.246 2.380 51,551,861 2.3026 -1.92%
2001-06-21 0 5.200 5.150 5.200 5.000 5.250 21,585,776 110,489,774 5.1186 2.335 2.313 2.335 2.246 2.358 48,060,831 2.2990 5.05%
2001-06-20 0 4.950 4.925 4.950 4.900 5.150 34,886,578 173,899,664 4.9847 2.223 2.212 2.223 2.201 2.313 77,675,129 2.2388 0.00%
2001-06-19 0 4.950 4.950 4.975 4.850 5.100 33,109,650 162,437,735 4.9061 2.223 2.223 2.234 2.178 2.291 73,718,791 2.2035 -1.00%
2001-06-18 0 5.000 5.000 5.050 4.950 5.250 22,419,655 112,964,703 5.0386 2.246 2.246 2.268 2.223 2.358 49,917,467 2.2630 -4.76%
2001-06-15 0 5.250 5.200 5.250 5.100 5.300 28,859,000 149,701,082 5.1873 2.358 2.335 2.358 2.291 2.380 64,254,698 2.3298 -1.87%
2001-06-14 0 5.350 5.300 5.350 5.300 5.550 19,054,029 102,931,589 5.4021 2.403 2.380 2.403 2.380 2.493 42,423,885 2.4263 -1.83%
2001-06-13 0 5.450 5.400 5.450 5.400 5.750 32,461,343 178,928,576 5.5121 2.448 2.425 2.448 2.425 2.583 72,275,332 2.4757 -5.22%
2001-06-12 0 5.750 5.750 5.800 5.600 5.800 16,285,200 92,662,578 5.6900 2.583 2.583 2.605 2.515 2.605 36,259,074 2.5556 1.77%
2001-06-11 0 5.650 5.600 5.650 5.500 5.750 12,000,760 67,436,780 5.6194 2.538 2.515 2.538 2.470 2.583 26,719,748 2.5239 0.00%
2001-06-08 0 5.650 5.600 5.650 5.600 5.750 15,248,000 86,544,300 5.6758 2.538 2.515 2.538 2.515 2.583 33,949,743 2.5492 0.00%
2001-06-07 0 5.650 5.650 5.700 5.550 5.700 15,699,000 88,377,800 5.6295 2.538 2.538 2.560 2.493 2.560 34,953,897 2.5284 0.00%
2001-06-06 0 5.650 5.650 5.700 5.650 5.950 45,888,000 264,886,868 5.7725 2.538 2.538 2.560 2.538 2.672 102,169,847 2.5926 -0.88%
2001-06-05 0 5.700 5.700 5.750 5.400 5.800 51,786,556 290,813,571 5.6156 2.560 2.560 2.583 2.425 2.605 115,303,009 2.5222 5.56%
2001-06-04 0 5.400 5.350 5.400 5.350 5.500 15,740,000 85,417,480 5.4268 2.425 2.403 2.425 2.403 2.470 35,045,184 2.4374 0.00%
2001-06-01 0 5.400 5.350 5.400 5.300 5.500 14,098,000 75,804,898 5.3770 2.425 2.403 2.425 2.380 2.470 31,389,263 2.4150 0.93%
2001-05-31 0 5.350 5.300 5.350 5.250 5.500 29,516,000 159,354,218 5.3989 2.403 2.380 2.403 2.358 2.470 65,717,512 2.4248 -1.83%
2001-05-30 0 5.450 5.400 5.450 5.400 5.650 29,135,599 160,129,920 5.4960 2.448 2.425 2.448 2.425 2.538 64,870,547 2.4685 -3.54%
2001-05-29 0 5.650 5.600 5.650 5.550 5.750 32,098,000 181,264,780 5.6472 2.538 2.515 2.538 2.493 2.583 71,466,347 2.5364 0.89%
2001-05-28 0 5.600 5.550 5.600 5.500 5.700 25,998,000 145,662,400 5.6028 2.515 2.493 2.515 2.470 2.560 57,884,669 2.5164 -0.88%
2001-05-25 0 5.650 5.600 5.650 5.600 5.850 17,539,000 100,984,940 5.7577 2.538 2.515 2.538 2.515 2.627 39,050,665 2.5860 -1.74%
2001-05-24 0 5.750 5.700 5.750 5.700 5.850 13,037,000 75,301,400 5.7760 2.583 2.560 2.583 2.560 2.627 29,026,941 2.5942 -2.54%
2001-05-23 0 5.900 5.850 5.900 5.800 6.050 42,929,000 254,169,900 5.9207 2.650 2.627 2.650 2.605 2.717 95,581,619 2.6592 0.85%
2001-05-22 0 5.850 5.800 5.850 5.750 5.900 36,251,040 211,361,416 5.8305 2.627 2.605 2.627 2.583 2.650 80,713,110 2.6187 2.63%
2001-05-21 0 5.700 5.650 5.700 5.400 5.700 28,449,000 159,158,002 5.5945 2.560 2.538 2.560 2.425 2.560 63,341,832 2.5127 5.56%
2001-05-18 0 5.400 5.350 5.400 5.350 5.500 18,055,000 97,967,986 5.4261 2.425 2.403 2.425 2.403 2.470 40,199,542 2.4370 -1.82%
2001-05-17 0 5.500 5.450 5.500 5.400 5.800 50,222,000 279,182,182 5.5590 2.470 2.448 2.470 2.425 2.605 111,819,518 2.4967 0.00%
2001-05-16 0 5.500 5.500 5.550 5.500 5.650 30,839,840 172,087,322 5.5800 2.470 2.470 2.493 2.470 2.538 68,665,048 2.5062 -1.79%
2001-05-15 0 5.600 5.550 5.600 5.550 5.750 19,373,000 109,393,154 5.6467 2.515 2.493 2.515 2.493 2.583 43,134,075 2.5361 -1.75%
2001-05-14 0 5.700 5.650 5.700 5.600 5.900 10,707,000 60,755,578 5.6744 2.560 2.538 2.560 2.515 2.650 23,839,186 2.5486 -1.72%
2001-05-11 0 5.800 5.750 5.800 5.750 5.900 13,606,000 79,077,330 5.8119 2.605 2.583 2.605 2.583 2.650 30,293,823 2.6103 -1.69%
2001-05-10 0 5.900 5.850 5.900 5.750 6.300 32,238,941 191,529,863 5.9409 2.650 2.627 2.650 2.583 2.830 71,780,153 2.6683 -5.60%
2001-05-09 0 6.250 6.200 6.250 6.150 6.300 24,007,640 149,177,902 6.2138 2.807 2.785 2.807 2.762 2.830 53,453,123 2.7908 -1.57%
2001-05-08 0 6.350 6.300 6.350 6.250 6.400 7,112,700 44,858,400 6.3068 2.852 2.830 2.852 2.807 2.874 15,836,460 2.8326 0.79%
2001-05-07 0 6.300 6.300 6.350 6.200 6.400 10,740,000 67,960,764 6.3278 2.830 2.830 2.852 2.785 2.874 23,912,660 2.8420 6.78%
2001-05-04 0 6.300 6.300 6.350 6.200 6.650 35,083,000 223,985,410 6.3844 2.650 2.650 2.671 2.608 2.797 83,408,224 2.6854 -5.97%
2001-05-03 0 6.700 6.650 6.800 6.650 6.950 35,178,112 239,318,151 6.8030 2.818 2.797 2.860 2.797 2.923 83,634,348 2.8615 0.75%
2001-05-02 0 6.650 6.650 6.700 6.350 6.750 41,449,770 271,499,259 6.5501 2.797 2.797 2.818 2.671 2.839 98,544,927 2.7551 7.26%
2001-04-27 0 6.200 6.200 6.250 6.100 6.350 34,982,100 217,956,884 6.2305 2.608 2.608 2.629 2.566 2.671 83,168,339 2.6207 -2.36%
2001-04-26 0 6.350 6.350 6.400 6.150 6.400 34,557,124 218,444,385 6.3213 2.671 2.671 2.692 2.587 2.692 82,157,978 2.6588 4.10%
2001-04-25 0 6.100 6.100 6.150 5.800 6.200 28,907,281 175,228,806 6.0618 2.566 2.566 2.587 2.440 2.608 68,725,735 2.5497 4.27%
2001-04-24 0 5.850 5.850 5.900 5.550 5.900 8,516,000 48,667,750 5.7149 2.461 2.461 2.482 2.334 2.482 20,246,399 2.4038 2.63%
2001-04-23 0 5.700 5.650 5.700 5.600 5.800 12,897,800 73,712,866 5.7152 2.398 2.376 2.398 2.355 2.440 30,663,928 2.4039 -0.87%
2001-04-20 0 5.750 5.700 5.750 5.600 6.050 17,758,000 103,833,864 5.8472 2.419 2.398 2.419 2.355 2.545 42,218,831 2.4594 -2.54%
2001-04-19 0 5.900 5.850 5.900 5.800 6.100 46,901,741 279,501,467 5.9593 2.482 2.461 2.482 2.440 2.566 111,506,739 2.5066 6.31%
2001-04-18 0 5.550 5.500 5.550 5.300 5.600 19,634,000 107,664,750 5.4836 2.334 2.313 2.334 2.229 2.355 46,678,935 2.3065 5.71%
2001-04-17 0 5.250 5.200 5.250 5.150 5.350 9,078,000 47,728,888 5.2576 2.208 2.187 2.208 2.166 2.250 21,582,529 2.2115 -2.78%
2001-04-12 0 5.400 5.400 5.450 5.200 5.550 30,027,200 161,739,968 5.3864 2.271 2.271 2.292 2.187 2.334 71,388,291 2.2656 2.86%
2001-04-11 0 5.250 5.200 5.250 5.000 5.300 31,317,400 162,402,780 5.1857 2.208 2.187 2.208 2.103 2.229 74,455,682 2.1812 6.60%
2001-04-10 0 4.925 4.900 4.925 4.850 5.000 6,171,000 30,287,659 4.9081 2.072 2.061 2.072 2.040 2.103 14,671,270 2.0644 0.51%
2001-04-09 0 4.900 4.875 4.900 4.775 4.950 15,504,000 76,339,734 4.9239 2.061 2.051 2.061 2.008 2.082 36,860,049 2.0711 -1.51%
2001-04-06 0 4.975 4.975 5.000 4.950 5.300 23,302,312 118,148,373 5.0702 2.093 2.093 2.103 2.082 2.229 55,400,178 2.1326 0.51%
2001-04-04 0 4.950 4.925 4.950 4.925 5.200 25,746,000 129,260,764 5.0206 2.082 2.072 2.082 2.072 2.187 61,209,934 2.1118 -6.60%
2001-04-03 0 5.300 5.250 5.300 5.200 5.350 6,676,750 35,117,513 5.2597 2.229 2.208 2.229 2.187 2.250 15,873,667 2.2123 -1.85%
2001-04-02 0 5.400 5.400 5.450 5.250 5.450 11,401,600 61,151,191 5.3634 2.271 2.271 2.292 2.208 2.292 27,106,781 2.2559 1.89%
2001-03-30 0 5.300 5.300 5.350 5.200 5.400 7,730,940 40,751,485 5.2712 2.229 2.229 2.250 2.187 2.271 18,379,955 2.2172 1.92%
2001-03-29 0 5.200 5.150 5.200 5.050 5.300 10,084,940 52,575,185 5.2132 2.187 2.166 2.187 2.124 2.229 23,976,482 2.1928 0.00%
2001-03-28 0 5.200 5.200 5.250 5.200 5.450 12,610,000 67,414,356 5.3461 2.187 2.187 2.208 2.187 2.292 29,979,697 2.2487 -1.89%
2001-03-27 0 5.300 5.250 5.400 5.200 5.500 11,572,900 62,037,588 5.3606 2.229 2.208 2.271 2.187 2.313 27,514,039 2.2548 -2.75%
2001-03-26 0 5.450 5.400 5.450 5.350 5.550 19,510,000 106,082,244 5.4373 2.292 2.271 2.292 2.250 2.334 46,384,130 2.2870 1.87%
2001-03-23 0 5.350 5.350 5.400 5.200 5.450 13,425,000 71,466,200 5.3234 2.250 2.250 2.271 2.187 2.292 31,917,322 2.2391 3.88%
2001-03-22 0 5.150 5.100 5.150 5.100 5.350 19,373,400 101,151,350 5.2211 2.166 2.145 2.166 2.145 2.250 46,059,370 2.1961 -6.36%
2001-03-21 0 5.500 5.350 5.400 5.150 5.550 18,206,036 97,110,452 5.3340 2.313 2.250 2.271 2.166 2.334 43,284,016 2.2436 4.76%
2001-03-20 0 5.250 5.250 5.300 5.200 5.400 7,104,800 37,511,844 5.2798 2.208 2.208 2.229 2.187 2.271 16,891,336 2.2208 0.00%
2001-03-19 0 5.250 5.250 5.300 5.250 5.450 10,454,289 55,894,952 5.3466 2.208 2.208 2.229 2.208 2.292 24,854,593 2.2489 -4.55%
2001-03-16 0 5.500 5.450 5.500 5.300 5.500 5,464,000 29,544,116 5.4070 2.313 2.292 2.313 2.229 2.313 12,990,409 2.2743 0.00%
2001-03-15 0 5.500 5.500 5.550 5.100 5.650 17,691,100 95,801,428 5.4152 2.313 2.313 2.334 2.145 2.376 42,059,779 2.2777 3.77%
2001-03-14 0 5.300 5.300 5.350 5.250 5.650 20,449,000 109,982,000 5.3784 2.229 2.229 2.250 2.208 2.376 48,616,560 2.2622 -3.64%
2001-03-13 0 5.500 5.450 5.500 4.925 5.550 26,723,366 140,638,543 5.2628 2.313 2.292 2.313 2.072 2.334 63,533,577 2.2136 4.76%
2001-03-12 0 5.250 5.250 5.300 5.100 5.300 27,849,000 145,034,498 5.2079 2.208 2.208 2.229 2.145 2.229 66,209,720 2.1905 -4.55%
2001-03-09 0 5.500 5.500 5.550 5.450 5.750 41,968,000 231,474,500 5.5155 2.313 2.313 2.334 2.292 2.419 99,776,996 2.3199 -5.98%
2001-03-08 0 5.850 5.850 5.900 5.750 6.200 31,523,000 185,721,086 5.8916 2.461 2.461 2.482 2.419 2.608 74,944,487 2.4781 -4.88%
2001-03-07 0 6.150 6.150 6.200 6.050 6.250 25,262,000 155,818,692 6.1681 2.587 2.587 2.608 2.545 2.629 60,059,247 2.5944 2.50%
2001-03-06 0 6.000 6.000 6.050 5.700 6.050 21,133,800 125,848,310 5.9548 2.524 2.524 2.545 2.398 2.545 50,244,640 2.5047 5.26%
2001-03-05 0 5.700 5.700 5.750 5.550 5.850 19,080,000 108,704,440 5.6973 2.398 2.398 2.419 2.334 2.461 45,361,825 2.3964 1.79%
2001-03-02 0 5.600 5.600 5.650 5.350 6.000 48,149,000 276,071,800 5.7337 2.355 2.355 2.376 2.250 2.524 114,472,040 2.4117 -8.20%
2001-03-01 0 6.100 6.050 6.100 5.900 6.350 19,658,110 120,049,718 6.1069 2.566 2.545 2.566 2.482 2.671 46,736,255 2.5687 -4.69%
2001-02-28 0 6.400 6.400 6.450 6.200 6.400 10,810,000 68,223,068 6.3111 2.692 2.692 2.713 2.608 2.692 25,700,279 2.6546 0.79%
2001-02-27 0 6.350 6.300 6.350 6.300 6.500 10,181,800 64,913,610 6.3755 2.671 2.650 2.671 2.650 2.734 24,206,763 2.6816 -0.78%
2001-02-26 0 6.400 6.300 6.400 6.200 6.450 11,106,000 70,508,250 6.3487 2.692 2.650 2.692 2.608 2.713 26,404,006 2.6704 3.23%
2001-02-23 0 6.200 6.200 6.250 6.200 6.350 10,215,000 64,329,400 6.2975 2.608 2.608 2.629 2.608 2.671 24,285,694 2.6489 -1.59%
2001-02-22 0 6.300 6.250 6.300 6.100 6.350 11,987,000 75,308,242 6.2825 2.650 2.629 2.650 2.566 2.671 28,498,543 2.6425 -1.56%
2001-02-21 0 6.400 6.400 6.450 6.250 6.550 10,825,000 69,326,076 6.4043 2.692 2.692 2.713 2.629 2.755 25,735,941 2.6937 0.00%
2001-02-20 0 6.400 6.300 6.350 6.350 6.600 10,147,000 65,696,032 6.4744 2.692 2.650 2.671 2.671 2.776 24,124,027 2.7233 -2.29%
2001-02-19 0 6.550 6.550 6.600 6.250 6.600 9,046,000 58,419,170 6.4580 2.755 2.755 2.776 2.629 2.776 21,506,450 2.7164 0.00%
2001-02-16 0 6.550 6.550 6.600 6.500 6.750 10,986,500 72,816,010 6.6278 2.755 2.755 2.776 2.734 2.839 26,119,900 2.7878 -0.76%
2001-02-15 0 6.600 6.600 6.650 6.550 6.700 10,660,300 70,619,493 6.6245 2.776 2.776 2.797 2.755 2.818 25,344,374 2.7864 1.54%
2001-02-14 0 6.500 6.450 6.500 6.200 6.600 22,230,600 143,860,830 6.4713 2.734 2.713 2.734 2.608 2.776 52,852,232 2.7219 2.36%
2001-02-13 0 6.350 6.300 6.350 6.300 6.550 14,676,593 94,200,566 6.4184 2.671 2.650 2.671 2.650 2.755 34,892,927 2.6997 -1.55%
2001-02-12 0 6.450 6.400 6.450 6.300 6.500 13,756,400 88,434,995 6.4286 2.713 2.692 2.713 2.650 2.734 32,705,210 2.7040 -0.77%
2001-02-09 0 6.500 6.450 6.500 6.250 6.600 22,999,500 148,159,829 6.4419 2.734 2.713 2.734 2.629 2.776 54,680,257 2.7096 4.00%
2001-02-08 0 6.250 6.250 6.300 6.000 6.300 20,457,000 125,675,000 6.1434 2.629 2.629 2.650 2.524 2.650 48,635,579 2.5840 0.00%
2001-02-07 0 6.250 6.250 6.300 6.150 6.400 13,695,500 85,886,160 6.2711 2.629 2.629 2.650 2.587 2.692 32,560,423 2.6377 0.00%
2001-02-06 0 6.250 6.250 6.300 6.150 6.450 30,670,000 192,239,900 6.2680 2.629 2.629 2.650 2.587 2.713 72,916,519 2.6364 -3.10%
2001-02-05 0 6.450 6.400 6.450 6.350 6.700 24,324,820 156,931,572 6.4515 2.713 2.692 2.713 2.671 2.818 57,831,144 2.7136 -4.44%
2001-02-02 0 6.750 6.750 6.800 6.650 6.800 11,695,000 78,867,206 6.7437 2.839 2.839 2.860 2.797 2.860 27,804,326 2.8365 0.75%
2001-02-01 0 6.700 6.650 6.700 6.600 7.050 31,287,293 214,558,758 6.8577 2.818 2.797 2.818 2.776 2.965 74,384,104 2.8845 -6.29%
2001-01-31 0 7.150 7.100 7.150 6.750 7.150 34,074,991 239,713,811 7.0349 3.007 2.986 3.007 2.839 3.007 81,011,729 2.9590 5.93%
2001-01-30 0 6.750 6.800 6.850 6.650 6.900 29,355,100 198,231,021 6.7529 2.839 2.860 2.881 2.797 2.902 69,790,404 2.8404 -0.74%
2001-01-29 0 6.800 6.800 6.850 6.700 7.100 36,408,000 250,089,910 6.8691 2.860 2.860 2.881 2.818 2.986 86,558,351 2.8893 0.74%
2001-01-23 0 6.750 6.750 6.800 6.600 6.800 19,866,000 133,503,156 6.7202 2.839 2.839 2.860 2.776 2.860 47,230,504 2.8266 -0.74%
2001-01-22 0 6.800 6.750 6.800 6.600 7.000 29,530,276 200,543,982 6.7911 2.860 2.839 2.860 2.776 2.944 70,206,877 2.8565 -0.73%
2001-01-19 0 6.850 6.800 6.850 6.200 6.950 81,339,787 537,315,411 6.6058 2.881 2.860 2.881 2.608 2.923 193,381,614 2.7785 12.30%
2001-01-18 0 6.100 6.050 6.100 5.900 6.150 23,196,634 139,878,151 6.0301 2.566 2.545 2.566 2.482 2.587 55,148,934 2.5364 4.27%
2001-01-17 0 5.850 5.850 5.900 5.750 6.050 19,847,060 116,267,466 5.8582 2.461 2.461 2.482 2.419 2.545 47,185,475 2.4641 -1.68%
2001-01-16 0 5.950 5.900 5.950 5.700 6.000 22,470,000 132,213,932 5.8840 2.503 2.482 2.503 2.398 2.524 53,421,395 2.4749 1.71%
2001-01-15 0 5.850 5.800 5.850 5.650 5.950 30,691,677 178,255,306 5.8079 2.461 2.440 2.461 2.376 2.503 72,968,055 2.4429 3.54%
2001-01-12 0 5.650 5.600 5.650 5.450 5.650 25,191,671 140,564,839 5.5798 2.376 2.355 2.376 2.292 2.376 59,892,043 2.3470 4.63%
2001-01-11 0 5.400 5.350 5.400 5.300 5.800 50,042,060 277,799,398 5.5513 2.271 2.250 2.271 2.229 2.440 118,972,703 2.3350 -3.57%
2001-01-10 0 5.600 5.550 5.600 5.300 5.650 54,253,000 299,881,528 5.5275 2.355 2.334 2.355 2.229 2.376 128,984,020 2.3250 6.67%
2001-01-09 0 5.250 5.200 5.250 5.050 5.300 19,108,908 98,729,374 5.1667 2.208 2.187 2.208 2.124 2.229 45,430,553 2.1732 3.96%
2001-01-08 0 5.050 5.000 5.050 4.800 5.200 19,181,000 96,291,318 5.0201 2.124 2.103 2.124 2.019 2.187 45,601,948 2.1116 0.00%
2001-01-05 0 5.050 5.050 5.100 4.900 5.100 45,794,170 228,554,965 4.9909 2.124 2.124 2.145 2.061 2.145 108,873,539 2.0993 3.59%
2001-01-04 0 4.875 4.850 4.875 4.800 5.100 38,932,000 189,460,998 4.8665 2.051 2.040 2.051 2.019 2.145 92,559,045 2.0469 8.33%
2001-01-03 0 4.500 4.475 4.500 4.425 4.550 15,393,133 69,200,115 4.4955 1.893 1.882 1.893 1.861 1.914 36,596,468 1.8909 -4.26%
2001-01-02 0 4.700 4.675 4.700 4.625 4.900 11,375,100 53,648,233 4.7163 1.977 1.966 1.977 1.945 2.061 27,043,779 1.9838 -4.08%
2000-12-29 0 4.900 4.875 4.900 4.725 5.000 17,698,000 86,444,684 4.8844 2.061 2.051 2.061 1.987 2.103 42,076,183 2.0545 4.26%
2000-12-28 0 4.700 4.675 4.700 4.550 4.725 16,242,000 75,827,200 4.6686 1.977 1.966 1.977 1.914 1.987 38,614,610 1.9637 3.87%
2000-12-27 0 4.525 4.500 4.525 4.475 4.575 18,138,826 81,812,407 4.5103 1.903 1.893 1.903 1.882 1.924 43,124,227 1.8971 3.43%
2000-12-22 0 4.375 4.350 4.375 4.275 4.650 28,193,000 125,945,262 4.4673 1.840 1.830 1.840 1.798 1.956 67,027,565 1.8790 -3.31%
2000-12-21 0 4.525 4.475 4.500 4.250 4.700 45,721,534 205,774,778 4.5006 1.903 1.882 1.893 1.788 1.977 108,700,851 1.8930 -7.65%
2000-12-20 0 4.900 4.875 4.900 4.850 5.200 28,307,600 141,177,850 4.9873 2.061 2.051 2.061 2.040 2.187 67,300,021 2.0977 -7.55%
2000-12-19 0 5.300 5.200 5.300 5.150 5.400 17,125,000 89,588,700 5.2315 2.229 2.187 2.229 2.166 2.271 40,713,902 2.2004 0.00%
2000-12-18 0 5.300 5.300 5.350 5.150 5.400 16,033,000 85,056,544 5.3051 2.229 2.229 2.250 2.166 2.271 38,117,722 2.2314 0.00%
2000-12-15 0 5.300 5.300 5.350 5.300 5.500 17,452,000 94,134,756 5.3939 2.229 2.229 2.250 2.229 2.313 41,491,330 2.2688 -4.50%
2000-12-14 0 5.550 5.500 5.550 5.200 5.650 33,481,368 182,425,541 5.4486 2.334 2.313 2.334 2.187 2.376 79,600,417 2.2918 2.78%
2000-12-13 0 5.400 5.350 5.400 5.150 5.500 42,877,000 229,052,550 5.3421 2.271 2.250 2.271 2.166 2.313 101,938,101 2.2470 -0.92%
2000-12-12 0 5.450 5.450 5.500 5.400 5.600 28,472,641 155,914,373 5.4759 2.292 2.292 2.313 2.271 2.355 67,692,398 2.3033 -2.68%
2000-12-11 0 5.600 5.550 5.600 5.450 5.900 31,512,000 176,921,192 5.6144 2.355 2.334 2.355 2.292 2.482 74,918,335 2.3615 -2.61%
2000-12-08 0 5.750 5.700 5.750 5.650 5.900 21,931,500 126,441,762 5.7653 2.419 2.398 2.419 2.376 2.482 52,141,136 2.4250 -1.71%
2000-12-07 0 5.850 5.800 5.850 5.700 6.100 11,721,000 68,805,276 5.8703 2.461 2.440 2.461 2.398 2.566 27,866,140 2.4691 -4.88%
2000-12-06 0 6.150 6.150 6.200 6.100 6.500 37,818,000 234,943,696 6.2125 2.587 2.587 2.608 2.566 2.734 89,910,561 2.6131 4.24%
2000-12-05 0 5.900 5.850 5.900 5.500 6.000 16,457,610 93,327,525 5.6708 2.482 2.461 2.482 2.313 2.524 39,127,213 2.3852 3.51%
2000-12-04 0 5.700 5.700 5.750 5.550 5.750 18,084,800 101,361,000 5.6048 2.398 2.398 2.419 2.334 2.419 42,995,783 2.3575 2.70%
2000-12-01 0 5.550 5.550 5.600 5.050 5.650 34,912,200 188,378,496 5.3958 2.334 2.334 2.355 2.124 2.376 83,002,155 2.2696 3.74%
2000-11-30 0 5.350 5.250 5.300 5.150 5.500 19,641,450 105,097,082 5.3508 2.250 2.208 2.229 2.166 2.313 46,696,647 2.2506 -3.60%
2000-11-29 0 5.550 5.500 5.550 5.450 5.800 25,848,450 142,816,535 5.5251 2.334 2.313 2.334 2.292 2.440 61,453,505 2.3240 -4.31%
2000-11-28 0 5.800 5.800 5.850 5.750 5.900 10,677,000 62,257,478 5.8310 2.440 2.440 2.461 2.419 2.482 25,384,078 2.4526 -2.52%
2000-11-27 0 5.950 5.900 5.950 5.500 6.000 20,554,000 120,009,682 5.8388 2.503 2.482 2.503 2.313 2.524 48,866,192 2.4559 2.59%
2000-11-24 0 5.800 5.800 5.850 5.750 5.950 22,858,880 133,208,206 5.8274 2.440 2.440 2.461 2.419 2.503 54,345,939 2.4511 -2.52%
2000-11-23 0 5.950 5.950 6.000 5.800 6.000 28,535,000 169,129,256 5.9271 2.503 2.503 2.524 2.440 2.524 67,840,654 2.4930 -1.65%
2000-11-22 0 6.050 6.050 6.100 6.000 6.200 18,453,676 112,322,744 6.0867 2.545 2.545 2.566 2.524 2.608 43,872,768 2.5602 -2.42%
2000-11-21 0 6.200 6.150 6.200 5.950 6.200 12,843,600 77,941,533 6.0685 2.608 2.587 2.608 2.503 2.608 30,535,070 2.5525 0.81%
2000-11-20 0 6.150 6.100 6.150 6.100 6.250 12,284,000 76,018,612 6.1884 2.587 2.566 2.587 2.566 2.629 29,204,647 2.6030 -1.43%
2000-11-17 0 6.250 6.250 6.300 6.200 6.400 14,476,930 90,807,257 6.2725 2.624 2.624 2.645 2.603 2.687 34,478,920 2.6337 -3.10%
2000-11-16 0 6.450 6.450 6.500 6.300 6.500 11,476,000 74,022,538 6.4502 2.708 2.708 2.729 2.645 2.729 27,331,768 2.7083 2.38%
2000-11-15 0 6.300 6.250 6.300 6.250 6.550 18,725,918 119,370,684 6.3746 2.645 2.624 2.645 2.624 2.750 44,598,505 2.6766 0.00%
2000-11-14 0 6.300 6.250 6.300 5.950 6.300 21,710,590 133,686,404 6.1577 2.645 2.624 2.645 2.498 2.645 51,706,936 2.5855 6.78%
2000-11-13 0 5.900 5.850 5.900 5.850 6.250 43,940,000 265,276,576 6.0372 2.477 2.456 2.477 2.456 2.624 104,649,518 2.5349 -9.92%
2000-11-10 0 6.550 6.500 6.550 6.450 6.850 22,810,000 150,125,900 6.5816 2.750 2.729 2.750 2.708 2.876 54,325,342 2.7635 -3.68%
2000-11-09 0 6.800 6.800 6.850 6.700 6.900 11,811,000 80,726,950 6.8349 2.855 2.855 2.876 2.813 2.897 28,129,619 2.8698 -1.45%
2000-11-08 0 6.900 6.900 6.950 6.800 7.200 30,605,000 215,192,650 7.0313 2.897 2.897 2.918 2.855 3.023 72,890,271 2.9523 0.73%
2000-11-07 0 6.850 6.800 6.850 6.650 6.900 10,958,000 74,270,472 6.7777 2.876 2.855 2.876 2.792 2.897 26,098,075 2.8458 0.74%
2000-11-06 0 6.800 6.800 6.850 6.650 7.000 34,341,456 234,490,667 6.8282 2.855 2.855 2.876 2.792 2.939 81,789,186 2.8670 2.26%
2000-11-03 0 6.650 6.600 6.650 6.550 6.800 18,047,000 120,060,950 6.6527 2.792 2.771 2.792 2.750 2.855 42,981,563 2.7933 3.10%
2000-11-02 0 6.450 6.400 6.450 6.350 6.700 25,518,066 166,065,895 6.5078 2.708 2.687 2.708 2.666 2.813 60,774,996 2.7325 -3.73%
2000-11-01 0 6.700 6.650 6.700 6.600 6.950 24,053,040 162,327,376 6.7487 2.813 2.792 2.813 2.771 2.918 57,285,823 2.8336 1.52%
2000-10-31 0 6.600 6.600 6.650 6.400 6.900 46,033,280 307,331,848 6.6763 2.771 2.771 2.792 2.687 2.897 109,634,970 2.8032 2.33%
2000-10-30 0 6.450 6.450 6.500 6.350 6.600 24,212,000 157,026,200 6.4855 2.708 2.708 2.729 2.666 2.771 57,664,409 2.7231 1.57%
2000-10-27 0 6.350 6.300 6.350 6.050 6.500 41,518,454 259,898,587 6.2598 2.666 2.645 2.666 2.540 2.729 98,882,253 2.6284 3.25%
2000-10-26 0 6.150 6.100 6.150 5.800 6.200 18,749,000 113,726,900 6.0658 2.582 2.561 2.582 2.435 2.603 44,653,478 2.5469 -0.81%
2000-10-25 0 6.200 6.150 6.200 6.150 6.400 14,968,379 93,120,694 6.2212 2.603 2.582 2.603 2.582 2.687 35,649,378 2.6121 -1.59%
2000-10-24 0 6.300 6.250 6.300 6.200 6.550 13,399,876 84,448,997 6.3022 2.645 2.624 2.645 2.603 2.750 31,913,759 2.6462 -2.33%
2000-10-23 0 6.450 6.400 6.450 6.150 6.600 28,439,000 182,583,092 6.4202 2.708 2.687 2.708 2.582 2.771 67,731,626 2.6957 3.20%
2000-10-20 0 6.250 6.200 6.250 6.150 6.400 54,620,690 339,161,099 6.2094 2.624 2.603 2.624 2.582 2.687 130,087,139 2.6072 9.65%
2000-10-19 0 5.700 5.650 5.700 5.200 5.700 32,106,524 175,143,472 5.4551 2.393 2.372 2.393 2.183 2.393 76,466,369 2.2905 1.79%
2000-10-18 0 5.600 5.600 5.650 5.150 5.900 27,209,268 152,965,847 5.6218 2.351 2.351 2.372 2.162 2.477 64,802,840 2.3605 -8.20%
2000-10-17 0 6.100 6.050 6.100 6.000 6.350 11,883,000 72,835,912 6.1294 2.561 2.540 2.561 2.519 2.666 28,301,098 2.5736 -2.40%
2000-10-16 0 6.250 6.250 6.300 6.150 6.700 22,306,000 142,878,790 6.4054 2.624 2.624 2.645 2.582 2.813 53,124,992 2.6895 5.04%
2000-10-13 0 5.950 5.900 5.950 5.600 6.050 25,778,000 152,087,376 5.8999 2.498 2.477 2.498 2.351 2.540 61,394,067 2.4772 -4.03%
2000-10-12 0 6.200 6.200 6.250 5.750 6.250 29,933,800 180,526,540 6.0309 2.603 2.603 2.624 2.414 2.624 71,291,710 2.5322 -0.80%
2000-10-11 0 6.250 6.200 6.250 6.200 6.550 22,575,000 141,558,328 6.2706 2.624 2.603 2.624 2.603 2.750 53,765,655 2.6329 -6.02%
2000-10-10 0 6.650 6.650 6.700 6.500 6.800 12,015,000 79,569,937 6.6225 2.792 2.792 2.813 2.729 2.855 28,615,475 2.7807 -0.75%
2000-10-09 0 6.700 6.650 6.700 6.600 6.900 23,093,028 156,695,748 6.7854 2.813 2.792 2.813 2.771 2.897 54,999,414 2.8490 -4.96%
2000-10-05 0 7.050 7.050 7.100 7.000 7.250 14,367,200 102,482,080 7.1331 2.960 2.960 2.981 2.939 3.044 34,217,582 2.9950 0.71%
2000-10-04 0 7.000 6.950 7.000 6.900 7.150 14,917,000 104,626,154 7.0139 2.939 2.918 2.939 2.897 3.002 35,527,011 2.9450 -2.78%
2000-10-03 0 7.200 7.200 7.250 7.000 7.300 13,572,100 97,671,171 7.1965 3.023 3.023 3.044 2.939 3.065 32,323,936 3.0216 -2.70%
2000-09-29 0 7.400 7.350 7.400 7.300 7.600 14,267,591 105,334,596 7.3828 3.107 3.086 3.107 3.065 3.191 33,980,349 3.0999 2.78%
2000-09-28 0 7.200 7.200 7.250 7.000 7.450 16,269,153 117,490,703 7.2217 3.023 3.023 3.044 2.939 3.128 38,747,361 3.0322 0.70%
2000-09-27 0 7.150 7.100 7.150 6.850 7.200 23,129,500 164,785,736 7.1245 3.002 2.981 3.002 2.876 3.023 55,086,277 2.9914 1.42%
2000-09-26 0 7.050 7.050 7.100 6.800 7.150 21,802,897 152,959,668 7.0156 2.960 2.960 2.981 2.855 3.002 51,926,779 2.9457 -1.40%
2000-09-25 0 7.150 7.100 7.150 6.400 7.250 50,071,440 342,528,934 6.8408 3.002 2.981 3.002 2.687 3.044 119,252,437 2.8723 19.17%
2000-09-22 0 6.000 6.000 6.050 5.900 6.750 51,563,784 321,015,412 6.2256 2.519 2.519 2.540 2.477 2.834 122,806,672 2.6140 -11.11%
2000-09-21 0 6.750 6.700 6.800 6.650 7.200 35,645,684 245,344,712 6.8829 2.834 2.813 2.855 2.792 3.023 84,895,395 2.8900 -6.90%
2000-09-20 0 7.250 7.250 7.300 7.250 7.700 26,800,100 199,821,045 7.4560 3.044 3.044 3.065 3.044 3.233 63,828,347 3.1306 -3.33%
2000-09-19 0 7.500 7.450 7.500 7.350 7.800 49,722,900 373,133,980 7.5043 3.149 3.128 3.149 3.086 3.275 118,422,338 3.1509 -5.66%
2000-09-18 0 7.950 7.900 7.950 7.800 8.050 23,801,000 190,090,928 7.9867 3.338 3.317 3.338 3.275 3.380 56,685,553 3.3534 -3.05%
2000-09-15 0 8.200 8.200 8.250 8.000 8.400 32,598,400 267,682,826 8.2115 3.443 3.443 3.464 3.359 3.527 77,637,844 3.4478 2.50%
2000-09-14 0 8.000 7.950 8.000 7.800 8.200 25,023,900 199,220,740 7.9612 3.359 3.338 3.359 3.275 3.443 59,598,067 3.3427 -3.03%
2000-09-12 0 8.250 8.200 8.250 8.000 8.250 13,006,600 105,545,680 8.1148 3.464 3.443 3.464 3.359 3.464 30,977,115 3.4072 -0.60%
2000-09-11 0 8.300 8.250 8.300 8.200 8.350 10,399,000 85,839,500 8.2546 3.485 3.464 3.485 3.443 3.506 24,766,735 3.4659 -0.60%
2000-09-08 0 8.350 8.350 8.400 8.350 8.600 8,250,000 69,611,740 8.4378 3.506 3.506 3.527 3.506 3.611 19,648,578 3.5428 -1.18%
2000-09-07 0 8.450 8.400 8.450 8.450 8.650 7,874,000 67,194,400 8.5337 3.548 3.527 3.548 3.548 3.632 18,753,079 3.5831 -1.74%
2000-09-06 0 8.600 8.550 8.600 8.550 8.900 8,804,000 76,330,100 8.6699 3.611 3.590 3.611 3.590 3.737 20,968,010 3.6403 -1.71%
2000-09-05 0 8.750 8.750 8.800 8.700 8.950 19,150,500 168,166,275 8.7813 3.674 3.674 3.695 3.653 3.758 45,609,709 3.6871 1.74%
2000-09-04 0 8.600 8.600 8.650 8.400 8.700 14,564,600 125,050,280 8.5859 3.611 3.611 3.632 3.527 3.653 34,687,719 3.6050 2.99%
2000-09-01 0 8.350 8.300 8.350 8.300 8.500 10,753,200 90,024,162 8.3718 3.506 3.485 3.506 3.485 3.569 25,610,314 3.5152 0.60%
2000-08-31 0 8.300 8.250 8.300 8.200 8.500 10,758,000 89,520,900 8.3213 3.485 3.464 3.485 3.443 3.569 25,621,746 3.4939 -1.19%
2000-08-30 0 8.400 8.350 8.400 8.300 8.700 14,356,800 120,755,680 8.4110 3.527 3.506 3.527 3.485 3.653 34,192,813 3.5316 -2.33%
2000-08-29 0 8.600 8.600 8.650 8.500 8.750 9,980,000 86,252,346 8.6425 3.611 3.611 3.632 3.569 3.674 23,768,825 3.6288 0.00%
2000-08-28 0 8.600 8.550 8.600 8.500 8.700 4,720,000 40,487,800 8.5779 3.611 3.590 3.611 3.569 3.653 11,241,368 3.6017 0.00%
2000-08-25 0 8.600 8.600 8.650 8.550 8.750 8,144,000 70,089,888 8.6063 3.611 3.611 3.632 3.590 3.674 19,396,124 3.6136 -1.15%
2000-08-24 0 8.700 8.650 8.700 8.500 8.900 12,895,000 112,675,642 8.7379 3.653 3.632 3.653 3.569 3.737 30,711,323 3.6689 -0.57%
2000-08-23 0 8.750 8.700 8.750 8.550 9.300 41,579,700 365,892,761 8.7998 3.674 3.653 3.674 3.590 3.905 99,028,120 3.6948 -4.37%
2000-08-22 1 9.150 - - - - 0 0 - 3.842 - - - - 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 3.842 3.821 3.842 3.737 3.905 48,395,043 3.8437 1.67%
2000-08-18 0 9.000 8.950 9.000 8.750 9.100 19,715,000 177,153,500 8.9857 3.779 3.758 3.779 3.674 3.821 46,954,148 3.7729 1.69%
2000-08-17 0 8.850 8.800 8.850 8.650 9.100 27,107,000 242,021,960 8.9284 3.716 3.695 3.716 3.632 3.821 64,559,274 3.7488 2.31%
2000-08-16 0 8.650 8.600 8.650 8.450 8.750 21,743,500 187,141,680 8.6068 3.632 3.611 3.632 3.548 3.674 51,785,316 3.6138 -1.14%
2000-08-15 0 8.750 8.700 8.750 8.700 8.900 7,798,000 68,293,000 8.7578 3.674 3.653 3.674 3.653 3.737 18,572,074 3.6772 0.57%
2000-08-14 0 8.700 8.650 8.700 8.650 9.100 8,600,516 75,460,636 8.7740 3.653 3.632 3.653 3.632 3.821 20,483,383 3.6840 -2.25%
2000-08-11 0 8.900 8.850 8.900 8.800 9.000 11,165,990 99,209,519 8.8850 3.737 3.716 3.737 3.695 3.779 26,593,434 3.7306 -1.66%
2000-08-10 0 9.050 9.000 9.050 8.800 9.100 20,236,000 181,730,284 8.9805 3.800 3.779 3.800 3.695 3.821 48,194,985 3.7707 1.12%
2000-08-09 0 8.950 8.950 9.000 8.600 9.150 23,223,000 206,516,600 8.8928 3.758 3.758 3.779 3.611 3.842 55,308,961 3.7339 0.00%
2000-08-08 0 8.950 8.900 8.950 8.800 9.300 34,288,000 310,337,206 9.0509 3.758 3.737 3.758 3.695 3.905 81,661,873 3.8003 -3.24%
2000-08-07 0 9.250 9.250 9.300 9.200 9.450 26,206,960 244,841,392 9.3426 3.884 3.884 3.905 3.863 3.968 62,415,697 3.9228 0.00%
2000-08-04 0 9.250 9.250 9.300 9.100 9.400 45,482,000 420,896,240 9.2541 3.884 3.884 3.905 3.821 3.947 108,322,016 3.8856 1.09%
2000-08-03 0 9.150 9.150 9.200 9.050 9.450 35,097,000 322,957,730 9.2019 3.842 3.842 3.863 3.800 3.968 83,588,624 3.8637 -1.08%
2000-08-02 0 9.250 9.250 9.300 9.150 9.700 69,602,684 652,896,968 9.3803 3.884 3.884 3.905 3.842 4.073 165,768,943 3.9386 -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 4.178 4.115 4.136 3.695 4.262 293,887,952 3.9074 13.07%
2000-07-31 0 8.800 8.750 8.850 8.350 8.900 42,663,500 367,464,773 8.6131 3.695 3.674 3.716 3.506 3.737 101,609,347 3.6164 2.33%
2000-07-28 0 8.600 8.600 8.650 8.250 8.650 24,817,000 207,679,988 8.3685 3.611 3.611 3.632 3.464 3.632 59,105,305 3.5137 1.78%
2000-07-27 0 8.450 8.450 8.500 8.350 8.700 27,362,000 233,435,824 8.5314 3.548 3.548 3.569 3.506 3.653 65,166,594 3.5821 -3.43%
2000-07-26 0 8.750 8.700 8.750 8.700 9.050 22,686,718 201,511,347 8.8823 3.674 3.653 3.674 3.653 3.800 54,031,728 3.7295 -0.57%
2000-07-25 0 8.800 8.800 8.850 8.700 9.150 39,806,000 353,813,188 8.8884 3.695 3.695 3.716 3.653 3.842 94,803,794 3.7321 -2.22%
2000-07-24 0 9.000 8.950 9.000 8.900 9.200 49,922,207 450,678,301 9.0276 3.779 3.758 3.779 3.737 3.863 118,897,017 3.7905 0.00%
2000-07-21 0 9.000 9.050 9.100 8.700 9.100 67,199,000 598,091,038 8.9003 3.779 3.800 3.821 3.653 3.821 160,044,219 3.7370 4.65%
2000-07-20 0 8.600 8.600 8.650 8.350 8.700 38,162,000 327,563,396 8.5835 3.611 3.611 3.632 3.506 3.653 90,888,369 3.6040 1.18%
2000-07-19 0 8.500 8.500 8.550 8.350 8.650 62,249,108 528,401,576 8.4885 3.569 3.569 3.590 3.506 3.632 148,255,329 3.5641 0.59%
2000-07-18 0 8.450 8.450 8.500 7.950 8.600 98,432,575 823,889,210 8.3701 3.548 3.548 3.569 3.338 3.611 234,431,533 3.5144 3.68%
2000-07-17 0 8.150 8.150 8.200 8.000 8.600 78,652,690 654,976,053 8.3274 3.422 3.422 3.443 3.359 3.611 187,322,852 3.4965 5.16%
2000-07-14 0 7.750 7.700 7.750 7.650 8.350 41,923,208 333,332,145 7.9510 3.254 3.233 3.254 3.212 3.506 99,846,234 3.3385 -4.32%
2000-07-13 0 8.100 8.050 8.100 8.000 8.400 55,530,000 452,127,118 8.1420 3.401 3.380 3.401 3.359 3.527 132,252,794 3.4187 2.53%
2000-07-12 0 7.900 7.850 7.950 7.700 7.950 46,583,992 365,043,401 7.8362 3.317 3.296 3.338 3.233 3.338 110,946,571 3.2903 3.27%
2000-07-11 0 7.650 7.650 7.700 7.200 7.700 40,361,490 302,862,366 7.5037 3.212 3.212 3.233 3.023 3.233 96,126,775 3.1507 5.52%
2000-07-10 0 7.250 7.250 7.300 7.000 7.450 34,434,000 248,799,800 7.2254 3.044 3.044 3.065 2.939 3.128 82,009,593 3.0338 2.11%
2000-07-07 0 7.100 7.100 7.150 6.900 7.400 48,966,000 348,936,920 7.1261 2.981 2.981 3.002 2.897 3.107 116,619,670 2.9921 -2.74%
2000-07-06 0 7.300 7.250 7.300 7.150 7.650 42,316,800 314,070,952 7.4219 3.065 3.044 3.065 3.002 3.212 100,783,631 3.1163 -4.58%
2000-07-05 0 7.650 7.600 7.650 7.400 7.700 39,019,000 296,214,250 7.5915 3.212 3.191 3.212 3.107 3.233 92,929,439 3.1875 2.68%
2000-07-04 0 7.450 7.450 7.500 7.400 7.700 14,422,000 108,687,100 7.5362 3.128 3.128 3.149 3.107 3.233 34,348,096 3.1643 0.00%
2000-07-03 0 7.450 7.450 7.500 7.400 7.650 8,869,590 66,651,720 7.5146 3.128 3.128 3.149 3.107 3.212 21,124,222 3.1552 -1.32%
2000-06-30 0 7.550 7.500 7.550 7.450 7.600 20,239,000 152,266,438 7.5234 3.170 3.149 3.170 3.128 3.191 48,202,130 3.1589 -1.31%
2000-06-29 0 7.650 7.600 7.650 7.550 7.950 26,012,000 200,809,740 7.7199 3.212 3.191 3.212 3.170 3.338 61,951,372 3.2414 0.66%
2000-06-28 0 7.600 7.600 7.650 7.450 7.700 28,185,000 213,695,550 7.5819 3.191 3.191 3.212 3.128 3.233 67,126,688 3.1835 -0.65%
2000-06-27 0 7.650 7.600 7.650 7.600 8.000 22,641,000 174,811,240 7.7210 3.212 3.191 3.212 3.191 3.359 53,922,843 3.2419 -2.55%
2000-06-26 0 7.850 7.800 7.850 7.800 8.050 9,244,000 73,032,700 7.9006 3.296 3.275 3.296 3.275 3.380 22,015,934 3.3173 -1.65%
2000-06-23 0 8.000 7.950 8.000 7.700 8.250 38,308,000 302,253,720 7.8901 3.351 3.331 3.351 3.226 3.456 91,441,833 3.3054 0.63%
2000-06-22 0 7.950 7.900 7.950 7.900 8.300 31,684,880 254,221,876 8.0234 3.331 3.310 3.331 3.310 3.477 75,632,335 3.3613 -3.05%
2000-06-21 0 8.200 8.200 8.250 8.000 8.350 32,681,000 267,829,378 8.1953 3.435 3.435 3.456 3.351 3.498 78,010,090 3.4333 0.61%
2000-06-20 0 8.150 8.150 8.200 8.150 8.500 28,415,000 234,322,768 8.2464 3.414 3.414 3.435 3.414 3.561 67,827,078 3.4547 -0.61%
2000-06-19 0 8.200 8.150 8.200 8.150 8.400 34,321,200 284,509,208 8.2896 3.435 3.414 3.435 3.414 3.519 81,925,275 3.4728 -0.61%
2000-06-16 0 8.250 8.200 8.250 8.000 8.600 82,621,000 680,029,230 8.2307 3.456 3.435 3.456 3.351 3.603 197,217,701 3.4481 -3.51%
2000-06-15 0 8.550 8.550 8.600 8.500 8.900 21,066,000 182,713,404 8.6734 3.582 3.582 3.603 3.561 3.729 50,284,892 3.6336 -2.84%
2000-06-14 0 8.800 8.750 8.800 8.700 9.050 17,510,000 154,639,494 8.8315 3.687 3.666 3.687 3.645 3.791 41,796,661 3.6998 -1.12%
2000-06-13 0 8.900 8.850 8.900 8.800 9.050 18,470,150 165,063,163 8.9368 3.729 3.708 3.729 3.687 3.791 44,088,555 3.7439 -1.11%
2000-06-12 0 9.000 8.950 9.000 8.900 9.150 28,737,000 259,083,130 9.0157 3.770 3.749 3.770 3.729 3.833 68,595,697 3.7770 1.69%
2000-06-09 0 8.850 8.850 8.900 8.550 9.000 21,588,000 190,455,562 8.8223 3.708 3.708 3.729 3.582 3.770 51,530,915 3.6959 1.14%
2000-06-08 0 8.750 8.750 8.800 8.650 9.400 42,946,000 383,531,700 8.9306 3.666 3.666 3.687 3.624 3.938 102,512,816 3.7413 -6.42%
2000-06-07 0 9.350 9.350 9.400 8.750 9.400 64,752,150 589,446,250 9.1031 3.917 3.917 3.938 3.666 3.938 154,564,459 3.8136 5.65%
2000-06-05 0 8.850 8.800 8.850 8.750 9.200 66,029,375 589,487,527 8.9277 3.708 3.687 3.708 3.666 3.854 157,613,216 3.7401 3.51%
2000-06-02 0 8.550 8.500 8.550 8.400 8.900 40,573,530 351,529,437 8.6640 3.582 3.561 3.582 3.519 3.729 96,849,691 3.6296 3.01%
2000-06-01 0 8.300 8.250 8.300 7.800 8.400 26,051,400 212,622,994 8.1617 3.477 3.456 3.477 3.268 3.519 62,185,125 3.4192 5.06%
2000-05-31 0 7.900 7.900 8.000 7.800 8.200 45,968,025 366,689,055 7.9770 3.310 3.310 3.351 3.268 3.435 109,726,440 3.3418 6.04%
2000-05-30 0 7.450 7.400 7.450 7.200 7.800 17,349,600 129,997,250 7.4928 3.121 3.100 3.121 3.016 3.268 41,413,784 3.1390 -2.61%
2000-05-29 0 7.650 7.600 7.650 7.250 7.700 20,950,000 157,093,470 7.4985 3.205 3.184 3.205 3.037 3.226 50,007,998 3.1414 2.00%
2000-05-26 0 7.500 7.450 7.500 7.200 7.550 37,080,000 273,396,362 7.3731 3.142 3.121 3.142 3.016 3.163 88,510,577 3.0889 0.00%
2000-05-25 0 7.500 7.500 7.550 7.250 8.400 63,911,000 491,778,898 7.6947 3.142 3.142 3.163 3.037 3.519 152,556,620 3.2236 -6.83%
2000-05-24 0 8.050 8.050 8.100 8.000 8.350 51,355,000 420,377,340 8.1857 3.372 3.372 3.393 3.351 3.498 122,585,239 3.4293 -5.85%
2000-05-23 0 8.550 8.500 8.550 8.400 8.850 27,850,100 238,943,830 8.5796 3.582 3.561 3.582 3.519 3.708 66,478,652 3.5943 -1.16%
2000-05-22 0 8.650 8.600 8.650 8.600 9.000 29,216,000 255,840,564 8.7569 3.624 3.603 3.624 3.603 3.770 69,739,078 3.6685 -3.89%
2000-05-19 0 9.000 8.950 9.000 8.500 9.100 40,255,800 359,300,808 8.9254 3.770 3.749 3.770 3.561 3.812 96,091,264 3.7392 4.05%
2000-05-18 0 8.650 8.650 8.700 8.450 8.900 44,802,000 387,315,060 8.6450 3.624 3.624 3.645 3.540 3.729 106,943,119 3.6217 -2.81%
2000-05-17 0 8.900 8.900 8.950 8.900 9.450 52,982,120 489,848,256 9.2455 3.729 3.729 3.749 3.729 3.959 126,469,201 3.8733 -2.20%
2000-05-16 0 9.100 9.050 9.100 8.800 9.200 42,184,000 380,945,714 9.0306 3.812 3.791 3.812 3.687 3.854 100,693,909 3.7832 4.00%
2000-05-15 0 8.750 8.750 8.800 8.550 9.100 19,602,116 173,050,006 8.8281 3.666 3.666 3.687 3.582 3.812 46,790,577 3.6984 1.74%
2000-05-12 0 8.600 8.600 8.650 8.200 8.800 36,507,000 310,027,536 8.4923 3.603 3.603 3.624 3.435 3.687 87,142,816 3.5577 3.61%
2000-05-10 0 8.300 8.300 8.350 8.250 8.750 26,541,000 224,807,710 8.4702 3.477 3.477 3.498 3.456 3.666 63,353,808 3.5484 -5.68%
2000-05-09 0 8.800 8.800 8.850 8.200 8.850 24,757,000 209,930,300 8.4796 3.687 3.687 3.708 3.435 3.708 59,095,371 3.5524 2.33%
2000-05-08 0 8.600 8.550 8.600 8.550 9.350 23,719,000 209,976,600 8.8527 3.603 3.582 3.603 3.582 3.917 56,617,647 3.7087 -5.49%
2000-05-05 0 9.100 9.050 9.100 9.000 9.250 21,555,000 196,104,018 9.0978 3.812 3.791 3.812 3.770 3.875 51,452,143 3.8114 0.55%
2000-05-04 0 9.050 9.000 9.050 8.850 9.300 25,944,000 234,434,920 9.0362 3.791 3.770 3.791 3.708 3.896 61,928,759 3.7856 -2.69%
2000-05-03 0 9.300 9.300 9.350 9.050 9.500 37,024,450 343,059,024 9.2657 3.896 3.896 3.917 3.791 3.980 88,377,978 3.8817 -5.10%
2000-05-02 0 9.800 9.750 9.800 9.400 10.00 64,571,000 622,615,904 9.6423 4.106 4.085 4.106 3.938 4.189 154,132,051 4.0395 8.29%
2000-04-28 0 9.050 9.000 9.050 8.200 9.050 47,033,000 405,964,292 8.6315 3.791 3.770 3.791 3.435 3.791 112,268,553 3.6160 11.73%
2000-04-27 0 8.100 8.100 8.150 7.850 8.250 29,954,600 242,106,742 8.0825 3.393 3.393 3.414 3.289 3.456 71,502,128 3.3860 0.62%
2000-04-26 0 8.050 8.050 8.100 7.900 8.700 40,507,000 330,490,100 8.1588 3.372 3.372 3.393 3.310 3.645 96,690,883 3.4180 1.90%
2000-04-25 0 7.900 7.850 7.900 7.750 8.800 69,629,720 570,827,134 8.1980 3.310 3.289 3.310 3.247 3.687 166,207,300 3.4344 -11.73%
2000-04-20 0 8.950 8.850 8.900 8.400 9.050 45,339,452 394,718,875 8.7059 3.749 3.708 3.729 3.519 3.791 108,226,026 3.6472 -1.65%
2000-04-19 0 9.100 9.050 9.100 9.000 10.20 49,366,556 466,698,275 9.4537 3.812 3.791 3.812 3.770 4.273 117,838,790 3.9605 -2.67%
2000-04-18 0 9.350 9.350 9.400 9.300 10.50 64,691,600 641,087,974 9.9099 3.917 3.917 3.938 3.896 4.399 154,419,925 4.1516 1.63%
2000-04-17 0 9.200 9.200 9.250 8.500 9.650 85,957,000 791,556,030 9.2087 3.854 3.854 3.875 3.561 4.043 205,180,788 3.8578 -16.36%
2000-04-14 0 11.00 10.95 11.00 10.95 11.45 35,119,000 391,406,250 11.145 4.608 4.587 4.608 4.587 4.797 83,829,637 4.6691 -5.17%
2000-04-13 0 11.60 11.60 11.65 11.00 11.80 58,433,000 671,125,002 11.485 4.860 4.860 4.881 4.608 4.943 139,480,543 4.8116 -4.13%
2000-04-12 0 12.10 12.10 12.15 11.90 12.75 36,403,500 444,564,200 12.212 5.069 5.069 5.090 4.985 5.341 86,895,760 5.1161 -3.20%
2000-04-11 0 12.50 12.45 12.50 11.10 12.50 41,255,340 496,505,210 12.035 5.237 5.216 5.237 4.650 5.237 98,477,183 5.0418 3.73%
2000-04-10 0 12.05 12.05 12.10 12.00 13.30 33,525,000 421,654,748 12.577 5.048 5.048 5.069 5.027 5.572 80,024,732 5.2691 -4.74%
2000-04-07 0 12.65 12.60 12.65 11.20 13.10 77,722,660 940,525,452 12.101 5.300 5.279 5.300 4.692 5.488 185,525,282 5.0695 19.34%
2000-04-06 0 10.60 10.55 10.60 9.650 11.00 76,065,300 786,747,020 10.343 4.441 4.420 4.441 4.043 4.608 181,569,136 4.3330 16.48%
2000-04-05 0 9.100 9.100 9.150 8.200 10.50 84,251,100 756,421,102 8.9782 3.812 3.812 3.833 3.435 4.399 201,108,777 3.7613 -17.65%
2000-04-03 0 11.05 11.00 11.05 10.95 12.50 23,991,000 275,248,166 11.473 4.629 4.608 4.629 4.587 5.237 57,266,916 4.8064 -10.89%
2000-03-31 0 12.40 12.35 12.45 11.50 12.70 14,612,000 178,678,220 12.228 5.195 5.174 5.216 4.818 5.320 34,879,087 5.1228 -2.75%
2000-03-30 0 12.75 12.70 12.75 12.65 13.40 8,578,700 110,781,524 12.914 5.341 5.320 5.341 5.300 5.614 20,477,500 5.4099 -5.56%
2000-03-29 0 13.50 13.45 13.50 13.00 13.80 8,880,000 119,161,300 13.419 5.656 5.635 5.656 5.446 5.781 21,196,708 5.6217 -2.53%
2000-03-28 0 13.85 13.80 13.85 13.80 14.30 7,086,400 98,643,698 13.920 5.802 5.781 5.802 5.781 5.991 16,915,355 5.8316 -2.46%
2000-03-27 0 14.20 14.25 14.30 13.80 14.55 12,849,000 182,384,870 14.194 5.949 5.970 5.991 5.781 6.095 30,670,777 5.9465 -0.70%
2000-03-24 0 14.30 14.30 14.35 13.90 14.60 7,563,000 108,029,700 14.284 5.991 5.991 6.012 5.823 6.116 18,053,007 5.9840 4.00%
2000-03-23 0 13.75 13.80 13.85 13.25 13.95 4,786,000 65,433,700 13.672 5.760 5.781 5.802 5.551 5.844 11,424,262 5.7276 2.61%
2000-03-22 0 13.40 13.40 13.50 13.30 14.50 3,966,000 55,164,700 13.909 5.614 5.614 5.656 5.572 6.075 9,466,908 5.8271 -1.83%
2000-03-21 0 13.65 13.65 13.70 12.95 14.15 37,998,500 517,021,862 13.606 5.718 5.718 5.739 5.425 5.928 90,703,051 5.7002 4.60%
2000-03-20 0 13.05 13.00 13.10 11.60 13.50 35,377,200 437,776,624 12.375 5.467 5.446 5.488 4.860 5.656 84,445,965 5.1841 8.75%
2000-03-17 0 12.00 11.90 12.05 11.50 12.50 20,027,000 238,340,436 11.901 5.027 4.985 5.048 4.818 5.237 47,804,782 4.9857 4.35%
2000-03-16 0 11.50 11.45 11.50 11.35 12.70 21,954,600 258,988,536 11.797 4.818 4.797 4.818 4.755 5.320 52,405,995 4.9420 -9.09%
2000-03-15 0 12.65 12.60 12.65 11.30 13.00 39,471,300 484,684,478 12.279 5.300 5.279 5.300 4.734 5.446 94,218,649 5.1443 7.20%
2000-03-14 0 11.80 11.70 11.90 10.85 12.30 40,353,150 467,818,699 11.593 4.943 4.902 4.985 4.545 5.153 96,323,640 4.8567 -1.26%
2000-03-13 0 11.95 11.90 11.95 11.45 14.00 36,261,552 445,564,732 12.288 5.006 4.985 5.006 4.797 5.865 86,556,928 5.1476 -14.64%
2000-03-10 0 14.00 14.00 14.05 13.20 16.05 23,504,760 344,453,320 14.655 5.865 5.865 5.886 5.530 6.724 56,106,253 6.1393 -6.67%
2000-03-09 0 15.00 14.95 15.05 14.90 16.25 26,697,600 409,159,760 15.326 6.284 6.263 6.305 6.242 6.808 63,727,615 6.4204 0.00%
2000-03-08 0 15.00 14.95 15.00 13.60 16.45 54,530,000 836,165,116 15.334 6.284 6.263 6.284 5.697 6.891 130,164,017 6.4239 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 6.075 6.075 6.101 5.656 6.651 212,437,796 6.1962 -7.57%
2000-03-06 0 62.75 63.00 63.25 55.00 70.00 15,843,684 998,362,501 63.013 6.572 6.598 6.624 5.760 7.331 151,276,549 6.5996 26.26%
2000-03-03 0 49.70 49.80 49.90 43.50 59.50 16,420,715 836,935,183 50.968 5.205 5.216 5.226 4.556 6.232 156,786,079 5.3381 9.96%
2000-03-02 0 45.20 45.00 45.20 35.50 45.40 12,454,000 511,190,086 41.046 4.734 4.713 4.734 3.718 4.755 118,911,620 4.2989 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 3.697 3.697 3.708 3.592 3.770 958,623,014 3.5523 -1.94%
2000-02-29 0 36.00 36.00 36.10 32.60 36.10 4,565,052 158,754,030 34.776 3.770 3.770 3.781 3.414 3.781 43,587,420 3.6422 10.77%
2000-02-28 0 32.50 32.50 33.00 32.50 37.50 3,309,500 114,215,726 34.511 3.404 3.404 3.456 3.404 3.927 31,599,326 3.6145 -9.22%
2000-02-25 0 35.80 35.70 35.80 32.80 36.00 3,467,000 119,617,682 34.502 3.749 3.739 3.749 3.435 3.770 33,103,147 3.6135 7.83%
2000-02-24 0 33.20 33.00 33.20 32.40 36.90 2,237,500 77,230,074 34.516 3.477 3.456 3.477 3.393 3.865 21,363,799 3.6150 0.61%
2000-02-23 0 33.00 33.00 33.10 29.40 33.50 2,872,000 90,310,106 31.445 3.456 3.456 3.467 3.079 3.509 27,422,047 3.2933 12.63%
2000-02-22 0 29.30 29.00 29.30 26.80 30.00 2,115,000 59,899,420 28.321 3.069 3.037 3.069 2.807 3.142 20,194,161 2.9662 -1.01%
2000-02-21 0 29.60 29.55 29.60 29.50 31.20 2,499,400 75,626,770 30.258 3.100 3.095 3.100 3.090 3.268 23,864,437 3.1690 -2.95%
2000-02-18 0 30.50 30.00 30.50 29.30 31.80 3,593,500 109,437,628 30.454 3.194 3.142 3.194 3.069 3.331 34,310,977 3.1896 4.81%
2000-02-17 0 29.10 29.05 29.15 29.00 31.50 4,826,000 145,463,026 30.142 3.048 3.043 3.053 3.037 3.299 46,078,969 3.1568 -7.32%
2000-02-16 0 31.40 31.20 31.40 30.70 36.50 5,575,000 191,720,156 34.389 3.289 3.268 3.289 3.215 3.823 53,230,471 3.6017 -8.19%
2000-02-15 0 34.20 34.20 35.00 31.40 35.30 6,758,900 229,821,178 34.003 3.582 3.582 3.666 3.289 3.697 64,534,427 3.5612 10.32%
2000-02-14 0 31.00 29.70 31.00 27.65 33.40 4,000,000 126,778,610 31.695 3.247 3.111 3.247 2.896 3.498 38,192,266 3.3195 -5.20%
2000-02-11 0 32.70 32.70 33.40 32.60 35.00 4,453,000 149,744,120 33.628 3.425 3.425 3.498 3.414 3.666 42,517,540 3.5219 -1.21%
2000-02-10 0 33.10 33.10 33.50 32.60 35.00 5,363,000 178,683,244 33.318 3.467 3.467 3.509 3.414 3.666 51,206,281 3.4895 -6.50%
2000-02-09 0 35.40 35.20 35.40 28.20 35.80 6,001,000 197,091,640 32.843 3.708 3.687 3.708 2.953 3.749 57,297,947 3.4398 27.80%
2000-02-08 0 27.70 27.80 28.00 25.10 28.20 3,682,000 96,225,192 26.134 2.901 2.912 2.933 2.629 2.953 35,155,981 2.7371 10.80%
2000-02-03 0 25.00 24.80 - 24.10 25.00 3,310,000 80,520,252 24.326 2.618 2.597 - 2.524 2.618 31,604,100 2.5478 2.67%
2000-02-02 0 24.35 24.30 24.40 24.00 24.40 2,450,000 58,953,926 24.063 2.550 2.545 2.555 2.514 2.555 23,392,763 2.5202 3.62%
2000-02-01 0 23.50 23.50 23.90 23.25 24.00 3,334,000 77,091,900 23.123 2.461 2.461 2.503 2.435 2.514 31,833,254 2.4217 2.17%
2000-01-31 0 23.00 22.75 23.10 22.30 23.80 2,565,000 59,472,912 23.186 2.409 2.383 2.419 2.336 2.493 24,490,791 2.4284 -5.74%
2000-01-28 0 24.40 23.95 24.00 23.40 25.75 5,145,000 123,479,928 24.000 2.555 2.508 2.514 2.451 2.697 49,124,802 2.5136 5.63%
2000-01-27 0 23.10 23.00 23.60 21.60 24.20 5,425,000 124,013,564 22.860 2.419 2.409 2.472 2.262 2.535 51,798,261 2.3942 7.94%
2000-01-26 0 21.40 21.40 - 18.60 21.50 3,687,000 72,481,350 19.659 2.241 2.241 - 1.948 2.252 35,203,721 2.0589 15.36%
2000-01-25 0 18.55 18.50 18.55 18.50 18.90 3,268,000 60,797,900 18.604 1.943 1.938 1.943 1.938 1.979 31,203,081 1.9485 -1.85%
2000-01-24 0 18.90 18.80 18.90 18.50 19.15 1,210,000 22,775,978 18.823 1.979 1.969 1.979 1.938 2.006 11,553,160 1.9714 -0.53%
2000-01-21 0 19.00 18.65 19.00 18.50 19.45 1,740,000 32,645,606 18.762 1.990 1.953 1.990 1.938 2.037 16,613,636 1.9650 1.60%
2000-01-20 0 18.70 18.55 18.70 18.50 18.90 1,439,000 26,813,978 18.634 1.959 1.943 1.959 1.938 1.979 13,739,668 1.9516 -1.06%
2000-01-19 0 18.90 18.85 18.90 18.30 19.00 1,573,000 29,605,548 18.821 1.979 1.974 1.979 1.917 1.990 15,019,109 1.9712 2.16%
2000-01-18 0 18.50 18.50 19.10 18.45 20.50 2,713,000 53,109,740 19.576 1.938 1.938 2.000 1.932 2.147 25,903,904 2.0503 0.27%
2000-01-17 0 18.45 18.45 18.70 18.45 19.70 3,381,000 63,584,426 18.806 1.932 1.932 1.959 1.932 2.063 32,282,013 1.9697 -0.27%
2000-01-14 0 18.50 18.30 18.50 17.80 19.75 5,488,280 104,004,136 18.950 1.938 1.917 1.938 1.864 2.068 52,402,462 1.9847 3.93%
2000-01-13 0 17.80 17.30 17.85 16.50 18.00 1,926,000 32,811,700 17.036 1.864 1.812 1.869 1.728 1.885 18,389,576 1.7843 8.54%
2000-01-12 0 16.40 16.40 16.65 16.00 16.80 1,800,000 29,881,882 16.601 1.718 1.718 1.744 1.676 1.760 17,186,520 1.7387 -3.53%
2000-01-11 0 17.00 17.00 17.30 16.75 18.10 3,400,500 58,401,795 17.174 1.780 1.780 1.812 1.754 1.896 32,468,200 1.7987 0.59%
2000-01-10 0 16.90 16.90 16.95 16.75 17.20 4,514,000 76,317,160 16.907 1.770 1.770 1.775 1.754 1.801 43,099,972 1.7707 5.62%
2000-01-07 0 16.00 15.95 16.05 15.90 17.20 5,605,000 92,631,040 16.527 1.676 1.670 1.681 1.665 1.801 53,516,913 1.7309 -6.43%
2000-01-06 0 17.10 17.10 17.20 16.50 18.00 4,566,220 78,449,090 17.180 1.791 1.791 1.801 1.728 1.885 43,598,572 1.7993 -1.16%
2000-01-05 0 17.30 17.00 17.40 17.00 19.00 6,027,514 108,441,595 17.991 1.812 1.780 1.822 1.780 1.990 57,551,105 1.8843 -15.40%
2000-01-04 0 20.45 20.40 20.50 19.60 21.30 2,868,000 58,485,500 20.392 2.142 2.137 2.147 2.053 2.231 27,383,855 2.1358 3.81%
2000-01-03 0 19.70 19.60 19.80 19.35 19.85 1,146,000 22,410,000 19.555 2.063 2.053 2.074 2.027 2.079 10,942,084 2.0481 2.07%
1999-12-30 0 19.30 19.25 19.30 18.00 19.40 883,400 16,751,380 18.962 2.021 2.016 2.021 1.885 2.032 8,434,762 1.9860 4.04%
1999-12-29 0 18.55 18.45 18.55 18.05 20.00 1,176,000 21,794,100 18.532 1.943 1.932 1.943 1.890 2.095 11,228,526 1.9410 -7.25%
1999-12-28 0 20.00 20.00 20.20 20.00 21.80 798,000 16,340,000 20.476 2.095 2.095 2.116 2.095 2.283 7,619,357 2.1445 -1.72%
1999-12-24 0 20.35 20.30 20.50 20.20 21.50 1,083,680 22,388,636 20.660 2.131 2.126 2.147 2.116 2.252 10,347,049 2.1638 1.75%
1999-12-23 0 20.00 19.95 20.10 19.95 20.80 1,971,500 40,277,092 20.430 2.095 2.089 2.105 2.089 2.178 18,824,013 2.1397 1.78%
1999-12-22 0 19.65 19.60 19.85 19.30 20.15 2,899,200 57,258,030 19.750 2.058 2.053 2.079 2.021 2.110 27,681,754 2.0684 3.42%
1999-12-21 0 19.00 19.00 19.05 18.60 19.15 2,645,000 50,123,500 18.950 1.990 1.990 1.995 1.948 2.006 25,254,636 1.9847 1.06%
1999-12-20 0 18.80 18.75 18.80 18.25 19.05 2,005,500 37,470,138 18.684 1.969 1.964 1.969 1.911 1.995 19,148,647 1.9568 4.16%
1999-12-17 0 18.05 18.05 18.10 18.00 19.00 4,878,000 89,142,750 18.274 1.890 1.890 1.896 1.885 1.990 46,575,468 1.9139 0.28%
1999-12-16 0 18.00 18.00 18.05 17.75 18.20 7,717,000 138,774,100 17.983 1.885 1.885 1.890 1.859 1.906 73,682,429 1.8834 2.56%
1999-12-15 0 17.55 17.55 17.70 16.95 18.90 5,249,500 93,776,200 17.864 1.838 1.838 1.854 1.775 1.979 50,122,575 1.8709 -6.90%
1999-12-14 0 18.85 18.80 18.90 18.70 20.10 3,544,000 68,527,510 19.336 1.974 1.969 1.979 1.959 2.105 33,838,348 2.0251 -3.33%
1999-12-13 0 19.50 19.45 19.50 18.90 20.10 6,798,000 131,850,860 19.396 2.042 2.037 2.042 1.979 2.105 64,907,756 2.0314 4.28%
1999-12-10 0 18.70 18.80 18.90 18.30 19.60 6,651,000 127,209,250 19.126 1.959 1.969 1.979 1.917 2.053 63,504,190 2.0032 -1.58%
1999-12-09 0 19.00 19.05 19.10 18.75 23.40 13,511,260 271,231,452 20.074 1.990 1.995 2.000 1.964 2.451 129,006,409 2.1025 -15.37%
1999-12-08 0 22.45 22.45 22.60 19.00 22.70 6,399,000 134,025,200 20.945 2.351 2.351 2.367 1.990 2.377 61,098,078 2.1936 18.16%
1999-12-07 0 19.00 19.00 19.05 18.75 19.10 3,394,000 64,454,200 18.991 1.990 1.990 1.995 1.964 2.000 32,406,138 1.9890 -0.26%
1999-12-06 0 19.05 19.00 19.05 18.60 19.20 4,399,200 82,903,038 18.845 1.995 1.990 1.995 1.948 2.011 42,003,854 1.9737 4.67%
1999-12-03 0 18.20 18.20 18.30 17.60 19.40 3,339,000 61,097,244 18.298 1.906 1.906 1.917 1.843 2.032 31,880,994 1.9164 0.83%
1999-12-02 0 18.05 18.00 18.05 17.20 18.30 4,860,000 85,834,570 17.661 1.890 1.885 1.890 1.801 1.917 46,403,603 1.8497 6.18%
1999-12-01 0 17.00 16.95 17.00 16.65 18.00 3,996,000 69,147,198 17.304 1.780 1.775 1.780 1.744 1.885 38,154,074 1.8123 -6.08%
1999-11-30 0 18.10 18.10 18.50 17.00 19.75 8,672,736 160,684,106 18.527 1.896 1.896 1.938 1.780 2.068 82,807,860 1.9404 -1.90%
1999-11-29 0 18.45 18.20 18.30 16.40 18.95 5,478,000 96,862,000 17.682 1.932 1.906 1.917 1.718 1.985 52,304,308 1.8519 15.31%
1999-11-26 0 16.00 15.90 16.00 15.35 16.60 3,908,400 62,775,856 16.062 1.676 1.665 1.676 1.608 1.739 37,317,663 1.6822 5.61%
1999-11-25 0 15.15 15.25 15.35 15.00 17.70 6,940,000 110,333,344 15.898 1.587 1.597 1.608 1.571 1.854 66,263,582 1.6651 1.00%
1999-11-24 0 15.00 15.00 15.25 13.60 15.40 4,039,000 59,808,500 14.808 1.571 1.571 1.597 1.424 1.613 38,564,641 1.5509 9.49%
1999-11-23 0 13.70 13.70 13.75 12.85 13.90 2,894,000 38,866,000 13.430 1.435 1.435 1.440 1.346 1.456 27,632,104 1.4066 6.20%
1999-11-22 0 12.90 12.90 12.95 12.55 13.50 3,095,000 40,189,880 12.985 1.351 1.351 1.356 1.314 1.414 29,551,266 1.3600 3.61%
1999-11-19 0 12.45 12.20 12.50 12.15 13.00 2,874,000 36,068,376 12.550 1.304 1.278 1.309 1.273 1.362 27,441,143 1.3144 -0.80%
1999-11-18 0 12.55 12.50 12.60 12.15 12.70 3,161,000 39,287,890 12.429 1.314 1.309 1.320 1.273 1.330 30,181,438 1.3017 3.29%
1999-11-17 0 12.15 12.00 12.15 11.95 12.70 10,473,000 129,279,752 12.344 1.273 1.257 1.273 1.252 1.330 99,996,901 1.2928 2.10%
1999-11-16 0 11.90 11.85 11.90 11.65 14.00 13,048,800 161,276,790 12.360 1.246 1.241 1.246 1.220 1.466 124,590,810 1.2945 -14.39%
1999-11-15 0 13.90 13.65 13.95 11.90 14.00 8,436,000 107,160,700 12.703 1.456 1.430 1.461 1.246 1.466 80,547,489 1.3304 15.11%
1999-11-12 0 12.10 12.10 12.20 10.50 12.30 4,362,000 51,238,884 11.747 1.265 1.265 1.275 1.097 1.286 41,734,895 1.2277 16.35%
1999-11-11 0 10.40 10.40 10.50 10.00 10.60 4,644,000 48,243,300 10.388 1.087 1.087 1.097 1.045 1.108 44,433,025 1.0858 5.05%
1999-11-10 0 9.900 9.850 9.950 9.700 10.10 2,757,000 27,310,330 9.9058 1.035 1.029 1.040 1.014 1.056 26,378,520 1.0353 2.06%
1999-11-09 0 9.700 9.700 9.750 9.400 9.800 2,616,000 25,135,352 9.6083 1.014 1.014 1.019 0.982 1.024 25,029,456 1.0042 4.30%
1999-11-08 0 9.300 9.250 9.300 9.150 9.650 3,738,652 34,753,045 9.2956 0.972 0.967 0.972 0.956 1.009 35,770,805 0.9715 -3.63%
1999-11-05 0 9.650 9.650 9.700 9.250 9.950 4,550,000 43,359,600 9.5296 1.009 1.009 1.014 0.967 1.040 43,533,648 0.9960 3.76%
1999-11-04 0 9.300 9.300 9.400 9.200 9.500 12,395,000 115,193,700 9.2936 0.972 0.972 0.982 0.962 0.993 118,593,312 0.9713 0.54%
1999-11-03 0 9.250 9.200 9.250 8.300 9.500 11,904,500 105,545,500 8.8660 0.967 0.962 0.967 0.867 0.993 113,900,289 0.9266 12.12%
1999-11-02 0 8.250 8.250 8.300 8.000 8.300 3,040,000 25,118,200 8.2626 0.862 0.862 0.867 0.836 0.867 29,086,218 0.8636 2.48%
1999-11-01 0 8.050 8.100 8.250 8.000 8.750 8,924,000 75,277,032 8.4353 0.841 0.847 0.862 0.836 0.915 85,383,357 0.8816 -3.01%
1999-10-29 0 8.300 8.300 8.350 7.650 8.350 9,050,700 72,849,242 8.0490 0.867 0.867 0.873 0.800 0.873 86,595,602 0.8413 8.50%
1999-10-28 0 7.650 7.650 7.700 7.600 7.750 3,547,000 27,296,800 7.6957 0.800 0.800 0.805 0.794 0.810 33,937,110 0.8043 0.66%
1999-10-27 0 7.600 7.500 7.600 7.100 7.600 3,022,000 22,542,200 7.4594 0.794 0.784 0.794 0.742 0.794 28,913,997 0.7796 7.04%
1999-10-26 0 7.100 7.100 7.200 7.000 7.100 1,019,800 7,197,940 7.0582 0.742 0.742 0.753 0.732 0.742 9,757,278 0.7377 -1.39%
1999-10-25 0 7.200 7.200 7.250 7.100 7.300 1,176,000 8,479,900 7.2108 0.753 0.753 0.758 0.742 0.763 11,251,774 0.7537 1.41%
1999-10-22 0 7.100 7.100 7.150 6.900 7.150 2,352,555 16,513,929 7.0196 0.742 0.742 0.747 0.721 0.747 22,508,858 0.7337 1.43%
1999-10-21 0 7.000 6.950 7.050 6.750 7.050 3,347,000 23,115,400 6.9063 0.732 0.726 0.737 0.705 0.737 32,023,543 0.7218 2.94%
1999-10-20 0 6.800 6.750 6.800 6.700 6.950 1,220,000 8,342,048 6.8377 0.711 0.705 0.711 0.700 0.726 11,672,758 0.7147 0.00%
1999-10-19 0 6.800 6.800 6.850 6.750 6.900 2,718,800 18,500,480 6.8046 0.711 0.711 0.716 0.705 0.721 26,013,029 0.7112 -2.16%
1999-10-15 0 6.950 6.950 7.000 6.900 7.050 2,897,000 20,241,300 6.9870 0.726 0.726 0.732 0.721 0.737 27,718,017 0.7303 -0.71%
1999-10-14 0 7.000 6.950 7.000 6.950 7.100 2,000,000 14,021,100 7.0106 0.732 0.726 0.732 0.726 0.742 19,135,670 0.7327 -2.10%
1999-10-13 0 7.150 7.100 7.150 7.050 7.150 1,025,400 7,282,160 7.1018 0.747 0.742 0.747 0.737 0.747 9,810,858 0.7423 -0.69%
1999-10-12 0 7.200 7.100 7.250 7.100 7.250 1,419,000 10,147,300 7.1510 0.753 0.742 0.758 0.742 0.758 13,576,758 0.7474 0.00%
1999-10-11 0 7.200 7.200 7.250 7.200 7.400 299,500 2,172,500 7.2538 0.753 0.753 0.758 0.753 0.773 2,865,567 0.7581 -0.69%
1999-10-08 0 7.250 7.200 7.250 6.900 7.250 1,125,000 8,085,450 7.1871 0.758 0.753 0.758 0.721 0.758 10,763,814 0.7512 5.07%
1999-10-07 0 6.900 6.900 6.950 6.900 7.200 837,000 5,923,520 7.0771 0.721 0.721 0.726 0.721 0.753 8,008,278 0.7397 -2.82%
1999-10-06 0 7.100 7.000 7.100 6.900 7.450 1,442,456 10,293,001 7.1357 0.742 0.732 0.742 0.721 0.779 13,801,181 0.7458 -4.05%
1999-10-05 0 7.400 7.350 7.400 7.250 7.400 832,000 6,101,476 7.3335 0.773 0.768 0.773 0.758 0.773 7,960,439 0.7665 0.00%
1999-10-04 0 7.400 7.350 7.400 7.300 7.400 1,378,000 10,144,800 7.3620 0.773 0.768 0.773 0.763 0.773 13,184,476 0.7695 0.00%
1999-09-30 0 7.400 7.400 7.450 7.200 7.500 2,704,000 19,923,996 7.3683 0.773 0.773 0.779 0.753 0.784 25,871,425 0.7701 4.23%
1999-09-29 0 7.100 7.100 7.200 6.650 7.400 2,612,000 18,791,800 7.1944 0.742 0.742 0.753 0.695 0.773 24,991,184 0.7519 6.77%
1999-09-28 0 6.650 6.600 6.650 6.500 6.750 709,571 4,739,412 6.6793 0.695 0.690 0.695 0.679 0.705 6,789,058 0.6981 2.31%
1999-09-27 0 6.500 6.500 6.550 6.400 6.750 2,788,000 18,197,172 6.5270 0.679 0.679 0.685 0.669 0.705 26,675,123 0.6822 -2.26%
1999-09-24 0 6.650 6.650 6.700 6.600 6.850 2,306,000 15,506,958 6.7246 0.695 0.695 0.700 0.690 0.716 22,063,427 0.7028 -2.92%
1999-09-23 0 6.850 6.800 6.850 6.600 7.000 894,429 6,126,353 6.8495 0.716 0.711 0.716 0.690 0.732 8,557,749 0.7159 -0.72%
1999-09-22 0 6.900 6.850 6.900 6.850 7.050 978,000 6,764,300 6.9165 0.721 0.716 0.721 0.716 0.737 9,357,342 0.7229 -2.82%
1999-09-21 0 7.100 7.100 7.150 7.050 7.250 2,728,000 19,498,300 7.1475 0.742 0.742 0.747 0.737 0.758 26,101,053 0.7470 0.00%
1999-09-20 0 7.100 7.100 7.150 6.950 7.300 3,584,800 25,603,060 7.1421 0.742 0.742 0.747 0.726 0.763 34,298,774 0.7465 -2.74%
1999-09-17 0 7.300 7.250 7.300 7.150 7.500 1,737,000 12,677,460 7.2985 0.763 0.758 0.763 0.747 0.784 16,619,329 0.7628 0.00%
1999-09-15 0 7.300 7.300 7.400 7.250 7.400 1,958,000 14,334,296 7.3209 0.763 0.763 0.773 0.758 0.773 18,733,820 0.7652 -0.68%
1999-09-14 0 7.350 7.300 7.350 7.100 7.400 2,134,000 15,576,000 7.2990 0.768 0.763 0.768 0.742 0.773 20,417,759 0.7629 1.38%
1999-09-13 0 7.250 7.250 7.300 7.250 7.500 1,642,000 12,047,016 7.3368 0.758 0.758 0.763 0.758 0.784 15,710,385 0.7668 -2.68%
1999-09-10 0 7.450 7.450 7.500 7.350 7.500 1,001,000 7,438,522 7.4311 0.779 0.779 0.784 0.768 0.784 9,577,403 0.7767 1.36%
1999-09-09 0 7.350 7.300 7.350 7.250 7.500 654,000 4,822,200 7.3734 0.768 0.763 0.768 0.758 0.784 6,257,364 0.7706 0.00%
1999-09-08 0 7.350 7.250 7.400 7.300 7.400 638,000 4,675,500 7.3284 0.768 0.758 0.773 0.763 0.773 6,104,279 0.7659 -0.68%
1999-09-07 0 7.400 7.250 7.400 7.250 7.400 748,000 5,494,000 7.3449 0.773 0.758 0.773 0.758 0.773 7,156,740 0.7677 0.00%
1999-09-06 0 7.400 7.400 7.450 7.250 7.400 2,632,000 19,436,300 7.3846 0.773 0.773 0.779 0.758 0.773 25,182,541 0.7718 3.50%
1999-09-03 0 7.150 7.150 7.200 7.100 7.300 3,350,852 24,559,226 7.3292 0.747 0.747 0.753 0.742 0.763 32,060,398 0.7660 -4.67%
1999-09-02 0 7.500 7.500 7.550 7.400 7.550 471,500 3,513,175 7.4511 0.784 0.784 0.789 0.773 0.789 4,511,234 0.7788 0.67%
1999-09-01 0 7.450 7.450 7.500 7.450 7.800 2,865,000 21,984,150 7.6734 0.779 0.779 0.784 0.779 0.815 27,411,847 0.8020 -0.67%
1999-08-31 0 7.500 7.500 7.550 7.250 7.550 2,950,000 21,997,900 7.4569 0.784 0.784 0.789 0.758 0.789 28,225,113 0.7794 2.04%
1999-08-30 0 7.350 7.350 7.400 7.350 7.500 1,492,000 11,094,830 7.4362 0.768 0.768 0.773 0.768 0.784 14,275,209 0.7772 0.00%
1999-08-27 0 7.350 7.350 7.400 7.300 7.500 1,054,000 7,821,600 7.4209 0.768 0.768 0.773 0.763 0.784 10,084,498 0.7756 -1.34%
1999-08-26 0 7.450 7.450 7.500 7.450 7.700 2,790,000 20,948,500 7.5084 0.779 0.779 0.784 0.779 0.805 26,694,259 0.7848 -0.67%
1999-08-25 0 7.500 7.450 7.500 7.250 7.600 9,228,000 68,899,250 7.4663 0.784 0.779 0.784 0.758 0.794 88,291,979 0.7804 3.45%
1999-08-24 0 7.250 7.200 7.250 7.100 7.300 1,402,000 10,099,400 7.2036 0.758 0.753 0.758 0.742 0.763 13,414,104 0.7529 0.69%
1999-08-23 0 7.200 7.150 7.250 7.150 7.200 552,000 3,971,300 7.1944 0.753 0.747 0.758 0.747 0.753 5,281,445 0.7519 0.00%
1999-08-20 0 7.200 7.150 7.200 7.200 7.450 2,751,000 19,993,680 7.2678 0.753 0.747 0.753 0.753 0.779 26,321,113 0.7596 0.00%
1999-08-19 0 7.200 7.150 7.200 7.000 7.250 3,198,000 22,926,000 7.1689 0.753 0.747 0.753 0.732 0.758 30,597,936 0.7493 1.41%
1999-08-18 0 7.100 7.100 7.150 7.100 7.300 2,218,000 15,905,800 7.1712 0.742 0.742 0.747 0.742 0.763 21,221,458 0.7495 0.71%
1999-08-17 0 7.050 7.000 7.050 6.900 7.100 734,000 5,172,300 7.0467 0.737 0.732 0.737 0.721 0.742 7,022,791 0.7365 0.00%
1999-08-16 0 7.050 7.050 7.100 7.000 7.200 782,000 5,524,884 7.0651 0.737 0.737 0.742 0.732 0.753 7,482,047 0.7384 2.17%
1999-08-13 0 6.900 6.900 6.950 6.850 6.950 1,104,100 7,630,360 6.9109 0.721 0.721 0.726 0.716 0.726 10,563,846 0.7223 -2.13%
1999-08-12 0 7.050 7.050 7.100 6.800 7.100 5,468,000 37,054,556 6.7766 0.737 0.737 0.742 0.711 0.742 52,316,921 0.7083 6.02%
1999-08-11 0 6.650 6.650 6.750 6.400 6.750 5,464,000 35,816,450 6.5550 0.695 0.695 0.705 0.669 0.705 52,278,649 0.6851 2.31%
1999-08-10 0 6.500 6.450 6.500 6.300 7.000 5,790,000 38,020,500 6.5666 0.679 0.674 0.679 0.658 0.732 55,397,763 0.6863 -6.47%
1999-08-09 0 6.950 6.950 7.000 6.950 7.100 2,048,000 14,302,600 6.9837 0.726 0.726 0.732 0.726 0.742 19,594,926 0.7299 -1.42%
1999-08-06 0 7.050 7.000 7.050 6.900 7.150 8,032,000 56,350,580 7.0158 0.737 0.732 0.737 0.721 0.747 76,848,849 0.7333 -0.70%
1999-08-05 0 7.100 7.100 7.150 7.100 7.300 3,545,700 25,336,900 7.1458 0.742 0.742 0.747 0.742 0.763 33,924,672 0.7469 -2.74%
1999-08-04 0 7.300 7.250 7.300 7.200 7.400 2,788,000 20,321,400 7.2889 0.763 0.758 0.763 0.753 0.773 26,675,123 0.7618 0.00%
1999-08-03 0 7.300 7.250 7.300 7.250 7.500 1,968,000 14,456,738 7.3459 0.763 0.758 0.763 0.758 0.784 18,829,499 0.7678 -2.01%
1999-08-02 0 7.450 7.400 7.450 7.300 7.550 3,957,000 29,392,800 7.4281 0.779 0.773 0.779 0.763 0.789 37,859,922 0.7764 2.05%
1999-07-30 0 7.300 7.300 7.350 7.150 7.400 3,786,100 27,494,800 7.2620 0.763 0.763 0.768 0.747 0.773 36,224,779 0.7590 -2.67%
1999-07-29 0 7.500 7.450 7.500 6.900 7.500 4,308,000 31,265,922 7.2576 0.784 0.779 0.784 0.721 0.784 41,218,232 0.7585 4.90%
1999-07-28 0 7.150 7.100 7.150 7.100 7.600 4,727,000 34,779,720 7.3577 0.747 0.742 0.747 0.742 0.794 45,227,155 0.7690 -3.38%
1999-07-27 0 7.400 7.300 7.400 6.900 7.500 10,428,000 75,863,010 7.2749 0.773 0.763 0.773 0.721 0.784 99,773,381 0.7604 -2.63%
1999-07-26 0 7.600 7.600 7.650 7.450 7.750 3,569,100 27,120,555 7.5987 0.794 0.794 0.800 0.779 0.810 34,148,559 0.7942 0.66%
1999-07-23 0 7.550 7.500 7.550 7.300 7.700 4,637,000 34,726,400 7.4890 0.789 0.784 0.789 0.763 0.805 44,366,050 0.7827 -1.31%
1999-07-22 0 7.650 7.600 7.650 7.100 7.800 10,595,800 80,067,460 7.5565 0.800 0.794 0.800 0.742 0.815 101,378,864 0.7898 8.51%
1999-07-21 0 7.050 7.000 7.050 6.600 7.200 6,976,000 48,225,280 6.9130 0.737 0.732 0.737 0.690 0.753 66,745,215 0.7225 5.22%
1999-07-20 0 6.700 6.700 6.750 6.550 6.800 3,412,000 22,579,340 6.6176 0.700 0.700 0.705 0.685 0.711 32,645,452 0.6917 0.75%
1999-07-19 0 6.650 6.550 6.600 6.550 6.850 2,853,000 19,152,186 6.7130 0.695 0.685 0.690 0.685 0.716 27,297,033 0.7016 -2.92%
1999-07-16 0 6.850 6.850 6.900 6.700 6.950 4,116,000 27,907,466 6.7802 0.716 0.716 0.721 0.700 0.726 39,381,208 0.7086 2.24%
1999-07-15 0 6.700 6.650 6.750 6.600 6.850 8,463,000 56,750,400 6.7057 0.700 0.695 0.705 0.690 0.716 80,972,586 0.7009 0.75%
1999-07-14 0 6.650 6.650 6.700 6.500 7.000 11,030,000 73,747,008 6.6860 0.695 0.695 0.700 0.679 0.732 105,533,218 0.6988 -3.62%
1999-07-13 0 6.900 6.850 6.900 6.850 7.300 5,686,000 39,634,700 6.9706 0.721 0.716 0.721 0.716 0.763 54,402,708 0.7285 -5.48%
1999-07-12 0 7.300 7.300 7.350 7.300 7.450 3,811,900 28,148,164 7.3843 0.763 0.763 0.768 0.763 0.779 36,471,629 0.7718 -0.68%
1999-07-09 0 7.350 7.350 7.400 7.250 7.500 3,850,000 28,445,388 7.3884 0.768 0.768 0.773 0.758 0.784 36,836,164 0.7722 -2.00%
1999-07-08 0 7.500 7.450 7.500 7.200 7.650 3,188,000 23,847,976 7.4805 0.784 0.779 0.784 0.753 0.800 30,502,257 0.7818 -2.60%
1999-07-07 0 7.700 7.600 7.700 7.550 7.800 2,175,000 16,681,208 7.6695 0.805 0.794 0.805 0.789 0.815 20,810,041 0.8016 -1.28%
1999-07-06 0 7.800 7.750 7.800 7.600 7.950 3,454,000 26,773,300 7.7514 0.815 0.810 0.815 0.794 0.831 33,047,301 0.8102 -0.26%
1999-07-05 0 7.850 7.800 7.850 7.650 7.900 3,808,000 29,664,876 7.7901 0.817 0.812 0.817 0.796 0.823 36,574,088 0.8111 1.95%
1999-07-02 0 7.700 7.700 7.750 7.600 7.800 7,458,000 57,163,450 7.6647 0.802 0.802 0.807 0.791 0.812 71,630,659 0.7980 3.36%
1999-06-30 0 7.450 7.400 7.450 7.300 7.500 9,803,000 72,869,420 7.4334 0.776 0.770 0.776 0.760 0.781 94,153,306 0.7739 2.05%
1999-06-29 0 7.300 7.200 7.250 7.150 7.600 7,972,000 58,968,500 7.3970 0.760 0.750 0.755 0.744 0.791 76,567,393 0.7702 -2.01%
1999-06-28 0 7.450 7.400 7.450 7.100 7.450 2,656,000 19,490,800 7.3384 0.776 0.770 0.776 0.739 0.776 25,509,658 0.7641 2.76%
1999-06-25 0 7.250 7.250 7.300 6.950 7.500 9,999,000 72,495,700 7.2503 0.755 0.755 0.760 0.724 0.781 96,035,796 0.7549 -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 0.786 0.781 0.791 0.770 0.823 1,419,109,206 0.7554 -7.36%
1999-06-23 0 8.150 8.150 8.200 7.850 8.400 4,904,000 39,845,130 8.1250 0.849 0.849 0.854 0.817 0.875 47,100,664 0.8460 0.62%
1999-06-22 0 8.100 8.100 8.200 8.000 8.550 6,415,000 53,115,860 8.2799 0.843 0.843 0.854 0.833 0.890 61,613,124 0.8621 1.25%
1999-06-21 0 8.000 7.950 8.000 7.300 8.050 5,697,500 43,586,150 7.6500 0.833 0.828 0.833 0.760 0.838 54,721,867 0.7965 11.11%
1999-06-17 0 7.200 7.200 7.250 6.750 7.250 5,680,000 40,326,400 7.0997 0.750 0.750 0.755 0.703 0.755 54,553,787 0.7392 6.67%
1999-06-16 0 6.750 6.650 6.750 6.600 6.800 3,350,000 22,526,466 6.7243 0.703 0.692 0.703 0.687 0.708 32,175,209 0.7001 0.75%
1999-06-15 0 6.700 6.650 6.700 6.550 6.900 4,752,000 31,948,400 6.7231 0.698 0.692 0.698 0.682 0.718 45,640,774 0.7000 -1.47%
1999-06-14 0 6.800 6.800 6.850 6.300 7.000 12,662,000 85,717,600 6.7697 0.708 0.708 0.713 0.656 0.729 121,612,686 0.7048 7.94%
1999-06-11 0 6.300 6.250 6.300 5.900 6.400 8,885,000 55,277,750 6.2215 0.656 0.651 0.656 0.614 0.666 85,336,338 0.6478 7.69%
1999-06-10 0 5.850 5.850 5.950 5.550 5.950 5,348,000 30,618,900 5.7253 0.609 0.609 0.619 0.578 0.619 51,365,080 0.5961 6.36%
1999-06-09 0 5.500 5.450 5.500 5.450 5.550 2,382,000 13,116,000 5.5063 0.573 0.567 0.573 0.567 0.578 22,878,014 0.5733 -0.90%
1999-06-08 0 5.550 5.550 5.650 5.350 5.700 4,481,000 24,878,658 5.5520 0.578 0.578 0.588 0.557 0.593 43,037,944 0.5781 5.71%
1999-06-07 0 5.250 5.250 5.350 5.250 5.400 1,614,000 8,556,100 5.3012 0.547 0.547 0.557 0.547 0.562 15,501,728 0.5519 -2.78%
1999-06-04 0 5.400 5.350 5.400 5.250 5.400 3,876,000 20,748,140 5.3530 0.562 0.557 0.562 0.547 0.562 37,227,197 0.5573 0.93%
1999-06-03 0 5.350 5.300 5.350 5.200 5.400 3,448,000 18,405,800 5.3381 0.557 0.552 0.557 0.541 0.562 33,116,454 0.5558 0.94%
1999-06-02 0 5.300 5.300 5.350 5.150 5.400 3,662,000 19,389,500 5.2948 0.552 0.552 0.557 0.536 0.562 35,171,826 0.5513 0.00%
1999-06-01 0 5.300 5.300 5.350 5.300 5.550 2,406,000 13,068,000 5.4314 0.552 0.552 0.557 0.552 0.578 23,108,523 0.5655 0.00%
1999-05-31 0 5.300 5.250 5.350 5.200 5.500 3,017,000 16,019,350 5.3097 0.552 0.547 0.557 0.541 0.573 28,976,897 0.5528 -0.93%
1999-05-28 0 5.350 5.250 5.300 5.100 5.400 12,991,000 68,341,948 5.2607 0.557 0.547 0.552 0.531 0.562 124,772,579 0.5477 4.90%
1999-05-27 0 5.100 5.050 5.100 4.800 5.500 11,978,000 62,791,950 5.2423 0.531 0.526 0.531 0.500 0.573 115,043,180 0.5458 6.25%
1999-05-26 0 4.800 4.725 4.800 4.600 4.850 5,670,000 26,909,368 4.7459 0.500 0.492 0.500 0.479 0.505 54,457,742 0.4941 1.59%
1999-05-25 0 4.725 4.700 4.725 4.425 4.900 4,977,000 23,552,900 4.7323 0.492 0.489 0.492 0.461 0.510 47,801,796 0.4927 3.85%
1999-05-24 0 4.550 4.500 4.550 4.475 4.700 2,490,000 11,308,170 4.5414 0.474 0.469 0.474 0.466 0.489 23,915,305 0.4728 1.11%
1999-05-21 0 4.500 4.500 4.550 4.475 4.700 4,202,000 19,211,770 4.5721 0.469 0.469 0.474 0.466 0.489 40,358,277 0.4760 -3.23%
1999-05-20 0 4.650 4.625 4.650 4.625 4.775 3,161,000 14,837,650 4.6940 0.484 0.482 0.484 0.482 0.497 30,359,951 0.4887 -3.13%
1999-05-19 0 4.800 4.800 4.850 4.625 4.925 7,406,000 35,815,100 4.8360 0.500 0.500 0.505 0.482 0.513 71,131,223 0.5035 1.59%
1999-05-18 0 4.725 4.750 4.775 4.500 4.950 10,355,900 48,815,910 4.7138 0.492 0.495 0.497 0.469 0.515 99,463,656 0.4908 3.28%
1999-05-17 0 4.575 4.550 4.575 4.200 4.675 6,426,000 28,654,250 4.4591 0.476 0.474 0.476 0.437 0.487 61,718,774 0.4643 7.02%
1999-05-14 0 4.275 4.275 4.300 4.000 4.475 7,533,000 31,842,000 4.2270 0.445 0.445 0.448 0.416 0.466 72,351,000 0.4401 6.21%
1999-05-13 0 4.025 4.000 4.025 4.000 4.025 694,000 2,788,150 4.0175 0.419 0.416 0.419 0.416 0.419 6,665,551 0.4183 0.63%
1999-05-12 0 4.000 4.000 4.025 3.975 4.025 1,294,000 5,174,366 3.9987 0.416 0.416 0.419 0.414 0.419 12,428,275 0.4163 -0.62%
1999-05-11 0 4.025 4.000 4.025 3.900 4.100 2,178,000 8,710,900 3.9995 0.419 0.416 0.419 0.406 0.427 20,918,688 0.4164 2.55%
1999-05-10 0 3.925 3.925 3.975 3.800 3.950 2,874,000 11,195,250 3.8954 0.409 0.409 0.414 0.396 0.411 27,603,448 0.4056 -1.88%
1999-05-07 0 4.000 3.975 4.000 3.900 4.025 3,214,000 12,843,600 3.9961 0.416 0.414 0.416 0.406 0.419 30,868,992 0.4161 -0.62%
1999-05-06 0 4.025 4.025 4.050 4.000 4.100 2,548,000 10,249,425 4.0225 0.419 0.419 0.422 0.416 0.427 24,472,368 0.4188 -0.62%
1999-05-05 0 4.050 4.050 4.075 4.025 4.125 4,250,000 17,211,050 4.0497 0.422 0.422 0.424 0.419 0.429 40,819,295 0.4216 1.89%
1999-05-04 0 3.975 3.950 3.975 3.975 4.150 1,910,000 7,648,200 4.0043 0.414 0.411 0.414 0.414 0.432 18,344,671 0.4169 -0.63%
1999-05-03 0 4.000 4.000 4.025 3.975 4.075 1,220,000 4,910,000 4.0246 0.416 0.416 0.419 0.414 0.424 11,717,539 0.4190 0.00%
1999-04-30 0 4.000 3.975 4.025 3.900 4.050 1,520,000 6,047,360 3.9785 0.416 0.414 0.419 0.406 0.422 14,598,901 0.4142 1.27%
1999-04-29 0 3.950 3.925 4.000 3.825 4.025 2,254,000 8,837,300 3.9207 0.411 0.409 0.416 0.398 0.419 21,648,633 0.4082 -1.86%
1999-04-28 0 4.025 4.025 4.050 4.000 4.225 3,628,000 14,687,370 4.0483 0.419 0.419 0.422 0.416 0.440 34,845,271 0.4215 -2.42%
1999-04-27 0 4.125 4.100 4.150 3.950 4.125 7,700,000 31,060,950 4.0339 0.429 0.427 0.432 0.411 0.429 73,954,958 0.4200 5.10%
1999-04-26 0 3.925 3.900 3.925 3.925 4.075 3,151,000 12,526,350 3.9754 0.409 0.406 0.409 0.409 0.424 30,263,906 0.4139 -1.26%
1999-04-23 0 3.975 3.975 4.000 3.975 4.250 5,796,000 23,554,800 4.0640 0.414 0.414 0.416 0.414 0.442 55,667,914 0.4231 -0.63%
1999-04-22 0 4.000 3.975 4.000 3.925 4.150 12,479,000 50,340,950 4.0341 0.416 0.414 0.416 0.409 0.432 119,855,055 0.4200 0.00%
1999-04-21 0 4.000 4.000 4.025 3.750 4.000 9,029,000 34,942,100 3.8700 0.416 0.416 0.419 0.390 0.416 86,719,392 0.4029 4.58%
1999-04-20 0 3.825 3.825 3.850 3.750 3.850 4,008,000 15,249,750 3.8048 0.398 0.398 0.401 0.390 0.401 38,494,996 0.3961 0.00%
1999-04-19 0 3.825 3.800 3.825 3.800 3.900 8,416,000 32,444,100 3.8550 0.398 0.396 0.398 0.396 0.406 80,831,809 0.4014 0.00%
1999-04-16 0 3.825 3.800 3.825 3.700 3.950 12,014,000 45,825,950 3.8144 0.398 0.396 0.398 0.385 0.411 115,388,944 0.3971 -1.29%
1999-04-15 0 3.875 3.850 3.875 3.700 3.875 12,280,000 46,369,900 3.7761 0.403 0.401 0.403 0.385 0.403 117,943,751 0.3932 4.73%
1999-04-14 0 3.700 3.700 3.725 3.700 3.825 2,150,000 8,050,200 3.7443 0.385 0.385 0.388 0.385 0.398 20,649,761 0.3898 -1.99%
1999-04-13 0 3.775 3.775 3.825 3.750 3.850 2,054,500 7,785,925 3.7897 0.393 0.393 0.398 0.390 0.401 19,732,527 0.3946 -0.66%
1999-04-12 0 3.800 3.775 3.800 3.800 3.850 1,767,000 6,732,150 3.8099 0.396 0.393 0.396 0.396 0.401 16,971,222 0.3967 0.00%
1999-04-09 0 3.800 3.825 3.850 3.800 4.000 5,867,000 22,592,650 3.8508 0.396 0.398 0.401 0.396 0.416 56,349,836 0.4009 -4.40%
1999-04-08 0 3.975 3.950 3.975 3.600 3.975 8,570,000 32,551,500 3.7983 0.414 0.411 0.414 0.375 0.414 82,310,908 0.3955 9.66%
1999-04-07 0 3.625 3.600 3.625 3.500 3.625 3,778,000 13,444,150 3.5585 0.377 0.375 0.377 0.364 0.377 36,285,952 0.3705 5.84%
1999-04-01 0 3.425 3.400 3.425 3.425 3.475 628,000 2,161,450 3.4418 0.357 0.354 0.357 0.357 0.362 6,031,651 0.3584 0.00%
1999-03-31 0 3.425 3.400 3.425 3.350 3.475 2,176,000 7,474,322 3.4349 0.357 0.354 0.357 0.349 0.362 20,899,479 0.3576 3.79%
1999-03-30 0 3.300 3.300 3.375 3.300 3.550 3,488,000 11,822,150 3.3894 0.344 0.344 0.351 0.344 0.370 33,500,636 0.3529 -5.71%
1999-03-29 0 3.500 3.425 3.500 3.425 3.600 1,070,000 3,760,224 3.5142 0.364 0.357 0.364 0.357 0.375 10,276,858 0.3659 -2.78%
1999-03-26 0 3.600 3.575 3.600 3.500 3.600 2,481,000 8,867,642 3.5742 0.375 0.372 0.375 0.364 0.375 23,828,864 0.3721 2.86%
1999-03-25 0 3.500 3.500 3.525 3.500 3.675 3,518,000 12,651,400 3.5962 0.364 0.364 0.367 0.364 0.383 33,788,772 0.3744 -3.45%
1999-03-24 0 3.625 3.625 3.675 3.375 3.650 5,996,000 21,106,952 3.5202 0.377 0.377 0.383 0.351 0.380 57,588,822 0.3665 5.07%
1999-03-23 0 3.450 3.425 3.450 3.425 3.500 1,712,000 5,920,150 3.4580 0.359 0.357 0.359 0.357 0.364 16,442,973 0.3600 -0.72%
1999-03-22 0 3.475 3.475 3.500 3.325 3.500 2,802,000 9,540,050 3.4047 0.362 0.362 0.364 0.346 0.364 26,911,921 0.3545 3.73%
1999-03-19 0 3.350 3.325 3.350 3.275 3.400 2,601,000 8,645,150 3.3238 0.349 0.346 0.349 0.341 0.354 24,981,409 0.3461 0.75%
1999-03-18 0 3.325 3.325 3.350 3.200 3.375 3,632,000 12,061,400 3.3209 0.346 0.346 0.349 0.333 0.351 34,883,689 0.3458 -0.75%
1999-03-17 0 3.350 3.325 3.375 3.200 3.375 5,368,000 17,729,750 3.3029 0.349 0.346 0.351 0.333 0.351 51,557,171 0.3439 4.69%
1999-03-16 0 3.200 3.200 3.225 3.150 3.250 1,262,000 4,038,200 3.1998 0.333 0.333 0.336 0.328 0.338 12,120,930 0.3332 -1.54%
1999-03-15 0 3.250 3.200 3.250 3.050 3.250 4,200,000 13,208,250 3.1448 0.338 0.333 0.338 0.318 0.338 40,339,068 0.3274 6.56%
1999-03-12 0 3.050 3.050 3.075 3.025 3.150 4,049,000 12,479,450 3.0821 0.318 0.318 0.320 0.315 0.328 38,888,783 0.3209 -2.40%
1999-03-11 0 3.125 3.125 3.150 3.075 3.200 4,972,000 15,588,040 3.1352 0.325 0.325 0.328 0.320 0.333 47,753,773 0.3264 -1.57%
1999-03-10 0 3.175 3.175 3.200 3.175 3.325 7,438,000 24,198,418 3.2534 0.331 0.331 0.333 0.331 0.346 71,438,569 0.3387 -2.31%
1999-03-09 0 3.250 3.250 3.275 3.025 3.350 11,851,500 38,586,950 3.2559 0.338 0.338 0.341 0.315 0.349 113,828,206 0.3390 7.44%
1999-03-08 0 3.025 3.000 3.050 2.950 3.350 4,622,000 14,499,800 3.1371 0.315 0.312 0.318 0.307 0.349 44,392,184 0.3266 -5.47%
1999-03-05 0 3.200 3.200 3.225 3.100 3.275 3,954,000 12,569,070 3.1788 0.333 0.333 0.336 0.323 0.341 37,976,351 0.3310 4.07%
1999-03-04 0 3.075 3.050 3.075 2.975 3.075 1,122,000 3,389,050 3.0205 0.320 0.318 0.320 0.310 0.320 10,776,294 0.3145 1.65%
1999-03-03 0 3.025 3.000 3.025 3.000 3.050 872,000 2,632,150 3.0185 0.315 0.312 0.315 0.312 0.318 8,375,159 0.3143 0.83%
1999-03-02 0 3.000 2.925 3.000 2.950 3.000 1,990,000 5,934,550 2.9822 0.312 0.305 0.312 0.307 0.312 19,113,035 0.3105 0.00%
1999-03-01 0 3.000 3.000 3.025 3.000 3.050 1,130,000 3,400,850 3.0096 0.312 0.312 0.315 0.312 0.318 10,853,130 0.3134 -0.83%
1999-02-26 0 3.025 3.000 3.025 2.950 3.100 3,562,718 10,717,463 3.0082 0.315 0.312 0.315 0.307 0.323 34,218,268 0.3132 2.54%
1999-02-25 0 2.950 2.925 2.950 2.850 2.950 1,832,000 5,333,200 2.9111 0.307 0.305 0.307 0.297 0.307 17,595,517 0.3031 2.61%
1999-02-24 0 2.875 2.875 2.925 2.800 2.925 3,665,000 10,588,200 2.8890 0.299 0.299 0.305 0.292 0.305 35,200,639 0.3008 2.68%
1999-02-23 0 2.800 2.775 2.850 2.700 2.850 2,314,000 6,465,700 2.7942 0.292 0.289 0.297 0.281 0.297 22,224,906 0.2909 4.67%
1999-02-22 0 2.675 2.675 2.725 2.650 2.850 3,314,000 9,071,050 2.7372 0.279 0.279 0.284 0.276 0.297 31,829,446 0.2850 -7.76%
1999-02-19 0 2.900 2.875 2.900 2.875 2.900 1,216,000 3,522,650 2.8969 0.302 0.299 0.302 0.299 0.302 11,679,121 0.3016 0.87%
1999-02-15 0 2.875 2.850 2.900 2.850 2.900 396,000 1,133,786 2.8631 0.299 0.297 0.302 0.297 0.302 3,803,398 0.2981 0.00%
1999-02-12 0 2.875 2.875 2.900 2.800 2.875 1,302,000 3,728,300 2.8635 0.299 0.299 0.302 0.292 0.299 12,505,111 0.2981 1.77%
1999-02-11 0 2.825 2.800 2.850 2.800 2.875 1,284,000 3,644,900 2.8387 0.294 0.292 0.297 0.292 0.299 12,332,229 0.2956 -1.74%
1999-02-10 0 2.875 2.875 2.900 2.875 2.900 1,458,000 4,196,900 2.8785 0.299 0.299 0.302 0.299 0.302 14,003,419 0.2997 -2.54%
1999-02-09 0 2.950 2.925 2.950 2.900 3.025 2,414,000 7,068,000 2.9279 0.307 0.305 0.307 0.302 0.315 23,185,360 0.3048 -0.84%
1999-02-08 0 2.975 2.950 2.975 2.875 2.975 1,982,000 5,842,300 2.9477 0.310 0.307 0.310 0.299 0.310 19,036,198 0.3069 3.48%
1999-02-05 0 2.875 2.850 2.875 2.850 2.900 1,346,000 3,884,100 2.8857 0.299 0.297 0.299 0.297 0.302 12,927,711 0.3004 -0.86%
1999-02-04 0 2.900 2.900 2.950 2.825 2.950 2,662,000 7,702,350 2.8934 0.302 0.302 0.307 0.294 0.307 25,567,286 0.3013 1.75%
1999-02-03 0 2.850 2.850 2.875 2.800 2.875 740,000 2,115,850 2.8593 0.297 0.297 0.299 0.292 0.299 7,107,360 0.2977 0.00%
1999-02-02 0 2.850 2.850 2.875 2.825 3.000 3,104,000 8,895,000 2.8657 0.297 0.297 0.299 0.294 0.312 29,812,492 0.2984 -5.00%
1999-02-01 0 3.000 2.950 3.025 2.900 3.100 3,676,000 10,999,040 2.9921 0.312 0.307 0.315 0.302 0.323 35,306,289 0.3115 -1.64%
1999-01-29 0 3.050 3.050 3.100 2.925 3.175 9,812,800 30,350,080 3.0929 0.318 0.318 0.323 0.305 0.331 94,247,430 0.3220 5.17%
1999-01-28 0 2.900 2.875 2.900 2.775 2.925 7,213,000 20,485,017 2.8400 0.302 0.299 0.302 0.289 0.305 69,277,547 0.2957 2.65%
1999-01-27 0 2.825 2.825 2.850 2.700 2.850 3,358,000 9,408,370 2.8018 0.294 0.294 0.297 0.281 0.297 32,252,045 0.2917 3.67%
1999-01-26 0 2.725 2.700 2.725 2.650 2.725 2,260,000 6,076,350 2.6887 0.284 0.281 0.284 0.276 0.284 21,706,260 0.2799 2.83%
1999-01-25 0 2.650 2.650 2.675 2.475 2.675 2,210,000 5,717,800 2.5872 0.276 0.276 0.279 0.258 0.279 21,226,033 0.2694 3.92%
1999-01-22 0 2.550 2.550 2.575 2.550 2.600 6,444,000 16,601,450 2.5763 0.265 0.265 0.268 0.265 0.271 61,891,656 0.2682 -3.77%
1999-01-21 0 2.650 2.600 2.650 2.550 2.700 6,624,000 17,477,574 2.6385 0.276 0.271 0.276 0.265 0.281 63,620,473 0.2747 1.92%
1999-01-20 0 2.600 2.550 2.600 2.550 2.625 1,425,000 3,684,800 2.5858 0.271 0.265 0.271 0.265 0.273 13,686,470 0.2692 -0.95%
1999-01-19 0 2.625 2.625 2.650 2.575 2.650 2,334,000 6,070,238 2.6008 0.273 0.273 0.276 0.268 0.276 22,416,996 0.2708 1.94%
1999-01-18 0 2.575 2.575 2.600 2.550 2.675 4,044,000 10,457,492 2.5859 0.268 0.268 0.271 0.265 0.279 38,840,760 0.2692 0.98%
1999-01-15 0 2.550 2.500 2.550 2.475 2.575 4,684,000 11,885,900 2.5376 0.265 0.260 0.265 0.258 0.268 44,987,665 0.2642 3.03%
1999-01-14 0 2.475 2.475 2.500 2.250 2.550 5,318,000 12,755,100 2.3985 0.258 0.258 0.260 0.234 0.265 51,076,944 0.2497 5.32%
1999-01-13 0 2.350 2.325 2.350 2.325 2.700 8,276,000 19,898,900 2.4044 0.245 0.242 0.245 0.242 0.281 79,487,173 0.2503 -13.76%
1999-01-12 0 2.725 2.725 2.750 2.650 2.750 1,366,000 3,706,750 2.7136 0.284 0.284 0.286 0.276 0.286 13,119,802 0.2825 -0.91%
1999-01-11 0 2.750 2.725 2.775 2.700 2.800 917,000 2,536,798 2.7664 0.286 0.284 0.289 0.281 0.292 8,807,363 0.2880 -2.65%
1999-01-08 0 2.825 2.775 2.825 2.725 2.825 2,868,000 7,983,030 2.7835 0.294 0.289 0.294 0.284 0.294 27,545,821 0.2898 1.80%
1999-01-07 0 2.775 2.775 2.800 2.725 2.900 3,142,000 8,755,350 2.7866 0.289 0.289 0.292 0.284 0.302 30,177,465 0.2901 0.00%
1999-01-06 0 2.775 2.750 2.775 2.700 2.800 1,656,000 4,541,250 2.7423 0.289 0.286 0.289 0.281 0.292 15,905,118 0.2855 2.78%
1999-01-05 0 2.700 2.675 2.700 2.675 2.725 1,240,000 3,332,450 2.6875 0.281 0.279 0.281 0.279 0.284 11,909,630 0.2798 0.00%
1999-01-04 0 2.700 2.700 2.725 2.675 2.750 484,000 1,308,250 2.7030 0.281 0.281 0.284 0.279 0.286 4,648,597 0.2814 -0.92%
1998-12-31 0 2.725 2.650 2.725 2.650 2.750 254,000 688,050 2.7089 0.284 0.276 0.284 0.276 0.286 2,439,553 0.2820 0.93%
1998-12-30 0 2.700 2.650 2.700 2.650 2.700 406,000 1,080,600 2.6616 0.281 0.276 0.281 0.276 0.281 3,899,443 0.2771 0.93%
1998-12-29 0 2.675 2.675 2.700 2.650 2.675 228,000 608,500 2.6689 0.279 0.279 0.281 0.276 0.279 2,189,835 0.2779 0.00%
1998-12-28 0 2.675 2.675 2.700 2.650 2.750 604,000 1,628,550 2.6963 0.279 0.279 0.281 0.276 0.286 5,801,142 0.2807 -1.83%
1998-12-24 0 2.725 2.700 2.725 2.650 2.750 280,000 760,850 2.7173 0.284 0.281 0.284 0.276 0.286 2,689,271 0.2829 0.93%
1998-12-23 0 2.700 2.675 2.700 2.650 2.725 116,000 313,000 2.6983 0.281 0.279 0.281 0.276 0.284 1,114,127 0.2809 -1.82%
1998-12-22 0 2.750 2.750 2.775 2.675 2.800 1,679,000 4,631,750 2.7586 0.286 0.286 0.289 0.279 0.292 16,126,023 0.2872 2.80%
1998-12-21 0 2.675 2.675 2.700 2.675 2.725 1,228,000 3,308,600 2.6943 0.279 0.279 0.281 0.279 0.284 11,794,375 0.2805 -4.46%
1998-12-18 0 2.800 2.725 2.800 2.775 2.875 3,817,000 10,757,425 2.8183 0.292 0.284 0.292 0.289 0.299 36,660,529 0.2934 0.00%
1998-12-17 0 2.800 2.800 2.825 2.675 2.800 4,132,000 11,338,800 2.7441 0.292 0.292 0.294 0.279 0.292 39,685,959 0.2857 0.00%
1998-12-16 0 2.800 2.750 2.800 2.700 2.825 7,450,000 20,827,150 2.7956 0.292 0.286 0.292 0.281 0.294 71,553,823 0.2911 3.70%
1998-12-15 0 2.700 2.675 2.700 2.550 2.725 5,466,000 14,588,700 2.6690 0.281 0.279 0.281 0.265 0.284 52,498,416 0.2779 2.86%
1998-12-14 0 2.625 2.550 2.625 2.450 2.650 5,971,000 15,443,575 2.5864 0.273 0.265 0.273 0.255 0.276 57,348,708 0.2693 5.85%
1998-12-11 0 2.500 2.500 2.525 2.475 2.550 3,080,000 7,693,930 2.4980 0.258 0.258 0.261 0.256 0.263 29,820,548 0.2580 -0.99%
1998-12-10 0 2.525 2.525 2.550 2.525 2.575 2,926,000 7,436,200 2.5414 0.261 0.261 0.263 0.261 0.266 28,329,520 0.2625 0.00%
1998-12-09 0 2.525 2.525 2.550 2.525 2.575 1,938,000 4,907,450 2.5322 0.261 0.261 0.263 0.261 0.266 18,763,708 0.2615 -2.88%
1998-12-08 0 2.600 2.575 2.600 2.425 2.625 4,982,000 12,575,900 2.5243 0.269 0.266 0.269 0.250 0.271 48,235,704 0.2607 7.22%
1998-12-07 0 2.425 2.400 2.450 2.400 2.550 1,493,200 3,639,040 2.4371 0.250 0.248 0.253 0.248 0.263 14,457,156 0.2517 4.30%
1998-12-04 0 2.325 2.300 2.350 2.325 2.375 3,208,000 7,496,700 2.3369 0.240 0.238 0.243 0.240 0.245 31,059,843 0.2414 -2.11%
1998-12-03 0 2.375 2.350 2.400 2.300 2.400 1,295,000 3,041,900 2.3490 0.245 0.243 0.248 0.238 0.248 12,538,185 0.2426 -1.04%
1998-12-02 0 2.400 2.400 2.450 2.375 2.475 1,862,000 4,479,050 2.4055 0.248 0.248 0.253 0.245 0.256 18,027,877 0.2485 0.00%
1998-12-01 0 2.400 2.375 2.400 2.275 2.425 4,904,000 11,535,850 2.3523 0.248 0.245 0.248 0.235 0.250 47,480,508 0.2430 -1.03%
1998-11-30 0 2.425 2.400 2.450 2.400 2.525 1,842,000 4,468,050 2.4257 0.250 0.248 0.253 0.248 0.261 17,834,237 0.2505 -3.00%
1998-11-27 0 2.500 2.500 2.525 2.425 2.525 1,748,000 4,336,280 2.4807 0.258 0.258 0.261 0.250 0.261 16,924,129 0.2562 2.04%
1998-11-26 0 2.450 2.425 2.450 2.425 2.575 2,815,000 6,933,550 2.4631 0.253 0.250 0.253 0.250 0.266 27,254,819 0.2544 -3.92%
1998-11-25 0 2.550 2.525 2.575 2.475 2.650 3,350,000 8,582,030 2.5618 0.263 0.261 0.266 0.256 0.274 32,434,687 0.2646 -1.92%
1998-11-24 0 2.600 2.575 2.600 2.500 2.625 5,884,000 15,066,650 2.5606 0.269 0.266 0.269 0.258 0.271 56,968,864 0.2645 5.05%
1998-11-23 0 2.475 2.450 2.475 2.450 2.650 3,954,000 9,886,250 2.5003 0.256 0.253 0.256 0.253 0.274 38,282,612 0.2582 -5.71%
1998-11-20 0 2.625 2.625 2.650 2.600 2.700 2,308,000 6,117,200 2.6504 0.271 0.271 0.274 0.269 0.279 22,346,047 0.2737 -1.87%
1998-11-19 0 2.675 2.650 2.700 2.625 2.725 3,992,000 10,725,850 2.6868 0.276 0.274 0.279 0.271 0.281 38,650,528 0.2775 0.94%
1998-11-18 0 2.650 2.600 2.650 2.575 2.700 7,788,000 20,532,330 2.6364 0.274 0.269 0.274 0.266 0.279 75,403,385 0.2723 0.95%
1998-11-17 0 2.625 2.625 2.650 2.550 2.650 4,980,000 13,074,100 2.6253 0.271 0.271 0.274 0.263 0.274 48,216,340 0.2712 0.96%
1998-11-16 0 2.600 2.575 2.600 2.600 2.650 6,184,000 16,213,800 2.6219 0.269 0.266 0.269 0.269 0.274 59,873,463 0.2708 -1.89%
1998-11-13 0 2.650 2.625 2.650 2.600 2.800 7,458,000 19,931,200 2.6725 0.274 0.271 0.274 0.269 0.289 72,208,326 0.2760 -4.50%
1998-11-12 0 2.775 2.775 2.800 2.725 2.925 4,532,000 12,842,850 2.8338 0.287 0.287 0.289 0.281 0.302 43,878,806 0.2927 -3.48%
1998-11-11 0 2.875 2.850 2.875 2.750 2.900 4,077,500 11,634,625 2.8534 0.297 0.294 0.297 0.284 0.300 39,478,339 0.2947 4.55%
1998-11-10 0 2.750 2.725 2.775 2.625 2.750 4,026,000 10,843,250 2.6933 0.284 0.281 0.287 0.271 0.284 38,979,716 0.2782 0.92%
1998-11-09 0 2.725 2.725 2.750 2.650 2.775 3,306,000 8,993,200 2.7203 0.281 0.281 0.284 0.274 0.287 32,008,679 0.2810 0.93%
1998-11-06 0 2.700 2.675 2.700 2.675 2.825 2,402,000 6,558,500 2.7304 0.279 0.276 0.279 0.276 0.292 23,256,154 0.2820 -1.82%
1998-11-05 0 2.750 2.725 2.800 2.700 2.875 3,656,500 10,249,825 2.8032 0.284 0.281 0.289 0.279 0.297 35,402,218 0.2895 -0.90%
1998-11-04 0 2.775 2.775 2.800 2.675 2.925 11,084,000 31,322,000 2.8259 0.287 0.287 0.289 0.276 0.302 107,315,244 0.2919 0.00%
1998-11-03 0 2.775 2.775 2.800 2.675 2.875 9,802,000 27,182,150 2.7731 0.287 0.287 0.289 0.276 0.297 94,902,925 0.2864 0.91%
1998-11-02 0 2.750 2.725 2.750 2.600 2.800 7,342,000 19,985,700 2.7221 0.284 0.281 0.284 0.269 0.289 71,085,215 0.2812 5.77%
1998-10-30 0 2.600 2.600 2.625 2.575 2.625 4,946,000 12,895,288 2.6072 0.269 0.269 0.271 0.266 0.271 47,887,152 0.2693 0.00%
1998-10-29 0 2.600 2.575 2.600 2.325 2.600 5,002,000 12,466,250 2.4923 0.269 0.266 0.269 0.240 0.269 48,429,344 0.2574 2.97%
1998-10-27 0 2.525 2.500 2.550 2.475 2.575 1,320,000 3,322,900 2.5173 0.261 0.258 0.263 0.256 0.266 12,780,235 0.2600 2.02%
1998-10-26 0 2.475 2.475 2.500 2.475 2.600 4,196,000 10,649,800 2.5381 0.256 0.256 0.258 0.256 0.269 40,625,655 0.2621 0.00%
1998-10-23 0 2.475 2.450 2.500 2.400 2.525 2,094,000 5,160,900 2.4646 0.256 0.253 0.258 0.248 0.261 20,274,100 0.2546 -1.98%
1998-10-22 0 2.525 2.500 2.525 2.375 2.575 5,525,000 13,867,450 2.5099 0.261 0.258 0.261 0.245 0.266 53,493,028 0.2592 1.00%
1998-10-21 0 2.500 2.450 2.500 2.450 2.700 7,958,000 20,297,900 2.5506 0.258 0.253 0.258 0.253 0.279 77,049,324 0.2634 -3.85%
1998-10-20 0 2.600 2.575 2.600 2.500 2.725 11,252,000 29,586,200 2.6294 0.269 0.266 0.269 0.258 0.281 108,941,819 0.2716 4.00%
1998-10-19 0 2.500 2.500 2.525 2.275 2.550 9,539,120 22,756,396 2.3856 0.258 0.258 0.261 0.235 0.263 92,357,722 0.2464 4.17%
1998-10-16 0 2.400 2.375 2.400 2.125 2.425 12,037,000 27,348,800 2.2721 0.248 0.245 0.248 0.219 0.250 116,542,186 0.2347 17.07%
1998-10-15 0 2.050 2.050 2.075 2.050 2.200 4,986,000 10,570,550 2.1200 0.212 0.212 0.214 0.212 0.227 48,274,432 0.2190 -3.53%
1998-10-14 0 2.125 2.125 2.150 2.100 2.250 5,726,000 12,384,050 2.1628 0.219 0.219 0.222 0.217 0.232 55,439,109 0.2234 -2.30%
1998-10-13 0 2.175 2.125 2.175 2.075 2.300 4,758,000 10,220,212 2.1480 0.225 0.219 0.225 0.214 0.238 46,066,937 0.2219 -3.33%
1998-10-12 0 2.250 2.225 2.250 2.200 2.350 4,232,000 9,655,100 2.2815 0.232 0.230 0.232 0.227 0.243 40,974,207 0.2356 3.45%
1998-10-09 0 2.175 2.200 2.225 2.100 2.250 4,756,700 10,318,300 2.1692 0.225 0.227 0.230 0.217 0.232 46,054,350 0.2240 6.10%
1998-10-08 0 2.050 2.050 2.075 2.025 2.100 2,306,000 4,791,280 2.0777 0.212 0.212 0.214 0.209 0.217 22,326,683 0.2146 2.50%
1998-10-07 0 2.000 2.000 2.050 1.990 2.125 3,711,000 7,531,500 2.0295 0.207 0.207 0.212 0.206 0.219 35,929,887 0.2096 -4.76%
1998-10-05 0 2.100 2.100 2.125 2.075 2.150 2,258,000 4,744,450 2.1012 0.217 0.217 0.219 0.214 0.222 21,861,947 0.2170 -8.70%
1998-09-30 0 2.300 2.300 2.325 2.300 2.375 1,886,000 4,380,400 2.3226 0.238 0.238 0.240 0.238 0.245 18,260,244 0.2399 -4.17%
1998-09-29 0 2.400 2.325 2.400 2.250 2.400 3,020,000 7,030,200 2.3279 0.248 0.240 0.248 0.232 0.248 29,239,628 0.2404 0.00%
1998-09-28 0 2.400 2.400 2.425 2.350 2.475 2,444,000 5,875,400 2.4040 0.248 0.248 0.250 0.243 0.256 23,662,798 0.2483 1.05%
1998-09-25 0 2.375 2.375 2.400 2.225 2.475 4,103,000 9,806,200 2.3900 0.245 0.245 0.248 0.230 0.256 39,725,230 0.2469 2.15%
1998-09-24 0 2.325 2.325 2.350 2.200 2.400 8,573,000 19,678,100 2.2954 0.240 0.240 0.243 0.227 0.248 83,003,752 0.2371 10.71%
1998-09-23 0 2.100 2.100 2.150 2.025 2.175 6,688,000 14,049,950 2.1008 0.217 0.217 0.222 0.209 0.225 64,753,189 0.2170 3.70%
1998-09-22 0 2.025 2.000 2.050 1.950 2.025 3,399,000 6,792,460 1.9984 0.209 0.207 0.212 0.201 0.209 32,909,104 0.2064 3.85%
1998-09-21 0 1.950 1.890 1.950 1.890 1.960 1,958,000 3,739,560 1.9099 0.201 0.195 0.201 0.195 0.202 18,957,348 0.1973 -0.51%
1998-09-18 0 1.960 1.950 1.980 1.890 1.980 4,252,000 8,210,600 1.9310 0.202 0.201 0.205 0.195 0.205 41,167,847 0.1994 1.55%
1998-09-17 0 1.930 1.930 1.940 1.930 2.175 3,356,000 6,639,660 1.9784 0.199 0.199 0.200 0.199 0.225 32,492,779 0.2043 -9.18%
1998-09-16 0 2.125 2.100 2.125 1.920 2.175 10,022,000 20,785,380 2.0740 0.219 0.217 0.219 0.198 0.225 97,032,964 0.2142 10.68%
1998-09-15 0 1.920 1.890 1.920 1.880 1.960 2,828,000 5,456,140 1.9293 0.198 0.195 0.198 0.194 0.202 27,380,685 0.1993 0.00%
1998-09-14 0 1.920 1.910 1.920 1.830 1.920 2,722,000 5,145,700 1.8904 0.198 0.197 0.198 0.189 0.198 26,354,393 0.1953 4.92%
1998-09-11 0 1.830 1.830 1.840 1.820 1.880 2,696,000 5,000,160 1.8547 0.189 0.189 0.190 0.188 0.194 26,102,661 0.1916 -3.17%
1998-09-10 0 1.890 1.880 1.900 1.850 1.950 2,310,000 4,434,748 1.9198 0.195 0.194 0.196 0.191 0.201 22,365,411 0.1983 0.53%
1998-09-09 0 1.880 1.880 1.900 1.880 1.980 2,482,500 4,780,895 1.9258 0.194 0.194 0.196 0.194 0.205 24,035,555 0.1989 -3.59%
1998-09-08 0 1.950 1.950 1.970 1.910 2.050 6,778,000 13,482,260 1.9891 0.201 0.201 0.203 0.197 0.212 65,624,569 0.2054 3.17%
1998-09-07 0 1.890 1.870 1.900 1.700 1.940 8,034,000 14,927,380 1.8580 0.195 0.193 0.196 0.176 0.200 77,785,156 0.1919 11.83%
1998-09-04 0 1.690 1.660 1.700 1.420 1.700 8,044,000 12,662,900 1.5742 0.175 0.171 0.176 0.147 0.176 77,881,976 0.1626 19.01%
1998-09-03 0 1.420 1.420 1.430 1.400 1.440 1,182,000 1,683,640 1.4244 0.147 0.147 0.148 0.145 0.149 11,444,119 0.1471 1.43%
1998-09-02 0 1.400 1.400 1.410 1.390 1.410 2,184,000 3,057,600 1.4000 0.145 0.145 0.146 0.144 0.146 21,145,479 0.1446 0.00%
1998-09-01 0 1.400 1.390 1.400 1.390 1.420 1,192,000 1,671,780 1.4025 0.145 0.144 0.145 0.144 0.147 11,540,939 0.1449 0.72%
1998-08-31 0 1.390 1.390 1.400 1.360 1.420 6,379,400 8,857,188 1.3884 0.144 0.144 0.145 0.140 0.147 61,765,325 0.1434 -0.71%
1998-08-28 0 1.400 1.390 1.410 1.390 1.460 7,598,000 10,787,200 1.4197 0.145 0.144 0.146 0.144 0.151 73,563,805 0.1466 -5.41%
1998-08-27 0 1.480 1.480 1.490 1.400 1.490 4,188,000 6,081,800 1.4522 0.153 0.153 0.154 0.145 0.154 40,548,199 0.1500 1.37%
1998-08-26 0 1.460 1.460 1.480 1.440 1.460 1,713,000 2,484,100 1.4501 0.151 0.151 0.153 0.149 0.151 16,585,259 0.1498 1.39%
1998-08-25 0 1.440 1.440 1.450 1.400 1.460 2,284,000 3,271,380 1.4323 0.149 0.149 0.150 0.145 0.151 22,113,679 0.1479 0.70%
1998-08-24 0 1.430 1.410 1.430 1.390 1.460 2,669,264 3,769,886 1.4123 0.148 0.146 0.148 0.144 0.151 25,843,803 0.1459 -2.05%
1998-08-21 0 1.460 1.460 1.470 1.400 1.480 4,570,000 6,719,320 1.4703 0.151 0.151 0.152 0.145 0.153 44,246,722 0.1519 2.10%
1998-08-20 0 1.430 1.420 1.450 1.370 1.600 9,123,000 13,676,330 1.4991 0.148 0.147 0.150 0.141 0.165 88,328,849 0.1548 4.38%
1998-08-19 0 1.370 1.340 1.370 1.350 1.540 2,831,000 4,081,080 1.4416 0.141 0.138 0.141 0.139 0.159 27,409,731 0.1489 -4.86%
1998-08-18 0 1.440 1.420 1.450 1.420 1.650 6,234,000 9,562,400 1.5339 0.149 0.147 0.150 0.147 0.170 60,357,563 0.1584 -12.73%
1998-08-14 0 1.650 1.630 1.650 1.620 1.680 7,153,000 11,808,150 1.6508 0.170 0.168 0.170 0.167 0.174 69,255,317 0.1705 0.00%
1998-08-13 0 1.650 1.650 1.670 1.620 1.690 2,454,000 4,046,560 1.6490 0.170 0.170 0.172 0.167 0.175 23,759,618 0.1703 -2.94%
1998-08-12 0 1.700 1.670 1.690 1.660 1.710 2,366,000 3,972,720 1.6791 0.176 0.172 0.175 0.171 0.177 22,907,603 0.1734 -1.16%
1998-08-11 0 1.720 1.740 - 1.610 1.730 3,786,600 6,292,312 1.6617 0.178 0.180 - 0.166 0.179 36,661,846 0.1716 1.18%
1998-08-10 0 1.700 1.690 1.700 1.680 1.710 1,874,000 3,176,080 1.6948 0.176 0.175 0.176 0.174 0.177 18,144,060 0.1750 -1.16%
1998-08-07 0 1.720 1.730 1.740 1.660 1.730 3,824,000 6,456,920 1.6885 0.178 0.179 0.180 0.171 0.179 37,023,953 0.1744 -1.15%
1998-08-06 0 1.740 1.730 1.750 1.680 1.760 3,108,000 5,271,120 1.6960 0.180 0.179 0.181 0.174 0.182 30,091,644 0.1752 0.00%
1998-08-05 0 1.740 1.730 1.760 1.680 1.750 4,033,000 6,961,940 1.7262 0.180 0.179 0.182 0.174 0.181 39,047,490 0.1783 1.16%
1998-08-04 0 1.720 1.700 1.730 1.680 1.730 2,254,000 3,845,920 1.7063 0.178 0.176 0.179 0.174 0.179 21,823,219 0.1762 -0.58%
1998-08-03 0 1.730 1.730 1.760 1.660 1.750 2,494,000 4,236,960 1.6989 0.179 0.179 0.182 0.171 0.181 24,146,898 0.1755 -0.57%
1998-07-31 0 1.740 1.740 1.750 1.650 1.780 7,496,000 12,907,280 1.7219 0.180 0.180 0.181 0.170 0.184 72,576,242 0.1778 4.82%
1998-07-30 0 1.660 1.650 1.660 1.570 1.680 8,408,000 13,879,880 1.6508 0.171 0.170 0.171 0.162 0.174 81,406,222 0.1705 5.73%
1998-07-29 0 1.570 1.570 1.600 1.550 1.740 4,027,000 6,681,590 1.6592 0.162 0.162 0.165 0.160 0.180 38,989,398 0.1714 -9.77%
1998-07-28 0 1.740 1.730 1.770 1.720 1.790 2,892,000 5,035,600 1.7412 0.180 0.179 0.183 0.178 0.185 28,000,332 0.1798 0.58%
1998-07-27 0 1.730 1.710 1.730 1.710 1.830 3,349,000 5,948,000 1.7761 0.179 0.177 0.179 0.177 0.189 32,425,005 0.1834 -5.98%
1998-07-24 0 1.840 1.840 1.850 1.720 1.840 9,624,000 17,082,860 1.7750 0.190 0.190 0.191 0.178 0.190 93,179,529 0.1833 2.79%
1998-07-23 0 1.790 1.800 1.810 1.670 1.810 8,354,000 14,545,980 1.7412 0.185 0.186 0.187 0.172 0.187 80,883,394 0.1798 -1.10%
1998-07-22 0 1.810 1.810 1.840 1.790 1.880 6,442,000 11,825,050 1.8356 0.187 0.187 0.190 0.185 0.194 62,371,418 0.1896 -3.98%
1998-07-21 0 1.900 1.890 1.900 1.850 1.910 4,390,000 8,300,260 1.8907 0.195 0.194 0.195 0.190 0.196 42,842,190 0.1937 1.60%
1998-07-20 0 1.870 1.850 1.880 1.820 1.880 2,724,000 5,042,880 1.8513 0.192 0.190 0.193 0.186 0.193 26,583,628 0.1897 1.08%
1998-07-17 0 1.850 1.840 1.850 1.840 1.980 5,408,000 10,251,520 1.8956 0.190 0.189 0.190 0.189 0.203 52,776,894 0.1942 -6.57%
1998-07-16 0 1.980 1.960 1.990 1.950 2.025 4,898,000 9,747,540 1.9901 0.203 0.201 0.204 0.200 0.207 47,799,783 0.2039 0.51%
1998-07-15 0 1.970 1.960 1.980 1.870 1.980 3,284,000 6,272,330 1.9100 0.202 0.201 0.203 0.192 0.203 32,048,691 0.1957 7.07%
1998-07-14 0 1.840 1.850 1.860 1.830 1.920 2,583,000 4,809,940 1.8622 0.189 0.190 0.191 0.188 0.197 25,207,603 0.1908 -2.13%
1998-07-13 0 1.880 1.890 1.900 1.850 2.000 4,786,000 9,038,800 1.8886 0.193 0.194 0.195 0.190 0.205 46,706,770 0.1935 -6.00%
1998-07-10 0 2.000 2.000 2.025 2.000 2.150 4,540,000 9,245,750 2.0365 0.205 0.205 0.207 0.205 0.220 44,306,046 0.2087 -6.98%
1998-07-09 0 2.150 2.150 2.200 2.150 2.200 3,006,000 6,536,150 2.1744 0.220 0.220 0.225 0.220 0.225 29,335,677 0.2228 -1.15%
1998-07-08 0 2.175 2.150 2.200 2.100 2.250 2,384,000 5,196,800 2.1799 0.223 0.220 0.225 0.215 0.231 23,265,554 0.2234 -2.25%
1998-07-07 0 2.225 2.225 2.250 2.225 2.350 658,000 1,497,950 2.2765 0.228 0.228 0.231 0.228 0.241 6,421,449 0.2333 -4.30%
1998-07-06 0 2.325 2.325 2.350 2.325 2.400 612,000 1,443,800 2.3592 0.238 0.238 0.241 0.238 0.246 5,972,533 0.2417 -3.13%
1998-07-03 0 2.400 2.375 2.400 2.350 2.450 1,114,000 2,682,414 2.4079 0.246 0.243 0.246 0.241 0.251 10,871,572 0.2467 -4.00%
1998-07-02 0 2.500 2.500 2.525 2.400 2.550 8,114,000 20,340,850 2.5069 0.256 0.256 0.259 0.246 0.261 79,184,859 0.2569 7.53%
1998-06-30 0 2.325 2.300 2.325 2.275 2.375 5,064,000 11,886,700 2.3473 0.238 0.236 0.238 0.233 0.243 49,419,784 0.2405 -2.11%
1998-06-29 0 2.375 2.350 2.400 2.350 2.450 3,336,000 7,968,050 2.3885 0.243 0.241 0.246 0.241 0.251 32,556,161 0.2447 -4.04%
1998-06-26 0 2.475 2.450 2.500 2.425 2.525 2,336,000 5,766,300 2.4685 0.254 0.251 0.256 0.248 0.259 22,797,120 0.2529 -1.98%
1998-06-25 0 2.525 2.525 2.550 2.500 2.575 6,538,000 16,612,250 2.5409 0.259 0.259 0.261 0.256 0.264 63,804,610 0.2604 1.00%
1998-06-24 0 2.500 2.450 2.500 2.375 2.500 2,122,000 5,176,800 2.4396 0.256 0.251 0.256 0.243 0.256 20,708,685 0.2500 3.09%
1998-06-23 0 2.425 2.400 2.425 2.375 2.500 5,580,000 13,517,350 2.4225 0.248 0.246 0.248 0.243 0.256 54,455,449 0.2482 1.04%
1998-06-22 0 2.400 2.400 2.425 2.400 2.550 6,824,000 16,725,350 2.4510 0.246 0.246 0.248 0.246 0.261 66,595,696 0.2511 -5.88%
1998-06-19 0 2.550 2.550 2.575 2.400 2.600 5,524,000 13,824,090 2.5026 0.261 0.261 0.264 0.246 0.266 53,908,943 0.2564 2.00%
1998-06-18 0 2.500 2.500 2.550 2.350 2.625 16,638,000 41,706,598 2.5067 0.256 0.256 0.261 0.241 0.269 162,370,925 0.2569 12.36%
1998-06-17 0 2.225 2.200 2.225 2.025 2.225 8,712,000 18,552,530 2.1295 0.228 0.225 0.228 0.207 0.228 85,020,766 0.2182 12.94%
1998-06-16 0 1.970 1.970 1.980 1.950 2.075 5,754,000 11,476,890 1.9946 0.202 0.202 0.203 0.200 0.213 56,153,522 0.2044 -1.50%
1998-06-15 0 2.000 1.970 2.025 1.960 2.125 5,518,000 11,173,860 2.0250 0.205 0.202 0.207 0.201 0.218 53,850,388 0.2075 -5.88%
1998-06-12 0 2.125 2.125 2.150 2.075 2.175 4,666,500 9,932,350 2.1284 0.218 0.218 0.220 0.213 0.223 45,540,565 0.2181 0.00%
1998-06-11 0 2.125 2.125 2.150 1.940 2.175 10,466,000 21,890,460 2.0916 0.218 0.218 0.220 0.199 0.223 102,138,124 0.2143 4.94%
1998-06-10 0 2.025 2.025 2.050 1.980 2.200 9,988,000 20,884,070 2.0909 0.207 0.207 0.210 0.203 0.225 97,473,302 0.2143 -7.95%
1998-06-09 0 2.200 2.200 2.225 2.100 2.300 5,411,000 11,777,475 2.1766 0.225 0.225 0.228 0.215 0.236 52,806,171 0.2230 -8.33%
1998-06-08 0 2.400 2.400 2.425 2.375 2.500 6,018,000 14,564,170 2.4201 0.246 0.246 0.248 0.243 0.256 58,729,909 0.2480 -4.95%
1998-06-05 0 2.525 2.500 2.525 2.500 2.650 4,424,000 11,197,600 2.5311 0.259 0.256 0.259 0.256 0.272 43,173,998 0.2594 -4.72%
1998-06-04 0 2.650 2.625 2.650 2.600 2.700 2,772,000 7,360,800 2.6554 0.272 0.269 0.272 0.266 0.277 27,052,062 0.2721 -1.85%
1998-06-03 0 2.700 2.700 2.725 2.450 2.725 6,815,192 17,755,244 2.6052 0.277 0.277 0.279 0.251 0.279 66,509,738 0.2670 2.86%
1998-06-02 0 2.625 2.625 2.650 2.400 2.650 7,780,000 19,535,870 2.5110 0.269 0.269 0.272 0.246 0.272 75,925,339 0.2573 2.94%
1998-06-01 0 2.550 2.525 2.575 2.525 2.875 5,658,000 15,168,300 2.6809 0.261 0.259 0.264 0.259 0.295 55,216,654 0.2747 -6.42%
1998-05-29 0 2.725 2.725 2.750 2.700 2.875 7,192,000 19,965,250 2.7760 0.279 0.279 0.282 0.277 0.295 70,187,023 0.2845 -0.91%
1998-05-28 0 2.750 2.725 2.775 2.700 2.975 5,006,000 14,376,422 2.8718 0.282 0.279 0.284 0.277 0.305 48,853,759 0.2943 -6.78%
1998-05-27 0 2.950 2.925 2.950 2.925 3.200 4,853,000 14,716,800 3.0325 0.302 0.300 0.302 0.300 0.328 47,360,626 0.3107 -7.81%
1998-05-26 0 3.200 3.200 3.225 3.200 3.300 1,298,000 4,217,150 3.2490 0.328 0.328 0.330 0.328 0.338 12,667,235 0.3329 -3.03%
1998-05-25 0 3.300 3.300 3.325 3.275 3.300 1,572,000 5,174,100 3.2914 0.338 0.338 0.341 0.336 0.338 15,341,213 0.3373 0.00%
1998-05-22 0 3.300 3.300 3.325 3.275 3.325 1,761,000 5,800,100 3.2936 0.338 0.338 0.341 0.336 0.341 17,185,671 0.3375 0.00%
1998-05-21 0 3.300 3.300 3.325 3.225 3.325 2,670,000 8,789,050 3.2918 0.338 0.338 0.341 0.330 0.341 26,056,640 0.3373 0.00%
1998-05-20 0 3.300 3.275 3.300 3.200 3.325 1,508,000 4,949,500 3.2822 0.338 0.336 0.338 0.328 0.341 14,716,634 0.3363 0.00%
1998-05-19 0 3.300 3.250 3.300 3.200 3.300 2,108,000 6,868,200 3.2582 0.338 0.333 0.338 0.328 0.338 20,572,059 0.3339 -0.75%
1998-05-18 0 3.325 3.275 3.325 3.275 3.350 990,000 3,280,350 3.3135 0.341 0.336 0.341 0.336 0.343 9,661,451 0.3395 -1.48%
1998-05-15 0 3.375 3.300 3.350 3.300 3.375 3,249,000 10,819,040 3.3300 0.346 0.338 0.343 0.338 0.346 31,707,124 0.3412 0.75%
1998-05-14 0 3.350 3.300 3.350 3.275 3.375 4,746,000 15,715,050 3.3112 0.343 0.338 0.343 0.336 0.346 46,316,409 0.3393 0.75%
1998-05-13 0 3.325 3.325 3.350 3.250 3.350 3,314,000 11,037,400 3.3305 0.341 0.341 0.343 0.333 0.343 32,341,462 0.3413 0.76%
1998-05-12 0 3.300 3.300 3.325 3.200 3.325 2,542,000 8,364,100 3.2904 0.338 0.338 0.341 0.328 0.341 24,807,482 0.3372 0.00%
1998-05-11 0 3.300 3.300 3.325 3.250 3.300 1,098,000 3,615,700 3.2930 0.338 0.338 0.341 0.333 0.338 10,715,427 0.3374 -1.49%
1998-05-08 0 3.350 3.350 3.375 3.225 3.350 3,655,000 12,105,900 3.3121 0.343 0.343 0.346 0.330 0.343 35,669,295 0.3394 1.52%
1998-05-07 0 3.300 3.275 3.300 3.100 3.300 2,904,000 9,330,900 3.2131 0.338 0.336 0.338 0.318 0.338 28,340,255 0.3292 4.76%
1998-05-06 0 3.150 3.150 3.175 3.000 3.225 3,062,000 9,657,800 3.1541 0.323 0.323 0.325 0.307 0.330 29,882,184 0.3232 -0.79%
1998-05-05 0 3.175 3.200 3.225 3.175 3.325 4,774,000 15,542,700 3.2557 0.325 0.328 0.330 0.325 0.341 46,589,662 0.3336 -3.05%
1998-05-04 0 3.275 3.275 3.300 3.275 3.300 880,000 2,899,100 3.2944 0.336 0.336 0.338 0.336 0.338 8,587,956 0.3376 -1.50%
1998-05-01 0 3.325 3.325 3.375 3.325 3.400 4,492,000 15,112,600 3.3643 0.341 0.341 0.346 0.341 0.348 43,837,612 0.3447 0.00%
1998-04-30 0 3.325 3.325 3.350 3.225 3.350 4,891,000 16,104,150 3.2926 0.341 0.341 0.343 0.330 0.343 47,731,470 0.3374 -1.48%
1998-04-29 0 3.375 3.350 3.375 3.250 3.375 3,604,000 11,916,250 3.3064 0.346 0.343 0.346 0.333 0.346 35,171,584 0.3388 3.85%
1998-04-28 0 3.250 3.225 3.275 3.150 3.275 4,186,000 13,473,950 3.2188 0.333 0.330 0.336 0.323 0.336 40,851,346 0.3298 -1.52%
1998-04-27 0 3.300 3.275 3.300 3.275 3.325 2,793,000 9,215,700 3.2996 0.338 0.336 0.338 0.336 0.341 27,257,002 0.3381 -2.22%
1998-04-24 0 3.375 3.350 3.375 3.300 3.400 2,089,000 7,017,700 3.3594 0.346 0.343 0.346 0.338 0.348 20,386,637 0.3442 0.00%
1998-04-23 0 3.375 3.325 3.400 3.300 3.400 3,906,000 13,019,000 3.3331 0.346 0.341 0.348 0.338 0.348 38,118,814 0.3415 0.00%
1998-04-22 0 3.375 3.350 3.375 3.250 3.450 8,638,000 29,185,350 3.3787 0.346 0.343 0.346 0.333 0.354 84,298,597 0.3462 -3.57%
1998-04-21 0 3.500 3.475 3.500 3.475 3.575 7,924,000 27,827,850 3.5118 0.359 0.356 0.359 0.356 0.366 77,330,641 0.3599 -0.71%
1998-04-20 0 3.525 3.525 3.550 3.450 3.650 17,306,000 61,572,150 3.5578 0.361 0.361 0.364 0.354 0.374 168,889,964 0.3646 -3.42%
1998-04-17 0 3.650 3.650 3.675 3.050 3.675 181,851,000 558,494,550 3.0712 0.374 0.374 0.377 0.313 0.377 1,774,691,373 0.3147 9.77%
1998-04-16 0 3.325 3.300 3.325 3.250 3.375 7,457,000 24,688,925 3.3108 0.341 0.338 0.341 0.333 0.346 72,773,169 0.3393 -1.48%
1998-04-15 0 3.375 3.350 3.375 3.350 3.450 4,240,000 14,349,100 3.3842 0.346 0.343 0.346 0.343 0.354 41,378,334 0.3468 -0.74%
1998-04-14 0 3.400 3.350 3.400 3.350 3.400 3,596,000 12,149,600 3.3786 0.348 0.343 0.348 0.343 0.348 35,093,512 0.3462 -0.73%
1998-04-09 0 3.425 3.400 3.425 3.325 3.450 8,431,500 28,626,632 3.3952 0.351 0.348 0.351 0.341 0.354 82,283,355 0.3479 2.24%
1998-04-08 0 3.350 3.325 3.350 3.250 3.375 8,225,000 27,368,325 3.3275 0.343 0.341 0.343 0.333 0.346 80,268,113 0.3410 1.52%
1998-04-07 0 3.300 3.300 3.325 3.275 3.450 13,268,000 44,822,900 3.3783 0.338 0.338 0.341 0.336 0.354 129,482,957 0.3462 -1.49%
1998-04-03 0 3.350 3.325 3.350 3.175 3.375 10,036,000 33,102,200 3.2983 0.343 0.341 0.343 0.325 0.346 97,941,736 0.3380 3.88%
1998-04-02 0 3.225 3.200 3.250 3.100 3.250 5,496,000 17,472,650 3.1792 0.330 0.328 0.333 0.318 0.333 53,635,690 0.3258 0.78%
1998-04-01 0 3.200 3.200 3.225 3.125 3.225 5,804,000 18,445,800 3.1781 0.328 0.328 0.330 0.320 0.330 56,641,474 0.3257 -0.78%
1998-03-31 0 3.225 3.150 3.225 3.075 3.225 5,340,000 16,856,400 3.1566 0.330 0.323 0.330 0.315 0.330 52,113,279 0.3235 4.03%
1998-03-30 0 3.100 3.050 3.075 3.075 3.300 10,028,000 32,100,050 3.2010 0.318 0.313 0.315 0.315 0.338 97,863,664 0.3280 -3.13%
1998-03-27 0 3.200 3.200 3.250 3.150 3.400 10,256,000 33,322,500 3.2491 0.328 0.328 0.333 0.323 0.348 100,088,725 0.3329 -5.88%
1998-03-26 0 3.400 3.350 3.375 3.325 3.450 6,512,000 22,104,000 3.3943 0.348 0.343 0.346 0.341 0.354 63,550,875 0.3478 0.00%
1998-03-25 0 3.400 3.400 3.425 3.300 3.625 18,152,000 62,766,050 3.4578 0.348 0.348 0.351 0.338 0.371 177,146,113 0.3543 -2.86%
1998-03-24 0 3.500 3.475 3.500 3.275 3.575 33,171,000 114,603,650 3.4549 0.359 0.356 0.359 0.336 0.366 323,717,151 0.3540 6.87%
1998-03-23 0 3.275 3.225 3.300 3.125 3.425 27,559,000 91,116,900 3.3062 0.336 0.330 0.338 0.320 0.351 268,949,412 0.3388 4.80%
1998-03-20 0 3.125 3.125 3.150 2.875 3.150 17,000,100 52,102,640 3.0648 0.320 0.320 0.323 0.295 0.323 165,904,674 0.3141 8.70%
1998-03-19 0 2.875 2.875 2.900 2.850 2.950 5,484,000 15,885,650 2.8967 0.295 0.295 0.297 0.292 0.302 53,518,581 0.2968 -0.86%
1998-03-18 0 2.900 2.875 2.900 2.875 2.975 4,542,000 13,225,050 2.9117 0.297 0.295 0.297 0.295 0.305 44,325,564 0.2984 -4.13%
1998-03-17 0 3.025 2.975 3.025 2.900 3.100 11,913,000 35,565,050 2.9854 0.310 0.305 0.310 0.297 0.318 116,259,456 0.3059 0.83%
1998-03-16 0 3.000 3.000 3.025 2.800 3.025 10,172,000 29,651,800 2.9150 0.307 0.307 0.310 0.287 0.310 99,268,966 0.2987 11.11%
1998-03-13 0 2.700 2.700 2.725 2.650 2.725 1,049,100 2,819,800 2.6878 0.277 0.277 0.279 0.272 0.279 10,238,210 0.2754 1.89%
1998-03-12 0 2.650 2.650 2.675 2.625 2.700 2,530,000 6,747,100 2.6668 0.272 0.272 0.274 0.269 0.277 24,690,374 0.2733 -1.85%
1998-03-11 0 2.700 2.675 2.700 2.700 2.825 4,880,000 13,491,400 2.7646 0.277 0.274 0.277 0.277 0.289 47,624,120 0.2833 -0.92%
1998-03-10 0 2.725 2.725 2.750 2.575 2.750 5,159,000 13,742,500 2.6638 0.279 0.279 0.282 0.264 0.282 50,346,893 0.2730 5.83%
1998-03-09 0 2.575 2.575 2.600 2.500 2.600 3,196,001 8,182,253 2.5602 0.264 0.264 0.266 0.256 0.266 31,189,905 0.2623 3.00%
1998-03-06 0 2.500 2.500 2.550 2.475 2.525 1,634,000 4,086,800 2.5011 0.256 0.256 0.261 0.254 0.259 15,946,273 0.2563 0.00%
1998-03-05 0 2.500 2.500 2.550 2.450 2.550 7,614,000 18,919,000 2.4848 0.256 0.256 0.261 0.251 0.261 74,305,339 0.2546 -3.85%
1998-03-04 0 2.600 2.500 2.600 2.450 2.600 3,256,000 8,258,950 2.5365 0.266 0.256 0.266 0.251 0.266 31,775,438 0.2599 4.00%
1998-03-03 0 2.500 2.475 2.500 2.475 2.525 2,258,000 5,620,750 2.4893 0.256 0.254 0.256 0.254 0.259 22,035,915 0.2551 1.01%
1998-03-02 0 2.475 2.475 2.500 2.450 2.650 3,237,000 8,312,600 2.5680 0.254 0.254 0.256 0.251 0.272 31,590,016 0.2631 -1.98%
1998-02-27 0 2.525 2.500 2.525 2.500 2.625 5,598,000 14,288,908 2.5525 0.259 0.256 0.259 0.256 0.269 54,631,112 0.2616 -0.98%
1998-02-26 0 2.550 2.550 2.575 2.350 2.575 7,677,000 18,963,400 2.4702 0.261 0.261 0.264 0.241 0.264 74,920,158 0.2531 8.51%
1998-02-25 0 2.350 2.325 2.350 2.300 2.375 1,972,000 4,576,100 2.3205 0.241 0.238 0.241 0.236 0.243 19,244,829 0.2378 2.17%
1998-02-24 0 2.300 2.300 2.350 2.200 2.325 2,380,000 5,454,750 2.2919 0.236 0.236 0.241 0.225 0.238 23,226,518 0.2349 0.00%
1998-02-23 0 2.300 2.225 2.300 2.225 2.300 1,594,000 3,606,650 2.2626 0.236 0.228 0.236 0.228 0.236 15,555,911 0.2319 3.37%
1998-02-20 0 2.225 2.225 2.250 2.200 2.300 1,408,000 3,152,400 2.2389 0.228 0.228 0.231 0.225 0.236 13,740,730 0.2294 -4.30%
1998-02-19 0 2.325 2.275 2.325 2.200 2.325 2,028,000 4,585,300 2.2610 0.238 0.233 0.238 0.225 0.238 19,791,335 0.2317 2.20%
1998-02-18 0 2.275 2.200 2.275 2.175 2.300 1,155,000 2,582,500 2.2359 0.233 0.225 0.233 0.223 0.236 11,271,692 0.2291 3.41%
1998-02-17 0 2.200 2.150 2.200 2.150 2.200 1,082,000 2,352,150 2.1739 0.225 0.220 0.225 0.220 0.225 10,559,282 0.2228 1.15%
1998-02-16 0 2.175 2.125 2.175 2.075 2.200 1,138,000 2,440,008 2.1441 0.223 0.218 0.223 0.213 0.225 11,105,789 0.2197 -1.14%
1998-02-13 0 2.200 2.200 2.250 2.050 2.275 2,168,000 4,712,400 2.1736 0.225 0.225 0.231 0.210 0.233 21,157,601 0.2227 -4.35%
1998-02-12 0 2.300 2.200 2.300 2.075 2.300 3,009,000 6,677,750 2.2193 0.236 0.225 0.236 0.213 0.236 29,364,955 0.2274 -1.08%
1998-02-11 0 2.325 2.300 2.325 2.275 2.500 1,863,000 4,348,600 2.3342 0.238 0.236 0.238 0.233 0.256 18,181,093 0.2392 0.00%
1998-02-10 0 2.325 2.275 2.325 2.250 2.450 1,888,000 4,333,550 2.2953 0.238 0.233 0.238 0.231 0.251 18,425,069 0.2352 -4.12%
1998-02-09 0 2.425 2.400 2.425 2.275 2.450 5,719,000 13,605,450 2.3790 0.248 0.246 0.248 0.233 0.251 55,811,956 0.2438 6.59%
1998-02-06 0 2.275 2.275 2.300 2.100 2.300 6,494,000 14,706,600 2.2646 0.233 0.233 0.236 0.215 0.236 63,375,213 0.2321 7.06%
1998-02-05 0 2.125 2.125 2.150 2.100 2.150 2,238,000 4,746,050 2.1207 0.218 0.218 0.220 0.215 0.220 21,840,734 0.2173 -1.16%
1998-02-04 0 2.150 2.150 2.200 2.050 2.200 9,092,000 19,441,150 2.1383 0.220 0.220 0.225 0.210 0.225 88,729,201 0.2191 6.17%
1998-02-03 0 2.025 2.025 2.050 1.850 2.100 7,989,000 15,947,550 1.9962 0.207 0.207 0.210 0.190 0.215 77,964,979 0.2045 9.46%
1998-02-02 0 1.850 1.820 1.850 1.720 1.880 2,740,000 5,022,460 1.8330 0.190 0.186 0.190 0.176 0.193 26,739,772 0.1878 8.82%
1998-01-27 0 1.700 1.690 1.700 1.580 1.700 1,142,000 1,897,240 1.6613 0.174 0.173 0.174 0.162 0.174 11,144,825 0.1702 4.94%
1998-01-26 0 1.620 1.570 1.620 1.450 1.620 1,894,000 2,892,780 1.5273 0.166 0.161 0.166 0.149 0.166 18,483,624 0.1565 12.50%
1998-01-23 0 1.440 1.420 1.450 1.390 1.450 2,275,198 3,275,469 1.4396 0.148 0.146 0.149 0.142 0.149 22,203,751 0.1475 -0.69%
1998-01-22 0 1.450 1.450 1.460 1.400 1.480 2,118,000 3,039,440 1.4351 0.149 0.149 0.150 0.143 0.152 20,669,649 0.1470 -0.68%
1998-01-21 0 1.460 1.450 1.460 1.400 1.500 2,402,000 3,486,820 1.4516 0.150 0.149 0.150 0.143 0.154 23,441,217 0.1487 -2.01%
1998-01-20 0 1.490 1.490 1.520 1.400 1.500 2,224,000 3,285,720 1.4774 0.153 0.153 0.156 0.143 0.154 21,704,107 0.1514 4.20%
1998-01-19 0 1.430 1.410 1.430 1.390 1.450 1,234,000 1,752,620 1.4203 0.147 0.144 0.147 0.142 0.149 12,042,657 0.1455 2.14%
1998-01-16 0 1.400 1.370 1.420 1.300 1.470 3,346,000 4,563,040 1.3637 0.143 0.140 0.146 0.133 0.151 32,653,751 0.1397 -1.41%
1998-01-15 0 1.420 1.400 1.420 1.300 1.430 1,062,000 1,430,140 1.3466 0.146 0.143 0.146 0.133 0.147 10,364,102 0.1380 -0.70%
1998-01-14 0 1.430 1.430 1.450 1.300 1.450 4,594,000 6,302,500 1.3719 0.147 0.147 0.149 0.133 0.149 44,833,035 0.1406 10.85%
1998-01-13 0 1.290 1.250 1.300 1.110 1.320 4,818,000 5,820,320 1.2080 0.132 0.128 0.133 0.114 0.135 47,019,060 0.1238 17.27%
1998-01-12 0 1.100 1.100 1.130 1.080 1.360 4,548,000 5,247,780 1.1539 0.113 0.113 0.116 0.111 0.139 44,384,119 0.1182 -26.67%
1998-01-09 0 1.500 1.490 1.510 1.480 1.600 5,572,000 8,536,700 1.5321 0.154 0.153 0.155 0.152 0.164 54,377,377 0.1570 -10.18%
1998-01-08 0 1.670 1.670 1.680 1.660 1.820 3,750,000 6,518,160 1.7382 0.171 0.171 0.172 0.170 0.186 36,596,404 0.1781 -8.24%
1998-01-07 0 1.820 1.820 1.830 1.800 1.950 3,384,000 6,250,540 1.8471 0.186 0.186 0.188 0.184 0.200 33,024,595 0.1893 -5.21%
1998-01-06 0 1.920 1.910 1.920 1.910 1.990 1,878,000 3,624,600 1.9300 0.197 0.196 0.197 0.196 0.204 18,327,479 0.1978 -3.52%
1998-01-05 0 1.990 1.990 2.025 1.990 2.075 1,648,000 3,340,190 2.0268 0.204 0.204 0.207 0.204 0.213 16,082,900 0.2077 -7.44%
1998-01-02 0 2.150 2.075 2.150 2.025 2.150 570,000 1,188,650 2.0854 0.220 0.213 0.220 0.207 0.220 5,562,653 0.2137 3.61%
1997-12-31 0 2.075 2.075 2.125 2.050 2.175 590,000 1,248,100 2.1154 0.213 0.213 0.218 0.210 0.223 5,757,834 0.2168 -2.35%
1997-12-30 0 2.125 2.100 2.125 2.050 2.125 926,000 1,907,500 2.0599 0.218 0.215 0.218 0.210 0.218 9,036,872 0.2111 2.41%
1997-12-29 0 2.075 2.050 2.100 2.050 2.125 2,100,000 4,401,250 2.0958 0.213 0.210 0.215 0.210 0.218 20,493,986 0.2148 0.00%
1997-12-24 0 2.075 2.075 2.250 2.050 2.125 926,000 1,933,050 2.0875 0.213 0.213 0.231 0.210 0.218 9,036,872 0.2139 -2.35%
1997-12-23 0 2.125 2.125 2.150 2.100 2.150 432,000 919,150 2.1277 0.218 0.218 0.220 0.215 0.220 4,215,906 0.2180 0.00%
1997-12-22 0 2.125 2.075 2.125 2.000 2.250 3,802,000 7,963,500 2.0946 0.218 0.213 0.218 0.205 0.231 37,103,874 0.2146 -6.59%
1997-12-19 0 2.275 2.250 2.275 2.125 2.300 3,674,000 8,257,200 2.2475 0.233 0.231 0.233 0.218 0.236 35,854,717 0.2303 -2.15%
1997-12-18 0 2.325 2.300 2.325 2.275 2.350 1,906,000 4,370,400 2.2930 0.238 0.236 0.238 0.233 0.241 18,600,732 0.2350 -1.06%
1997-12-17 0 2.350 2.300 2.350 2.200 2.375 4,680,000 10,757,800 2.2987 0.241 0.236 0.241 0.225 0.243 45,672,312 0.2355 5.62%
1997-12-16 0 2.225 2.200 2.225 2.125 2.225 3,274,000 7,181,100 2.1934 0.228 0.225 0.228 0.218 0.228 31,951,100 0.2248 2.30%
1997-12-15 0 2.175 2.150 2.175 2.100 2.200 1,312,000 2,803,550 2.1369 0.223 0.220 0.223 0.215 0.225 12,803,862 0.2190 2.35%
1997-12-12 0 2.125 2.125 2.150 2.050 2.175 2,074,000 4,432,500 2.1372 0.218 0.218 0.220 0.210 0.223 20,240,251 0.2190 -3.41%
1997-12-11 0 2.200 2.125 2.200 2.050 2.200 3,622,000 7,649,650 2.1120 0.225 0.218 0.225 0.210 0.225 35,347,247 0.2164 3.53%
1997-12-10 0 2.125 2.125 2.150 2.125 2.225 1,864,000 4,050,550 2.1730 0.218 0.218 0.220 0.218 0.228 18,190,853 0.2227 -6.59%
1997-12-09 0 2.275 2.250 2.275 2.225 2.275 2,463,000 5,529,150 2.2449 0.233 0.231 0.233 0.228 0.233 24,036,518 0.2300 0.00%
1997-12-08 0 2.275 2.275 2.300 2.200 2.425 6,330,000 14,878,500 2.3505 0.233 0.233 0.236 0.225 0.248 61,774,730 0.2409 3.41%
1997-12-05 0 2.200 2.200 2.225 2.175 2.275 2,492,000 5,490,800 2.2034 0.225 0.225 0.228 0.223 0.233 24,319,530 0.2258 -1.12%
1997-12-04 0 2.225 2.225 2.250 2.125 2.250 1,812,000 3,995,800 2.2052 0.228 0.228 0.231 0.218 0.231 17,683,382 0.2260 1.14%
1997-12-03 0 2.200 2.200 2.225 2.125 2.275 2,428,000 5,295,750 2.1811 0.225 0.225 0.228 0.218 0.233 23,694,952 0.2235 0.00%
1997-12-02 0 2.200 2.200 2.225 2.100 2.225 4,390,000 9,470,350 2.1573 0.225 0.225 0.228 0.215 0.228 42,842,190 0.2211 3.53%
1997-12-01 0 2.125 2.125 2.150 2.100 2.200 3,204,000 6,798,800 2.1220 0.218 0.218 0.220 0.215 0.225 31,267,968 0.2174 0.00%
1997-11-28 0 2.125 2.100 2.125 2.000 2.125 2,484,000 5,055,950 2.0354 0.218 0.215 0.218 0.205 0.218 24,241,458 0.2086 1.19%
1997-11-27 0 2.100 2.100 2.125 1.960 2.100 6,986,000 14,008,610 2.0052 0.215 0.215 0.218 0.201 0.215 68,176,661 0.2055 6.06%
1997-11-26 0 1.980 1.960 1.980 1.930 2.000 4,175,000 8,226,232 1.9704 0.203 0.201 0.203 0.198 0.205 40,743,996 0.2019 2.59%
1997-11-25 0 1.930 1.940 1.950 1.870 2.050 9,448,000 18,460,300 1.9539 0.198 0.199 0.200 0.192 0.210 92,203,420 0.2002 -6.99%
1997-11-24 0 2.075 2.000 2.075 2.000 2.150 7,859,000 16,064,370 2.0441 0.213 0.205 0.213 0.205 0.220 76,696,304 0.2095 -5.68%
1997-11-21 0 2.200 2.175 2.200 2.100 2.300 5,886,000 12,698,650 2.1574 0.225 0.223 0.225 0.215 0.236 57,441,716 0.2211 -4.35%
1997-11-20 0 2.300 2.250 2.300 2.200 2.350 1,519,000 3,468,300 2.2833 0.236 0.231 0.236 0.225 0.241 14,823,983 0.2340 0.00%
1997-11-19 0 2.300 2.275 2.300 2.200 2.300 2,022,000 4,553,350 2.2519 0.236 0.233 0.236 0.225 0.236 19,732,781 0.2308 -2.13%
1997-11-18 0 2.350 2.325 2.350 2.225 2.500 2,048,000 4,823,650 2.3553 0.241 0.238 0.241 0.228 0.256 19,986,516 0.2413 -4.08%
1997-11-17 0 2.450 2.450 2.475 2.425 2.550 6,016,000 14,838,825 2.4666 0.251 0.251 0.254 0.248 0.261 58,710,391 0.2527 3.16%
1997-11-14 0 2.375 2.350 2.375 2.250 2.500 4,900,000 11,745,750 2.3971 0.243 0.241 0.243 0.231 0.256 47,819,301 0.2456 0.00%
1997-11-13 0 2.375 2.375 2.450 2.075 2.375 5,837,000 12,897,650 2.2096 0.243 0.243 0.251 0.213 0.243 56,963,523 0.2264 9.20%
1997-11-12 0 2.175 2.175 2.200 2.050 2.450 5,664,000 12,431,000 2.1947 0.223 0.223 0.225 0.210 0.251 55,275,208 0.2249 -8.42%
1997-11-11 0 2.375 2.350 2.375 2.350 2.675 7,921,198 20,099,605 2.5374 0.243 0.241 0.243 0.241 0.274 77,303,296 0.2600 -5.00%
1997-11-10 0 2.500 2.475 2.500 2.475 2.850 6,599,000 17,246,800 2.6135 0.256 0.254 0.256 0.254 0.292 64,399,912 0.2678 -7.41%
1997-11-07 0 2.700 2.675 2.700 2.575 2.800 5,527,000 14,697,550 2.6592 0.277 0.274 0.277 0.264 0.287 53,938,220 0.2725 -5.26%
1997-11-06 0 2.850 2.800 2.900 2.700 2.950 4,630,000 13,212,500 2.8537 0.292 0.287 0.297 0.277 0.302 45,184,360 0.2924 -0.87%
1997-11-05 0 2.875 2.850 2.900 2.750 2.950 5,442,000 15,541,000 2.8558 0.295 0.292 0.297 0.282 0.302 53,108,701 0.2926 2.68%
1997-11-04 0 2.800 2.775 2.800 2.750 3.150 12,929,000 37,397,700 2.8925 0.287 0.284 0.287 0.282 0.323 126,174,642 0.2964 -5.08%
1997-11-03 0 2.950 2.925 2.950 2.675 3.100 7,518,000 22,322,200 2.9692 0.302 0.300 0.302 0.274 0.318 73,368,471 0.3042 12.38%
1997-10-31 0 2.625 2.600 2.650 2.375 2.650 10,485,000 26,943,750 2.5697 0.269 0.266 0.272 0.243 0.272 102,323,545 0.2633 8.25%
1997-10-30 0 2.425 2.400 2.425 2.300 2.450 4,243,000 10,086,850 2.3773 0.248 0.246 0.248 0.236 0.251 41,407,611 0.2436 1.04%
1997-10-29 0 2.400 2.400 2.425 2.350 2.600 9,299,000 22,568,500 2.4270 0.246 0.246 0.248 0.241 0.266 90,749,323 0.2487 14.29%
1997-10-28 0 2.100 2.100 2.125 2.000 2.200 10,572,000 22,273,850 2.1069 0.215 0.215 0.218 0.205 0.225 103,172,582 0.2159 -15.15%
1997-10-27 0 2.475 2.450 2.475 2.325 2.700 5,840,000 14,583,950 2.4973 0.254 0.251 0.254 0.238 0.277 56,992,800 0.2559 1.02%
1997-10-24 0 2.450 2.425 2.450 2.000 2.550 11,712,000 27,536,100 2.3511 0.251 0.248 0.251 0.205 0.261 114,297,889 0.2409 19.51%
1997-10-23 0 2.050 2.050 2.100 1.940 2.650 14,332,000 30,450,170 2.1246 0.210 0.210 0.215 0.199 0.272 139,866,576 0.2177 -22.64%
1997-10-22 0 2.650 2.600 2.625 2.575 2.825 6,794,000 18,467,000 2.7181 0.272 0.266 0.269 0.264 0.289 66,302,925 0.2785 -5.36%
1997-10-21 0 2.800 2.775 2.800 2.750 3.200 8,965,000 27,120,900 3.0252 0.287 0.284 0.287 0.282 0.328 87,489,803 0.3100 -8.94%
1997-10-20 0 3.075 3.075 3.100 3.050 3.450 12,146,000 39,496,300 3.2518 0.315 0.315 0.318 0.313 0.354 118,533,313 0.3332 0.82%
1997-10-17 1 3.050 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
1997-10-16 1 3.050 - - - - 0 0 - 0.313 - - - - 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 0.313 0.313 0.318 0.305 0.333 88,016,791 0.3164 -5.43%
1997-10-14 0 3.225 3.225 3.250 3.100 3.375 10,843,000 35,128,200 3.2397 0.330 0.330 0.333 0.318 0.346 105,817,282 0.3320 6.61%
1997-10-13 0 3.025 3.000 3.025 2.950 3.150 8,098,000 24,772,200 3.0591 0.310 0.307 0.310 0.302 0.323 79,028,714 0.3135 -3.97%
1997-10-09 0 3.150 3.125 3.150 2.950 3.250 13,160,000 40,208,100 3.0553 0.323 0.320 0.323 0.302 0.333 128,428,980 0.3131 -3.08%
1997-10-08 0 3.250 3.225 3.250 3.250 3.450 7,961,000 26,900,650 3.3791 0.333 0.330 0.333 0.333 0.354 77,691,726 0.3462 -5.80%
1997-10-07 0 3.450 3.425 3.450 3.375 3.500 6,908,000 23,767,950 3.4406 0.354 0.351 0.354 0.346 0.359 67,415,456 0.3526 -1.43%
1997-10-06 0 3.500 3.475 3.500 3.450 3.800 21,522,000 78,110,450 3.6293 0.359 0.356 0.359 0.354 0.389 210,034,081 0.3719 -7.89%
1997-10-03 0 3.800 3.775 3.800 3.575 3.800 22,736,000 84,372,000 3.7109 0.389 0.387 0.389 0.366 0.389 221,881,557 0.3803 6.29%
1997-09-30 0 3.575 3.575 3.600 3.450 3.600 11,634,000 40,967,550 3.5214 0.366 0.366 0.369 0.354 0.369 113,536,684 0.3608 3.62%
1997-09-29 0 3.450 3.425 3.450 3.375 3.500 4,588,000 15,713,800 3.4250 0.354 0.351 0.354 0.346 0.359 44,774,480 0.3510 2.22%
1997-09-26 0 3.375 3.375 3.425 3.300 3.500 8,438,000 28,707,500 3.4022 0.346 0.346 0.351 0.338 0.359 82,346,788 0.3486 -2.17%
1997-09-25 0 3.450 3.425 3.450 3.150 3.450 9,772,000 32,241,400 3.2994 0.354 0.351 0.354 0.323 0.354 95,365,349 0.3381 9.52%
1997-09-24 0 3.150 3.050 3.175 3.150 3.425 7,174,000 23,781,750 3.3150 0.323 0.313 0.325 0.323 0.351 70,011,360 0.3397 -3.82%
1997-09-23 0 3.275 3.275 3.300 3.200 3.425 6,428,000 21,310,350 3.3152 0.336 0.336 0.338 0.328 0.351 62,731,116 0.3397 -4.38%
1997-09-22 0 3.425 3.400 3.425 3.325 3.700 9,524,000 33,338,150 3.5004 0.351 0.348 0.351 0.341 0.379 92,945,107 0.3587 -6.16%
1997-09-19 0 3.650 3.625 3.650 3.625 3.825 13,522,000 50,004,250 3.6980 0.374 0.371 0.374 0.371 0.392 131,961,753 0.3789 -1.35%
1997-09-18 0 3.700 3.675 3.700 3.525 3.750 13,633,850 49,652,133 3.6418 0.379 0.377 0.379 0.361 0.384 133,053,302 0.3732 0.68%
1997-09-16 0 3.675 3.650 3.675 3.600 3.700 12,758,000 46,627,000 3.6547 0.377 0.374 0.377 0.369 0.379 124,505,846 0.3745 -2.00%
1997-09-15 0 3.750 3.725 3.750 3.600 3.800 19,108,000 70,906,500 3.7108 0.384 0.382 0.384 0.369 0.389 186,475,756 0.3802 5.63%
1997-09-12 0 3.550 3.550 3.575 3.400 3.575 13,290,000 46,608,550 3.5070 0.364 0.364 0.366 0.348 0.366 129,697,656 0.3594 3.65%
1997-09-11 0 3.425 3.475 3.500 3.350 3.550 17,530,000 60,913,500 3.4748 0.351 0.356 0.359 0.343 0.364 171,075,990 0.3561 -2.84%
1997-09-10 0 3.525 3.525 3.550 3.475 3.700 41,776,000 150,619,600 3.6054 0.361 0.361 0.364 0.356 0.379 407,693,699 0.3694 1.44%
1997-09-09 0 3.475 3.450 3.475 3.150 3.475 27,803,000 92,468,700 3.3259 0.356 0.354 0.356 0.323 0.356 271,330,618 0.3408 11.20%
1997-09-08 0 3.125 3.100 3.125 2.925 3.200 13,664,000 42,257,450 3.0926 0.320 0.318 0.320 0.300 0.328 133,347,537 0.3169 8.70%
1997-09-05 0 2.875 2.850 2.925 2.725 2.950 8,856,000 25,071,250 2.8310 0.295 0.292 0.300 0.279 0.302 86,426,068 0.2901 4.55%
1997-09-04 0 2.750 2.750 2.800 2.750 3.000 9,297,000 26,759,750 2.8783 0.282 0.282 0.287 0.282 0.307 90,729,805 0.2949 -1.79%
1997-09-03 0 2.800 2.800 2.850 2.800 2.975 7,822,000 22,442,050 2.8691 0.287 0.287 0.292 0.287 0.305 76,335,219 0.2940 9.80%
1997-09-02 0 2.550 2.550 2.600 2.300 3.000 10,722,000 28,618,750 2.6692 0.261 0.261 0.266 0.236 0.307 104,636,438 0.2735 -5.56%
1997-09-01 0 2.700 - 2.700 2.700 3.125 9,356,000 27,751,650 2.9662 0.277 - 0.277 0.277 0.320 91,305,588 0.3039 -12.20%
1997-08-29 0 3.075 3.050 3.075 2.950 3.125 7,922,000 24,424,250 3.0831 0.315 0.313 0.315 0.302 0.320 77,311,123 0.3159 -2.38%
1997-08-28 0 3.150 3.150 3.175 3.025 3.350 13,334,000 43,157,050 3.2366 0.323 0.323 0.325 0.310 0.343 130,127,053 0.3317 -3.08%
1997-08-27 0 3.250 3.225 3.300 3.200 3.400 11,609,150 38,319,546 3.3008 0.333 0.330 0.338 0.328 0.348 113,294,171 0.3382 -4.41%
1997-08-26 0 3.400 3.400 3.425 3.300 3.475 29,396,000 100,125,950 3.4061 0.348 0.348 0.351 0.338 0.356 286,876,771 0.3490 3.03%
1997-08-25 0 3.300 3.300 3.350 3.125 3.350 16,046,000 51,924,300 3.2360 0.338 0.338 0.343 0.320 0.343 156,593,573 0.3316 4.76%
1997-08-22 0 3.150 3.125 3.150 3.050 3.200 7,694,000 24,115,400 3.1343 0.323 0.320 0.323 0.313 0.328 75,086,062 0.3212 -0.79%
1997-08-21 0 3.175 3.175 3.200 3.050 3.300 13,328,000 42,291,750 3.1732 0.325 0.325 0.328 0.313 0.338 130,068,499 0.3251 -0.78%
1997-08-20 0 3.200 3.175 3.200 3.000 3.200 11,344,000 35,477,600 3.1274 0.328 0.325 0.328 0.307 0.328 110,706,562 0.3205 9.40%
1997-08-19 0 2.925 2.925 2.950 2.875 3.150 17,872,000 53,214,200 2.9775 0.300 0.300 0.302 0.295 0.323 174,413,582 0.3051 -4.88%
1997-08-15 0 3.075 3.050 3.075 3.000 3.350 16,222,000 51,036,050 3.1461 0.315 0.313 0.315 0.307 0.343 158,311,164 0.3224 -6.11%
1997-08-14 0 3.275 3.250 3.275 3.250 3.475 24,656,000 83,478,950 3.3857 0.336 0.333 0.336 0.333 0.356 240,618,916 0.3469 -2.24%
1997-08-13 0 3.350 3.350 3.375 3.125 3.375 42,825,000 140,494,000 3.2807 0.343 0.343 0.346 0.320 0.346 417,930,933 0.3362 8.94%
1997-08-12 0 3.075 3.075 3.100 3.000 3.200 23,668,000 72,732,250 3.0730 0.315 0.315 0.318 0.307 0.328 230,976,983 0.3149 6.03%
1997-08-11 0 2.900 2.900 2.925 2.875 2.950 11,784,000 34,551,300 2.9321 0.297 0.297 0.300 0.295 0.302 115,000,540 0.3004 -1.69%
1997-08-08 0 2.950 2.950 2.975 2.925 3.150 20,218,000 60,921,050 3.0132 0.302 0.302 0.305 0.300 0.323 197,308,292 0.3088 -2.48%
1997-08-07 0 3.025 3.000 3.025 3.000 3.350 31,281,000 99,917,350 3.1942 0.310 0.307 0.310 0.307 0.343 305,272,563 0.3273 -2.42%
1997-08-06 0 3.100 3.100 3.125 3.025 3.300 30,367,000 96,840,300 3.1890 0.318 0.318 0.320 0.310 0.338 296,352,799 0.3268 -3.13%
1997-08-05 0 3.200 3.175 3.200 2.950 3.200 58,192,000 178,007,100 3.0590 0.328 0.325 0.328 0.302 0.328 567,898,117 0.3134 10.34%
1997-08-04 0 2.900 2.875 2.900 2.750 2.950 36,474,000 103,928,550 2.8494 0.297 0.295 0.297 0.282 0.302 355,951,263 0.2920 7.41%
1997-08-01 0 2.700 2.700 2.725 2.575 2.775 13,006,000 34,900,600 2.6834 0.277 0.277 0.279 0.264 0.284 126,926,088 0.2750 5.88%
1997-07-31 0 2.550 2.525 2.550 2.525 2.600 7,822,000 20,190,250 2.5812 0.261 0.259 0.261 0.259 0.266 76,335,219 0.2645 0.99%
1997-07-30 0 2.525 2.525 2.550 2.525 2.575 3,990,000 10,124,100 2.5374 0.259 0.259 0.261 0.259 0.264 38,938,574 0.2600 0.00%
1997-07-29 0 2.525 2.500 2.550 2.500 2.600 4,088,000 10,429,200 2.5512 0.259 0.256 0.261 0.256 0.266 39,894,960 0.2614 -0.98%
1997-07-28 0 2.550 2.525 2.550 2.525 2.600 5,120,000 13,137,950 2.5660 0.261 0.259 0.261 0.259 0.266 49,966,290 0.2629 0.00%
1997-07-25 0 2.550 2.525 2.550 2.525 2.650 5,622,000 14,465,400 2.5730 0.261 0.259 0.261 0.259 0.272 54,865,329 0.2637 -1.92%
1997-07-24 0 2.600 2.600 2.625 2.475 2.700 12,580,000 32,656,100 2.5959 0.266 0.266 0.269 0.254 0.277 122,768,736 0.2660 5.05%
1997-07-23 0 2.475 2.425 2.500 2.425 2.625 12,674,000 32,127,550 2.5349 0.254 0.248 0.256 0.248 0.269 123,686,086 0.2598 -1.00%
1997-07-22 0 2.500 2.475 2.500 2.475 2.625 6,636,000 16,873,000 2.5426 0.256 0.254 0.256 0.254 0.269 64,760,996 0.2605 -4.76%
1997-07-21 0 2.625 2.600 2.625 2.550 2.650 8,166,000 21,303,700 2.6088 0.269 0.266 0.269 0.261 0.272 79,692,329 0.2673 -0.94%
1997-07-18 0 2.650 2.625 2.675 2.550 2.750 19,346,000 51,393,600 2.6565 0.272 0.269 0.274 0.261 0.282 188,798,408 0.2722 4.95%
1997-07-17 0 2.525 2.525 2.550 2.500 2.650 8,550,000 22,019,850 2.5754 0.259 0.259 0.261 0.256 0.272 83,439,801 0.2639 -2.88%
1997-07-16 0 2.600 2.575 2.600 2.575 2.650 9,870,000 25,740,600 2.6080 0.266 0.264 0.266 0.264 0.272 96,321,735 0.2672 2.97%
1997-07-15 0 2.525 2.525 2.550 2.525 2.750 11,566,000 30,521,950 2.6389 0.259 0.259 0.261 0.259 0.282 112,873,069 0.2704 -6.48%
1997-07-14 0 2.700 2.675 2.700 2.675 2.925 31,384,000 86,728,100 2.7634 0.277 0.274 0.277 0.274 0.300 306,277,744 0.2832 -5.26%
1997-07-11 0 2.850 2.850 2.875 2.500 2.850 60,512,000 165,476,950 2.7346 0.292 0.292 0.295 0.256 0.292 590,539,092 0.2802 14.00%
1997-07-10 0 2.500 2.500 2.525 2.475 2.625 22,764,000 58,043,700 2.5498 0.256 0.256 0.259 0.254 0.269 222,154,810 0.2613 -0.99%
1997-07-09 0 2.525 2.525 2.550 2.325 2.550 23,322,000 57,695,450 2.4739 0.259 0.259 0.261 0.238 0.261 227,600,355 0.2535 8.60%
1997-07-08 0 2.325 2.300 2.325 2.275 2.350 5,314,000 12,291,200 2.3130 0.238 0.236 0.238 0.233 0.241 51,859,544 0.2370 0.00%
1997-07-07 0 2.325 2.300 2.325 2.275 2.350 3,410,000 7,875,200 2.3094 0.238 0.236 0.238 0.233 0.241 33,278,330 0.2366 1.09%
1997-07-04 0 2.300 2.300 2.325 2.250 2.325 4,142,000 9,456,000 2.2830 0.236 0.236 0.238 0.231 0.238 40,421,948 0.2339 1.10%
1997-07-03 0 2.275 2.275 2.300 2.275 2.400 4,046,000 9,341,300 2.3088 0.233 0.233 0.236 0.233 0.246 39,485,080 0.2366 -3.19%
1997-06-27 0 2.350 2.325 2.350 2.250 2.350 3,532,000 8,128,800 2.3015 0.241 0.238 0.241 0.231 0.241 34,468,933 0.2358 1.08%
1997-06-26 0 2.325 2.325 2.350 2.325 2.450 5,038,000 12,005,950 2.3831 0.238 0.238 0.241 0.238 0.251 49,166,049 0.2442 -1.06%
1997-06-25 0 2.350 2.350 2.375 2.325 2.400 4,920,000 11,641,700 2.3662 0.241 0.241 0.243 0.238 0.246 48,014,482 0.2425 3.30%
1997-06-24 0 2.275 2.275 2.300 2.275 2.375 5,050,000 11,640,000 2.3050 0.233 0.233 0.236 0.233 0.243 49,283,157 0.2362 -4.21%
1997-06-23 0 2.375 2.350 2.400 2.350 2.525 8,916,000 21,745,800 2.4390 0.243 0.241 0.246 0.241 0.259 87,011,610 0.2499 -1.04%
1997-06-20 0 2.400 2.375 2.400 2.375 2.475 7,338,000 17,669,150 2.4079 0.246 0.243 0.246 0.243 0.254 71,611,843 0.2467 -1.03%
1997-06-19 0 2.425 2.425 2.450 2.400 2.500 6,438,000 15,834,400 2.4595 0.248 0.248 0.251 0.246 0.256 62,828,706 0.2520 0.00%
1997-06-18 0 2.425 2.400 2.425 2.375 2.450 4,916,000 11,834,600 2.4074 0.248 0.246 0.248 0.243 0.251 47,975,446 0.2467 2.11%
1997-06-17 0 2.375 2.375 2.400 2.375 2.450 4,198,000 10,056,350 2.3955 0.243 0.243 0.246 0.243 0.251 40,968,454 0.2455 1.06%
1997-06-16 0 2.350 2.325 2.375 2.300 2.500 5,730,000 13,719,500 2.3943 0.241 0.238 0.243 0.236 0.256 55,919,305 0.2453 -1.05%
1997-06-13 0 2.375 2.375 2.400 2.200 2.400 7,688,000 17,651,050 2.2959 0.243 0.243 0.246 0.225 0.246 75,027,508 0.2353 10.47%
1997-06-12 0 2.150 2.150 2.175 2.100 2.550 13,758,000 31,181,750 2.2664 0.220 0.220 0.223 0.215 0.261 134,264,887 0.2322 -14.85%
1997-06-11 0 2.525 2.500 2.525 2.475 2.650 19,352,000 49,385,650 2.5520 0.259 0.256 0.259 0.254 0.272 188,856,962 0.2615 -2.88%
1997-06-10 0 2.600 2.575 2.600 2.575 2.700 18,760,000 49,249,050 2.6252 0.266 0.264 0.266 0.264 0.277 183,079,610 0.2690 2.97%
1997-06-06 0 2.525 2.500 2.525 2.500 2.650 16,618,000 42,845,900 2.5783 0.259 0.256 0.259 0.256 0.272 162,175,744 0.2642 -1.94%
1997-06-05 0 2.575 2.550 2.575 2.500 2.750 19,984,000 52,563,000 2.6303 0.264 0.261 0.264 0.256 0.282 195,024,676 0.2695 -3.74%
1997-06-04 0 2.675 2.650 2.675 2.450 2.700 44,036,000 115,142,500 2.6147 0.274 0.272 0.274 0.251 0.277 429,749,132 0.2679 9.18%
1997-06-03 0 2.450 2.450 2.475 2.400 2.525 16,947,000 42,260,150 2.4937 0.251 0.251 0.254 0.246 0.259 165,386,469 0.2555 2.08%
1997-06-02 0 2.400 2.375 2.400 2.375 2.450 8,642,000 20,731,350 2.3989 0.246 0.243 0.246 0.243 0.251 84,337,633 0.2458 1.05%
1997-05-30 0 2.375 2.350 2.375 2.325 2.425 7,188,000 17,154,450 2.3865 0.243 0.241 0.243 0.238 0.248 70,147,987 0.2445 0.00%
1997-05-29 0 2.375 2.350 2.400 2.350 2.500 8,992,000 21,770,200 2.4211 0.243 0.241 0.246 0.241 0.256 87,753,297 0.2481 -3.06%
1997-05-28 0 2.450 2.425 2.450 2.425 2.550 45,256,000 108,584,550 2.3993 0.251 0.248 0.251 0.248 0.261 441,655,162 0.2459 0.00%
1997-05-27 0 2.450 2.450 2.475 2.400 2.575 35,510,000 88,114,450 2.4814 0.251 0.251 0.254 0.246 0.264 346,543,548 0.2543 3.16%
1997-05-26 0 2.375 2.375 2.400 2.200 2.450 18,136,000 42,210,250 2.3274 0.243 0.243 0.246 0.225 0.251 176,989,968 0.2385 7.95%
1997-05-23 0 2.200 2.150 2.200 2.125 2.250 10,640,000 23,280,050 2.1880 0.225 0.220 0.225 0.218 0.231 103,836,197 0.2242 2.33%
1997-05-22 0 2.150 2.150 2.175 2.100 2.250 6,780,000 14,726,450 2.1720 0.220 0.220 0.223 0.215 0.231 66,166,298 0.2226 2.38%
1997-05-21 0 2.100 2.100 2.150 2.100 2.200 5,670,000 12,101,400 2.1343 0.215 0.215 0.220 0.215 0.225 55,333,763 0.2187 0.00%
1997-05-20 0 2.100 2.075 2.100 2.050 2.200 9,196,000 19,389,000 2.1084 0.215 0.213 0.215 0.210 0.225 89,744,141 0.2160 -3.45%
1997-05-19 0 2.175 2.175 2.200 2.000 2.250 5,996,000 12,817,700 2.1377 0.223 0.223 0.225 0.205 0.231 58,515,210 0.2190 6.10%
1997-05-16 0 2.050 2.075 2.100 2.000 2.125 9,642,000 19,897,500 2.0636 0.210 0.213 0.215 0.205 0.218 94,096,674 0.2115 -2.38%
1997-05-15 0 2.100 2.100 2.150 2.075 2.275 7,043,000 15,451,250 2.1938 0.215 0.215 0.220 0.213 0.233 68,732,926 0.2248 -4.55%
1997-05-14 0 2.200 2.200 2.225 2.000 2.300 11,432,000 24,603,600 2.1522 0.225 0.225 0.228 0.205 0.236 111,565,357 0.2205 0.00%
1997-05-13 0 2.200 2.200 2.250 2.175 2.450 9,936,000 22,817,900 2.2965 0.225 0.225 0.231 0.223 0.251 96,965,832 0.2353 -8.33%
1997-05-12 0 2.400 2.375 2.400 2.400 2.550 18,208,000 44,808,200 2.4609 0.246 0.243 0.246 0.246 0.261 177,692,619 0.2522 -4.00%
1997-05-09 0 2.500 2.475 2.500 2.400 2.575 26,128,000 65,623,100 2.5116 0.256 0.254 0.256 0.246 0.264 254,984,224 0.2574 4.17%
1997-05-08 0 2.400 2.375 2.400 2.325 2.525 20,684,000 49,790,650 2.4072 0.246 0.243 0.246 0.238 0.259 201,856,005 0.2467 -2.04%
1997-05-07 0 2.450 2.425 2.450 2.400 2.575 49,232,000 122,010,150 2.4783 0.251 0.248 0.251 0.246 0.264 480,457,109 0.2539 4.26%
1997-05-06 0 2.350 2.350 2.375 2.100 2.375 24,932,000 55,903,700 2.2422 0.241 0.241 0.243 0.215 0.243 243,312,411 0.2298 13.25%
1997-05-05 0 2.075 2.075 2.100 2.025 2.150 5,462,000 11,349,150 2.0778 0.213 0.213 0.215 0.207 0.220 53,303,882 0.2129 2.47%
1997-05-02 0 2.025 2.050 2.075 2.025 2.200 7,820,000 16,494,950 2.1093 0.207 0.210 0.213 0.207 0.225 76,315,701 0.2161 -4.71%
1997-05-01 0 2.125 2.125 2.150 2.125 2.225 8,052,000 17,425,150 2.1641 0.218 0.218 0.220 0.218 0.228 78,579,799 0.2218 0.00%
1997-04-30 0 2.125 2.100 2.125 2.025 2.175 17,590,000 37,634,850 2.1396 0.218 0.215 0.218 0.207 0.223 171,661,532 0.2192 7.87%
1997-04-29 0 1.970 1.970 1.980 1.910 2.150 10,098,000 20,086,070 1.9891 0.202 0.202 0.203 0.196 0.220 98,546,796 0.2038 -5.06%
1997-04-28 0 2.075 2.075 2.100 1.950 2.325 31,588,000 69,954,500 2.2146 0.213 0.213 0.215 0.200 0.238 308,268,589 0.2269 -5.68%
1997-04-25 0 2.200 2.200 2.225 1.970 2.350 59,812,000 131,126,600 2.1923 0.225 0.225 0.228 0.202 0.241 583,707,763 0.2246 10.00%
1997-04-24 0 2.000 1.990 2.000 1.810 2.100 57,182,000 114,202,360 1.9972 0.205 0.204 0.205 0.185 0.215 558,041,485 0.2046 8.11%
1997-04-23 0 1.850 1.850 1.860 1.840 1.920 25,774,000 48,100,320 1.8662 0.190 0.190 0.191 0.189 0.197 251,529,524 0.1912 1.65%
1997-04-22 0 1.820 1.830 1.840 1.760 1.940 83,247,000 155,848,020 1.8721 0.186 0.188 0.189 0.180 0.199 812,410,890 0.1918 4.00%
1997-04-21 0 1.750 1.740 1.750 1.490 1.760 70,663,780 114,815,297 1.6248 0.179 0.178 0.179 0.153 0.180 689,610,730 0.1665 19.05%
1997-04-18 0 1.470 1.460 1.470 1.400 1.470 14,300,000 20,602,400 1.4407 0.151 0.150 0.151 0.143 0.151 139,554,287 0.1476 6.52%
1997-04-17 0 1.380 1.380 1.390 1.370 1.430 6,668,000 9,259,980 1.3887 0.141 0.141 0.142 0.140 0.147 65,073,286 0.1423 0.73%
1997-04-16 0 1.370 1.370 1.380 1.350 1.400 5,330,000 7,324,560 1.3742 0.140 0.140 0.141 0.138 0.143 52,015,689 0.1408 1.48%
1997-04-15 0 1.350 1.340 1.350 1.330 1.360 1,972,000 2,647,120 1.3424 0.138 0.137 0.138 0.136 0.139 19,244,829 0.1375 0.00%
1997-04-14 0 1.350 1.340 1.350 1.330 1.370 766,000 1,030,780 1.3457 0.138 0.137 0.138 0.136 0.140 7,475,425 0.1379 -1.46%
1997-04-11 0 1.370 1.370 1.380 1.320 1.370 3,452,000 4,637,580 1.3434 0.140 0.140 0.141 0.135 0.140 33,688,210 0.1377 1.48%
1997-04-10 0 1.350 1.330 1.350 1.320 1.360 3,150,000 4,228,940 1.3425 0.138 0.136 0.138 0.135 0.139 30,740,979 0.1376 0.00%
1997-04-09 0 1.350 1.330 1.350 1.340 1.350 1,832,000 2,466,760 1.3465 0.138 0.136 0.138 0.137 0.138 17,878,563 0.1380 0.00%
1997-04-08 0 1.350 1.340 1.350 1.340 1.370 914,000 1,241,240 1.3580 0.138 0.137 0.138 0.137 0.140 8,919,764 0.1392 -1.46%
1997-04-07 0 1.370 1.350 1.370 1.360 1.400 884,000 1,210,380 1.3692 0.140 0.138 0.140 0.139 0.143 8,626,992 0.1403 0.00%
1997-04-04 0 1.370 1.370 1.380 1.370 1.370 450,000 619,500 1.3767 0.140 0.140 0.141 0.140 0.140 4,391,568 0.1411 0.00%
1997-04-03 0 1.370 1.370 1.380 1.370 1.410 2,598,000 3,613,700 1.3910 0.140 0.140 0.141 0.140 0.144 25,353,989 0.1425 -2.14%
1997-04-02 0 1.400 1.390 1.400 1.390 1.410 5,316,000 7,445,020 1.4005 0.143 0.142 0.143 0.142 0.144 51,879,062 0.1435 0.72%
1997-04-01 0 1.390 1.390 1.400 1.340 1.400 1,070,000 1,477,040 1.3804 0.142 0.142 0.143 0.137 0.143 10,442,174 0.1414 0.72%
1997-03-27 0 1.380 1.380 1.390 1.350 1.380 1,338,000 1,827,100 1.3655 0.141 0.141 0.142 0.138 0.141 13,057,597 0.1399 -0.72%
1997-03-26 0 1.390 1.390 1.400 1.390 1.450 1,238,000 1,747,500 1.4116 0.142 0.142 0.143 0.142 0.149 12,081,693 0.1446 -2.11%
1997-03-25 0 1.420 1.410 1.430 1.420 1.450 1,692,000 2,419,020 1.4297 0.146 0.144 0.147 0.146 0.149 16,512,297 0.1465 0.71%
1997-03-24 0 1.410 1.410 1.430 1.380 1.460 2,718,000 3,846,240 1.4151 0.144 0.144 0.147 0.141 0.150 26,525,074 0.1450 3.68%
1997-03-21 0 1.360 1.360 1.370 1.300 1.410 3,566,000 4,816,860 1.3508 0.139 0.139 0.140 0.133 0.144 34,800,740 0.1384 -4.90%
1997-03-20 0 1.430 1.420 1.440 1.410 1.500 3,612,000 5,211,720 1.4429 0.147 0.146 0.148 0.144 0.154 35,249,656 0.1479 -3.38%
1997-03-19 0 1.480 1.480 1.490 1.460 1.520 4,566,000 6,764,640 1.4815 0.152 0.152 0.153 0.150 0.156 44,559,781 0.1518 2.78%
1997-03-18 0 1.440 1.430 1.440 1.420 1.440 2,960,000 4,241,820 1.4330 0.148 0.147 0.148 0.146 0.148 28,886,761 0.1468 0.70%
1997-03-17 0 1.430 1.420 1.430 1.410 1.460 3,070,000 4,393,360 1.4311 0.147 0.146 0.147 0.144 0.150 29,960,256 0.1466 -1.38%
1997-03-14 0 1.450 1.450 1.460 1.410 1.450 2,082,000 2,981,700 1.4321 0.149 0.149 0.150 0.144 0.149 20,318,323 0.1467 -0.68%
1997-03-13 0 1.460 1.450 1.460 1.440 1.470 2,594,000 3,756,040 1.4480 0.150 0.149 0.150 0.148 0.151 25,314,952 0.1484 -0.68%
1997-03-12 0 1.470 1.470 1.480 1.450 1.480 3,052,000 4,470,640 1.4648 0.151 0.151 0.152 0.149 0.152 29,784,593 0.1501 0.00%
1997-03-11 0 1.470 1.460 1.470 1.470 1.530 4,500,000 6,713,140 1.4918 0.151 0.150 0.151 0.151 0.157 43,915,685 0.1529 -2.65%
1997-03-10 0 1.510 1.510 1.520 1.440 1.520 8,090,000 12,014,980 1.4852 0.155 0.155 0.156 0.148 0.156 78,950,642 0.1522 2.72%
1997-03-07 0 1.470 1.450 1.480 1.430 1.500 7,652,000 11,184,800 1.4617 0.151 0.149 0.152 0.147 0.154 74,676,182 0.1498 -0.68%
1997-03-06 0 1.480 1.480 1.490 1.430 1.550 14,328,000 21,186,520 1.4787 0.152 0.152 0.153 0.147 0.159 139,827,540 0.1515 5.71%
1997-03-05 0 1.400 1.400 1.430 1.400 1.480 13,148,000 18,811,820 1.4308 0.143 0.143 0.147 0.143 0.152 128,311,872 0.1466 0.00%
1997-03-04 0 1.400 1.390 1.400 1.380 1.530 20,042,000 29,371,620 1.4655 0.143 0.142 0.143 0.141 0.157 195,590,701 0.1502 -2.10%
1997-03-03 0 1.430 1.430 1.440 1.300 1.440 4,264,000 5,770,540 1.3533 0.147 0.147 0.148 0.133 0.148 41,612,551 0.1387 10.00%
1997-02-28 0 1.300 1.300 1.310 1.290 1.330 3,022,000 3,935,540 1.3023 0.133 0.133 0.134 0.132 0.136 29,491,822 0.1334 -0.76%
1997-02-27 0 1.310 1.300 1.310 1.270 1.320 5,140,000 6,690,620 1.3017 0.134 0.133 0.134 0.130 0.135 50,161,471 0.1334 2.34%
1997-02-26 0 1.280 1.280 1.290 1.280 1.340 4,020,000 5,256,320 1.3075 0.131 0.131 0.132 0.131 0.137 39,231,345 0.1340 -1.54%
1997-02-25 0 1.300 1.300 1.310 1.300 1.320 3,214,000 4,205,380 1.3085 0.133 0.133 0.134 0.133 0.135 31,365,558 0.1341 -0.76%
1997-02-24 0 1.310 1.300 1.310 1.300 1.330 3,868,000 5,095,760 1.3174 0.134 0.133 0.134 0.133 0.136 37,747,971 0.1350 -0.76%
1997-02-21 0 1.320 1.310 1.320 1.300 1.320 4,056,000 5,316,520 1.3108 0.135 0.134 0.135 0.133 0.135 39,582,670 0.1343 0.76%
1997-02-20 0 1.310 1.300 1.310 1.250 1.310 5,172,000 6,698,440 1.2951 0.134 0.133 0.134 0.128 0.134 50,473,760 0.1327 1.55%
1997-02-19 0 1.290 1.290 1.300 1.280 1.330 7,054,000 9,235,640 1.3093 0.132 0.132 0.133 0.131 0.136 68,840,276 0.1342 0.00%
1997-02-18 0 1.290 1.280 1.290 1.250 1.330 7,956,000 10,186,760 1.2804 0.132 0.131 0.132 0.128 0.136 77,642,931 0.1312 -2.27%
1997-02-17 0 1.320 1.320 1.330 1.310 1.380 9,746,000 13,012,560 1.3352 0.135 0.135 0.136 0.134 0.141 95,111,614 0.1368 -0.75%
1997-02-14 0 1.330 1.320 1.330 1.260 1.350 15,446,000 20,253,960 1.3113 0.136 0.135 0.136 0.129 0.138 150,738,148 0.1344 5.56%
1997-02-13 0 1.260 1.240 1.250 1.250 1.400 18,796,000 24,851,640 1.3222 0.129 0.127 0.128 0.128 0.143 183,430,936 0.1355 -5.97%
1997-02-12 0 1.340 1.330 1.350 1.100 1.350 20,532,000 25,191,360 1.2269 0.137 0.136 0.138 0.113 0.138 200,372,631 0.1257 24.07%
1997-02-11 0 1.080 1.080 1.090 1.080 1.120 2,522,000 2,742,140 1.0873 0.111 0.111 0.112 0.111 0.115 24,612,302 0.1114 0.00%
1997-02-10 0 1.080 1.080 1.090 1.080 1.090 1,388,000 1,507,340 1.0860 0.111 0.111 0.112 0.111 0.112 13,545,549 0.1113 0.00%
1997-02-05 0 1.080 1.080 1.100 1.080 1.100 1,076,000 1,177,240 1.0941 0.111 0.111 0.113 0.111 0.113 10,500,728 0.1121 -0.92%
1997-02-04 0 1.090 1.090 1.100 1.080 1.100 2,583,500 2,806,120 1.0862 0.112 0.112 0.113 0.111 0.113 25,212,483 0.1113 1.87%
1997-02-03 0 1.070 1.060 1.070 1.060 1.090 2,262,000 2,434,240 1.0761 0.110 0.109 0.110 0.109 0.112 22,074,951 0.1103 0.94%
1997-01-31 0 1.060 1.060 1.070 1.060 1.090 6,978,000 7,515,900 1.0771 0.109 0.109 0.110 0.109 0.112 68,098,588 0.1104 -1.85%
1997-01-30 0 1.080 1.080 1.090 1.050 1.120 9,228,000 10,064,900 1.0907 0.111 0.111 0.112 0.108 0.115 90,056,431 0.1118 -3.57%
1997-01-29 0 1.120 1.100 1.120 1.090 1.150 9,066,000 10,089,420 1.1129 0.115 0.113 0.115 0.112 0.118 88,475,466 0.1140 0.90%
1997-01-28 0 1.110 1.110 1.130 1.080 1.150 15,170,000 16,988,700 1.1199 0.114 0.114 0.116 0.111 0.118 148,044,653 0.1148 3.74%
1997-01-27 0 1.070 1.070 1.080 0.990 1.110 10,868,000 11,524,900 1.0604 0.110 0.110 0.111 0.101 0.114 106,061,258 0.1087 8.08%
1997-01-24 0 0.990 0.990 1.000 0.980 1.010 5,614,000 5,539,940 0.9868 0.101 0.101 0.102 0.100 0.103 54,787,256 0.1011 0.00%
1997-01-23 0 0.990 0.980 0.990 0.970 1.000 3,700,000 3,646,600 0.9856 0.101 0.100 0.101 0.099 0.102 36,108,452 0.1010 0.00%
1997-01-22 0 0.990 0.980 0.990 0.950 1.000 5,934,000 5,875,020 0.9901 0.101 0.100 0.101 0.097 0.102 57,910,150 0.1015 3.13%
1997-01-21 0 0.960 0.960 0.970 0.960 1.060 22,816,000 22,656,860 0.9930 0.098 0.098 0.099 0.098 0.109 222,662,281 0.1018 -4.95%
1997-01-20 0 1.010 1.000 1.010 0.910 1.030 19,538,000 19,368,720 0.9913 0.103 0.102 0.103 0.093 0.106 190,672,144 0.1016 10.99%
1997-01-17 0 0.910 0.900 0.910 0.870 0.910 7,636,000 6,893,180 0.9027 0.093 0.092 0.093 0.089 0.093 74,520,037 0.0925 3.41%
1997-01-16 0 0.880 0.880 0.890 0.840 0.890 5,216,000 4,586,740 0.8794 0.090 0.090 0.091 0.086 0.091 50,903,158 0.0901 4.76%
1997-01-15 0 0.840 0.840 0.860 0.830 0.900 6,876,000 5,974,180 0.8688 0.086 0.086 0.088 0.085 0.092 67,103,166 0.0890 -4.55%
1997-01-14 0 0.880 0.880 0.890 0.870 0.920 9,534,000 8,486,200 0.8901 0.090 0.090 0.091 0.089 0.094 93,042,697 0.0912 1.15%
1997-01-13 0 0.870 0.860 0.880 0.810 0.870 12,422,000 10,441,320 0.8406 0.089 0.088 0.090 0.083 0.089 121,226,808 0.0861 8.75%
1997-01-10 0 0.800 0.790 0.800 0.760 0.820 6,264,000 4,942,340 0.7890 0.082 0.081 0.082 0.078 0.084 61,130,633 0.0808 2.56%
1997-01-09 0 0.780 0.770 0.780 0.760 0.810 6,552,000 5,082,000 0.7756 0.080 0.079 0.080 0.078 0.083 63,941,237 0.0795 -2.50%
1997-01-08 0 0.800 0.800 0.810 0.700 0.810 8,604,000 6,727,720 0.7819 0.082 0.082 0.083 0.072 0.083 83,966,789 0.0801 8.11%
1997-01-07 0 0.740 0.720 0.740 0.740 0.850 17,870,000 14,259,820 0.7980 0.076 0.074 0.076 0.076 0.087 174,394,064 0.0818 -5.13%
1997-01-06 0 0.780 0.780 0.790 0.650 0.790 15,956,000 11,747,740 0.7363 0.080 0.080 0.081 0.067 0.081 155,715,259 0.0754 21.87%
1997-01-03 0 0.640 0.630 0.650 0.620 0.650 8,080,000 5,131,060 0.6350 0.066 0.065 0.067 0.064 0.067 78,853,052 0.0651 1.59%
1997-01-02 0 0.630 0.630 0.640 0.580 0.630 7,260,000 4,469,300 0.6156 0.065 0.065 0.066 0.059 0.065 70,850,638 0.0631 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 0.063 34,117,607 0.0608 -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 0.063 67,239,793 0.0603 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 21,801,698 0.0573 -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 52,991,593 0.0593 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 43,915,685 0.0549 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 27,520,496 0.0513 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 0.050 0.050 0.049 0.050 20,279,287 0.0496 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 0.049 0.049 0.048 0.052 71,885,096 0.0499 -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 0.046 0.053 189,091,179 0.0486 -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 68,742,685 0.0534 -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 49,263,639 0.0591 -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 65,971,117 0.0602 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 0.063 99,542,219 0.0597 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 87,792,333 0.0542 11.11%
1996-12-09 0 0.495 0.495 0.500 0.455 0.500 3,712,000 1,807,780 0.4870 0.051 0.051 0.051 0.047 0.051 36,225,560 0.0499 8.79%
1996-12-06 0 0.455 0.455 0.460 0.450 0.485 3,298,000 1,542,040 0.4676 0.047 0.047 0.047 0.046 0.050 32,185,317 0.0479 -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 0.050 0.048 0.051 32,614,715 0.0489 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 0.047 0.048 0.046 0.048 18,034,708 0.0471 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 0.047 0.047 0.047 0.048 12,530,609 0.0471 1.10%
1996-12-02 0 0.455 0.455 0.460 0.455 0.465 370,000 170,300 0.4603 0.047 0.047 0.047 0.047 0.048 3,610,845 0.0472 0.00%
1996-11-29 0 0.455 0.455 0.470 0.445 0.460 676,000 308,830 0.4568 0.047 0.047 0.048 0.046 0.047 6,597,112 0.0468 0.00%
1996-11-28 0 0.455 0.455 0.460 0.450 0.460 1,320,000 598,700 0.4536 0.047 0.047 0.047 0.046 0.047 12,881,934 0.0465 -2.15%
1996-11-27 0 0.465 0.465 0.470 0.465 0.480 2,232,000 1,048,480 0.4697 0.048 0.048 0.048 0.048 0.049 21,782,180 0.0481 0.00%
1996-11-26 0 0.465 0.460 0.465 0.430 0.470 2,796,000 1,269,970 0.4542 0.048 0.047 0.048 0.044 0.048 27,286,279 0.0465 4.49%
1996-11-25 0 0.445 0.445 0.450 0.445 0.470 2,930,000 1,333,700 0.4552 0.046 0.046 0.046 0.046 0.048 28,593,990 0.0466 -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 0.046 0.050 16,687,960 0.0487 -5.05%
1996-11-21 0 0.495 0.490 0.495 0.495 0.530 5,902,000 3,013,470 0.5106 0.051 0.050 0.051 0.051 0.054 57,597,860 0.0523 -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 89,724,623 0.0510 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 0.048 0.048 0.045 0.051 100,732,822 0.0484 9.30%
1996-11-18 0 0.430 0.430 0.435 0.430 0.440 1,256,000 545,250 0.4341 0.044 0.044 0.045 0.044 0.045 12,257,356 0.0445 1.18%
1996-11-15 0 0.425 0.420 0.425 0.425 0.450 2,590,000 1,124,550 0.4342 0.044 0.043 0.044 0.044 0.046 25,275,916 0.0445 0.00%
1996-11-14 0 0.425 0.420 0.435 0.425 0.430 980,000 420,900 0.4295 0.044 0.043 0.045 0.044 0.044 9,563,860 0.0440 -2.30%
1996-11-13 0 0.435 0.435 0.440 0.430 0.440 1,732,000 749,420 0.4327 0.045 0.045 0.045 0.044 0.045 16,902,659 0.0443 1.16%
1996-11-12 0 0.430 0.425 0.435 0.425 0.455 2,776,000 1,211,530 0.4364 0.044 0.044 0.045 0.044 0.047 27,091,098 0.0447 -3.37%
1996-11-11 0 0.445 0.440 0.455 0.410 0.455 4,756,000 2,049,980 0.4310 0.046 0.045 0.047 0.042 0.047 46,413,999 0.0442 7.23%
1996-11-08 0 0.415 0.415 0.420 0.415 0.420 1,416,000 589,320 0.4162 0.043 0.043 0.043 0.043 0.043 13,818,802 0.0426 -1.19%
1996-11-07 0 0.420 0.415 0.425 0.405 0.425 2,274,000 941,440 0.4140 0.043 0.043 0.044 0.041 0.044 22,192,059 0.0424 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 0.042 0.041 0.044 23,987,723 0.0422 -2.41%
1996-11-05 0 0.415 0.410 0.425 0.410 0.425 2,160,000 904,250 0.4186 0.043 0.042 0.044 0.042 0.044 21,079,529 0.0429 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 0.042 0.041 0.044 15,809,646 0.0424 -1.22%
1996-11-01 0 0.410 0.400 0.410 0.400 0.430 1,140,000 474,700 0.4164 0.042 0.041 0.042 0.041 0.044 11,125,307 0.0427 -4.65%
1996-10-31 0 0.430 0.415 0.430 0.410 0.440 794,000 343,680 0.4328 0.044 0.043 0.044 0.042 0.045 7,748,679 0.0444 0.00%
1996-10-30 0 0.430 0.425 0.435 0.425 0.440 446,000 193,790 0.4345 0.044 0.044 0.045 0.044 0.045 4,352,532 0.0445 4.88%
1996-10-29 0 0.410 0.410 0.415 0.400 0.420 1,288,000 532,010 0.4131 0.042 0.042 0.043 0.041 0.043 12,569,645 0.0423 -5.75%
1996-10-28 0 0.435 0.435 0.440 0.435 0.450 508,000 222,480 0.4380 0.045 0.045 0.045 0.045 0.046 4,957,593 0.0449 1.16%
1996-10-25 0 0.430 0.430 0.440 0.430 0.430 440,000 189,200 0.4300 0.044 0.044 0.045 0.044 0.044 4,293,978 0.0441 -4.44%
1996-10-24 0 0.450 0.450 0.455 0.440 0.490 5,300,000 2,458,350 0.4638 0.046 0.046 0.047 0.045 0.050 51,722,918 0.0475 -2.17%
1996-10-23 0 0.460 0.465 - 0.390 0.465 1,668,000 713,320 0.4276 0.047 0.048 - 0.040 0.048 16,278,080 0.0438 17.95%
1996-10-22 0 0.390 0.390 0.395 0.390 0.400 664,000 262,350 0.3951 0.040 0.040 0.040 0.040 0.041 6,480,003 0.0405 0.00%
1996-10-18 0 0.390 0.390 0.395 0.390 0.395 342,000 134,480 0.3932 0.040 0.040 0.040 0.040 0.040 3,337,592 0.0403 0.00%
1996-10-17 0 0.390 0.390 0.400 0.385 0.390 338,000 131,130 0.3880 0.040 0.040 0.041 0.039 0.040 3,298,556 0.0398 0.00%
1996-10-16 0 0.390 0.380 0.390 0.390 0.410 774,000 307,350 0.3971 0.040 0.039 0.040 0.040 0.042 7,553,498 0.0407 -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 0.043 0.041 0.043 7,573,016 0.0422 -1.22%
1996-10-14 0 0.410 0.405 0.410 0.400 0.410 1,000,000 405,070 0.4051 0.042 0.041 0.042 0.041 0.042 9,759,041 0.0415 0.00%
1996-10-11 0 0.410 0.390 0.410 0.410 0.430 690,000 284,700 0.4126 0.042 0.040 0.042 0.042 0.044 6,733,738 0.0423 -2.38%
1996-10-10 0 0.420 0.410 0.420 0.410 0.430 340,000 143,500 0.4221 0.043 0.042 0.043 0.042 0.044 3,318,074 0.0432 1.20%
1996-10-09 0 0.415 0.410 0.415 0.400 0.430 2,146,000 891,060 0.4152 0.043 0.042 0.043 0.041 0.044 20,942,902 0.0425 -1.19%
1996-10-08 0 0.420 0.420 0.425 0.400 0.420 4,106,000 1,688,000 0.4111 0.043 0.043 0.044 0.041 0.043 40,070,623 0.0421 -2.33%
1996-10-07 0 0.430 0.430 0.435 0.430 0.465 1,910,000 840,200 0.4399 0.044 0.044 0.045 0.044 0.048 18,639,768 0.0451 -5.49%
1996-10-04 0 0.455 0.455 0.460 0.440 0.465 2,632,000 1,198,910 0.4555 0.047 0.047 0.047 0.045 0.048 25,685,796 0.0467 0.00%
1996-10-03 0 0.455 0.450 0.460 0.440 0.475 3,440,000 1,584,350 0.4606 0.047 0.046 0.047 0.045 0.049 33,571,101 0.0472 4.60%
1996-10-02 0 0.435 0.435 0.440 0.410 0.445 4,054,000 1,739,470 0.4291 0.045 0.045 0.045 0.042 0.046 39,563,152 0.0440 0.00%
1996-10-01 0 0.435 0.435 0.440 0.405 0.445 4,348,000 1,874,020 0.4310 0.045 0.045 0.045 0.041 0.046 42,432,310 0.0442 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 0.042 0.039 0.043 23,929,169 0.0413 9.46%
1996-09-27 0 0.370 0.360 0.370 0.365 0.375 774,000 284,080 0.3670 0.038 0.037 0.038 0.037 0.038 7,553,498 0.0376 0.00%
1996-09-26 0 0.370 0.365 0.370 0.365 0.390 1,190,000 449,200 0.3775 0.038 0.037 0.038 0.037 0.040 11,613,259 0.0387 -2.63%
1996-09-25 0 0.380 0.380 0.385 0.350 0.390 4,934,001 1,846,120 0.3742 0.039 0.039 0.039 0.036 0.040 48,151,118 0.0383 8.57%
1996-09-24 0 0.350 0.350 0.355 0.330 0.350 2,222,000 769,210 0.3462 0.036 0.036 0.036 0.034 0.036 21,684,589 0.0355 6.06%
1996-09-23 0 0.330 0.330 0.335 0.330 0.335 310,000 103,200 0.3329 0.034 0.034 0.034 0.034 0.034 3,025,303 0.0341 -2.94%
1996-09-20 0 0.340 0.340 0.345 0.340 0.345 744,000 256,200 0.3444 0.035 0.035 0.035 0.035 0.035 7,260,727 0.0353 -2.86%
1996-09-19 0 0.350 0.345 0.350 0.335 0.355 1,150,000 396,650 0.3449 0.036 0.035 0.036 0.034 0.036 11,222,897 0.0353 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 0.034 0.034 0.033 0.034 10,852,054 0.0343 1.52%
1996-09-17 0 0.330 0.330 0.340 0.330 0.340 522,000 176,880 0.3389 0.034 0.034 0.035 0.034 0.035 5,094,219 0.0347 -4.35%
1996-09-16 0 0.345 0.340 0.345 0.345 0.355 670,000 233,750 0.3489 0.035 0.035 0.035 0.035 0.036 6,538,558 0.0357 0.00%
1996-09-13 0 0.345 0.330 0.345 0.330 0.345 770,000 258,750 0.3360 0.035 0.034 0.035 0.034 0.035 7,514,462 0.0344 1.47%
1996-09-12 0 0.340 0.340 0.350 0.340 0.350 618,000 213,350 0.3452 0.035 0.035 0.036 0.035 0.036 6,031,087 0.0354 -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 0.036 0.034 0.035 20,591,577 0.0346 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 0.034 0.035 0.031 0.035 17,761,455 0.0339 8.06%
1996-09-09 0 0.310 0.310 0.315 0.310 0.310 220,000 68,200 0.3100 0.032 0.032 0.032 0.032 0.032 2,146,989 0.0318 0.00%
1996-09-06 0 0.310 0.310 0.320 0.310 0.320 410,000 127,300 0.3105 0.032 0.032 0.033 0.032 0.033 4,001,207 0.0318 0.00%
1996-09-05 0 0.310 0.305 0.310 0.305 0.310 434,000 133,760 0.3082 0.032 0.031 0.032 0.031 0.032 4,235,424 0.0316 0.00%
1996-09-04 0 0.310 0.310 0.315 0.310 0.315 522,000 162,680 0.3116 0.032 0.032 0.032 0.032 0.032 5,094,219 0.0319 0.00%
1996-09-03 0 0.310 0.310 0.315 0.310 0.320 1,010,000 314,100 0.3110 0.032 0.032 0.032 0.032 0.033 9,856,631 0.0319 0.00%
1996-09-02 0 0.310 0.310 0.320 0.310 0.315 360,000 112,600 0.3128 0.032 0.032 0.033 0.032 0.032 3,513,255 0.0321 -3.12%
1996-08-30 0 0.320 0.315 0.325 0.320 0.320 294,000 94,080 0.3200 0.033 0.032 0.033 0.033 0.033 2,869,158 0.0328 -3.03%
1996-08-29 0 0.330 0.320 0.330 0.320 0.330 120,000 38,600 0.3217 0.034 0.033 0.034 0.033 0.034 1,171,085 0.0330 1.54%
1996-08-28 0 0.325 0.320 0.325 0.320 0.325 202,000 65,030 0.3219 0.033 0.033 0.033 0.033 0.033 1,971,326 0.0330 1.56%
1996-08-27 0 0.320 0.320 0.325 0.320 0.330 244,000 78,780 0.3229 0.033 0.033 0.033 0.033 0.034 2,381,206 0.0331 -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 0.034 0.033 0.034 2,927,712 0.0339 -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 0.035 0.034 0.034 4,196,388 0.0343 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 0.036 0.034 0.034 3,610,845 0.0343 -2.90%
1996-08-20 0 0.345 0.340 0.350 0.330 0.350 720,000 245,900 0.3415 0.035 0.035 0.036 0.034 0.036 7,026,510 0.0350 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 0.034 0.036 0.033 0.034 12,803,862 0.0335 4.69%
1996-08-16 0 0.320 0.320 0.330 0.320 0.335 954,000 309,880 0.3248 0.033 0.033 0.034 0.033 0.034 9,310,125 0.0333 0.00%
1996-08-15 0 0.320 0.320 0.330 0.295 0.330 3,598,000 1,121,050 0.3116 0.033 0.033 0.034 0.030 0.034 35,113,030 0.0319 3.23%
1996-08-14 0 0.310 0.310 0.320 0.310 0.360 4,504,000 1,524,830 0.3386 0.032 0.032 0.033 0.032 0.037 43,954,721 0.0347 -20.51%
1996-08-13 0 0.390 0.390 0.400 0.390 0.395 130,000 50,950 0.3919 0.040 0.040 0.041 0.040 0.040 1,268,675 0.0402 -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 0.041 0.039 0.040 6,675,184 0.0400 -2.47%
1996-08-09 0 0.405 0.400 0.405 0.400 0.410 512,000 207,600 0.4055 0.041 0.041 0.041 0.041 0.042 4,996,629 0.0415 -1.22%
1996-08-08 0 0.410 0.405 0.410 0.410 0.410 306,000 125,460 0.4100 0.042 0.041 0.042 0.042 0.042 2,986,267 0.0420 1.23%
1996-08-07 0 0.405 0.400 0.415 0.400 0.405 284,000 113,800 0.4007 0.041 0.041 0.043 0.041 0.041 2,771,568 0.0411 0.00%
1996-08-06 0 0.405 0.400 0.410 0.400 0.405 76,000 30,600 0.4026 0.041 0.041 0.042 0.041 0.041 741,687 0.0413 -1.22%
1996-08-05 0 0.410 0.400 0.410 0.400 0.410 806,000 329,290 0.4085 0.042 0.041 0.042 0.041 0.042 7,865,787 0.0419 1.23%
1996-08-02 0 0.405 0.400 0.410 0.395 0.405 266,000 106,850 0.4017 0.041 0.041 0.042 0.040 0.041 2,595,905 0.0412 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 0.041 0.038 0.040 6,245,786 0.0397 -1.25%
1996-07-31 0 0.400 0.400 0.405 0.400 0.410 662,000 266,570 0.4027 0.041 0.041 0.041 0.041 0.042 6,460,485 0.0413 0.00%
1996-07-30 0 0.400 0.390 0.400 0.390 0.400 380,000 149,200 0.3926 0.041 0.040 0.041 0.040 0.041 3,708,436 0.0402 0.00%
1996-07-29 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.041 0.040 0.041 0.041 0.041 487,952 0.0410 0.00%
1996-07-26 0 0.400 0.400 0.405 0.400 0.405 304,000 122,000 0.4013 0.041 0.041 0.041 0.041 0.041 2,966,748 0.0411 0.00%
1996-07-25 0 0.400 - 0.400 0.400 0.410 614,000 247,720 0.4035 0.041 - 0.041 0.041 0.042 5,992,051 0.0413 -2.44%
1996-07-24 0 0.410 0.400 0.410 0.410 0.420 314,000 131,380 0.4184 0.042 0.041 0.042 0.042 0.043 3,064,339 0.0429 0.00%
1996-07-23 0 0.410 0.410 0.415 0.390 0.410 446,000 179,110 0.4016 0.042 0.042 0.043 0.040 0.042 4,352,532 0.0412 1.23%
1996-07-22 0 0.405 0.400 0.405 0.400 0.405 140,000 56,500 0.4036 0.041 0.041 0.041 0.041 0.041 1,366,266 0.0414 -1.22%
1996-07-19 0 0.410 0.410 0.415 0.410 0.415 460,000 190,150 0.4134 0.042 0.042 0.043 0.042 0.043 4,489,159 0.0424 0.00%
1996-07-18 0 0.410 0.410 0.415 0.410 0.420 590,000 244,150 0.4138 0.042 0.042 0.043 0.042 0.043 5,757,834 0.0424 0.00%
1996-07-17 0 0.410 0.410 0.415 0.410 0.415 934,000 383,990 0.4111 0.042 0.042 0.043 0.042 0.043 9,114,944 0.0421 0.00%
1996-07-16 0 0.410 0.410 0.415 0.410 0.420 630,000 261,050 0.4144 0.042 0.042 0.043 0.042 0.043 6,148,196 0.0425 -2.38%
1996-07-15 0 0.420 0.420 0.430 0.400 0.430 988,000 405,640 0.4106 0.043 0.043 0.044 0.041 0.044 9,641,933 0.0421 5.00%
1996-07-12 0 0.400 0.390 0.400 0.390 0.400 534,000 212,500 0.3979 0.041 0.040 0.041 0.040 0.041 5,211,328 0.0408 0.00%
1996-07-11 0 0.400 0.400 0.405 0.395 0.400 1,126,000 448,720 0.3985 0.041 0.041 0.041 0.040 0.041 10,988,680 0.0408 5.26%
1996-07-10 0 0.380 0.380 0.400 0.380 0.385 178,000 67,840 0.3811 0.039 0.039 0.041 0.039 0.039 1,737,109 0.0391 0.00%
1996-07-09 0 0.380 0.370 0.400 - - 0 0 - 0.039 0.038 0.041 - - 0 - 0.00%
1996-07-08 0 0.380 0.370 0.390 0.365 0.385 420,000 156,600 0.3729 0.039 0.038 0.040 0.037 0.039 4,098,797 0.0382 0.00%
1996-07-05 0 0.380 0.375 0.380 0.375 0.390 1,710,000 657,750 0.3846 0.039 0.038 0.039 0.038 0.040 16,687,960 0.0394 0.00%
1996-07-04 0 0.380 0.380 0.390 0.380 0.400 776,000 308,100 0.3970 0.039 0.039 0.040 0.039 0.041 7,573,016 0.0407 -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 0.042 0.041 0.042 5,406,509 0.0416 1.25%
1996-07-02 0 0.400 0.400 0.405 0.400 0.420 130,000 52,900 0.4069 0.041 0.041 0.041 0.041 0.043 1,268,675 0.0417 -2.44%
1996-07-01 0 0.410 0.410 0.415 0.410 0.415 536,000 220,660 0.4117 0.042 0.042 0.043 0.042 0.043 5,230,846 0.0422 1.23%
1996-06-28 0 0.405 0.400 0.410 0.405 0.405 100,000 40,500 0.4050 0.041 0.041 0.042 0.041 0.041 975,904 0.0415 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 0.043 0.041 0.042 780,723 0.0418 -3.57%
1996-06-26 0 0.420 0.410 0.420 0.405 0.420 340,000 140,000 0.4118 0.043 0.042 0.043 0.041 0.043 3,318,074 0.0422 1.20%
1996-06-25 0 0.415 0.415 0.420 0.410 0.420 460,000 192,050 0.4175 0.043 0.043 0.043 0.042 0.043 4,489,159 0.0428 -1.19%
1996-06-24 0 0.420 0.415 0.420 0.415 0.420 200,000 83,850 0.4193 0.043 0.043 0.043 0.043 0.043 1,951,808 0.0430 0.00%
1996-06-21 0 0.420 0.420 0.425 0.415 0.420 240,000 100,300 0.4179 0.043 0.043 0.044 0.043 0.043 2,342,170 0.0428 1.20%
1996-06-19 0 0.415 0.415 0.420 0.415 0.430 640,000 267,400 0.4178 0.043 0.043 0.043 0.043 0.044 6,245,786 0.0428 -1.19%
1996-06-18 0 0.420 0.415 0.420 0.415 0.420 600,000 250,600 0.4177 0.043 0.043 0.043 0.043 0.043 5,855,425 0.0428 2.44%
1996-06-14 0 0.410 0.410 0.420 0.410 0.425 794,000 329,990 0.4156 0.042 0.042 0.043 0.042 0.044 7,748,679 0.0426 -2.38%
1996-06-13 0 0.420 0.420 0.425 0.410 0.420 590,000 247,740 0.4199 0.043 0.043 0.044 0.042 0.043 5,757,834 0.0430 -1.18%
1996-06-12 0 0.425 0.420 0.430 0.425 0.430 496,000 211,730 0.4269 0.044 0.043 0.044 0.044 0.044 4,840,484 0.0437 1.19%
1996-06-11 0 0.420 0.420 0.425 0.420 0.430 696,000 293,820 0.4222 0.043 0.043 0.044 0.043 0.044 6,792,293 0.0433 -2.33%
1996-06-10 0 0.430 0.420 0.430 - - 200,000 86,000 0.4300 0.044 0.043 0.044 - - 1,951,808 0.0441 0.00%
1996-06-07 0 0.430 0.425 0.430 0.420 0.435 332,000 142,990 0.4307 0.044 0.044 0.044 0.043 0.045 3,240,002 0.0441 0.00%
1996-06-06 0 0.430 0.420 0.430 0.420 0.435 552,000 236,610 0.4286 0.044 0.043 0.044 0.043 0.045 5,386,991 0.0439 1.18%
1996-06-05 0 0.425 0.425 0.430 0.425 0.430 378,000 160,750 0.4253 0.044 0.044 0.044 0.044 0.044 3,688,918 0.0436 0.00%
1996-06-04 0 0.425 0.425 0.430 0.425 0.430 528,000 225,400 0.4269 0.044 0.044 0.044 0.044 0.044 5,152,774 0.0437 1.19%
1996-06-03 0 0.420 0.420 0.425 0.420 0.430 560,000 238,150 0.4253 0.043 0.043 0.044 0.043 0.044 5,465,063 0.0436 -3.45%
1996-05-31 0 0.435 0.435 0.440 0.435 0.440 746,000 325,760 0.4367 0.045 0.045 0.045 0.045 0.045 7,280,245 0.0447 1.16%
1996-05-30 0 0.430 0.425 0.430 0.420 0.435 480,000 205,950 0.4291 0.044 0.044 0.044 0.043 0.045 4,684,340 0.0440 0.00%
1996-05-29 0 0.430 0.430 0.440 0.405 0.430 630,000 265,900 0.4221 0.044 0.044 0.045 0.041 0.044 6,148,196 0.0432 4.88%
1996-05-28 0 0.410 0.410 0.415 0.410 0.410 610,000 250,100 0.4100 0.042 0.042 0.043 0.042 0.042 5,953,015 0.0420 -1.20%
1996-05-27 0 0.415 0.410 0.415 0.410 0.420 270,000 111,950 0.4146 0.043 0.042 0.043 0.042 0.043 2,634,941 0.0425 -2.35%
1996-05-24 0 0.425 0.420 0.425 0.420 0.425 1,150,000 483,920 0.4208 0.044 0.043 0.044 0.043 0.044 11,222,897 0.0431 1.19%
1996-05-23 0 0.420 0.420 0.430 0.420 0.435 1,120,000 476,800 0.4257 0.043 0.043 0.044 0.043 0.045 10,930,126 0.0436 0.00%
1996-05-22 0 0.420 0.420 0.430 0.415 0.450 1,028,000 450,600 0.4383 0.043 0.043 0.044 0.043 0.046 10,032,294 0.0449 -5.62%
1996-05-21 0 0.445 0.440 0.445 0.445 0.455 1,722,000 774,160 0.4496 0.046 0.045 0.046 0.046 0.047 16,805,069 0.0461 -1.11%
1996-05-20 0 0.450 0.450 0.455 0.440 0.465 6,460,000 2,931,900 0.4539 0.046 0.046 0.047 0.045 0.048 63,043,405 0.0465 2.27%
1996-05-17 0 0.440 0.435 0.440 0.430 0.450 3,078,000 1,363,890 0.4431 0.045 0.045 0.045 0.044 0.046 30,038,328 0.0454 2.33%
1996-05-16 0 0.430 0.425 0.440 0.430 0.430 300,000 129,000 0.4300 0.044 0.044 0.045 0.044 0.044 2,927,712 0.0441 -1.15%
1996-05-15 0 0.435 0.430 0.435 0.435 0.445 460,000 201,100 0.4372 0.045 0.044 0.045 0.045 0.046 4,489,159 0.0448 -2.25%
1996-05-14 0 0.445 0.430 0.445 0.420 0.450 1,418,000 627,860 0.4428 0.046 0.044 0.046 0.043 0.046 13,838,320 0.0454 4.71%
1996-05-13 0 0.425 0.420 0.425 0.420 0.430 972,000 411,050 0.4229 0.044 0.043 0.044 0.043 0.044 9,485,788 0.0433 1.19%
1996-05-10 0 0.420 0.415 0.420 0.415 0.420 1,110,000 463,950 0.4180 0.043 0.043 0.043 0.043 0.043 10,832,536 0.0428 0.00%
1996-05-09 0 0.420 0.400 0.420 0.400 0.450 1,654,000 718,550 0.4344 0.043 0.041 0.043 0.041 0.046 16,141,454 0.0445 -5.62%
1996-05-08 0 0.445 0.445 0.450 0.445 0.450 660,000 295,950 0.4484 0.046 0.046 0.046 0.046 0.046 6,440,967 0.0459 -3.26%
1996-05-07 0 0.460 0.450 0.460 0.455 0.460 402,000 183,740 0.4571 0.047 0.046 0.047 0.047 0.047 3,923,135 0.0468 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 0.048 0.047 0.048 18,249,407 0.0475 -1.08%
1996-05-03 0 0.465 0.465 0.470 0.460 0.470 1,466,000 681,650 0.4650 0.048 0.048 0.048 0.047 0.048 14,306,754 0.0476 -2.11%
1996-05-02 0 0.475 0.470 0.480 0.470 0.490 2,506,000 1,206,950 0.4816 0.049 0.048 0.049 0.048 0.050 24,456,157 0.0494 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 0.049 0.047 0.048 15,126,514 0.0477 1.08%
1996-04-30 0 0.465 0.465 0.470 0.465 0.465 592,000 275,280 0.4650 0.048 0.048 0.048 0.048 0.048 5,777,352 0.0476 -1.06%
1996-04-29 0 0.470 0.465 0.475 0.465 0.480 752,000 353,430 0.4700 0.048 0.048 0.049 0.048 0.049 7,338,799 0.0482 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 0.049 0.048 0.049 6,148,196 0.0487 -3.09%
1996-04-25 0 0.485 0.485 0.490 0.460 0.475 460,000 216,150 0.4699 0.050 0.050 0.050 0.047 0.049 4,489,159 0.0481 1.04%
1996-04-24 0 0.480 0.475 0.480 0.480 0.480 242,000 116,160 0.4800 0.049 0.049 0.049 0.049 0.049 2,361,688 0.0492 0.00%
1996-04-23 0 0.480 0.475 0.490 0.475 0.500 992,000 486,370 0.4903 0.049 0.049 0.050 0.049 0.051 9,680,969 0.0502 -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 8,392,775 0.0509 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 0.049 0.049 0.048 0.049 11,613,259 0.0488 1.05%
1996-04-18 0 0.475 0.475 0.480 0.470 0.490 2,174,000 1,042,620 0.4796 0.049 0.049 0.049 0.048 0.050 21,216,155 0.0491 -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 0.050 0.051 10,734,945 0.0510 -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 5,855,425 0.0518 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 0.052 975,904 0.0520 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 10,246,993 0.0521 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 0.051 0.053 0.051 0.053 15,790,128 0.0517 -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 14,443,381 0.0552 -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 17,839,527 0.0540 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 18,015,190 0.0497 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 0.050 8,841,691 0.0489 -1.05%
1996-04-01 0 0.475 0.475 0.480 0.470 0.500 744,000 358,040 0.4812 0.049 0.049 0.049 0.048 0.051 7,260,727 0.0493 -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 6,011,569 0.0513 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 15,321,694 0.0508 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 0.051 0.050 0.052 37,162,428 0.0514 -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 12,550,127 0.0541 -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 15,536,393 0.0559 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 26,603,146 0.0552 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 14,931,333 0.0551 -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 24,592,783 0.0575 -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 35,542,427 0.0592 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 34,956,885 0.0553 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 55,509,425 0.0525 3.03%
1996-03-14 0 0.495 0.490 0.500 0.480 0.600 15,062,000 7,573,950 0.5029 0.051 0.050 0.051 0.049 0.061 146,990,676 0.0515 -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 0.068 183,704,189 0.0630 -21.05%
1996-03-12 0 0.760 0.750 0.760 0.730 0.800 4,412,000 3,373,480 0.7646 0.078 0.077 0.078 0.075 0.082 43,056,889 0.0783 5.56%
1996-03-11 0 0.720 0.710 0.720 0.660 0.780 7,122,000 5,089,900 0.7147 0.074 0.073 0.074 0.068 0.080 69,503,890 0.0732 -13.25%
1996-03-08 0 0.830 0.830 0.850 0.830 0.870 4,228,000 3,582,640 0.8474 0.085 0.085 0.087 0.085 0.089 41,261,226 0.0868 -3.49%
1996-03-07 0 0.860 0.860 0.870 0.860 0.880 1,844,000 1,605,200 0.8705 0.088 0.088 0.089 0.088 0.090 17,995,672 0.0892 -2.27%
1996-03-06 0 0.880 0.880 0.890 0.880 0.910 5,874,000 5,205,960 0.8863 0.090 0.090 0.091 0.090 0.093 57,324,607 0.0908 -2.22%
1996-03-05 0 0.900 0.890 0.920 0.890 0.920 7,606,000 6,869,680 0.9032 0.092 0.091 0.094 0.091 0.094 74,227,266 0.0925 2.27%
1996-03-04 0 0.880 0.870 0.900 0.870 0.940 4,068,000 3,675,920 0.9036 0.090 0.089 0.092 0.089 0.096 39,699,779 0.0926 -4.35%
1996-03-01 0 0.920 0.910 0.920 0.910 0.950 5,524,000 5,145,180 0.9314 0.094 0.093 0.094 0.093 0.097 53,908,943 0.0954 -2.13%
1996-02-29 0 0.940 0.940 0.950 0.920 0.960 17,730,000 16,727,440 0.9435 0.096 0.096 0.097 0.094 0.098 173,027,798 0.0967 1.08%
1996-02-28 0 0.930 0.920 0.930 0.870 0.930 15,124,000 13,619,740 0.9005 0.095 0.094 0.095 0.089 0.095 147,595,737 0.0923 8.14%
1996-02-27 0 0.860 0.850 0.860 0.840 0.860 2,542,000 2,172,000 0.8544 0.088 0.087 0.088 0.086 0.088 24,807,482 0.0876 1.18%
1996-02-26 0 0.850 0.850 0.860 0.820 0.860 3,028,000 2,538,020 0.8382 0.087 0.087 0.088 0.084 0.088 29,550,376 0.0859 3.66%
1996-02-23 0 0.820 0.810 0.830 0.800 0.840 5,586,000 4,574,900 0.8190 0.084 0.083 0.085 0.082 0.086 54,514,003 0.0839 -1.20%
1996-02-22 0 0.830 0.820 0.840 0.830 0.860 1,928,000 1,628,020 0.8444 0.085 0.084 0.086 0.085 0.088 18,815,431 0.0865 -3.49%
1996-02-16 0 0.860 0.860 0.870 0.850 0.860 1,980,000 1,685,400 0.8512 0.088 0.088 0.089 0.087 0.088 19,322,901 0.0872 1.18%
1996-02-15 0 0.850 0.840 0.850 0.830 0.850 1,886,000 1,588,900 0.8425 0.087 0.086 0.087 0.085 0.087 18,405,551 0.0863 0.00%
1996-02-14 0 0.850 0.840 0.850 0.840 0.860 3,688,000 3,135,460 0.8502 0.087 0.086 0.087 0.086 0.088 35,991,343 0.0871 0.00%
1996-02-13 0 0.850 0.850 0.860 0.840 0.910 7,734,000 6,801,580 0.8794 0.087 0.087 0.088 0.086 0.093 75,476,423 0.0901 -3.41%
1996-02-12 0 0.880 0.880 0.890 0.850 0.910 10,984,000 9,604,540 0.8744 0.090 0.090 0.091 0.087 0.093 107,193,307 0.0896 6.02%
1996-02-09 0 0.830 0.830 0.840 0.830 0.850 2,338,000 1,972,520 0.8437 0.085 0.085 0.086 0.085 0.087 22,816,638 0.0865 -1.19%
1996-02-08 0 0.840 0.840 0.850 0.820 0.860 4,378,000 3,687,320 0.8422 0.086 0.086 0.087 0.084 0.088 42,725,082 0.0863 -2.33%
1996-02-07 0 0.860 0.860 0.870 0.860 0.910 7,212,000 6,398,000 0.8871 0.088 0.088 0.089 0.088 0.093 70,382,204 0.0909 -2.27%
1996-02-06 0 0.880 0.880 0.890 0.870 0.930 12,874,000 11,581,780 0.8996 0.090 0.090 0.091 0.089 0.095 125,637,894 0.0922 -4.35%
1996-02-05 0 0.920 0.910 0.920 0.850 0.930 23,160,000 21,145,780 0.9130 0.094 0.093 0.094 0.087 0.095 226,019,391 0.0936 12.20%
1996-02-02 0 0.820 0.820 0.830 0.770 0.830 12,826,000 10,401,600 0.8110 0.084 0.084 0.085 0.079 0.085 125,169,460 0.0831 7.89%
1996-02-01 0 0.760 0.750 0.760 0.740 0.790 5,084,000 3,855,880 0.7584 0.078 0.077 0.078 0.076 0.081 49,614,965 0.0777 1.33%
1996-01-31 0 0.750 0.740 0.750 0.740 0.770 2,906,000 2,178,240 0.7496 0.077 0.076 0.077 0.076 0.079 28,359,773 0.0768 -3.85%
1996-01-30 0 0.780 0.770 0.780 0.760 0.780 1,730,000 1,335,340 0.7719 0.080 0.079 0.080 0.078 0.080 16,883,141 0.0791 1.30%
1996-01-29 0 0.770 0.770 0.780 0.770 0.780 1,050,000 813,000 0.7743 0.079 0.079 0.080 0.079 0.080 10,246,993 0.0793 0.00%
1996-01-26 0 0.770 0.770 0.780 0.770 0.790 3,806,000 2,980,460 0.7831 0.079 0.079 0.080 0.079 0.081 37,142,910 0.0802 0.00%
1996-01-25 0 0.770 0.760 0.770 0.760 0.830 3,326,000 2,627,040 0.7898 0.079 0.078 0.079 0.078 0.085 32,458,571 0.0809 -2.53%
1996-01-24 0 0.790 0.780 0.800 0.780 0.840 4,184,000 3,342,540 0.7989 0.081 0.080 0.082 0.080 0.086 40,831,828 0.0819 -4.82%
1996-01-23 0 0.830 0.820 0.830 0.820 0.870 6,582,000 5,557,700 0.8444 0.085 0.084 0.085 0.084 0.089 64,234,008 0.0865 -1.19%
1996-01-22 0 0.840 0.840 0.850 0.830 0.900 12,123,419 10,498,481 0.8660 0.086 0.086 0.087 0.085 0.092 118,312,944 0.0887 5.00%
1996-01-19 0 0.800 0.800 0.810 0.800 0.850 13,724,000 11,368,840 0.8284 0.082 0.082 0.083 0.082 0.087 133,933,079 0.0849 1.27%
1996-01-18 0 0.790 0.780 0.800 0.750 0.790 8,180,000 6,306,800 0.7710 0.081 0.080 0.082 0.077 0.081 79,828,956 0.0790 8.22%
1996-01-17 0 0.730 0.720 0.730 0.720 0.750 3,772,000 2,763,880 0.7327 0.075 0.074 0.075 0.074 0.077 36,811,103 0.0751 2.82%
1996-01-16 0 0.710 0.700 0.720 0.700 0.720 6,956,000 4,898,800 0.7043 0.073 0.072 0.074 0.072 0.074 67,883,890 0.0722 4.41%
1996-01-15 0 0.680 0.670 0.680 0.660 0.730 3,194,000 2,179,620 0.6824 0.070 0.069 0.070 0.068 0.075 31,170,377 0.0699 3.03%
1996-01-12 0 0.660 0.650 0.660 0.650 0.670 3,476,000 2,299,780 0.6616 0.068 0.067 0.068 0.067 0.069 33,922,427 0.0678 4.76%
1996-01-11 0 0.630 0.630 0.650 0.610 0.690 6,120,000 3,944,720 0.6446 0.065 0.065 0.067 0.063 0.071 59,725,331 0.0660 -4.55%
1996-01-10 0 0.660 0.650 0.690 0.660 0.710 3,864,000 2,634,020 0.6817 0.068 0.067 0.071 0.068 0.073 37,708,935 0.0699 -5.71%
1996-01-09 0 0.700 0.710 0.720 0.680 0.750 3,928,000 2,819,780 0.7179 0.072 0.073 0.074 0.070 0.077 38,333,513 0.0736 4.48%
1996-01-08 0 0.670 0.670 0.690 0.620 0.680 3,296,000 2,196,680 0.6665 0.069 0.069 0.071 0.064 0.070 32,165,799 0.0683 8.06%
1996-01-05 0 0.620 0.620 0.650 0.620 0.700 2,794,000 1,852,120 0.6629 0.064 0.064 0.067 0.064 0.072 27,266,761 0.0679 -10.14%
1996-01-04 0 0.690 0.690 0.720 0.680 0.740 550,000 385,420 0.7008 0.071 0.071 0.074 0.070 0.076 5,367,473 0.0718 -5.48%
1996-01-03 0 0.730 0.690 0.730 0.690 0.730 588,000 411,080 0.6991 0.075 0.071 0.075 0.071 0.075 5,738,316 0.0716 4.29%
1996-01-02 0 0.700 0.700 0.730 0.700 0.750 440,000 320,100 0.7275 0.072 0.072 0.075 0.072 0.077 4,293,978 0.0745 -5.41%
1995-12-29 0 0.740 0.670 0.760 0.660 0.780 784,000 568,040 0.7245 0.076 0.069 0.078 0.068 0.080 7,651,088 0.0742 0.00%
1995-12-28 0 0.740 0.740 0.780 0.730 0.800 226,000 168,940 0.7475 0.076 0.076 0.080 0.075 0.082 2,205,543 0.0766 -5.13%
1995-12-27 0 0.780 0.720 0.780 0.800 0.800 2,000 1,600 0.8000 0.080 0.074 0.080 0.082 0.082 19,518 0.0820 -2.50%
1995-12-22 0 0.800 0.720 0.800 0.780 0.800 46,000 36,040 0.7835 0.082 0.074 0.082 0.080 0.082 448,916 0.0803 2.56%
1995-12-21 0 0.780 0.730 0.800 0.750 0.820 276,000 213,960 0.7752 0.080 0.075 0.082 0.077 0.084 2,693,495 0.0794 -2.50%
1995-12-20 0 0.800 0.760 0.800 0.800 0.810 272,000 218,400 0.8029 0.082 0.078 0.082 0.082 0.083 2,654,459 0.0823 -2.44%
1995-12-19 0 0.820 0.800 0.830 0.760 0.820 240,000 187,420 0.7809 0.084 0.082 0.085 0.078 0.084 2,342,170 0.0800 2.50%
1995-12-18 0 0.800 0.800 0.840 0.800 0.840 214,000 174,680 0.8163 0.082 0.082 0.086 0.082 0.086 2,088,435 0.0836 -1.23%
1995-12-15 0 0.810 0.830 0.840 0.810 0.840 378,000 312,600 0.8270 0.083 0.085 0.086 0.083 0.086 3,688,918 0.0847 -2.41%
1995-12-14 0 0.830 0.820 0.860 0.820 0.840 422,000 351,960 0.8340 0.085 0.084 0.088 0.084 0.086 4,118,315 0.0855 -1.19%
1995-12-13 0 0.840 0.830 0.870 0.780 0.880 1,906,000 1,515,060 0.7949 0.086 0.085 0.089 0.080 0.090 18,600,732 0.0815 0.00%
1995-12-12 0 0.840 0.840 0.850 0.840 0.840 432,000 362,880 0.8400 0.086 0.086 0.087 0.086 0.086 4,215,906 0.0861 0.00%
1995-12-11 0 0.840 0.840 0.850 0.840 0.880 728,000 615,420 0.8454 0.086 0.086 0.087 0.086 0.090 7,104,582 0.0866 -3.45%
1995-12-08 0 0.870 0.840 0.870 0.830 0.870 1,378,000 1,154,520 0.8378 0.089 0.086 0.089 0.085 0.089 13,447,959 0.0859 4.82%
1995-12-07 0 0.830 0.830 0.870 0.830 0.880 224,000 188,180 0.8401 0.085 0.085 0.089 0.085 0.090 2,186,025 0.0861 -4.05%
1995-12-06 0 0.880 0.870 0.880 0.870 0.900 242,000 212,920 0.8798 0.089 0.088 0.089 0.088 0.091 2,402,642 0.0886 0.00%
1995-12-05 0 0.880 0.880 0.890 0.880 0.900 526,000 463,800 0.8817 0.089 0.089 0.090 0.089 0.091 5,222,272 0.0888 -1.12%
1995-12-04 0 0.890 0.890 0.900 0.880 0.900 668,000 591,140 0.8849 0.090 0.090 0.091 0.089 0.091 6,632,086 0.0891 -1.11%
1995-12-01 0 0.900 0.850 0.900 0.850 0.910 708,000 612,520 0.8651 0.091 0.086 0.091 0.086 0.092 7,029,217 0.0871 2.27%
1995-11-30 0 0.880 0.850 0.880 0.850 0.880 374,000 322,720 0.8629 0.089 0.086 0.089 0.086 0.089 3,713,174 0.0869 1.15%
1995-11-29 0 0.870 0.850 0.870 0.850 0.890 336,000 292,180 0.8696 0.088 0.086 0.088 0.086 0.090 3,335,900 0.0876 -3.33%
1995-11-28 0 0.900 0.880 0.900 0.860 0.900 568,000 496,060 0.8733 0.091 0.089 0.091 0.087 0.091 5,639,259 0.0880 4.65%
1995-11-27 0 0.860 0.860 0.900 0.840 0.870 428,000 365,200 0.8533 0.087 0.087 0.091 0.085 0.088 4,249,301 0.0859 0.00%
1995-11-24 0 0.860 0.860 0.890 0.860 0.900 866,000 768,760 0.8877 0.087 0.087 0.090 0.087 0.091 8,597,884 0.0894 -3.37%
1995-11-23 0 0.890 0.870 0.890 0.870 0.900 520,000 461,200 0.8869 0.090 0.088 0.090 0.088 0.091 5,162,702 0.0893 0.00%
1995-11-22 0 0.890 0.890 0.900 0.870 0.910 680,000 608,400 0.8947 0.090 0.090 0.091 0.088 0.092 6,751,226 0.0901 -1.11%
1995-11-21 0 0.900 0.890 0.900 0.890 0.910 186,000 167,740 0.9018 0.091 0.090 0.091 0.090 0.092 1,846,659 0.0908 4.65%
1995-11-20 0 0.860 0.850 0.880 0.850 0.880 162,000 141,020 0.8705 0.087 0.086 0.089 0.086 0.089 1,608,380 0.0877 -4.44%
1995-11-17 0 0.900 0.890 0.900 0.900 0.910 250,000 227,000 0.9080 0.091 0.090 0.091 0.091 0.092 2,482,068 0.0915 -4.26%
1995-11-16 0 0.940 0.930 0.940 0.940 0.990 484,000 471,460 0.9741 0.095 0.094 0.095 0.095 0.100 4,805,284 0.0981 -2.08%
1995-11-15 0 0.960 0.950 0.970 0.960 0.960 540,000 518,400 0.9600 0.097 0.096 0.098 0.097 0.097 5,361,267 0.0967 0.00%
1995-11-14 0 0.960 0.960 0.970 0.960 0.970 320,000 309,400 0.9669 0.097 0.097 0.098 0.097 0.098 3,177,047 0.0974 -1.03%
1995-11-13 0 0.970 0.960 0.980 0.970 0.980 230,000 224,100 0.9743 0.098 0.097 0.099 0.098 0.099 2,283,503 0.0981 0.00%
1995-11-10 0 0.970 0.960 0.970 0.960 0.970 252,000 242,820 0.9636 0.098 0.097 0.098 0.097 0.098 2,501,925 0.0971 -1.02%
1995-11-09 0 0.980 0.970 0.980 0.960 1.010 910,000 902,500 0.9918 0.099 0.098 0.099 0.097 0.102 9,034,728 0.0999 0.00%
1995-11-08 0 0.980 0.980 1.000 0.970 0.980 30,000 29,300 0.9767 0.099 0.099 0.101 0.098 0.099 297,848 0.0984 0.00%
1995-11-07 0 0.980 0.980 1.020 0.980 1.000 40,000 39,600 0.9900 0.099 0.099 0.103 0.099 0.101 397,131 0.0997 -2.00%
1995-11-06 0 1.000 0.990 1.020 1.000 1.020 558,000 562,840 1.0087 0.101 0.100 0.103 0.101 0.103 5,539,976 0.1016 2.04%
1995-11-03 0 0.980 0.980 1.000 0.980 1.000 270,000 265,000 0.9815 0.099 0.099 0.101 0.099 0.101 2,680,634 0.0989 1.03%
1995-11-02 0 0.970 0.960 0.980 0.970 0.970 1,260,000 1,222,200 0.9700 0.098 0.097 0.099 0.098 0.098 12,509,624 0.0977 0.00%
1995-10-31 0 0.970 0.960 0.970 0.970 0.970 1,102,000 1,068,940 0.9700 0.098 0.097 0.098 0.098 0.098 10,940,957 0.0977 0.00%
1995-10-30 0 0.970 0.960 0.970 0.960 0.980 1,110,000 1,076,200 0.9695 0.098 0.097 0.098 0.097 0.099 11,020,383 0.0977 0.00%
1995-10-27 0 0.970 0.950 0.970 0.970 0.980 400,000 390,000 0.9750 0.098 0.096 0.098 0.098 0.099 3,971,309 0.0982 1.04%
1995-10-26 0 0.960 0.950 0.970 0.960 0.970 142,000 136,820 0.9635 0.097 0.096 0.098 0.097 0.098 1,409,815 0.0970 -1.03%
1995-10-25 0 0.970 0.970 0.980 0.970 0.980 390,000 380,800 0.9764 0.098 0.098 0.099 0.098 0.099 3,872,026 0.0983 -1.02%
1995-10-24 0 0.980 0.960 1.000 0.960 1.000 20,000 19,480 0.9740 0.099 0.097 0.101 0.097 0.101 198,565 0.0981 -2.00%
1995-10-23 0 1.000 0.980 1.000 - - 0 0 - 0.101 0.099 0.101 - - 0 - 0.00%
1995-10-20 0 1.000 0.980 1.000 1.000 1.000 30,000 30,000 1.0000 0.101 0.099 0.101 0.101 0.101 297,848 0.1007 -1.96%
1995-10-19 0 1.020 1.000 1.020 1.020 1.020 50,000 51,000 1.0200 0.103 0.101 0.103 0.103 0.103 496,414 0.1027 -1.92%
1995-10-18 0 1.040 1.000 1.080 1.000 1.040 120,000 122,000 1.0167 0.105 0.101 0.109 0.101 0.105 1,191,393 0.1024 4.00%
1995-10-17 0 1.000 0.960 1.000 0.980 1.000 70,000 69,640 0.9949 0.101 0.097 0.101 0.099 0.101 694,979 0.1002 0.00%
1995-10-16 0 1.000 0.960 1.000 1.000 1.000 30,000 30,000 1.0000 0.101 0.097 0.101 0.101 0.101 297,848 0.1007 -1.96%
1995-10-13 0 1.020 1.000 1.020 - - 0 0 - 0.103 0.101 0.103 - - 0 - 0.00%
1995-10-12 0 1.020 1.000 1.020 1.000 1.020 218,000 218,100 1.0005 0.103 0.101 0.103 0.101 0.103 2,164,364 0.1008 2.00%
1995-10-11 0 1.000 1.000 1.030 1.000 1.020 210,000 210,140 1.0007 0.101 0.101 0.104 0.101 0.103 2,084,937 0.1008 -3.85%
1995-10-10 0 1.040 1.000 1.040 1.040 1.040 4,000 4,160 1.0400 0.105 0.101 0.105 0.105 0.105 39,713 0.1048 -0.95%
1995-10-09 0 1.050 1.010 1.050 1.050 1.050 340,000 357,000 1.0500 0.106 0.102 0.106 0.106 0.106 3,375,613 0.1058 -2.78%
1995-10-06 0 1.080 1.030 1.100 1.050 1.090 54,000 57,900 1.0722 0.109 0.104 0.111 0.106 0.110 536,127 0.1080 4.85%
1995-10-05 0 1.030 1.030 1.050 1.000 1.030 244,000 251,140 1.0293 0.104 0.104 0.106 0.101 0.104 2,422,499 0.1037 3.00%
1995-10-04 0 1.000 1.000 1.030 1.000 1.000 150,000 150,000 1.0000 0.101 0.101 0.104 0.101 0.101 1,489,241 0.1007 -3.85%
1995-10-03 0 1.040 1.010 1.040 - - 0 0 - 0.105 0.102 0.105 - - 0 - -0.95%
1995-10-02 0 1.050 1.000 1.050 0.960 1.050 266,000 263,600 0.9910 0.106 0.101 0.106 0.097 0.106 2,640,921 0.0998 10.53%
1995-09-29 0 0.950 0.950 1.000 0.950 1.000 180,000 173,980 0.9666 0.096 0.096 0.101 0.096 0.101 1,787,089 0.0974 -3.06%
1995-09-28 0 0.980 0.950 1.030 0.980 1.030 130,000 129,100 0.9931 0.099 0.096 0.104 0.099 0.104 1,290,675 0.1000 -2.00%
1995-09-27 0 1.000 0.980 1.050 1.000 1.060 52,000 52,120 1.0023 0.101 0.099 0.106 0.101 0.107 516,270 0.1010 -3.85%
1995-09-26 0 1.040 1.000 1.050 1.000 1.060 168,000 172,000 1.0238 0.105 0.101 0.106 0.101 0.107 1,667,950 0.1031 -1.89%
1995-09-25 0 1.060 - 1.060 - - 0 0 - 0.107 - 0.107 - - 0 - -0.93%
1995-09-22 0 1.070 1.010 1.080 1.000 1.070 156,000 164,920 1.0572 0.108 0.102 0.109 0.101 0.108 1,548,811 0.1065 0.94%
1995-09-21 0 1.060 1.020 1.060 1.060 1.070 230,000 244,400 1.0626 0.107 0.103 0.107 0.107 0.108 2,283,503 0.1070 -0.93%
1995-09-20 0 1.070 1.070 1.080 1.070 1.080 74,000 79,220 1.0705 0.108 0.108 0.109 0.108 0.109 734,692 0.1078 0.00%
1995-09-19 0 1.070 1.070 1.100 1.070 1.070 502,000 537,140 1.0700 0.108 0.108 0.111 0.108 0.108 4,983,993 0.1078 0.00%
1995-09-18 0 1.070 1.060 1.070 1.050 1.100 930,000 994,520 1.0694 0.108 0.107 0.108 0.106 0.111 9,233,294 0.1077 -0.93%
1995-09-15 0 1.080 1.060 1.080 1.060 1.080 390,000 417,300 1.0700 0.109 0.107 0.109 0.107 0.109 3,872,026 0.1078 0.93%
1995-09-14 0 1.070 1.040 1.090 1.060 1.100 42,000 45,160 1.0752 0.108 0.105 0.110 0.107 0.111 416,987 0.1083 -2.73%
1995-09-13 0 1.100 1.070 1.100 1.070 1.120 42,000 45,340 1.0795 0.111 0.108 0.111 0.108 0.113 416,987 0.1087 0.00%
1995-09-12 0 1.100 - 1.100 - - 10,000 11,000 1.1000 0.111 - 0.111 - - 99,283 0.1108 0.00%
1995-09-11 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 0.111 - 0.111 0.111 0.111 99,283 0.1108 0.00%
1995-09-08 0 1.100 - 1.100 1.100 1.100 120,000 132,000 1.1000 0.111 - 0.111 0.111 0.111 1,191,393 0.1108 0.00%
1995-09-07 0 1.100 - 1.100 1.100 1.100 12,000 13,200 1.1000 0.111 - 0.111 0.111 0.111 119,139 0.1108 0.00%
1995-09-06 0 1.100 1.050 1.100 1.080 1.110 202,000 219,920 1.0887 0.111 0.106 0.111 0.109 0.112 2,005,511 0.1097 -3.51%
1995-09-05 0 1.140 1.130 1.140 1.140 1.160 76,000 87,340 1.1492 0.115 0.114 0.115 0.115 0.117 754,549 0.1158 -0.87%
1995-09-04 0 1.150 - 1.150 1.150 1.160 50,000 57,220 1.1444 0.116 - 0.116 0.116 0.117 496,414 0.1153 -0.86%
1995-09-01 0 1.160 - 1.160 1.160 1.170 90,000 104,900 1.1656 0.117 - 0.117 0.117 0.118 893,545 0.1174 0.00%
1995-08-31 0 1.160 - 1.160 - - 0 0 - 0.117 - 0.117 - - 0 - -1.69%
1995-08-30 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 0.119 - 0.119 0.119 0.119 99,283 0.1189 -1.67%
1995-08-29 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 0.121 - 0.121 0.121 0.121 99,283 0.1209 1.69%
1995-08-25 0 1.180 - 1.200 1.180 1.200 316,000 376,880 1.1927 0.119 - 0.121 0.119 0.121 3,137,334 0.1201 -3.28%
1995-08-24 0 1.220 1.180 1.220 1.200 1.220 580,000 705,520 1.2164 0.123 0.119 0.123 0.121 0.123 5,758,398 0.1225 0.00%
1995-08-23 0 1.220 1.200 1.220 1.180 1.220 522,000 630,300 1.2075 0.123 0.121 0.123 0.119 0.123 5,182,558 0.1216 3.39%
1995-08-22 0 1.180 - 1.220 1.180 1.220 120,000 143,200 1.1933 0.119 - 0.123 0.119 0.123 1,191,393 0.1202 0.00%
1995-08-21 0 1.180 - 1.180 1.190 1.190 102,000 121,380 1.1900 0.119 - 0.119 0.120 0.120 1,012,684 0.1199 0.00%
1995-08-18 0 1.180 - 1.220 1.180 1.220 90,000 108,500 1.2056 0.119 - 0.123 0.119 0.123 893,545 0.1214 -2.48%
1995-08-17 0 1.210 - 1.210 1.220 1.250 108,000 132,140 1.2235 0.122 - 0.122 0.123 0.126 1,072,253 0.1232 -0.82%
1995-08-16 0 1.220 - 1.220 1.210 1.220 80,000 97,220 1.2153 0.123 - 0.123 0.122 0.123 794,262 0.1224 0.00%
1995-08-15 0 1.220 - 1.220 1.210 1.230 168,000 205,180 1.2213 0.123 - 0.123 0.122 0.124 1,667,950 0.1230 0.83%
1995-08-14 0 1.210 - 1.220 1.150 1.230 210,000 250,100 1.1910 0.122 - 0.123 0.116 0.124 2,084,937 0.1200 2.54%
1995-08-11 0 1.180 - 1.180 1.180 1.250 90,000 108,600 1.2067 0.119 - 0.119 0.119 0.126 893,545 0.1215 -4.07%
1995-08-10 0 1.230 1.200 1.230 1.200 1.230 220,000 267,500 1.2159 0.124 0.121 0.124 0.121 0.124 2,184,220 0.1225 2.50%
1995-08-09 0 1.230 1.180 1.250 1.210 1.250 255,000 314,220 1.2322 0.121 0.116 0.123 0.119 0.123 2,595,002 0.1211 0.00%
1995-08-08 0 1.230 - 1.240 1.190 1.230 182,000 220,340 1.2107 0.121 - 0.122 0.117 0.121 1,852,119 0.1190 2.50%
1995-08-07 0 1.200 - 1.240 - - 0 0 - 0.118 - 0.122 - - 0 - 0.00%
1995-08-04 0 1.200 1.180 1.220 1.200 1.200 50,000 60,000 1.2000 0.118 0.116 0.120 0.118 0.118 508,824 0.1179 0.84%
1995-08-03 0 1.190 1.190 1.230 1.190 1.190 50,000 59,500 1.1900 0.117 0.117 0.121 0.117 0.117 508,824 0.1169 -0.83%
1995-08-02 0 1.200 - 1.220 1.200 1.200 248,000 297,600 1.2000 0.118 - 0.120 0.118 0.118 2,523,767 0.1179 -4.00%
1995-08-01 0 1.250 1.190 1.250 1.180 1.250 138,000 165,740 1.2010 0.123 0.117 0.123 0.116 0.123 1,404,354 0.1180 3.31%
1995-07-31 0 1.210 1.210 1.240 1.210 1.210 40,000 48,400 1.2100 0.119 0.119 0.122 0.119 0.119 407,059 0.1189 -0.82%
1995-07-28 0 1.220 1.200 1.230 1.220 1.220 2,604,000 3,126,880 1.2008 0.120 0.118 0.121 0.120 0.120 26,499,553 0.1180 2.52%
1995-07-27 0 1.190 1.150 1.220 1.190 1.190 50,000 59,500 1.1900 0.117 0.113 0.120 0.117 0.117 508,824 0.1169 -0.83%
1995-07-26 0 1.200 1.200 1.210 1.200 1.210 812,000 975,400 1.2012 0.118 0.118 0.119 0.118 0.119 8,263,302 0.1180 -1.64%
1995-07-25 0 1.220 1.210 1.220 1.200 1.230 170,000 208,000 1.2235 0.120 0.119 0.120 0.118 0.121 1,730,002 0.1202 1.67%
1995-07-24 0 1.200 1.200 1.250 1.180 1.210 1,120,000 1,342,560 1.1987 0.118 0.118 0.123 0.116 0.119 11,397,657 0.1178 -0.83%
1995-07-21 0 1.210 1.200 1.210 1.180 1.230 1,008,000 1,212,560 1.2029 0.119 0.118 0.119 0.116 0.121 10,257,892 0.1182 1.68%
1995-07-20 0 1.190 1.180 1.200 1.150 1.200 810,000 963,600 1.1896 0.117 0.116 0.118 0.113 0.118 8,242,949 0.1169 0.85%
1995-07-19 0 1.180 1.160 1.200 1.170 1.180 418,000 492,140 1.1774 0.116 0.114 0.118 0.115 0.116 4,253,769 0.1157 -2.48%
1995-07-18 0 1.210 1.190 1.210 1.170 1.250 642,000 768,160 1.1965 0.119 0.117 0.119 0.115 0.123 6,533,300 0.1176 -3.97%
1995-07-17 0 1.260 - 1.260 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1995-07-14 0 1.260 1.250 1.270 1.260 1.260 16,000 20,160 1.2600 0.124 0.123 0.125 0.124 0.124 162,824 0.1238 -0.79%
1995-07-13 0 1.270 1.250 - 1.230 1.300 682,000 862,060 1.2640 0.125 0.123 - 0.121 0.128 6,940,359 0.1242 -2.31%
1995-07-12 0 1.300 1.300 1.310 1.280 1.300 1,104,000 1,423,060 1.2890 0.128 0.128 0.129 0.126 0.128 11,234,834 0.1267 0.00%
1995-07-11 0 1.300 1.300 1.320 1.280 1.370 1,382,000 1,844,960 1.3350 0.128 0.128 0.130 0.126 0.135 14,063,895 0.1312 -5.11%
1995-07-10 0 1.370 1.340 1.370 1.300 1.480 8,226,000 11,258,100 1.3686 0.135 0.132 0.135 0.128 0.145 83,711,723 0.1345 9.60%
1995-07-07 0 1.250 1.250 1.260 1.190 1.260 3,306,000 4,053,960 1.2262 0.123 0.123 0.124 0.117 0.124 33,643,442 0.1205 6.84%
1995-07-06 0 1.170 1.160 1.170 1.110 1.210 1,894,000 2,223,440 1.1739 0.115 0.114 0.115 0.109 0.119 19,274,253 0.1154 5.41%
1995-07-05 0 1.110 1.110 1.130 1.060 1.140 1,640,000 1,832,840 1.1176 0.109 0.109 0.111 0.104 0.112 16,689,427 0.1098 -1.77%
1995-07-04 0 1.130 1.120 1.130 1.120 1.150 1,218,000 1,374,000 1.1281 0.111 0.110 0.111 0.110 0.113 12,394,952 0.1109 0.89%
1995-07-03 0 1.120 1.120 1.130 1.120 1.150 832,000 944,600 1.1353 0.110 0.110 0.111 0.110 0.113 8,466,831 0.1116 -1.75%
1995-06-30 0 1.140 1.130 1.140 1.120 1.140 1,348,000 1,523,380 1.1301 0.112 0.111 0.112 0.110 0.112 13,717,895 0.1111 0.00%
1995-06-29 0 1.140 1.130 1.140 1.130 1.190 1,754,000 2,026,440 1.1553 0.112 0.111 0.112 0.111 0.117 17,849,546 0.1135 1.79%
1995-06-28 0 1.120 1.100 1.130 1.060 1.120 926,000 1,000,540 1.0805 0.110 0.108 0.111 0.104 0.110 9,423,420 0.1062 6.67%
1995-06-27 0 1.050 1.040 1.050 1.040 1.060 470,000 495,300 1.0538 0.103 0.102 0.103 0.102 0.104 4,782,946 0.1036 -1.87%
1995-06-26 0 1.070 1.050 1.070 1.050 1.070 800,000 849,140 1.0614 0.105 0.103 0.105 0.103 0.105 8,141,184 0.1043 0.94%
1995-06-23 0 1.060 1.030 1.060 1.060 1.060 220,000 233,200 1.0600 0.104 0.101 0.104 0.104 0.104 2,238,826 0.1042 0.95%
1995-06-22 0 1.050 1.040 1.070 1.050 1.090 336,000 356,600 1.0613 0.103 0.102 0.105 0.103 0.107 3,419,297 0.1043 2.94%
1995-06-21 0 1.020 - 1.020 1.020 1.080 228,000 242,460 1.0634 0.100 - 0.100 0.100 0.106 2,320,237 0.1045 -3.77%
1995-06-20 0 1.060 1.030 1.060 1.030 1.080 296,000 312,040 1.0542 0.104 0.101 0.104 0.101 0.106 3,012,238 0.1036 0.95%
1995-06-16 0 1.050 1.020 1.050 1.060 1.060 10,000 10,600 1.0600 0.103 0.100 0.103 0.104 0.104 101,765 0.1042 -0.94%
1995-06-15 0 1.060 1.000 1.060 1.020 1.060 350,000 364,440 1.0413 0.104 0.098 0.104 0.100 0.104 3,561,768 0.1023 0.95%
1995-06-14 0 1.050 1.030 1.050 1.020 1.050 140,000 144,900 1.0350 0.103 0.101 0.103 0.100 0.103 1,424,707 0.1017 2.94%
1995-06-13 0 1.020 1.020 1.060 1.020 1.090 414,000 437,640 1.0571 0.100 0.100 0.104 0.100 0.107 4,213,063 0.1039 -1.92%
1995-06-12 0 1.040 1.040 1.060 1.040 1.060 64,000 67,140 1.0491 0.102 0.102 0.104 0.102 0.104 651,295 0.1031 0.97%
1995-06-09 0 1.030 1.030 1.060 1.030 1.050 244,000 253,080 1.0372 0.101 0.101 0.104 0.101 0.103 2,483,061 0.1019 -1.90%
1995-06-08 0 1.050 1.050 1.060 1.050 1.070 216,000 228,800 1.0593 0.103 0.103 0.104 0.103 0.105 2,198,120 0.1041 -2.78%
1995-06-07 0 1.080 1.070 1.090 1.060 1.130 498,000 560,760 1.1260 0.106 0.105 0.107 0.104 0.111 5,067,887 0.1106 -0.92%
1995-06-06 0 1.090 1.000 1.090 1.000 1.090 260,000 274,360 1.0552 0.107 0.098 0.107 0.098 0.107 2,645,885 0.1037 0.00%
1995-06-05 0 1.090 1.080 1.090 1.110 1.130 376,000 417,440 1.1102 0.107 0.106 0.107 0.109 0.111 3,826,356 0.1091 0.00%
1995-06-01 0 1.090 1.060 1.090 1.070 1.090 50,000 53,900 1.0780 0.107 0.104 0.107 0.105 0.107 508,824 0.1059 0.00%
1995-05-31 0 1.090 1.060 1.090 1.100 1.140 470,000 530,400 1.1285 0.107 0.104 0.107 0.108 0.112 4,782,946 0.1109 2.83%
1995-05-30 0 1.060 1.060 1.090 1.040 1.050 150,000 157,300 1.0487 0.104 0.104 0.107 0.102 0.103 1,526,472 0.1030 0.95%
1995-05-29 0 1.050 1.050 1.110 1.050 1.130 84,000 89,520 1.0657 0.103 0.103 0.109 0.103 0.111 854,824 0.1047 -4.55%
1995-05-26 0 1.100 1.050 1.100 1.090 1.100 20,000 21,900 1.0950 0.108 0.103 0.108 0.107 0.108 203,530 0.1076 0.92%
1995-05-25 0 1.090 1.050 1.080 1.060 1.120 830,000 899,220 1.0834 0.107 0.103 0.106 0.104 0.110 8,446,478 0.1065 3.81%
1995-05-24 0 1.050 1.030 1.070 1.050 1.100 282,000 297,200 1.0539 0.103 0.101 0.105 0.103 0.108 2,869,767 0.1036 -3.67%
1995-05-23 0 1.090 1.070 1.090 1.060 1.130 172,000 185,440 1.0781 0.107 0.105 0.107 0.104 0.111 1,750,355 0.1059 -0.91%
1995-05-22 0 1.100 1.060 1.100 - - 0 0 - 0.108 0.104 0.108 - - 0 - 0.00%
1995-05-19 0 1.100 1.100 1.110 1.080 1.110 258,000 282,120 1.0935 0.108 0.108 0.109 0.106 0.109 2,625,532 0.1075 0.92%
1995-05-18 0 1.090 1.070 1.090 1.050 1.090 336,000 357,600 1.0643 0.107 0.105 0.107 0.103 0.107 3,419,297 0.1046 -0.91%
1995-05-17 0 1.100 - 1.100 1.120 1.120 20,000 22,400 1.1200 0.108 - 0.108 0.110 0.110 203,530 0.1101 -1.79%
1995-05-16 0 1.120 1.080 1.120 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
1995-05-15 0 1.120 1.060 1.130 1.050 1.120 558,000 614,700 1.1016 0.110 0.104 0.111 0.103 0.110 5,678,476 0.1083 5.66%
1995-05-12 0 1.060 1.060 1.100 1.050 1.100 682,000 738,840 1.0833 0.104 0.104 0.108 0.103 0.108 6,940,359 0.1065 -6.19%
1995-05-11 0 1.130 1.100 1.130 1.080 1.190 2,660,000 3,024,140 1.1369 0.111 0.108 0.111 0.106 0.117 27,069,436 0.1117 5.61%
1995-05-10 0 1.070 1.060 1.070 1.050 1.100 690,000 747,560 1.0834 0.105 0.104 0.105 0.103 0.108 7,021,771 0.1065 -1.83%
1995-05-09 0 1.090 1.080 1.090 1.090 1.140 1,210,000 1,341,400 1.1086 0.107 0.106 0.107 0.107 0.112 12,313,541 0.1089 0.00%
1995-05-08 0 1.090 - 1.090 1.090 1.100 150,000 164,000 1.0933 0.107 - 0.107 0.107 0.108 1,526,472 0.1074 1.87%
1995-05-05 0 1.070 1.050 1.090 1.050 1.090 270,000 292,060 1.0817 0.105 0.103 0.107 0.103 0.107 2,747,650 0.1063 -1.83%
1995-05-04 0 1.090 1.070 1.090 1.070 1.120 1,236,000 1,348,400 1.0909 0.107 0.105 0.107 0.105 0.110 12,578,129 0.1072 -1.80%
1995-05-03 0 1.110 1.090 1.120 1.070 1.110 482,000 523,220 1.0855 0.109 0.107 0.110 0.105 0.109 4,905,063 0.1067 6.73%
1995-05-02 0 1.040 1.000 - 0.990 1.040 366,000 374,000 1.0219 0.102 0.098 - 0.097 0.102 3,724,592 0.1004 0.00%
1995-05-01 0 1.040 0.970 1.060 0.950 1.040 158,000 157,800 0.9987 0.102 0.095 0.104 0.093 0.102 1,607,884 0.0981 9.47%
1995-04-28 0 0.950 0.950 1.020 0.950 0.950 90,000 85,500 0.9500 0.093 0.093 0.100 0.093 0.093 915,883 0.0934 -5.00%
1995-04-27 0 1.000 0.990 1.030 1.000 1.000 100,000 100,000 1.0000 0.098 0.097 0.101 0.098 0.098 1,017,648 0.0983 -1.96%
1995-04-26 0 1.020 1.000 1.040 - - 0 0 - 0.100 0.098 0.102 - - 0 - 0.00%
1995-04-25 0 1.020 1.020 1.050 1.020 1.070 70,000 73,100 1.0443 0.100 0.100 0.103 0.100 0.105 712,354 0.1026 -0.97%
1995-04-24 0 1.030 1.030 1.070 1.000 1.070 420,000 438,600 1.0443 0.101 0.101 0.105 0.098 0.105 4,274,122 0.1026 -4.63%
1995-04-21 0 1.080 1.010 1.100 1.050 1.080 80,000 85,200 1.0650 0.106 0.099 0.108 0.103 0.106 814,118 0.1047 0.00%
1995-04-20 0 1.080 1.050 1.080 1.080 1.080 100,000 108,000 1.0800 0.106 0.103 0.106 0.106 0.106 1,017,648 0.1061 1.89%
1995-04-19 0 1.060 1.020 1.070 1.060 1.060 100,000 106,000 1.0600 0.104 0.100 0.105 0.104 0.104 1,017,648 0.1042 -1.85%
1995-04-18 0 1.080 1.050 1.080 - - 0 0 - 0.106 0.103 0.106 - - 0 - -0.92%
1995-04-13 0 1.090 1.060 1.090 1.080 1.090 82,000 88,680 1.0815 0.107 0.104 0.107 0.106 0.107 834,471 0.1063 3.81%
1995-04-12 0 1.050 1.020 1.050 - - 0 0 - 0.103 0.100 0.103 - - 0 - 0.00%
1995-04-11 0 1.050 1.010 1.050 1.050 1.050 280,000 294,000 1.0500 0.103 0.099 0.103 0.103 0.103 2,849,414 0.1032 1.94%
1995-04-10 0 1.030 1.030 1.070 1.030 1.040 90,000 93,300 1.0367 0.101 0.101 0.105 0.101 0.102 915,883 0.1019 -4.63%
1995-04-07 0 1.080 1.070 1.100 1.050 1.080 382,000 411,240 1.0765 0.106 0.105 0.108 0.103 0.106 3,887,415 0.1058 0.93%
1995-04-06 0 1.070 1.040 1.070 1.040 1.080 700,000 745,940 1.0656 0.105 0.102 0.105 0.102 0.106 7,123,536 0.1047 -0.93%
1995-04-04 0 1.080 1.070 1.090 0.980 1.090 984,000 1,035,800 1.0526 0.106 0.105 0.107 0.096 0.107 10,013,656 0.1034 8.00%
1995-04-03 0 1.000 0.960 1.060 0.980 1.030 410,000 413,300 1.0080 0.098 0.094 0.104 0.096 0.101 4,172,357 0.0991 -3.85%
1995-03-31 0 1.040 1.040 1.060 1.040 1.070 384,000 404,860 1.0543 0.102 0.102 0.104 0.102 0.105 3,907,768 0.1036 -3.70%
1995-03-30 0 1.080 1.080 1.100 1.060 1.120 1,750,000 1,900,200 1.0858 0.106 0.106 0.108 0.104 0.110 17,808,840 0.1067 -3.57%
1995-03-29 0 1.120 1.060 1.130 1.070 1.150 580,000 644,000 1.1103 0.110 0.104 0.111 0.105 0.113 5,902,358 0.1091 0.00%
1995-03-28 0 1.120 1.120 1.130 1.090 1.150 2,700,000 3,026,600 1.1210 0.110 0.110 0.111 0.107 0.113 27,476,495 0.1102 -0.88%
1995-03-27 0 1.130 1.150 1.160 1.020 1.160 2,226,000 2,431,920 1.0925 0.111 0.113 0.114 0.100 0.114 22,652,844 0.1074 2.73%
1995-03-24 0 1.100 1.100 1.130 0.920 1.150 3,958,000 4,221,580 1.0666 0.108 0.108 0.111 0.090 0.113 40,278,507 0.1048 15.79%
1995-03-23 0 0.950 0.920 0.950 0.840 0.950 1,740,000 1,530,360 0.8795 0.093 0.090 0.093 0.083 0.093 17,707,075 0.0864 2.15%
1995-03-22 0 0.930 0.950 0.960 0.920 0.930 462,000 429,140 0.9289 0.091 0.093 0.094 0.090 0.091 4,701,534 0.0913 -2.11%
1995-03-21 0 0.950 0.950 0.960 0.900 0.960 878,000 820,200 0.9342 0.093 0.093 0.094 0.088 0.094 8,934,949 0.0918 1.06%
1995-03-20 0 0.940 0.930 0.970 0.940 1.010 530,000 515,500 0.9726 0.092 0.091 0.095 0.092 0.099 5,393,534 0.0956 -4.08%
1995-03-17 0 0.980 0.980 0.990 0.900 1.000 1,556,000 1,481,840 0.9523 0.096 0.096 0.097 0.088 0.098 15,834,603 0.0936 7.69%
1995-03-16 0 0.910 0.910 0.940 0.890 0.920 626,000 566,860 0.9055 0.089 0.089 0.092 0.087 0.090 6,370,476 0.0890 1.11%
1995-03-15 0 0.900 0.850 0.900 0.760 0.900 1,738,000 1,388,220 0.7987 0.088 0.084 0.088 0.075 0.088 17,686,722 0.0785 13.92%
1995-03-14 0 0.790 0.760 0.790 0.750 0.800 300,000 236,100 0.7870 0.078 0.075 0.078 0.074 0.079 3,052,944 0.0773 2.60%
1995-03-13 0 0.770 0.760 0.790 0.760 0.820 2,650,000 2,108,300 0.7956 0.076 0.075 0.078 0.075 0.081 26,967,671 0.0782 1.32%
1995-03-10 0 0.760 0.760 0.780 0.680 0.790 2,226,000 1,646,120 0.7395 0.075 0.075 0.077 0.067 0.078 22,652,844 0.0727 10.14%
1995-03-09 0 0.690 0.660 0.690 0.670 0.690 1,560,000 1,063,600 0.6818 0.068 0.065 0.068 0.066 0.068 15,875,308 0.0670 7.81%
1995-03-08 0 0.640 0.620 - - - 0 0 - 0.063 0.061 - - - 0 - 0.00%
1995-03-07 0 0.640 0.640 0.700 0.640 0.660 164,000 107,440 0.6551 0.063 0.063 0.069 0.063 0.065 1,668,943 0.0644 -5.88%
1995-03-06 0 0.680 0.680 0.720 0.660 0.680 480,000 322,900 0.6727 0.067 0.067 0.071 0.065 0.067 4,884,710 0.0661 0.00%
1995-03-03 0 0.680 0.670 0.700 0.680 0.720 510,000 359,000 0.7039 0.067 0.066 0.069 0.067 0.071 5,190,005 0.0692 -5.56%
1995-03-02 0 0.720 0.710 0.720 0.690 0.750 2,210,000 1,558,400 0.7052 0.071 0.070 0.071 0.068 0.074 22,490,020 0.0693 5.88%
1995-03-01 0 0.680 0.660 0.690 0.660 0.680 1,550,000 1,051,700 0.6785 0.067 0.065 0.068 0.065 0.067 15,773,544 0.0667 4.62%
1995-02-28 0 0.650 0.650 0.690 - - 0 0 - 0.064 0.064 0.068 - - 0 - 0.00%
1995-02-27 0 0.650 0.640 0.690 - - 0 0 - 0.064 0.063 0.068 - - 0 - 0.00%
1995-02-24 0 0.650 0.650 - 0.650 0.690 516,000 350,700 0.6797 0.064 0.064 - 0.064 0.068 5,251,064 0.0668 -2.99%
1995-02-23 0 0.670 0.660 0.680 - - 0 0 - 0.066 0.065 0.067 - - 0 - 0.00%
1995-02-22 0 0.670 0.660 0.680 0.670 0.670 40,000 26,800 0.6700 0.066 0.065 0.067 0.066 0.066 407,059 0.0658 3.08%
1995-02-21 0 0.650 0.640 0.650 0.640 0.650 220,000 142,700 0.6486 0.064 0.063 0.064 0.063 0.064 2,238,826 0.0637 0.00%
1995-02-20 0 0.650 0.640 0.650 0.640 0.660 790,000 514,400 0.6511 0.064 0.063 0.064 0.063 0.065 8,039,419 0.0640 -4.41%
1995-02-17 0 0.680 0.670 0.680 0.660 0.700 1,110,000 748,500 0.6743 0.067 0.066 0.067 0.065 0.069 11,295,893 0.0663 -4.23%
1995-02-16 0 0.710 - 0.710 0.680 0.770 310,000 228,500 0.7371 0.070 - 0.070 0.067 0.076 3,154,709 0.0724 -5.33%
1995-02-15 0 0.750 - 0.780 0.750 0.750 30,000 22,500 0.7500 0.074 - 0.077 0.074 0.074 305,294 0.0737 -3.85%
1995-02-14 0 0.780 0.750 0.780 0.760 0.780 46,000 35,480 0.7713 0.077 0.074 0.077 0.075 0.077 468,118 0.0758 0.00%
1995-02-13 0 0.780 0.770 0.780 0.760 0.780 322,000 250,360 0.7775 0.077 0.076 0.077 0.075 0.077 3,276,826 0.0764 -2.50%
1995-02-10 0 0.800 0.780 0.800 0.790 0.820 372,000 297,700 0.8003 0.079 0.077 0.079 0.078 0.081 3,785,650 0.0786 0.00%
1995-02-09 0 0.800 0.800 0.840 0.770 0.830 1,032,000 812,900 0.7877 0.079 0.079 0.083 0.076 0.082 10,502,127 0.0774 2.56%
1995-02-08 0 0.780 0.780 - 0.750 0.750 20,000 15,000 0.7500 0.077 0.077 - 0.074 0.074 203,530 0.0737 0.00%
1995-02-07 0 0.780 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1995-02-06 0 0.780 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1995-02-03 0 0.780 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1995-01-30 0 0.780 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1995-01-27 0 0.780 0.770 0.800 0.780 0.780 60,000 46,800 0.7800 0.077 0.076 0.079 0.077 0.077 610,589 0.0766 -2.50%
1995-01-26 0 0.800 0.750 0.800 0.800 0.800 100,000 80,000 0.8000 0.079 0.074 0.079 0.079 0.079 1,017,648 0.0786 0.00%
1995-01-25 0 0.800 0.800 - - - 0 0 - 0.079 0.079 - - - 0 - 1.27%
1995-01-24 0 0.790 0.750 0.790 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
1995-01-23 0 0.790 0.730 0.790 - - 0 0 - 0.078 0.072 0.078 - - 0 - 0.00%
1995-01-20 0 0.790 - 0.790 0.790 0.790 262,000 206,980 0.7900 0.078 - 0.078 0.078 0.078 2,666,238 0.0776 0.00%
1995-01-19 0 0.790 0.750 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
1995-01-18 0 0.790 0.750 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
1995-01-17 0 0.790 0.790 - 0.770 0.770 20,000 15,400 0.7700 0.078 0.078 - 0.076 0.076 203,530 0.0757 2.60%
1995-01-16 0 0.770 0.750 0.800 0.770 0.770 100,000 77,000 0.7700 0.076 0.074 0.079 0.076 0.076 1,017,648 0.0757 -2.53%
1995-01-13 0 0.790 0.760 0.830 0.760 0.790 410,000 320,600 0.7820 0.078 0.075 0.082 0.075 0.078 4,172,357 0.0768 -7.06%
1995-01-12 0 0.850 - - 0.850 0.850 112,000 95,200 0.8500 0.084 - - 0.084 0.084 1,139,766 0.0835 0.00%
1995-01-11 0 0.860 0.850 - 0.860 0.860 720,000 619,200 0.8600 0.084 0.083 - 0.084 0.084 7,413,266 0.0835 1.18%
1995-01-10 0 0.850 0.850 0.940 0.820 0.940 372,000 321,180 0.8634 0.083 0.083 0.091 0.080 0.091 3,830,188 0.0839 -12.37%
1995-01-09 0 0.970 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1995-01-06 0 0.970 0.960 - 0.960 0.970 550,000 530,840 0.9652 0.094 0.093 - 0.093 0.094 5,662,912 0.0937 1.04%
1995-01-05 0 0.960 0.950 1.010 0.960 0.970 310,000 299,500 0.9661 0.093 0.092 0.098 0.093 0.094 3,191,823 0.0938 -2.04%
1995-01-04 0 0.980 0.980 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
1995-01-03 0 0.980 0.980 - 0.970 0.980 188,000 183,260 0.9748 0.095 0.095 - 0.094 0.095 1,935,686 0.0947 0.00%
1994-12-30 0 0.980 0.980 1.020 0.980 1.010 584,000 582,140 0.9968 0.095 0.095 0.099 0.095 0.098 6,012,983 0.0968 -1.01%
1994-12-29 0 0.990 0.950 1.020 0.950 1.000 634,000 620,140 0.9781 0.096 0.092 0.099 0.092 0.097 6,527,793 0.0950 -8.33%
1994-12-28 0 1.080 - 1.100 - - 0 0 - 0.105 - 0.107 - - 0 - 0.00%
1994-12-23 0 1.080 1.020 1.080 - - 0 0 - 0.105 0.099 0.105 - - 0 - -1.82%
1994-12-22 0 1.100 - 1.100 1.080 1.140 200,000 223,160 1.1158 0.107 - 0.107 0.105 0.111 2,059,241 0.1084 -1.79%
1994-12-21 0 1.120 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-12-20 0 1.120 1.120 - 1.100 1.100 40,000 44,000 1.1000 0.109 0.109 - 0.107 0.107 411,848 0.1068 3.70%
1994-12-19 0 1.080 1.080 - 1.080 1.080 14,000 15,120 1.0800 0.105 0.105 - 0.105 0.105 144,147 0.1049 2.86%
1994-12-16 0 1.050 1.030 - - - 0 0 - 0.102 0.100 - - - 0 - 0.00%
1994-12-15 0 1.050 1.030 1.050 1.030 1.050 68,000 70,400 1.0353 0.102 0.100 0.102 0.100 0.102 700,142 0.1006 1.94%
1994-12-14 0 1.030 1.000 1.050 1.030 1.030 50,000 51,500 1.0300 0.100 0.097 0.102 0.100 0.100 514,810 0.1000 3.00%
1994-12-13 0 1.000 1.000 1.050 1.000 1.000 420,000 396,000 0.9429 0.097 0.097 0.102 0.097 0.097 4,324,405 0.0916 2.04%
1994-12-12 0 0.980 0.980 - 0.960 1.000 48,000 47,080 0.9808 0.095 0.095 - 0.093 0.097 494,218 0.0953 -2.00%
1994-12-09 0 1.000 1.000 - 0.990 1.000 100,000 99,060 0.9906 0.097 0.097 - 0.096 0.097 1,029,620 0.0962 0.00%
1994-12-08 0 1.000 1.000 1.160 1.000 1.060 20,000 20,600 1.0300 0.097 0.097 0.113 0.097 0.103 205,924 0.1000 -10.71%
1994-12-07 0 1.120 1.100 1.160 - - 0 0 - 0.109 0.107 0.113 - - 0 - 0.00%
1994-12-06 0 1.120 1.100 1.120 1.120 1.160 78,000 89,480 1.1472 0.109 0.107 0.109 0.109 0.113 803,104 0.1114 -5.08%
1994-12-05 0 1.180 1.170 1.200 1.150 1.180 96,000 111,660 1.1631 0.115 0.114 0.117 0.112 0.115 988,435 0.1130 2.61%
1994-12-02 0 1.150 1.140 1.160 1.150 1.160 130,000 150,300 1.1562 0.112 0.111 0.113 0.112 0.113 1,338,506 0.1123 -1.71%
1994-12-01 0 1.170 1.170 1.230 1.160 1.190 86,000 101,280 1.1777 0.114 0.114 0.119 0.113 0.116 885,473 0.1144 0.86%
1994-11-30 0 1.160 1.140 1.230 1.160 1.160 10,000 11,600 1.1600 0.113 0.111 0.119 0.113 0.113 102,962 0.1127 -3.33%
1994-11-29 0 1.200 - 1.220 - - 0 0 - 0.117 - 0.118 - - 0 - 0.00%
1994-11-28 0 1.200 1.180 1.200 1.210 1.210 20,000 24,200 1.2100 0.117 0.115 0.117 0.118 0.118 205,924 0.1175 -2.44%
1994-11-25 0 1.230 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
1994-11-24 0 1.230 1.200 1.250 - - 0 0 - 0.119 0.117 0.121 - - 0 - 0.00%
1994-11-23 0 1.230 1.210 1.230 1.230 1.230 10,000 12,300 1.2300 0.119 0.118 0.119 0.119 0.119 102,962 0.1195 -5.38%
1994-11-22 0 1.300 1.290 1.330 1.300 1.300 20,000 26,000 1.3000 0.126 0.125 0.129 0.126 0.126 205,924 0.1263 -6.47%
1994-11-21 0 1.390 - 1.390 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1994-11-18 0 1.390 - 1.390 1.400 1.400 30,000 42,000 1.4000 0.135 - 0.135 0.136 0.136 308,886 0.1360 -2.11%
1994-11-17 0 1.420 - 1.450 - - 0 0 - 0.138 - 0.141 - - 0 - 0.00%
1994-11-16 0 1.420 - 1.420 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1994-11-15 0 1.420 - 1.430 1.410 1.420 150,000 212,500 1.4167 0.138 - 0.139 0.137 0.138 1,544,430 0.1376 2.16%
1994-11-14 0 1.390 - 1.390 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1994-11-11 0 1.390 - 1.390 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1994-11-10 0 1.390 - 1.390 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1994-11-09 0 1.390 - 1.390 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
1994-11-08 0 1.390 - 1.390 1.390 1.390 4,000 5,560 1.3900 0.135 - 0.135 0.135 0.135 41,185 0.1350 -0.71%
1994-11-07 0 1.400 - 1.400 1.400 1.400 20,000 28,000 1.4000 0.136 - 0.136 0.136 0.136 205,924 0.1360 0.00%
1994-11-04 0 1.400 1.400 1.430 1.400 1.400 150,000 210,000 1.4000 0.136 0.136 0.139 0.136 0.136 1,544,430 0.1360 0.72%
1994-11-03 0 1.390 1.360 1.400 - - 0 0 - 0.135 0.132 0.136 - - 0 - 0.00%
1994-11-02 0 1.390 1.390 1.400 1.390 1.400 300,000 419,000 1.3967 0.135 0.135 0.136 0.135 0.136 3,088,861 0.1356 -0.71%
1994-11-01 0 1.400 1.390 1.400 1.390 1.430 372,000 520,960 1.4004 0.136 0.135 0.136 0.135 0.139 3,830,188 0.1360 -2.78%
1994-10-31 0 1.440 1.440 1.480 1.440 1.440 2,000 2,880 1.4400 0.140 0.140 0.144 0.140 0.140 20,592 0.1399 -4.00%
1994-10-28 0 1.500 - 1.500 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1994-10-27 0 1.500 - 1.500 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1994-10-26 0 1.500 - 1.510 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1994-10-25 0 1.500 - 1.510 - - 0 0 - 0.146 - 0.147 - - 0 - 0.00%
1994-10-24 0 1.500 - 1.500 1.490 1.500 14,000 20,900 1.4929 0.146 - 0.146 0.145 0.146 144,147 0.1450 0.67%
1994-10-21 0 1.490 - 1.490 - - 0 0 - 0.145 - 0.145 - - 0 - -1.32%
1994-10-20 0 1.510 1.410 1.510 1.520 1.520 20,000 30,400 1.5200 0.147 0.137 0.147 0.148 0.148 205,924 0.1476 4.14%
1994-10-19 0 1.450 1.410 1.500 1.450 1.500 18,000 26,500 1.4722 0.141 0.137 0.146 0.141 0.146 185,332 0.1430 -4.61%
1994-10-18 0 1.520 1.410 1.520 1.400 1.540 34,000 49,260 1.4488 0.148 0.137 0.148 0.136 0.150 350,071 0.1407 -1.30%
1994-10-17 0 1.540 1.400 1.560 1.400 1.540 40,000 58,800 1.4700 0.150 0.136 0.152 0.136 0.150 411,848 0.1428 2.67%
1994-10-14 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.146 0.144 0.146 0.146 0.146 102,962 0.1457 -5.06%
1994-10-12 0 1.580 1.480 1.580 1.480 1.590 110,000 168,100 1.5282 0.153 0.144 0.153 0.144 0.154 1,132,582 0.1484 0.64%
1994-10-11 0 1.570 1.550 1.580 1.570 1.570 10,000 15,700 1.5700 0.152 0.151 0.153 0.152 0.152 102,962 0.1525 -0.63%
1994-10-10 0 1.580 1.580 1.600 1.580 1.580 30,000 47,400 1.5800 0.153 0.153 0.155 0.153 0.153 308,886 0.1535 0.00%
1994-10-07 0 1.580 1.530 1.580 1.530 1.580 618,000 953,400 1.5427 0.153 0.149 0.153 0.149 0.153 6,363,054 0.1498 1.94%
1994-10-06 0 1.550 1.540 1.550 1.550 1.550 200,000 310,000 1.5500 0.151 0.150 0.151 0.151 0.151 2,059,241 0.1505 0.00%
1994-10-05 0 1.550 1.540 1.560 1.520 1.550 344,000 528,520 1.5364 0.151 0.150 0.152 0.148 0.151 3,541,894 0.1492 1.97%
1994-10-04 0 1.520 1.520 1.530 1.520 1.520 20,000 30,400 1.5200 0.148 0.148 0.149 0.148 0.148 205,924 0.1476 0.00%
1994-10-03 0 1.520 - 1.520 1.520 1.530 120,000 182,700 1.5225 0.148 - 0.148 0.148 0.149 1,235,544 0.1479 0.00%
1994-09-30 0 1.520 1.520 1.585 1.520 1.570 70,000 107,720 1.5389 0.148 0.148 0.154 0.148 0.152 720,734 0.1495 -3.80%
1994-09-29 0 1.580 - 1.585 1.580 1.580 70,000 110,600 1.5800 0.153 - 0.154 0.153 0.153 720,734 0.1535 0.00%
1994-09-28 0 1.580 1.575 1.580 1.580 1.580 560,000 884,800 1.5800 0.153 0.153 0.153 0.153 0.153 5,765,874 0.1535 0.64%
1994-09-27 0 1.570 1.570 1.580 1.570 1.580 114,000 179,280 1.5726 0.152 0.152 0.153 0.152 0.153 1,173,767 0.1527 -0.63%
1994-09-26 0 1.580 1.570 1.600 1.580 1.600 348,000 554,340 1.5929 0.153 0.152 0.155 0.153 0.155 3,583,079 0.1547 -0.94%
1994-09-23 0 1.595 1.595 1.600 1.590 1.605 970,000 1,548,650 1.5965 0.155 0.155 0.155 0.154 0.156 9,987,317 0.1551 -0.31%
1994-09-22 0 1.600 1.590 1.610 1.600 1.630 302,000 486,200 1.6099 0.155 0.154 0.156 0.155 0.158 3,109,453 0.1564 -2.14%
1994-09-20 0 1.635 - 1.635 1.635 1.640 270,000 442,650 1.6394 0.159 - 0.159 0.159 0.159 2,779,975 0.1592 -0.30%
1994-09-19 0 1.640 1.600 1.640 1.640 1.650 280,000 460,200 1.6436 0.159 0.155 0.159 0.159 0.160 2,882,937 0.1596 -0.61%
1994-09-16 0 1.650 1.650 1.700 1.650 1.700 322,000 537,050 1.6679 0.160 0.160 0.165 0.160 0.165 3,315,377 0.1620 -1.79%
1994-09-15 0 1.680 1.660 1.700 1.670 1.690 570,000 955,700 1.6767 0.163 0.161 0.165 0.162 0.164 5,868,836 0.1628 -1.18%
1994-09-14 0 1.700 1.700 1.710 1.700 1.730 1,730,000 2,955,370 1.7083 0.165 0.165 0.166 0.165 0.168 17,812,431 0.1659 0.00%
1994-09-13 0 1.700 1.695 1.700 1.670 1.710 520,000 881,970 1.6961 0.165 0.165 0.165 0.162 0.166 5,354,026 0.1647 2.41%
1994-09-12 0 1.660 1.670 1.680 1.650 1.700 484,000 807,800 1.6690 0.161 0.162 0.163 0.160 0.165 4,983,362 0.1621 -3.21%
1994-09-09 0 1.715 1.715 1.730 1.685 1.735 1,550,000 2,665,150 1.7195 0.167 0.167 0.168 0.164 0.169 15,959,115 0.1670 1.78%
1994-09-08 0 1.685 1.675 1.705 1.680 1.710 2,036,000 3,449,760 1.6944 0.164 0.163 0.166 0.163 0.166 20,963,069 0.1646 0.90%
1994-09-07 0 1.700 1.700 1.720 1.680 1.725 2,284,000 3,907,020 1.7106 0.162 0.162 0.164 0.160 0.165 23,938,980 0.1632 -0.58%
1994-09-06 0 1.710 1.710 1.715 1.590 1.730 2,834,000 4,768,660 1.6827 0.163 0.163 0.164 0.152 0.165 29,703,621 0.1605 4.91%
1994-09-05 0 1.630 1.630 1.640 1.480 1.640 3,432,000 5,442,080 1.5857 0.156 0.156 0.156 0.141 0.156 35,971,358 0.1513 11.64%
1994-09-02 0 1.460 1.460 1.470 1.400 1.460 2,510,000 3,589,730 1.4302 0.139 0.139 0.140 0.134 0.139 26,307,724 0.1365 4.29%
1994-09-01 0 1.400 1.395 1.405 1.400 1.405 270,000 378,580 1.4021 0.134 0.133 0.134 0.134 0.134 2,829,915 0.1338 1.08%
1994-08-31 0 1.385 1.380 - 1.370 1.385 92,000 127,190 1.3825 0.132 0.132 - 0.131 0.132 964,267 0.1319 1.47%
1994-08-30 0 1.365 1.365 1.400 1.365 1.365 10,000 13,650 1.3650 0.130 0.130 0.134 0.130 0.130 104,812 0.1302 1.87%
1994-08-26 0 1.340 - 1.320 1.320 1.360 950,000 1,260,000 1.3263 0.128 - 0.126 0.126 0.130 9,957,107 0.1265 -1.47%
1994-08-25 0 1.360 - 1.340 1.360 1.410 134,000 185,540 1.3846 0.130 - 0.128 0.130 0.135 1,404,476 0.1321 -3.20%
1994-08-24 0 1.405 1.405 1.425 1.405 1.425 162,000 230,520 1.4230 0.134 0.134 0.136 0.134 0.136 1,697,949 0.1358 -1.40%
1994-08-23 0 1.425 1.425 1.430 1.425 1.460 164,000 235,160 1.4339 0.136 0.136 0.136 0.136 0.139 1,718,911 0.1368 -4.04%
1994-08-22 0 1.485 1.480 1.485 1.485 1.490 200,000 297,500 1.4875 0.142 0.141 0.142 0.142 0.142 2,096,233 0.1419 -1.66%
1994-08-19 0 1.510 1.510 1.520 1.510 1.520 320,000 485,700 1.5178 0.144 0.144 0.145 0.144 0.145 3,353,973 0.1448 -0.98%
1994-08-18 0 1.525 1.520 1.525 1.525 1.525 250,000 381,250 1.5250 0.145 0.145 0.145 0.145 0.145 2,620,291 0.1455 0.33%
1994-08-17 0 1.520 1.520 1.530 1.510 1.530 272,000 413,940 1.5218 0.145 0.145 0.146 0.144 0.146 2,850,877 0.1452 0.66%
1994-08-16 0 1.510 1.500 1.510 1.510 1.520 756,000 1,143,200 1.5122 0.144 0.143 0.144 0.144 0.145 7,923,761 0.1443 -0.66%
1994-08-15 0 1.520 1.520 - 1.510 1.520 464,000 704,620 1.5186 0.145 0.145 - 0.144 0.145 4,863,260 0.1449 0.66%
1994-08-12 0 1.510 1.510 1.515 1.500 1.515 394,000 593,920 1.5074 0.144 0.144 0.145 0.143 0.145 4,129,579 0.1438 -0.33%
1994-08-11 0 1.515 1.510 1.520 1.490 1.520 214,000 323,240 1.5105 0.145 0.144 0.145 0.142 0.145 2,242,969 0.1441 -0.98%
1994-08-10 0 1.530 1.525 1.530 1.525 1.530 910,000 1,392,000 1.5297 0.146 0.145 0.146 0.145 0.146 9,537,860 0.1459 0.33%
1994-08-09 0 1.525 1.525 1.530 1.520 1.560 904,000 1,381,810 1.5286 0.145 0.145 0.146 0.145 0.149 9,474,973 0.1458 0.33%
1994-08-08 0 1.520 1.520 1.530 1.490 1.530 800,000 1,206,860 1.5086 0.145 0.145 0.146 0.142 0.146 8,384,932 0.1439 2.70%
1994-08-05 0 1.480 1.460 1.480 1.470 1.500 890,000 1,315,570 1.4782 0.141 0.139 0.141 0.140 0.143 9,328,237 0.1410 -2.63%
1994-08-04 0 1.520 1.510 1.530 1.490 1.525 1,410,000 2,124,300 1.5066 0.145 0.144 0.146 0.142 0.145 14,778,442 0.1437 1.33%
1994-08-03 0 1.500 1.490 1.500 1.490 1.500 650,000 973,600 1.4978 0.143 0.142 0.143 0.142 0.143 6,812,757 0.1429 0.00%
1994-08-02 0 1.500 1.500 - 1.460 1.500 260,000 382,510 1.4712 0.143 0.143 - 0.139 0.143 2,725,103 0.1404 2.74%
1994-08-01 0 1.460 1.430 1.460 1.440 1.460 258,000 372,320 1.4431 0.139 0.136 0.139 0.137 0.139 2,704,141 0.1377 0.00%
1994-07-29 0 1.460 1.440 1.460 1.425 1.470 1,254,000 1,803,170 1.4379 0.139 0.137 0.139 0.136 0.140 13,143,381 0.1372 1.39%
1994-07-28 0 1.440 1.435 1.440 1.380 1.470 1,780,000 2,544,290 1.4294 0.137 0.137 0.137 0.132 0.140 18,656,473 0.1364 4.73%
1994-07-27 0 1.375 1.370 1.375 1.310 1.390 1,878,000 2,553,330 1.3596 0.131 0.131 0.131 0.125 0.133 19,683,628 0.1297 6.59%
1994-07-26 0 1.290 1.290 1.310 1.245 1.290 1,226,000 1,566,600 1.2778 0.123 0.123 0.125 0.119 0.123 12,849,908 0.1219 4.03%
1994-07-25 0 1.240 1.230 1.240 1.200 1.240 172,000 208,360 1.2114 0.118 0.117 0.118 0.114 0.118 1,802,760 0.1156 3.33%
1994-07-22 0 1.200 - 1.220 1.200 1.220 8,000 9,640 1.2050 0.114 - 0.116 0.114 0.116 83,849 0.1150 1.69%
1994-07-21 0 1.180 1.180 1.205 1.180 1.195 122,000 144,460 1.1841 0.113 0.113 0.115 0.113 0.114 1,278,702 0.1130 -1.67%
1994-07-20 0 1.200 1.200 1.220 1.140 1.250 280,000 342,750 1.2241 0.114 0.114 0.116 0.109 0.119 2,934,726 0.1168 5.26%
1994-07-19 0 1.140 1.140 - 1.120 1.120 10,000 11,200 1.1200 0.109 0.109 - 0.107 0.107 104,812 0.1069 0.00%
1994-07-18 0 1.140 1.140 - 1.140 1.140 22,000 25,080 1.1400 0.109 0.109 - 0.109 0.109 230,586 0.1088 -1.72%
1994-07-15 0 1.160 1.150 1.180 1.130 1.160 380,000 435,660 1.1465 0.111 0.110 0.113 0.108 0.111 3,982,843 0.1094 0.00%
1994-07-14 0 1.160 - 1.160 1.170 1.170 50,000 58,500 1.1700 0.111 - 0.111 0.112 0.112 524,058 0.1116 -0.85%
1994-07-13 0 1.170 - 1.170 - - 0 0 - 0.112 - 0.112 - - 0 - -0.85%
1994-07-12 0 1.180 - 1.180 1.180 1.180 48,000 56,640 1.1800 0.113 - 0.113 0.113 0.113 503,096 0.1126 -2.48%
1994-07-11 0 1.210 - 1.210 - - 0 0 - 0.115 - 0.115 - - 0 - -1.63%
1994-07-08 0 1.230 - 1.230 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1994-07-07 0 1.230 1.230 1.270 1.230 1.260 58,000 71,400 1.2310 0.117 0.117 0.121 0.117 0.120 607,908 0.1175 -3.91%
1994-07-06 0 1.280 - 1.280 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-05 0 1.280 - 1.280 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-04 0 1.280 - 1.280 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-01 0 1.280 - 1.280 1.280 1.280 2,000 2,560 1.2800 0.122 - 0.122 0.122 0.122 20,962 0.1221 0.00%
1994-06-30 0 1.280 1.250 1.290 - - 0 0 - 0.122 0.119 0.123 - - 0 - 0.00%
1994-06-29 0 1.280 1.200 1.300 1.280 1.300 318,000 407,240 1.2806 0.122 0.114 0.124 0.122 0.124 3,333,010 0.1222 -1.54%
1994-06-28 0 1.300 1.280 1.300 1.280 1.300 282,000 366,560 1.2999 0.124 0.122 0.124 0.122 0.124 2,955,688 0.1240 0.00%
1994-06-27 0 1.300 1.280 1.350 1.280 1.300 148,000 191,720 1.2954 0.124 0.122 0.129 0.122 0.124 1,551,212 0.1236 -2.26%
1994-06-24 0 1.330 1.320 - 1.310 1.330 40,000 52,800 1.3200 0.127 0.126 - 0.125 0.127 419,247 0.1259 0.76%
1994-06-23 0 1.320 1.320 - 1.320 1.380 56,000 76,920 1.3736 0.126 0.126 - 0.126 0.132 586,945 0.1311 -7.69%
1994-06-22 0 1.430 1.400 1.430 1.410 1.440 60,000 86,260 1.4377 0.136 0.134 0.136 0.135 0.137 628,870 0.1372 -1.38%
1994-06-21 0 1.450 1.420 1.470 1.450 1.460 194,000 282,040 1.4538 0.138 0.135 0.140 0.138 0.139 2,033,346 0.1387 -2.03%
1994-06-20 0 1.480 1.470 1.480 1.470 1.480 54,000 79,660 1.4752 0.141 0.140 0.141 0.140 0.141 565,983 0.1407 -1.33%
1994-06-17 0 1.500 1.500 1.510 1.490 1.500 224,000 335,480 1.4977 0.143 0.143 0.144 0.142 0.143 2,347,781 0.1429 1.35%
1994-06-16 0 1.480 1.480 1.490 1.480 1.500 1,002,000 1,485,800 1.4828 0.141 0.141 0.142 0.141 0.143 10,502,127 0.1415 -1.33%
1994-06-15 0 1.500 1.500 1.510 1.480 1.530 480,000 720,500 1.5010 0.143 0.143 0.144 0.141 0.146 5,030,959 0.1432 0.67%
1994-06-10 0 1.490 1.480 1.510 1.480 1.500 1,138,000 1,691,780 1.4866 0.142 0.141 0.144 0.141 0.143 11,927,566 0.1418 -1.97%
1994-06-09 0 1.520 1.480 1.520 - - 0 0 - 0.145 0.141 0.145 - - 0 - -0.65%
1994-06-08 0 1.530 1.520 1.530 1.520 1.550 466,000 716,020 1.5365 0.146 0.145 0.146 0.145 0.148 4,884,223 0.1466 1.32%
1994-06-07 0 1.510 1.500 1.510 1.500 1.510 1,230,000 1,848,100 1.5025 0.144 0.143 0.144 0.143 0.144 12,891,833 0.1434 0.00%
1994-06-06 0 1.510 1.500 1.520 1.500 1.510 84,000 126,140 1.5017 0.144 0.143 0.145 0.143 0.144 880,418 0.1433 0.67%
1994-06-03 0 1.500 1.500 1.520 1.500 1.520 62,000 93,840 1.5135 0.143 0.143 0.145 0.143 0.145 649,832 0.1444 0.00%
1994-06-02 0 1.500 1.490 1.540 1.480 1.500 314,000 468,460 1.4919 0.143 0.142 0.147 0.141 0.143 3,291,086 0.1423 1.35%
1994-06-01 0 1.480 1.450 1.500 - - 0 0 - 0.141 0.138 0.143 - - 0 - 0.00%
1994-05-31 0 1.480 1.480 1.510 1.480 1.490 70,000 103,800 1.4829 0.141 0.141 0.144 0.141 0.142 733,682 0.1415 -0.67%
1994-05-30 0 1.490 1.490 1.500 1.460 1.500 152,000 225,460 1.4833 0.142 0.142 0.143 0.139 0.143 1,593,137 0.1415 -0.67%
1994-05-27 0 1.500 - 1.530 1.500 1.500 134,000 201,000 1.5000 0.143 - 0.146 0.143 0.143 1,404,476 0.1431 0.00%
1994-05-26 0 1.500 1.500 1.540 1.460 1.500 452,000 668,500 1.4790 0.143 0.143 0.147 0.139 0.143 4,737,486 0.1411 5.63%
1994-05-25 0 1.420 1.420 1.480 1.420 1.500 624,000 907,520 1.4544 0.135 0.135 0.141 0.135 0.143 6,540,247 0.1388 -5.33%
1994-05-24 0 1.500 1.470 1.500 1.500 1.500 28,000 42,000 1.5000 0.143 0.140 0.143 0.143 0.143 293,473 0.1431 -2.60%
1994-05-23 0 1.540 1.500 1.540 1.500 1.550 60,000 90,500 1.5083 0.147 0.143 0.147 0.143 0.148 628,870 0.1439 2.67%
1994-05-20 0 1.500 1.500 - 1.460 1.500 1,074,000 1,594,180 1.4843 0.143 0.143 - 0.139 0.143 11,256,771 0.1416 2.74%
1994-05-19 0 1.460 1.460 1.490 1.460 1.540 72,000 107,960 1.4994 0.139 0.139 0.142 0.139 0.147 754,644 0.1431 -6.41%
1994-05-18 0 1.560 - 1.560 1.540 1.580 72,000 112,680 1.5650 0.149 - 0.149 0.147 0.151 754,644 0.1493 -1.27%
1994-05-17 0 1.580 1.550 1.610 1.550 1.600 332,000 520,100 1.5666 0.151 0.148 0.154 0.148 0.153 3,479,747 0.1495 -1.25%
1994-05-16 0 1.600 - 1.610 1.600 1.640 248,000 397,300 1.6020 0.153 - 0.154 0.153 0.156 2,599,329 0.1528 -4.76%
1994-05-13 0 1.680 1.670 1.680 1.640 1.680 170,000 283,360 1.6668 0.160 0.159 0.160 0.156 0.160 1,781,798 0.1590 0.00%
1994-05-12 0 1.680 - 1.680 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1994-05-11 0 1.680 - 1.680 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
1994-05-10 0 1.680 1.670 1.680 1.660 1.680 124,000 207,920 1.6768 0.160 0.159 0.160 0.158 0.160 1,299,664 0.1600 0.00%
1994-05-09 0 1.680 1.660 - 1.600 1.680 50,000 81,960 1.6392 0.160 0.158 - 0.153 0.160 524,058 0.1564 0.60%
1994-05-06 0 1.670 1.660 1.670 1.650 1.690 702,000 1,169,820 1.6664 0.159 0.158 0.159 0.157 0.161 7,357,778 0.1590 1.21%
1994-05-05 0 1.650 1.650 1.680 1.650 1.700 48,000 80,200 1.6708 0.157 0.157 0.160 0.157 0.162 503,096 0.1594 -4.07%
1994-05-04 0 1.720 1.720 1.740 1.720 1.850 438,000 767,140 1.7515 0.164 0.164 0.166 0.164 0.177 4,590,750 0.1671 -6.01%
1994-05-03 0 1.830 1.800 1.830 1.830 1.870 296,000 547,600 1.8500 0.175 0.172 0.175 0.175 0.178 3,102,425 0.1765 -2.14%
1994-05-02 0 1.870 1.860 1.900 1.860 1.900 434,000 820,640 1.8909 0.178 0.177 0.181 0.177 0.181 4,548,826 0.1804 -1.58%
1994-04-29 0 1.900 1.890 1.900 1.870 1.900 738,000 1,401,300 1.8988 0.181 0.180 0.181 0.178 0.181 7,735,100 0.1812 -0.52%
1994-04-28 0 1.910 1.890 1.910 - - 0 0 - 0.182 0.180 0.182 - - 0 - 0.00%
1994-04-27 0 1.910 1.880 1.910 1.910 1.910 100,000 191,000 1.9100 0.182 0.179 0.182 0.182 0.182 1,048,116 0.1822 -2.05%
1994-04-26 0 1.950 - 1.900 1.890 1.950 318,000 605,060 1.9027 0.186 - 0.181 0.180 0.186 3,333,010 0.1815 2.09%
1994-04-25 0 1.910 1.910 1.930 1.910 1.910 264,000 504,240 1.9100 0.182 0.182 0.184 0.182 0.182 2,767,028 0.1822 -1.04%
1994-04-22 0 1.930 1.930 1.970 - - 0 0 - 0.184 0.184 0.188 - - 0 - 0.00%
1994-04-21 0 1.930 1.930 1.940 1.900 1.940 146,000 281,160 1.9258 0.184 0.184 0.185 0.181 0.185 1,530,250 0.1837 -0.52%
1994-04-20 0 1.940 1.940 1.960 1.940 1.980 34,000 66,360 1.9518 0.185 0.185 0.187 0.185 0.189 356,360 0.1862 -2.02%
1994-04-19 0 1.980 1.980 2.000 1.970 1.990 2,184,000 4,324,520 1.9801 0.189 0.189 0.191 0.188 0.190 22,890,864 0.1889 0.00%
1994-04-18 0 1.980 1.980 1.990 1.960 1.980 886,000 1,744,860 1.9694 0.189 0.189 0.190 0.187 0.189 9,286,312 0.1879 0.51%
1994-04-15 0 1.970 1.960 1.970 1.970 1.980 270,000 533,800 1.9770 0.188 0.187 0.188 0.188 0.189 2,829,915 0.1886 -0.51%
1994-04-14 0 1.980 1.970 1.980 1.960 1.980 120,000 237,180 1.9765 0.189 0.188 0.189 0.187 0.189 1,257,740 0.1886 1.02%
1994-04-13 0 1.960 1.950 1.960 1.920 1.960 236,000 458,700 1.9436 0.187 0.186 0.187 0.183 0.187 2,473,555 0.1854 2.08%
1994-04-12 0 1.920 1.920 - 1.910 1.960 202,000 388,100 1.9213 0.183 0.183 - 0.182 0.187 2,117,195 0.1833 0.00%
1994-04-11 0 1.920 1.910 1.960 1.950 1.950 10,000 19,500 1.9500 0.183 0.182 0.187 0.186 0.186 104,812 0.1860 -3.52%
1994-04-08 0 1.990 1.950 1.990 1.960 2.000 88,000 174,220 1.9798 0.190 0.186 0.190 0.187 0.191 922,343 0.1889 2.05%
1994-04-07 0 1.950 1.950 1.980 1.950 1.950 20,000 39,000 1.9500 0.186 0.186 0.189 0.186 0.186 209,623 0.1860 -2.50%
1994-04-06 0 2.000 1.990 2.000 1.930 2.000 456,000 886,100 1.9432 0.191 0.190 0.191 0.184 0.191 4,779,411 0.1854 1.01%
1994-03-31 0 1.980 1.960 2.000 1.950 2.000 338,000 669,000 1.9793 0.189 0.187 0.191 0.186 0.191 3,542,634 0.1888 -1.00%
1994-03-30 0 2.000 2.000 2.025 1.990 2.000 1,020,000 2,038,680 1.9987 0.191 0.191 0.193 0.190 0.191 10,690,788 0.1907 0.00%
1994-03-29 0 2.000 2.000 2.025 1.990 2.100 1,180,000 2,367,640 2.0065 0.191 0.191 0.193 0.190 0.200 12,367,774 0.1914 0.00%
1994-03-28 0 2.000 2.000 2.025 1.980 2.000 288,000 574,420 1.9945 0.191 0.191 0.193 0.189 0.191 3,018,575 0.1903 1.01%
1994-03-25 0 1.980 1.980 2.025 1.950 1.990 100,000 197,940 1.9794 0.189 0.189 0.193 0.186 0.190 1,048,116 0.1889 0.00%
1994-03-24 0 1.980 1.980 2.000 1.980 2.000 972,000 1,934,560 1.9903 0.189 0.189 0.191 0.189 0.191 10,187,692 0.1899 -2.22%
1994-03-23 0 2.025 2.000 2.025 2.000 2.075 1,426,000 2,879,650 2.0194 0.193 0.191 0.193 0.191 0.198 14,946,141 0.1927 2.79%
1994-03-22 0 1.970 1.970 1.990 1.900 1.960 396,000 761,900 1.9240 0.188 0.188 0.190 0.181 0.187 4,150,541 0.1836 0.51%
1994-03-21 0 1.960 1.950 1.980 1.950 2.000 1,214,000 2,373,780 1.9553 0.187 0.186 0.189 0.186 0.191 12,724,134 0.1866 -4.39%
1994-03-18 0 2.050 2.050 2.075 2.000 2.050 2,442,000 4,965,400 2.0333 0.196 0.196 0.198 0.191 0.196 25,595,004 0.1940 -1.20%
1994-03-17 0 2.075 2.075 2.100 2.075 2.125 1,470,000 3,057,750 2.0801 0.198 0.198 0.200 0.198 0.203 15,407,312 0.1985 1.22%
1994-03-16 0 2.050 2.050 2.075 2.050 2.075 510,000 1,047,500 2.0539 0.196 0.196 0.198 0.196 0.198 5,345,394 0.1960 -1.20%
1994-03-15 0 2.075 2.075 2.100 2.075 2.075 2,444,000 5,071,300 2.0750 0.198 0.198 0.200 0.198 0.198 25,615,967 0.1980 1.22%
1994-03-14 0 2.050 2.050 2.075 2.050 2.075 1,050,000 2,153,400 2.0509 0.196 0.196 0.198 0.196 0.198 11,005,223 0.1957 -1.20%
1994-03-11 0 2.075 2.075 2.150 2.025 2.075 1,134,000 2,329,600 2.0543 0.198 0.198 0.205 0.193 0.198 11,885,641 0.1960 1.22%
1994-03-10 0 2.050 2.050 2.075 2.050 2.100 684,000 1,402,400 2.0503 0.196 0.196 0.198 0.196 0.200 7,169,117 0.1956 -1.20%
1994-03-09 0 2.075 2.075 2.100 2.050 2.100 1,488,000 3,090,850 2.0772 0.198 0.198 0.200 0.196 0.200 15,595,973 0.1982 -1.19%
1994-03-08 0 2.100 2.075 2.100 2.075 2.125 1,082,000 2,253,150 2.0824 0.200 0.198 0.200 0.198 0.203 11,340,620 0.1987 1.20%
1994-03-07 0 2.075 2.075 2.100 2.050 2.150 2,274,000 4,745,550 2.0869 0.198 0.198 0.200 0.196 0.205 23,834,169 0.1991 1.22%
1994-03-04 0 2.050 2.050 2.075 2.050 2.100 1,890,000 3,881,000 2.0534 0.196 0.196 0.198 0.196 0.200 19,809,402 0.1959 1.23%
1994-03-03 0 2.025 2.025 2.050 2.000 2.075 2,158,000 4,392,300 2.0354 0.193 0.193 0.196 0.191 0.198 22,618,354 0.1942 -2.41%
1994-03-02 0 2.075 2.050 2.100 2.000 2.100 2,358,000 4,830,750 2.0487 0.198 0.196 0.200 0.191 0.200 24,714,587 0.1955 1.22%
1994-03-01 0 2.050 2.050 2.075 2.050 2.150 1,034,000 2,168,950 2.0976 0.196 0.196 0.198 0.196 0.205 10,837,524 0.2001 -4.65%
1994-02-28 0 2.150 2.125 2.150 2.125 2.200 1,648,000 3,553,600 2.1563 0.205 0.203 0.205 0.203 0.210 17,272,960 0.2057 2.38%
1994-02-25 0 2.100 2.075 2.100 2.000 2.125 5,846,000 11,947,200 2.0437 0.200 0.198 0.200 0.191 0.203 61,272,890 0.1950 0.00%
1994-02-24 0 2.100 2.050 2.075 2.075 2.225 3,920,000 8,414,000 2.1464 0.200 0.196 0.198 0.198 0.212 41,086,166 0.2048 -5.62%
1994-02-23 0 2.225 2.200 2.225 2.200 2.275 4,514,000 10,031,750 2.2224 0.212 0.210 0.212 0.210 0.217 47,311,978 0.2120 -2.20%
1994-02-22 0 2.275 2.250 2.275 2.050 2.275 12,416,000 27,601,650 2.2231 0.217 0.215 0.217 0.196 0.217 130,134,142 0.2121 7.06%
1994-02-21 0 2.125 2.100 2.125 2.100 2.300 12,214,000 26,814,650 2.1954 0.203 0.200 0.203 0.200 0.219 128,016,947 0.2095 -5.56%
1994-02-18 0 2.250 2.225 2.300 2.075 2.300 29,030,000 63,583,550 2.1903 0.215 0.212 0.219 0.198 0.219 304,268,215 0.2090 9.76%
1994-02-17 0 2.050 2.050 2.075 1.960 2.075 15,082,000 30,368,110 2.0135 0.196 0.196 0.198 0.187 0.198 158,076,928 0.1921 5.67%
1994-02-16 0 1.940 1.930 1.950 1.930 2.025 10,802,000 21,328,500 1.9745 0.185 0.184 0.186 0.184 0.193 113,217,542 0.1884 0.52%
1994-02-15 0 1.930 1.930 1.950 1.900 2.025 11,426,000 22,346,930 1.9558 0.184 0.184 0.186 0.181 0.193 119,757,789 0.1866 -3.50%
1994-02-14 0 2.000 1.990 2.025 1.860 2.075 43,430,000 89,228,910 2.0545 0.191 0.190 0.193 0.177 0.198 455,196,988 0.1960

Copyright & disclaimer, Privacy policy

Back to top